2005-01-03 00:00:00,90.024,90.12,90.0,90.016,3226699975.0
2005-01-03 00:15:00,89.997,90.049,89.965,90.032,2761699982.0
2005-01-03 00:30:00,89.981,90.066,89.981,90.032,2934599991.0
2005-01-03 00:45:00,90.039,90.124,90.013,90.062,2919499977.0
2005-01-03 01:00:00,90.054,90.127,90.02,90.08,2423099992.0
2005-01-03 01:15:00,90.076,90.14,90.033,90.04,2715599988.0
2005-01-03 01:30:00,90.059,90.073,89.976,90.05,2352999997.0
2005-01-03 01:45:00,90.067,90.139,90.034,90.11,3317699970.0
2005-01-03 02:00:00,90.093,90.127,90.033,90.047,3734600001.0
2005-01-03 02:15:00,90.069,90.083,90.034,90.079,3627699979.0
2005-01-03 02:30:00,90.053,90.084,89.866,89.895,3519100001.0
2005-01-03 02:45:00,89.905,89.908,89.759,89.845,3258799993.0
2005-01-03 03:00:00,89.849,89.869,89.78,89.803,3496099986.0
2005-01-03 03:15:00,89.784,89.802,89.651,89.672,2975599990.0
2005-01-03 03:30:00,89.665,89.685,89.603,89.643,3026399993.0
2005-01-03 03:45:00,89.611,89.659,89.565,89.594,3164400004.0
2005-01-03 04:00:00,89.578,89.601,89.489,89.531,2975699985.0
2005-01-03 04:15:00,89.518,89.565,89.497,89.529,3277399989.0
2005-01-03 04:30:00,89.537,89.579,89.418,89.438,3244399985.0
2005-01-03 04:45:00,89.443,89.46,89.267,89.28,3291700007.0
2005-01-03 05:00:00,89.286,89.374,89.238,89.353,3501299991.0
2005-01-03 05:15:00,89.34,89.431,89.272,89.307,3324299996.0
2005-01-03 05:30:00,89.308,89.396,89.292,89.386,3380299980.0
2005-01-03 05:45:00,89.412,89.545,89.387,89.435,3318899990.0
2005-01-03 06:00:00,89.459,89.594,89.371,89.4,3219199998.0
2005-01-03 06:15:00,89.379,89.534,89.37,89.49,3640900011.0
2005-01-03 06:30:00,89.478,89.543,89.46,89.518,2688200000.0
2005-01-03 06:45:00,89.515,89.63,89.489,89.604,2748199997.0
2005-01-03 07:00:00,89.607,89.694,89.601,89.632,2898899982.0
2005-01-03 07:15:00,89.638,89.648,89.55,89.56,3316900002.0
2005-01-03 07:30:00,89.551,89.651,89.551,89.596,2989399987.0
2005-01-03 07:45:00,89.581,89.593,89.451,89.484,3212799992.0
2005-01-03 08:00:00,89.48,89.606,89.47,89.557,3239699987.0
2005-01-03 08:15:00,89.568,89.629,89.553,89.601,3034199990.0
2005-01-03 08:30:00,89.598,89.729,89.581,89.681,2829199986.0
2005-01-03 08:45:00,89.701,89.705,89.511,89.546,2717299985.0
2005-01-03 09:00:00,89.551,89.645,89.528,89.633,3620799998.0
2005-01-03 09:15:00,89.645,89.727,89.613,89.695,4131499993.0
2005-01-03 09:30:00,89.691,89.742,89.637,89.694,3835799992.0
2005-01-03 09:45:00,89.729,90.072,89.717,90.051,3294699996.0
2005-01-03 10:00:00,90.058,90.22,90.036,90.109,3570699997.0
2005-01-03 10:15:00,90.134,90.173,89.988,89.988,3260299975.0
2005-01-03 10:30:00,90.01,90.05,89.878,90.025,3422099996.0
2005-01-03 10:45:00,90.023,90.072,89.991,90.015,3568199999.0
2005-01-03 11:00:00,90.01,90.035,89.896,90.011,4079399995.0
2005-01-03 11:15:00,90.0,90.067,89.98,90.03,3851499985.0
2005-01-03 11:30:00,90.042,90.198,90.04,90.109,3869699986.0
2005-01-03 11:45:00,90.071,90.106,90.022,90.062,3884500008.0
2005-01-03 12:00:00,90.066,90.089,89.99,90.028,3414800001.0
2005-01-03 12:15:00,90.035,90.055,89.946,89.999,4071999985.0
2005-01-03 12:30:00,89.996,90.098,89.989,90.059,3192499997.0
2005-01-03 12:45:00,90.036,90.084,89.935,89.957,3340099981.0
2005-01-03 13:00:00,89.989,90.044,89.943,90.021,3958900000.0
2005-01-03 13:15:00,90.02,90.024,89.9,89.938,3281699998.0
2005-01-03 13:30:00,89.947,89.975,89.909,89.941,3288600004.0
2005-01-03 13:45:00,89.962,89.993,89.864,89.934,3863699996.0
2005-01-03 14:00:00,89.908,89.989,89.873,89.974,3607000004.0
2005-01-03 14:15:00,89.974,89.999,89.803,89.853,3461499978.0
2005-01-03 14:30:00,89.845,89.877,89.753,89.862,3022299999.0
2005-01-03 14:45:00,89.858,89.891,89.818,89.873,3848199993.0
2005-01-03 15:00:00,89.883,89.938,89.832,89.871,3371199989.0
2005-01-03 15:15:00,89.842,89.879,89.696,89.757,3569499998.0
2005-01-03 15:30:00,89.781,89.792,89.478,89.537,3512799982.0
2005-01-03 15:45:00,89.529,89.586,89.46,89.561,4287199991.0
2005-01-03 16:00:00,89.565,89.596,89.385,89.416,3343899996.0
2005-01-03 16:15:00,89.43,89.492,89.403,89.415,3402099998.0
2005-01-03 16:30:00,89.425,89.597,89.425,89.56,3562099987.0
2005-01-03 16:45:00,89.549,89.717,89.518,89.691,3590699998.0
2005-01-03 17:00:00,89.677,89.678,89.522,89.572,3765300004.0
2005-01-03 17:15:00,89.571,89.726,89.554,89.663,3561999997.0
2005-01-03 17:30:00,89.667,89.756,89.63,89.742,3315999999.0
2005-01-03 17:45:00,89.742,89.755,89.564,89.591,3607599996.0
2005-01-03 18:00:00,89.543,89.77,89.517,89.75,19830799864.0
2005-01-03 18:15:00,89.76,89.77,89.538,89.615,23596599902.0
2005-01-03 18:30:00,89.602,89.66,89.549,89.655,18998099971.0
2005-01-03 18:45:00,89.64,89.716,89.583,89.67,13533199977.0
2005-01-03 19:00:00,89.674,89.755,89.651,89.737,9594599980.0
2005-01-03 19:15:00,89.757,89.771,89.687,89.715,14343199969.0
2005-01-03 19:30:00,89.702,89.738,89.57,89.617,12070599984.0
2005-01-03 19:45:00,89.593,89.64,89.548,89.595,9584600003.0
2005-01-03 20:00:00,89.612,89.668,89.543,89.585,10310799978.0
2005-01-03 20:15:00,89.575,89.615,89.517,89.54,15430100006.0
2005-01-03 20:30:00,89.593,89.671,89.53,89.662,14740599950.0
2005-01-03 20:45:00,89.634,89.669,89.56,89.629,16585799993.0
2005-01-03 21:00:00,89.53,89.657,89.53,89.611,8825799961.0
2005-01-03 21:15:00,89.609,89.628,89.527,89.559,15202199978.0
2005-01-03 21:30:00,89.558,89.648,89.503,89.628,8485199968.0
2005-01-03 21:45:00,89.622,89.628,89.503,89.515,6649199971.0
2005-01-03 22:00:00,89.527,89.571,89.45,89.489,6884299987.0
2005-01-03 22:15:00,89.484,89.498,89.429,89.451,5145899988.0
2005-01-03 22:30:00,89.504,89.542,89.453,89.51,5218299985.0
2005-01-03 22:45:00,89.532,89.54,89.411,89.462,5187199978.0
2005-01-03 23:00:00,89.493,89.508,89.411,89.448,3460599988.0
2005-01-03 23:15:00,89.423,89.458,89.383,89.386,3674199992.0
2005-01-03 23:30:00,89.433,89.498,89.396,89.465,3182599991.0
2005-01-03 23:45:00,89.466,89.542,89.444,89.475,3148899994.0
2005-01-04 00:00:00,89.501,89.542,89.462,89.507,2810499986.0
2005-01-04 00:15:00,89.537,89.577,89.476,89.565,2932199991.0
2005-01-04 00:30:00,89.54,89.603,89.495,89.53,3205500005.0
2005-01-04 00:45:00,89.543,89.579,89.505,89.547,3592800003.0
2005-01-04 01:00:00,89.508,89.612,89.496,89.53,2941099981.0
2005-01-04 01:15:00,89.553,89.623,89.534,89.599,2925299989.0
2005-01-04 01:30:00,89.605,89.613,89.509,89.527,3061199990.0
2005-01-04 01:45:00,89.487,89.55,89.432,89.508,3878699984.0
2005-01-04 02:00:00,89.507,89.536,89.392,89.422,3228199987.0
2005-01-04 02:15:00,89.437,89.624,89.408,89.588,3630400000.0
2005-01-04 02:30:00,89.585,89.603,89.527,89.54,3824699992.0
2005-01-04 02:45:00,89.545,89.601,89.506,89.506,2997199989.0
2005-01-04 03:00:00,89.503,89.565,89.496,89.562,3633099979.0
2005-01-04 03:15:00,89.552,89.572,89.489,89.491,3417199980.0
2005-01-04 03:30:00,89.493,89.569,89.469,89.542,3510199999.0
2005-01-04 03:45:00,89.525,89.54,89.47,89.505,3508799973.0
2005-01-04 04:00:00,89.489,89.532,89.455,89.515,3051500000.0
2005-01-04 04:15:00,89.512,89.54,89.475,89.492,3233200004.0
2005-01-04 04:30:00,89.509,89.559,89.46,89.531,3399899983.0
2005-01-04 04:45:00,89.532,89.686,89.5,89.679,3127199985.0
2005-01-04 05:00:00,89.682,89.709,89.593,89.648,2798399995.0
2005-01-04 05:15:00,89.65,89.666,89.551,89.599,3435099994.0
2005-01-04 05:30:00,89.615,89.629,89.558,89.589,2967799987.0
2005-01-04 05:45:00,89.586,89.6,89.536,89.592,3036200002.0
2005-01-04 06:00:00,89.588,89.63,89.532,89.555,3216799983.0
2005-01-04 06:15:00,89.536,89.611,89.518,89.607,3257399996.0
2005-01-04 06:30:00,89.572,89.629,89.515,89.534,3086300001.0
2005-01-04 06:45:00,89.488,89.618,89.46,89.594,3546699992.0
2005-01-04 07:00:00,89.59,89.647,89.508,89.557,3335799992.0
2005-01-04 07:15:00,89.536,89.579,89.495,89.521,3294599995.0
2005-01-04 07:30:00,89.582,89.619,89.524,89.571,3160999991.0
2005-01-04 07:45:00,89.545,89.64,89.545,89.623,3303800001.0
2005-01-04 08:00:00,89.63,89.653,89.567,89.618,3674000001.0
2005-01-04 08:15:00,89.625,89.668,89.577,89.596,3464099978.0
2005-01-04 08:30:00,89.601,89.622,89.518,89.55,3531600010.0
2005-01-04 08:45:00,89.564,89.581,89.468,89.488,3487899993.0
2005-01-04 09:00:00,89.505,89.543,89.327,89.335,2915200004.0
2005-01-04 09:15:00,89.299,89.391,89.228,89.231,3409899992.0
2005-01-04 09:30:00,89.251,89.392,89.238,89.367,3721199999.0
2005-01-04 09:45:00,89.367,89.503,89.362,89.406,3626099983.0
2005-01-04 10:00:00,89.377,89.41,89.288,89.334,3155099991.0
2005-01-04 10:15:00,89.351,89.404,89.261,89.261,3406899993.0
2005-01-04 10:30:00,89.307,89.354,89.152,89.152,3427899981.0
2005-01-04 10:45:00,89.165,89.34,89.143,89.31,3482299989.0
2005-01-04 11:00:00,89.329,89.352,89.228,89.324,4085299998.0
2005-01-04 11:15:00,89.328,89.462,89.326,89.394,3913699993.0
2005-01-04 11:30:00,89.369,89.459,89.314,89.459,3924199978.0
2005-01-04 11:45:00,89.434,89.539,89.355,89.539,3791700002.0
2005-01-04 12:00:00,89.517,89.805,89.513,89.786,3683299974.0
2005-01-04 12:15:00,89.8,89.816,89.598,89.63,3555499987.0
2005-01-04 12:30:00,89.628,89.718,89.59,89.651,3514499988.0
2005-01-04 12:45:00,89.653,89.682,89.492,89.492,3509599981.0
2005-01-04 13:00:00,89.502,89.549,89.479,89.522,3973199972.0
2005-01-04 13:15:00,89.508,89.542,89.375,89.411,3318400004.0
2005-01-04 13:30:00,89.42,89.474,89.389,89.404,3269999977.0
2005-01-04 13:45:00,89.406,89.468,89.364,89.437,3435499983.0
2005-01-04 14:00:00,89.428,89.503,89.386,89.503,3190299980.0
2005-01-04 14:15:00,89.484,89.55,89.416,89.46,3544199990.0
2005-01-04 14:30:00,89.478,89.596,89.374,89.396,3373700001.0
2005-01-04 14:45:00,89.393,89.482,89.369,89.443,3707699989.0
2005-01-04 15:00:00,89.444,89.497,89.4,89.445,3800900002.0
2005-01-04 15:15:00,89.468,89.536,89.43,89.497,3839399994.0
2005-01-04 15:30:00,89.505,89.546,89.44,89.468,3539099999.0
2005-01-04 15:45:00,89.487,89.524,89.348,89.39,3800899998.0
2005-01-04 16:00:00,89.406,89.496,89.337,89.473,3717899982.0
2005-01-04 16:15:00,89.474,89.491,89.351,89.391,3247599989.0
2005-01-04 16:30:00,89.394,89.451,89.354,89.36,4040899975.0
2005-01-04 16:45:00,89.374,89.438,89.336,89.426,3647599971.0
2005-01-04 17:00:00,89.425,89.52,89.412,89.492,3206899994.0
2005-01-04 17:15:00,89.505,89.517,89.1,89.13,2950499979.0
2005-01-04 17:30:00,89.135,89.222,89.098,89.11,3232399977.0
2005-01-04 17:45:00,89.115,89.488,89.107,89.434,3644899983.0
2005-01-04 18:00:00,89.437,89.438,89.2,89.29,24217399849.0
2005-01-04 18:15:00,89.28,89.39,89.255,89.358,23996399901.0
2005-01-04 18:30:00,89.375,89.377,89.268,89.318,18265999948.0
2005-01-04 18:45:00,89.345,89.351,89.216,89.276,14893699957.0
2005-01-04 19:00:00,89.263,89.34,89.199,89.314,9757199965.0
2005-01-04 19:15:00,89.301,89.404,89.288,89.323,13721799962.0
2005-01-04 19:30:00,89.325,89.374,89.274,89.334,12327300003.0
2005-01-04 19:45:00,89.341,89.391,89.295,89.351,9253599977.0
2005-01-04 20:00:00,89.358,89.404,89.323,89.34,10257899964.0
2005-01-04 20:15:00,89.359,89.41,89.274,89.295,15487499955.0
2005-01-04 20:30:00,89.42,89.43,89.282,89.328,14978499986.0
2005-01-04 20:45:00,89.3,89.4,89.239,89.335,16009999949.0
2005-01-04 21:00:00,89.33,89.396,89.274,89.392,10377699950.0
2005-01-04 21:15:00,89.385,89.437,89.349,89.383,15199299960.0
2005-01-04 21:30:00,89.4,89.525,89.348,89.446,8049899977.0
2005-01-04 21:45:00,89.448,89.459,89.321,89.337,6299999981.0
2005-01-04 22:00:00,89.331,89.467,89.264,89.444,6826699983.0
2005-01-04 22:15:00,89.464,89.52,89.39,89.46,5179599973.0
2005-01-04 22:30:00,89.496,89.555,89.471,89.518,5156799983.0
2005-01-04 22:45:00,89.501,89.54,89.419,89.428,5210799982.0
2005-01-04 23:00:00,89.444,89.537,89.437,89.51,3167499980.0
2005-01-04 23:15:00,89.519,89.588,89.481,89.556,3350499997.0
2005-01-04 23:30:00,89.568,89.649,89.532,89.613,3485399992.0
2005-01-04 23:45:00,89.599,89.63,89.494,89.521,3145600002.0
2005-01-05 00:00:00,89.521,89.562,89.468,89.472,3542199975.0
2005-01-05 00:15:00,89.495,89.53,89.42,89.452,3296199993.0
2005-01-05 00:30:00,89.444,89.444,89.318,89.356,3775299993.0
2005-01-05 00:45:00,89.349,89.383,89.302,89.347,3305599993.0
2005-01-05 01:00:00,89.35,89.39,89.307,89.38,3320699995.0
2005-01-05 01:15:00,89.37,89.385,89.281,89.323,3072199992.0
2005-01-05 01:30:00,89.327,89.399,89.298,89.357,3595199998.0
2005-01-05 01:45:00,89.356,89.365,89.235,89.281,3988099971.0
2005-01-05 02:00:00,89.288,89.385,89.268,89.375,2968100005.0
2005-01-05 02:15:00,89.327,89.377,89.311,89.353,3197900023.0
2005-01-05 02:30:00,89.345,89.395,89.307,89.36,3266399999.0
2005-01-05 02:45:00,89.325,89.444,89.299,89.434,3443000002.0
2005-01-05 03:00:00,89.408,89.434,89.319,89.368,3609800003.0
2005-01-05 03:15:00,89.371,89.374,89.28,89.349,3355199981.0
2005-01-05 03:30:00,89.344,89.432,89.317,89.365,3695099985.0
2005-01-05 03:45:00,89.37,89.443,89.342,89.38,3186799997.0
2005-01-05 04:00:00,89.395,89.432,89.279,89.283,3116499995.0
2005-01-05 04:15:00,89.31,89.318,89.233,89.301,2966099990.0
2005-01-05 04:30:00,89.276,89.327,89.246,89.322,3606199981.0
2005-01-05 04:45:00,89.303,89.327,89.275,89.321,2746599991.0
2005-01-05 05:00:00,89.303,89.348,89.254,89.319,3094299993.0
2005-01-05 05:15:00,89.299,89.35,89.268,89.312,2970799993.0
2005-01-05 05:30:00,89.305,89.339,89.263,89.281,3295299999.0
2005-01-05 05:45:00,89.272,89.36,89.237,89.346,3337599981.0
2005-01-05 06:00:00,89.334,89.397,89.299,89.378,3409599999.0
2005-01-05 06:15:00,89.393,89.41,89.315,89.377,3163800004.0
2005-01-05 06:30:00,89.366,89.383,89.28,89.31,3035899987.0
2005-01-05 06:45:00,89.296,89.341,89.245,89.305,2970299993.0
2005-01-05 07:00:00,89.291,89.359,89.281,89.313,3397400002.0
2005-01-05 07:15:00,89.333,89.365,89.277,89.355,3669399991.0
2005-01-05 07:30:00,89.346,89.412,89.301,89.382,3508899993.0
2005-01-05 07:45:00,89.368,89.414,89.337,89.378,3445599998.0
2005-01-05 08:00:00,89.36,89.405,89.321,89.376,3569299997.0
2005-01-05 08:15:00,89.387,89.401,89.312,89.365,3121600002.0
2005-01-05 08:30:00,89.386,89.425,89.343,89.395,3694599996.0
2005-01-05 08:45:00,89.406,89.409,89.329,89.38,2739600001.0
2005-01-05 09:00:00,89.382,89.411,89.327,89.373,3151999981.0
2005-01-05 09:15:00,89.37,89.45,89.311,89.437,3850699985.0
2005-01-05 09:30:00,89.435,89.462,89.326,89.42,3396999989.0
2005-01-05 09:45:00,89.426,89.515,89.4,89.421,3658199991.0
2005-01-05 10:00:00,89.441,89.491,89.354,89.46,3715599979.0
2005-01-05 10:15:00,89.445,89.478,89.327,89.359,3629799975.0
2005-01-05 10:30:00,89.343,89.398,89.301,89.38,3738899987.0
2005-01-05 10:45:00,89.393,89.408,89.282,89.291,3330699988.0
2005-01-05 11:00:00,89.3,89.43,89.286,89.41,3183499985.0
2005-01-05 11:15:00,89.389,89.5,89.355,89.482,3545399998.0
2005-01-05 11:30:00,89.463,89.49,89.407,89.483,3375100000.0
2005-01-05 11:45:00,89.487,89.522,89.361,89.411,3302999997.0
2005-01-05 12:00:00,89.412,89.482,89.29,89.323,3774299983.0
2005-01-05 12:15:00,89.294,89.357,89.249,89.325,3784999984.0
2005-01-05 12:30:00,89.303,89.375,89.249,89.375,3626899980.0
2005-01-05 12:45:00,89.365,89.408,89.258,89.276,3842699983.0
2005-01-05 13:00:00,89.25,89.332,89.205,89.233,3998899987.0
2005-01-05 13:15:00,89.233,89.287,89.0,89.007,3731499994.0
2005-01-05 13:30:00,89.016,89.073,88.958,89.052,3182399987.0
2005-01-05 13:45:00,89.034,89.159,89.029,89.074,3617999987.0
2005-01-05 14:00:00,89.096,89.137,89.064,89.122,3157899994.0
2005-01-05 14:15:00,89.145,89.209,89.075,89.087,3543999980.0
2005-01-05 14:30:00,89.079,89.18,89.027,89.09,3329100008.0
2005-01-05 14:45:00,89.052,89.083,88.939,88.965,3732999998.0
2005-01-05 15:00:00,88.955,89.028,88.902,88.932,3530899982.0
2005-01-05 15:15:00,88.888,88.972,88.846,88.872,3768999984.0
2005-01-05 15:30:00,88.883,88.943,88.779,88.862,3567999977.0
2005-01-05 15:45:00,88.881,88.957,88.853,88.95,3708299983.0
2005-01-05 16:00:00,88.911,88.947,88.855,88.874,3748799996.0
2005-01-05 16:15:00,88.862,88.995,88.819,88.922,3802999990.0
2005-01-05 16:30:00,88.948,88.962,88.804,88.908,3759399977.0
2005-01-05 16:45:00,88.902,88.994,88.853,88.975,3519999987.0
2005-01-05 17:00:00,88.94,89.015,88.915,88.979,3685499982.0
2005-01-05 17:15:00,88.971,89.038,88.946,88.969,3754499997.0
2005-01-05 17:30:00,88.95,89.0,88.857,88.899,4089899993.0
2005-01-05 17:45:00,88.894,88.966,88.827,88.887,3553199979.0
2005-01-05 18:00:00,88.904,89.047,88.9,89.01,25629699922.0
2005-01-05 18:15:00,89.03,89.04,88.921,88.987,23220599976.0
2005-01-05 18:30:00,88.986,89.083,88.93,89.04,19639699960.0
2005-01-05 18:45:00,89.036,89.072,88.915,88.951,13638599941.0
2005-01-05 19:00:00,88.934,89.023,88.92,89.018,8989499997.0
2005-01-05 19:15:00,89.008,89.055,88.935,88.96,13699099983.0
2005-01-05 19:30:00,88.957,89.042,88.929,88.983,12012000001.0
2005-01-05 19:45:00,88.984,89.014,88.915,88.939,8719999944.0
2005-01-05 20:00:00,88.933,88.994,88.834,88.963,10126500002.0
2005-01-05 20:15:00,88.95,89.01,88.916,88.95,14996099955.0
2005-01-05 20:30:00,88.959,88.99,88.898,88.9,13685099979.0
2005-01-05 20:45:00,88.889,89.02,88.887,88.96,13768399946.0
2005-01-05 21:00:00,88.95,89.06,88.923,88.989,9437499999.0
2005-01-05 21:15:00,88.989,89.055,88.943,88.943,15101299938.0
2005-01-05 21:30:00,88.933,89.021,88.925,89.01,8084299981.0
2005-01-05 21:45:00,89.037,89.07,88.94,88.958,6640300001.0
2005-01-05 22:00:00,88.953,89.021,88.939,89.005,6747300001.0
2005-01-05 22:15:00,88.984,89.048,88.964,89.025,4767899989.0
2005-01-05 22:30:00,89.021,89.099,88.992,89.04,5213499968.0
2005-01-05 22:45:00,89.04,89.068,88.979,89.033,5428599982.0
2005-01-05 23:00:00,89.055,89.082,89.012,89.055,3091799982.0
2005-01-05 23:15:00,89.069,89.082,88.998,89.05,3383499996.0
2005-01-05 23:30:00,89.065,89.113,89.043,89.077,3514099980.0
2005-01-05 23:45:00,89.08,89.136,89.028,89.122,3156699984.0
2005-01-06 00:00:00,89.121,89.186,89.061,89.151,3128199985.0
2005-01-06 00:15:00,89.161,89.182,89.124,89.161,3564199982.0
2005-01-06 00:30:00,89.122,89.192,89.119,89.155,3443099976.0
2005-01-06 00:45:00,89.164,89.196,89.109,89.152,3635599996.0
2005-01-06 01:00:00,89.175,89.193,89.102,89.105,3107899984.0
2005-01-06 01:15:00,89.132,89.144,89.065,89.111,3033199996.0
2005-01-06 01:30:00,89.123,89.147,89.057,89.091,3640399978.0
2005-01-06 01:45:00,89.096,89.138,88.989,89.005,4208600001.0
2005-01-06 02:00:00,89.004,89.118,88.989,89.116,3445000002.0
2005-01-06 02:15:00,89.091,89.184,89.068,89.151,3241999992.0
2005-01-06 02:30:00,89.167,89.18,89.078,89.122,3429499984.0
2005-01-06 02:45:00,89.116,89.127,89.024,89.053,3647199997.0
2005-01-06 03:00:00,89.06,89.103,88.996,89.021,3686299978.0
2005-01-06 03:15:00,89.038,89.098,88.974,89.065,3542199997.0
2005-01-06 03:30:00,89.106,89.106,88.962,89.035,3495499994.0
2005-01-06 03:45:00,89.039,89.08,88.993,89.08,3166999986.0
2005-01-06 04:00:00,89.035,89.185,89.035,89.161,3128499989.0
2005-01-06 04:15:00,89.178,89.201,89.123,89.146,3408599988.0
2005-01-06 04:30:00,89.153,89.207,89.127,89.197,2931499976.0
2005-01-06 04:45:00,89.205,89.21,89.129,89.185,3045799991.0
2005-01-06 05:00:00,89.171,89.215,89.143,89.166,3405299990.0
2005-01-06 05:15:00,89.159,89.218,89.142,89.193,3184500001.0
2005-01-06 05:30:00,89.198,89.217,89.136,89.182,2886600002.0
2005-01-06 05:45:00,89.182,89.221,89.123,89.217,2707799993.0
2005-01-06 06:00:00,89.228,89.259,89.163,89.21,3782099999.0
2005-01-06 06:15:00,89.2,89.263,89.182,89.244,3107999987.0
2005-01-06 06:30:00,89.244,89.264,89.189,89.242,3315299985.0
2005-01-06 06:45:00,89.238,89.28,89.19,89.236,3230800008.0
2005-01-06 07:00:00,89.199,89.281,89.188,89.229,3595499987.0
2005-01-06 07:15:00,89.247,89.275,89.215,89.251,3041099986.0
2005-01-06 07:30:00,89.227,89.285,89.2,89.222,3403000007.0
2005-01-06 07:45:00,89.232,89.259,89.025,89.058,3667799993.0
2005-01-06 08:00:00,89.067,89.25,89.067,89.185,2856199993.0
2005-01-06 08:15:00,89.159,89.254,89.137,89.225,3148100001.0
2005-01-06 08:30:00,89.223,89.315,89.191,89.249,3590000003.0
2005-01-06 08:45:00,89.261,89.312,89.194,89.214,3583499997.0
2005-01-06 09:00:00,89.214,89.254,89.143,89.18,3814400007.0
2005-01-06 09:15:00,89.173,89.29,89.162,89.227,3693099989.0
2005-01-06 09:30:00,89.244,89.272,89.125,89.17,3595099989.0
2005-01-06 09:45:00,89.186,89.214,89.098,89.102,2851999994.0
2005-01-06 10:00:00,89.102,89.181,89.1,89.139,3302599993.0
2005-01-06 10:15:00,89.165,89.202,89.097,89.109,3698799999.0
2005-01-06 10:30:00,89.124,89.146,88.978,89.018,4239799979.0
2005-01-06 10:45:00,89.028,89.122,89.006,89.095,4015099985.0
2005-01-06 11:00:00,89.101,89.182,89.056,89.073,3435499989.0
2005-01-06 11:15:00,89.067,89.182,89.065,89.158,3309600001.0
2005-01-06 11:30:00,89.151,89.161,89.029,89.046,3855199985.0
2005-01-06 11:45:00,89.033,89.178,89.024,89.117,3541199991.0
2005-01-06 12:00:00,89.122,89.216,89.11,89.192,3635899995.0
2005-01-06 12:15:00,89.177,89.201,89.08,89.165,3407299989.0
2005-01-06 12:30:00,89.167,89.365,89.14,89.316,3199399995.0
2005-01-06 12:45:00,89.3,89.333,89.15,89.165,3579199997.0
2005-01-06 13:00:00,89.211,89.28,89.172,89.247,3930399997.0
2005-01-06 13:15:00,89.22,89.264,89.144,89.204,3280399985.0
2005-01-06 13:30:00,89.207,89.256,89.079,89.234,3736599995.0
2005-01-06 13:45:00,89.253,89.278,89.168,89.21,3508199986.0
2005-01-06 14:00:00,89.204,89.241,89.138,89.171,3212999982.0
2005-01-06 14:15:00,89.187,89.208,89.107,89.171,3516399997.0
2005-01-06 14:30:00,89.182,89.182,89.075,89.151,3764899980.0
2005-01-06 14:45:00,89.122,89.193,89.108,89.175,3535199997.0
2005-01-06 15:00:00,89.174,89.231,89.139,89.212,3102199997.0
2005-01-06 15:15:00,89.194,89.221,89.086,89.152,3639099982.0
2005-01-06 15:30:00,89.165,89.185,89.054,89.093,3811099986.0
2005-01-06 15:45:00,89.063,89.128,89.038,89.103,3705499980.0
2005-01-06 16:00:00,89.079,89.147,89.049,89.092,3508599996.0
2005-01-06 16:15:00,89.112,89.194,89.101,89.14,3308299996.0
2005-01-06 16:30:00,89.15,89.225,89.092,89.167,3629000008.0
2005-01-06 16:45:00,89.163,89.305,89.158,89.281,3193799981.0
2005-01-06 17:00:00,89.298,89.341,89.251,89.266,3765499986.0
2005-01-06 17:15:00,89.25,89.295,89.212,89.24,3243799987.0
2005-01-06 17:30:00,89.211,89.344,89.193,89.33,3420299996.0
2005-01-06 17:45:00,89.345,89.403,89.296,89.296,3247499996.0
2005-01-06 18:00:00,89.315,89.46,89.268,89.44,24961599938.0
2005-01-06 18:15:00,89.43,89.485,89.38,89.457,22400399951.0
2005-01-06 18:30:00,89.47,89.494,89.35,89.423,18761999964.0
2005-01-06 18:45:00,89.417,89.434,89.302,89.41,14322499948.0
2005-01-06 19:00:00,89.403,89.457,89.368,89.431,9586899981.0
2005-01-06 19:15:00,89.437,89.452,89.348,89.355,14745499954.0
2005-01-06 19:30:00,89.356,89.383,89.283,89.313,11880699982.0
2005-01-06 19:45:00,89.312,89.405,89.297,89.357,8521799974.0
2005-01-06 20:00:00,89.346,89.39,89.303,89.363,10759899960.0
2005-01-06 20:15:00,89.384,89.44,89.326,89.43,12472999954.0
2005-01-06 20:30:00,89.361,89.44,89.31,89.353,12890999969.0
2005-01-06 20:45:00,89.326,89.454,89.312,89.4,16815800006.0
2005-01-06 21:00:00,89.391,89.475,89.385,89.429,10295799999.0
2005-01-06 21:15:00,89.403,89.465,89.366,89.442,14808999965.0
2005-01-06 21:30:00,89.438,89.449,89.371,89.43,8265699977.0
2005-01-06 21:45:00,89.419,89.505,89.366,89.422,6855099981.0
2005-01-06 22:00:00,89.435,89.44,89.293,89.379,6492499971.0
2005-01-06 22:15:00,89.366,89.469,89.356,89.45,4890499987.0
2005-01-06 22:30:00,89.438,89.51,89.422,89.464,5383599984.0
2005-01-06 22:45:00,89.449,89.482,89.345,89.345,5397999993.0
2005-01-06 23:00:00,89.424,89.456,89.395,89.425,3142300004.0
2005-01-06 23:15:00,89.413,89.454,89.358,89.371,3609799978.0
2005-01-06 23:30:00,89.379,89.395,89.307,89.37,3616499994.0
2005-01-06 23:45:00,89.349,89.405,89.312,89.319,3058400001.0
2005-01-07 00:00:00,89.334,89.392,89.295,89.353,3548299994.0
2005-01-07 00:15:00,89.333,89.435,89.312,89.43,3313999987.0
2005-01-07 00:30:00,89.412,89.425,89.313,89.365,3424199982.0
2005-01-07 00:45:00,89.386,89.406,89.311,89.332,3358199978.0
2005-01-07 01:00:00,89.321,89.362,89.28,89.326,2791799988.0
2005-01-07 01:15:00,89.358,89.365,89.27,89.323,2785499995.0
2005-01-07 01:30:00,89.355,89.367,89.278,89.322,3220899987.0
2005-01-07 01:45:00,89.3,89.361,89.284,89.309,4155499970.0
2005-01-07 02:00:00,89.307,89.333,89.244,89.292,3366399976.0
2005-01-07 02:15:00,89.295,89.333,89.238,89.265,3528299994.0
2005-01-07 02:30:00,89.249,89.322,89.233,89.298,3926699989.0
2005-01-07 02:45:00,89.293,89.371,89.259,89.334,3594000007.0
2005-01-07 03:00:00,89.334,89.362,89.214,89.242,3267599991.0
2005-01-07 03:15:00,89.25,89.314,89.234,89.3,3186199975.0
2005-01-07 03:30:00,89.298,89.308,89.219,89.281,3122499988.0
2005-01-07 03:45:00,89.265,89.31,89.21,89.29,3516200006.0
2005-01-07 04:00:00,89.305,89.362,89.259,89.322,3778999993.0
2005-01-07 04:15:00,89.298,89.366,89.267,89.355,3156899996.0
2005-01-07 04:30:00,89.341,89.363,89.265,89.344,2401799980.0
2005-01-07 04:45:00,89.341,89.341,89.264,89.29,2661999988.0
2005-01-07 05:00:00,89.298,89.375,89.288,89.36,3015900004.0
2005-01-07 05:15:00,89.345,89.36,89.269,89.272,3426900013.0
2005-01-07 05:30:00,89.279,89.305,89.225,89.253,2837300006.0
2005-01-07 05:45:00,89.253,89.301,89.218,89.268,3233599985.0
2005-01-07 06:00:00,89.262,89.324,89.232,89.303,3657699997.0
2005-01-07 06:15:00,89.303,89.323,89.244,89.28,3225399997.0
2005-01-07 06:30:00,89.258,89.296,89.221,89.25,3188499986.0
2005-01-07 06:45:00,89.253,89.293,89.191,89.251,2788199990.0
2005-01-07 07:00:00,89.25,89.25,89.184,89.2,3644099990.0
2005-01-07 07:15:00,89.217,89.233,89.157,89.197,3411399993.0
2005-01-07 07:30:00,89.162,89.221,89.129,89.215,3335199969.0
2005-01-07 07:45:00,89.193,89.227,89.125,89.173,3484899999.0
2005-01-07 08:00:00,89.172,89.209,89.091,89.091,3775799984.0
2005-01-07 08:15:00,89.147,89.222,89.115,89.165,3577799982.0
2005-01-07 08:30:00,89.197,89.24,89.143,89.163,3428499989.0
2005-01-07 08:45:00,89.15,89.203,89.067,89.132,3320200011.0
2005-01-07 09:00:00,89.152,89.241,89.103,89.131,3266399997.0
2005-01-07 09:15:00,89.155,89.179,89.106,89.16,4058999982.0
2005-01-07 09:30:00,89.145,89.202,89.111,89.134,3500099989.0
2005-01-07 09:45:00,89.135,89.217,89.099,89.163,3249499999.0
2005-01-07 10:00:00,89.169,89.207,89.098,89.13,3401299990.0
2005-01-07 10:15:00,89.145,89.207,89.102,89.166,3612499997.0
2005-01-07 10:30:00,89.158,89.253,89.128,89.218,3585399979.0
2005-01-07 10:45:00,89.233,89.262,89.131,89.131,3698199980.0
2005-01-07 11:00:00,89.15,89.207,89.077,89.155,3922299981.0
2005-01-07 11:15:00,89.165,89.246,89.094,89.196,3591399990.0
2005-01-07 11:30:00,89.195,89.231,89.084,89.133,3683199997.0
2005-01-07 11:45:00,89.175,89.264,89.156,89.208,3723699980.0
2005-01-07 12:00:00,89.204,89.317,89.198,89.317,3325399990.0
2005-01-07 12:15:00,89.312,89.363,89.259,89.29,3651199985.0
2005-01-07 12:30:00,89.28,89.315,89.238,89.265,2862099991.0
2005-01-07 12:45:00,89.279,89.298,89.183,89.206,3504299984.0
2005-01-07 13:00:00,89.207,89.29,89.201,89.238,3709299996.0
2005-01-07 13:15:00,89.242,89.276,89.156,89.186,3069899980.0
2005-01-07 13:30:00,89.17,89.193,89.048,89.073,3214999995.0
2005-01-07 13:45:00,89.038,89.152,89.007,89.142,3699799989.0
2005-01-07 14:00:00,89.16,89.194,89.07,89.108,3413599999.0
2005-01-07 14:15:00,89.126,89.149,89.046,89.078,3056699992.0
2005-01-07 14:30:00,89.072,89.14,89.051,89.086,3394499979.0
2005-01-07 14:45:00,89.085,89.115,89.014,89.091,3589800003.0
2005-01-07 15:00:00,89.077,89.125,89.06,89.116,3905599991.0
2005-01-07 15:15:00,89.098,89.158,88.938,89.061,3666099973.0
2005-01-07 15:30:00,89.182,89.289,88.847,88.951,3749899998.0
2005-01-07 15:45:00,88.952,88.983,88.687,88.824,3923599970.0
2005-01-07 16:00:00,88.835,88.845,88.682,88.716,3617699987.0
2005-01-07 16:15:00,88.694,88.758,88.635,88.735,3710599984.0
2005-01-07 16:30:00,88.746,88.756,88.621,88.664,3460599996.0
2005-01-07 16:45:00,88.672,88.703,88.621,88.662,3639000000.0
2005-01-07 17:00:00,88.655,88.675,88.458,88.575,3548299984.0
2005-01-07 17:15:00,88.577,88.58,88.182,88.187,3114999980.0
2005-01-07 17:30:00,88.182,88.355,88.175,88.253,3039200000.0
2005-01-07 17:45:00,88.282,88.342,88.212,88.28,3698099995.0
2005-01-07 18:00:00,88.292,88.51,88.263,88.44,25095800007.0
2005-01-07 18:15:00,88.46,88.47,88.305,88.331,20649099989.0
2005-01-07 18:30:00,88.337,88.46,88.326,88.386,18337099937.0
2005-01-07 18:45:00,88.408,88.463,88.384,88.432,13650099963.0
2005-01-07 19:00:00,88.419,88.499,88.403,88.454,9363299989.0
2005-01-07 19:15:00,88.438,88.459,88.339,88.384,13431699952.0
2005-01-07 19:30:00,88.423,88.47,88.349,88.358,11788999966.0
2005-01-07 19:45:00,88.355,88.446,88.338,88.361,9518799946.0
2005-01-07 20:00:00,88.37,88.397,88.24,88.245,10851099981.0
2005-01-07 20:15:00,88.213,88.49,88.213,88.47,14982699934.0
2005-01-07 20:30:00,88.335,88.49,88.298,88.364,14975399956.0
2005-01-07 20:45:00,88.338,88.55,88.319,88.448,16532299948.0
2005-01-07 21:00:00,88.426,88.56,88.411,88.487,10558999985.0
2005-01-07 21:15:00,88.48,88.532,88.427,88.473,14520199965.0
2005-01-07 21:30:00,88.467,88.573,88.447,88.526,7317299989.0
2005-01-07 21:45:00,88.525,88.565,88.473,88.539,6815399967.0
2005-01-07 22:00:00,88.56,88.578,88.398,88.512,6862099978.0
2005-01-07 22:15:00,88.516,88.535,88.408,88.408,4760799982.0
2005-01-07 22:30:00,88.426,88.472,88.38,88.415,5691999993.0
2005-01-07 22:45:00,88.412,88.458,88.326,88.353,5551399998.0
2005-01-07 23:00:00,88.429,88.484,88.397,88.437,2871499991.0
2005-01-07 23:15:00,88.417,88.445,88.379,88.423,3124699998.0
2005-01-07 23:30:00,88.418,88.45,88.371,88.401,3502599978.0
2005-01-07 23:45:00,88.369,88.455,88.366,88.42,3108600007.0
2005-01-10 00:00:00,88.437,88.478,88.377,88.387,2775599984.0
2005-01-10 00:15:00,88.36,88.432,88.343,88.422,3114899986.0
2005-01-10 00:30:00,88.431,88.45,88.347,88.356,3103999994.0
2005-01-10 00:45:00,88.368,88.445,88.345,88.419,3420799983.0
2005-01-10 01:00:00,88.394,88.44,88.359,88.389,2876299985.0
2005-01-10 01:15:00,88.388,88.449,88.354,88.398,2724599983.0
2005-01-10 01:30:00,88.415,88.433,88.31,88.328,2919099997.0
2005-01-10 01:45:00,88.344,88.4,88.297,88.354,4351299984.0
2005-01-10 02:00:00,88.361,88.477,88.35,88.446,3658599969.0
2005-01-10 02:15:00,88.463,88.5,88.393,88.433,3292899998.0
2005-01-10 02:30:00,88.436,88.452,88.329,88.373,3514799996.0
2005-01-10 02:45:00,88.339,88.457,88.327,88.449,3250899998.0
2005-01-10 03:00:00,88.456,88.499,88.405,88.48,4203099986.0
2005-01-10 03:15:00,88.466,88.47,88.395,88.407,3701199986.0
2005-01-10 03:30:00,88.397,88.436,88.334,88.382,3642800009.0
2005-01-10 03:45:00,88.398,88.406,88.292,88.338,3620499995.0
2005-01-10 04:00:00,88.352,88.381,88.306,88.335,2918299989.0
2005-01-10 04:15:00,88.325,88.385,88.302,88.367,3047199998.0
2005-01-10 04:30:00,88.381,88.397,88.34,88.343,3226399990.0
2005-01-10 04:45:00,88.347,88.396,88.317,88.377,3166099993.0
2005-01-10 05:00:00,88.382,88.405,88.329,88.359,3205299994.0
2005-01-10 05:15:00,88.376,88.427,88.317,88.332,3498999997.0
2005-01-10 05:30:00,88.353,88.388,88.3,88.32,3072999989.0
2005-01-10 05:45:00,88.322,88.403,88.267,88.395,2914499990.0
2005-01-10 06:00:00,88.379,88.396,88.303,88.335,3423299979.0
2005-01-10 06:15:00,88.356,88.393,88.329,88.357,3304400006.0
2005-01-10 06:30:00,88.362,88.384,88.305,88.356,3347599981.0
2005-01-10 06:45:00,88.331,88.403,88.3,88.361,3415799989.0
2005-01-10 07:00:00,88.34,88.402,88.322,88.377,3063199997.0
2005-01-10 07:15:00,88.375,88.407,88.322,88.37,3531700003.0
2005-01-10 07:30:00,88.373,88.391,88.311,88.326,3178899988.0
2005-01-10 07:45:00,88.318,88.356,88.287,88.309,3401999986.0
2005-01-10 08:00:00,88.314,88.4,88.284,88.35,3895199995.0
2005-01-10 08:15:00,88.378,88.451,88.366,88.436,3959200006.0
2005-01-10 08:30:00,88.407,88.447,88.354,88.376,3727999990.0
2005-01-10 08:45:00,88.377,88.478,88.333,88.445,3318999992.0
2005-01-10 09:00:00,88.462,88.512,88.371,88.371,3535900002.0
2005-01-10 09:15:00,88.373,88.432,88.322,88.363,4329499996.0
2005-01-10 09:30:00,88.35,88.44,88.326,88.371,3942599995.0
2005-01-10 09:45:00,88.388,88.402,88.232,88.256,3993499995.0
2005-01-10 10:00:00,88.289,88.365,88.271,88.344,3036999993.0
2005-01-10 10:15:00,88.344,88.426,88.325,88.373,3165699983.0
2005-01-10 10:30:00,88.374,88.403,88.313,88.355,3467399988.0
2005-01-10 10:45:00,88.375,88.505,88.356,88.469,3314099991.0
2005-01-10 11:00:00,88.49,88.54,88.451,88.523,3825900000.0
2005-01-10 11:15:00,88.506,88.584,88.495,88.525,3798899988.0
2005-01-10 11:30:00,88.519,88.585,88.482,88.585,4006400011.0
2005-01-10 11:45:00,88.565,88.62,88.483,88.491,3496700001.0
2005-01-10 12:00:00,88.483,88.556,88.466,88.535,3501000001.0
2005-01-10 12:15:00,88.554,88.564,88.484,88.507,3465699996.0
2005-01-10 12:30:00,88.509,88.51,88.413,88.441,3049900002.0
2005-01-10 12:45:00,88.437,88.485,88.397,88.45,3436999994.0
2005-01-10 13:00:00,88.453,88.498,88.434,88.461,3819100011.0
2005-01-10 13:15:00,88.448,88.477,88.331,88.333,3625699996.0
2005-01-10 13:30:00,88.313,88.418,88.278,88.36,3424099996.0
2005-01-10 13:45:00,88.355,88.497,88.333,88.458,3875099987.0
2005-01-10 14:00:00,88.447,88.473,88.339,88.365,3622399977.0
2005-01-10 14:15:00,88.377,88.411,88.289,88.33,3522799988.0
2005-01-10 14:30:00,88.306,88.361,88.233,88.282,3441499981.0
2005-01-10 14:45:00,88.277,88.37,88.259,88.348,3305899981.0
2005-01-10 15:00:00,88.372,88.426,88.336,88.426,3521299997.0
2005-01-10 15:15:00,88.434,88.457,88.326,88.429,3908299991.0
2005-01-10 15:30:00,88.423,88.446,88.283,88.331,3555299989.0
2005-01-10 15:45:00,88.32,88.359,88.245,88.319,3078999987.0
2005-01-10 16:00:00,88.304,88.342,88.267,88.342,3708499972.0
2005-01-10 16:15:00,88.331,88.356,88.275,88.286,3284599968.0
2005-01-10 16:30:00,88.3,88.351,88.285,88.308,3517599981.0
2005-01-10 16:45:00,88.311,88.35,88.256,88.292,3850000011.0
2005-01-10 17:00:00,88.283,88.401,88.249,88.362,3202300001.0
2005-01-10 17:15:00,88.327,88.389,88.309,88.356,3129399997.0
2005-01-10 17:30:00,88.341,88.377,88.226,88.35,3597999998.0
2005-01-10 17:45:00,88.349,88.45,88.347,88.438,3241899977.0
2005-01-10 18:00:00,88.435,88.48,88.35,88.36,24348699903.0
2005-01-10 18:15:00,88.34,88.501,88.26,88.467,23690399934.0
2005-01-10 18:30:00,88.462,88.481,88.21,88.444,18393399971.0
2005-01-10 18:45:00,88.444,88.479,88.395,88.413,14060199945.0
2005-01-10 19:00:00,88.436,88.436,88.318,88.326,9579199977.0
2005-01-10 19:15:00,88.34,88.355,88.208,88.225,14127499967.0
2005-01-10 19:30:00,88.221,88.249,88.141,88.154,12207299934.0
2005-01-10 19:45:00,88.139,88.172,88.058,88.13,9563799988.0
2005-01-10 20:00:00,88.143,88.215,88.074,88.163,10392899977.0
2005-01-10 20:15:00,88.148,88.183,88.096,88.13,14644699990.0
2005-01-10 20:30:00,88.095,88.14,88.057,88.089,15226499966.0
2005-01-10 20:45:00,88.099,88.137,87.996,88.03,16539599926.0
2005-01-10 21:00:00,88.045,88.116,88.025,88.088,10149999970.0
2005-01-10 21:15:00,88.088,88.13,88.046,88.127,14163899937.0
2005-01-10 21:30:00,88.115,88.143,88.084,88.107,8324299963.0
2005-01-10 21:45:00,88.113,88.149,88.04,88.065,7042499994.0
2005-01-10 22:00:00,88.041,88.124,88.021,88.105,6961599976.0
2005-01-10 22:15:00,88.095,88.153,88.084,88.112,5001199983.0
2005-01-10 22:30:00,88.101,88.146,88.066,88.097,5193899986.0
2005-01-10 22:45:00,88.111,88.175,88.069,88.122,5069199975.0
2005-01-10 23:00:00,88.132,88.17,88.09,88.138,3357899997.0
2005-01-10 23:15:00,88.123,88.22,88.108,88.201,2961899990.0
2005-01-10 23:30:00,88.217,88.233,88.157,88.207,3358799992.0
2005-01-10 23:45:00,88.19,88.245,88.17,88.195,3449699991.0
2005-01-11 00:00:00,88.188,88.258,88.127,88.231,3485199991.0
2005-01-11 00:15:00,88.212,88.234,88.168,88.21,2803599983.0
2005-01-11 00:30:00,88.182,88.222,88.141,88.154,3287399995.0
2005-01-11 00:45:00,88.201,88.273,88.171,88.267,3860299991.0
2005-01-11 01:00:00,88.25,88.339,88.199,88.249,3279599995.0
2005-01-11 01:15:00,88.252,88.306,88.223,88.284,2969599983.0
2005-01-11 01:30:00,88.31,88.357,88.246,88.338,2909499985.0
2005-01-11 01:45:00,88.308,88.342,88.254,88.287,3930299995.0
2005-01-11 02:00:00,88.291,88.368,88.278,88.343,3258299996.0
2005-01-11 02:15:00,88.32,88.424,88.27,88.41,3717000002.0
2005-01-11 02:30:00,88.424,88.454,88.328,88.367,3395899994.0
2005-01-11 02:45:00,88.367,88.432,88.343,88.365,3625300005.0
2005-01-11 03:00:00,88.357,88.424,88.341,88.397,3560299978.0
2005-01-11 03:15:00,88.367,88.47,88.364,88.452,3302000000.0
2005-01-11 03:30:00,88.453,88.483,88.336,88.377,3754399984.0
2005-01-11 03:45:00,88.364,88.405,88.344,88.382,3078199997.0
2005-01-11 04:00:00,88.336,88.376,88.285,88.342,2775199993.0
2005-01-11 04:15:00,88.368,88.432,88.35,88.365,3333399992.0
2005-01-11 04:30:00,88.378,88.41,88.348,88.398,3290299996.0
2005-01-11 04:45:00,88.387,88.42,88.34,88.417,2967299994.0
2005-01-11 05:00:00,88.404,88.427,88.373,88.389,3297600015.0
2005-01-11 05:15:00,88.386,88.412,88.337,88.389,3271499986.0
2005-01-11 05:30:00,88.358,88.389,88.334,88.369,2602100015.0
2005-01-11 05:45:00,88.365,88.392,88.304,88.349,2682699993.0
2005-01-11 06:00:00,88.36,88.383,88.305,88.362,3547399978.0
2005-01-11 06:15:00,88.357,88.389,88.285,88.314,2930599991.0
2005-01-11 06:30:00,88.313,88.356,88.293,88.347,3019999980.0
2005-01-11 06:45:00,88.335,88.338,88.227,88.288,3178399995.0
2005-01-11 07:00:00,88.292,88.349,88.245,88.262,3107199985.0
2005-01-11 07:15:00,88.262,88.308,88.238,88.266,3219999999.0
2005-01-11 07:30:00,88.265,88.308,88.232,88.286,3899199999.0
2005-01-11 07:45:00,88.272,88.294,88.226,88.268,3263599997.0
2005-01-11 08:00:00,88.265,88.281,88.2,88.224,3626299994.0
2005-01-11 08:15:00,88.241,88.272,88.216,88.251,3226499975.0
2005-01-11 08:30:00,88.281,88.298,88.212,88.228,3319399982.0
2005-01-11 08:45:00,88.245,88.265,88.175,88.199,3099999995.0
2005-01-11 09:00:00,88.214,88.239,88.126,88.214,3413999988.0
2005-01-11 09:15:00,88.24,88.248,88.142,88.154,3777699998.0
2005-01-11 09:30:00,88.161,88.27,88.143,88.255,4111699982.0
2005-01-11 09:45:00,88.251,88.296,88.212,88.269,3193899995.0
2005-01-11 10:00:00,88.295,88.295,88.177,88.217,3215099985.0
2005-01-11 10:15:00,88.251,88.303,88.247,88.278,3888499987.0
2005-01-11 10:30:00,88.296,88.306,88.23,88.273,3566899995.0
2005-01-11 10:45:00,88.307,88.403,88.279,88.352,3761999988.0
2005-01-11 11:00:00,88.376,88.402,88.323,88.352,3321699987.0
2005-01-11 11:15:00,88.32,88.475,88.32,88.418,3608699982.0
2005-01-11 11:30:00,88.428,88.493,88.404,88.44,3697599969.0
2005-01-11 11:45:00,88.44,88.523,88.42,88.512,4068099995.0
2005-01-11 12:00:00,88.539,88.602,88.493,88.553,3855399992.0
2005-01-11 12:15:00,88.559,88.587,88.49,88.499,3621999981.0
2005-01-11 12:30:00,88.499,88.53,88.448,88.459,3274799991.0
2005-01-11 12:45:00,88.483,88.518,88.43,88.43,3775099992.0
2005-01-11 13:00:00,88.44,88.49,88.413,88.461,3451199995.0
2005-01-11 13:15:00,88.453,88.506,88.413,88.423,3468299978.0
2005-01-11 13:30:00,88.425,88.488,88.375,88.393,3445599982.0
2005-01-11 13:45:00,88.372,88.428,88.354,88.405,4123099989.0
2005-01-11 14:00:00,88.402,88.48,88.392,88.468,3137799979.0
2005-01-11 14:15:00,88.474,88.474,88.397,88.42,3337699983.0
2005-01-11 14:30:00,88.439,88.462,88.375,88.423,3264199995.0
2005-01-11 14:45:00,88.415,88.472,88.312,88.358,3403600012.0
2005-01-11 15:00:00,88.362,88.401,88.308,88.315,3701799994.0
2005-01-11 15:15:00,88.329,88.367,88.226,88.338,3792699992.0
2005-01-11 15:30:00,88.334,88.388,88.302,88.339,3008899994.0
2005-01-11 15:45:00,88.334,88.349,88.23,88.279,3586399984.0
2005-01-11 16:00:00,88.278,88.309,88.165,88.224,3802899990.0
2005-01-11 16:15:00,88.226,88.268,88.164,88.218,3438500005.0
2005-01-11 16:30:00,88.233,88.259,88.204,88.245,3572999976.0
2005-01-11 16:45:00,88.218,88.297,88.214,88.235,3290499986.0
2005-01-11 17:00:00,88.223,88.268,88.192,88.216,3613299994.0
2005-01-11 17:15:00,88.223,88.269,88.206,88.237,3158800003.0
2005-01-11 17:30:00,88.217,88.257,88.18,88.242,3488199998.0
2005-01-11 17:45:00,88.217,88.257,88.158,88.212,3011500000.0
2005-01-11 18:00:00,88.237,88.26,87.67,87.72,26599399883.0
2005-01-11 18:15:00,87.71,88.268,87.56,88.235,23865199963.0
2005-01-11 18:30:00,88.239,88.253,87.944,88.058,19488899935.0
2005-01-11 18:45:00,88.031,88.058,87.774,87.801,14726399967.0
2005-01-11 19:00:00,87.807,87.82,87.658,87.721,9685499986.0
2005-01-11 19:15:00,87.696,87.716,87.551,87.572,14171799972.0
2005-01-11 19:30:00,87.598,87.61,87.275,87.341,11954700003.0
2005-01-11 19:45:00,87.334,87.432,87.275,87.432,9195899953.0
2005-01-11 20:00:00,87.4,87.469,87.357,87.388,10574099982.0
2005-01-11 20:15:00,87.389,87.436,87.329,87.33,14636999957.0
2005-01-11 20:30:00,87.34,87.376,87.289,87.337,15958199953.0
2005-01-11 20:45:00,87.32,87.362,87.274,87.331,17612299933.0
2005-01-11 21:00:00,87.338,87.413,87.318,87.381,10689899964.0
2005-01-11 21:15:00,87.405,87.413,87.322,87.33,14601499974.0
2005-01-11 21:30:00,87.336,87.381,87.28,87.301,8180599977.0
2005-01-11 21:45:00,87.3,87.392,87.27,87.36,6521999968.0
2005-01-11 22:00:00,87.36,87.403,87.305,87.337,6491499990.0
2005-01-11 22:15:00,87.37,87.404,87.312,87.336,4933299976.0
2005-01-11 22:30:00,87.341,87.38,87.304,87.37,5349399984.0
2005-01-11 22:45:00,87.377,87.39,87.287,87.289,5683999971.0
2005-01-11 23:00:00,87.367,87.409,87.328,87.374,2957499989.0
2005-01-11 23:15:00,87.365,87.389,87.275,87.299,3629999976.0
2005-01-11 23:30:00,87.297,87.342,87.25,87.311,3354400003.0
2005-01-11 23:45:00,87.288,87.318,87.236,87.252,3271199995.0
2005-01-12 00:00:00,87.244,87.365,87.221,87.352,3656899989.0
2005-01-12 00:15:00,87.33,87.395,87.319,87.379,2828699986.0
2005-01-12 00:30:00,87.376,87.439,87.362,87.392,3454400012.0
2005-01-12 00:45:00,87.402,87.449,87.361,87.436,3428500005.0
2005-01-12 01:00:00,87.414,87.452,87.387,87.427,3399199985.0
2005-01-12 01:15:00,87.434,87.479,87.395,87.432,3476699992.0
2005-01-12 01:30:00,87.455,87.464,87.375,87.436,3361099984.0
2005-01-12 01:45:00,87.435,87.466,87.398,87.442,3580499999.0
2005-01-12 02:00:00,87.442,87.471,87.33,87.358,3360299992.0
2005-01-12 02:15:00,87.338,87.412,87.303,87.345,3630500004.0
2005-01-12 02:30:00,87.334,87.394,87.317,87.35,3656599970.0
2005-01-12 02:45:00,87.35,87.398,87.312,87.343,3249999986.0
2005-01-12 03:00:00,87.328,87.434,87.328,87.403,3335600001.0
2005-01-12 03:15:00,87.394,87.423,87.369,87.38,3637100002.0
2005-01-12 03:30:00,87.387,87.451,87.38,87.439,3468299988.0
2005-01-12 03:45:00,87.44,87.479,87.409,87.462,3104500001.0
2005-01-12 04:00:00,87.477,87.496,87.436,87.473,3309899990.0
2005-01-12 04:15:00,87.459,87.491,87.429,87.447,3222299987.0
2005-01-12 04:30:00,87.446,87.491,87.415,87.469,3608499982.0
2005-01-12 04:45:00,87.481,87.515,87.448,87.464,3175799996.0
2005-01-12 05:00:00,87.461,87.481,87.38,87.436,3142299979.0
2005-01-12 05:15:00,87.437,87.499,87.409,87.452,3359499994.0
2005-01-12 05:30:00,87.443,87.488,87.377,87.421,2787500005.0
2005-01-12 05:45:00,87.406,87.484,87.339,87.466,3243299996.0
2005-01-12 06:00:00,87.466,87.516,87.443,87.481,3456500001.0
2005-01-12 06:15:00,87.439,87.51,87.439,87.47,3067799992.0
2005-01-12 06:30:00,87.472,87.487,87.44,87.467,3543199983.0
2005-01-12 06:45:00,87.464,87.478,87.417,87.443,3235499989.0
2005-01-12 07:00:00,87.448,87.487,87.419,87.476,3113199983.0
2005-01-12 07:15:00,87.453,87.477,87.426,87.47,3423299996.0
2005-01-12 07:30:00,87.467,87.49,87.413,87.455,3446100005.0
2005-01-12 07:45:00,87.446,87.48,87.42,87.455,3427499996.0
2005-01-12 08:00:00,87.466,87.484,87.414,87.458,3557299993.0
2005-01-12 08:15:00,87.457,87.513,87.442,87.446,3496700012.0
2005-01-12 08:30:00,87.474,87.532,87.465,87.505,3440699985.0
2005-01-12 08:45:00,87.536,87.548,87.441,87.443,2827999986.0
2005-01-12 09:00:00,87.46,87.523,87.438,87.477,3619299994.0
2005-01-12 09:15:00,87.468,87.49,87.368,87.385,3976499978.0
2005-01-12 09:30:00,87.348,87.559,87.343,87.524,3543199994.0
2005-01-12 09:45:00,87.508,87.522,87.381,87.401,3570899996.0
2005-01-12 10:00:00,87.394,87.437,87.321,87.369,3143699994.0
2005-01-12 10:15:00,87.379,87.414,87.313,87.313,3627500007.0
2005-01-12 10:30:00,87.324,87.365,87.261,87.34,3397199987.0
2005-01-12 10:45:00,87.34,87.414,87.272,87.297,3230699990.0
2005-01-12 11:00:00,87.296,87.384,87.262,87.375,3602199986.0
2005-01-12 11:15:00,87.401,87.491,87.376,87.448,3249699990.0
2005-01-12 11:30:00,87.467,87.477,87.379,87.416,3653300001.0
2005-01-12 11:45:00,87.411,87.438,87.323,87.381,3706799997.0
2005-01-12 12:00:00,87.39,87.476,87.32,87.459,3538199991.0
2005-01-12 12:15:00,87.454,87.471,87.348,87.415,3234400004.0
2005-01-12 12:30:00,87.395,87.483,87.391,87.426,3075899987.0
2005-01-12 12:45:00,87.396,87.452,87.361,87.374,3296799984.0
2005-01-12 13:00:00,87.385,87.406,87.311,87.334,3389600005.0
2005-01-12 13:15:00,87.315,87.36,87.126,87.169,3488299989.0
2005-01-12 13:30:00,87.206,87.273,87.14,87.188,3530299970.0
2005-01-12 13:45:00,87.206,87.394,87.199,87.363,3950499995.0
2005-01-12 14:00:00,87.367,87.471,87.354,87.399,3568499987.0
2005-01-12 14:15:00,87.378,87.428,87.302,87.371,4175699989.0
2005-01-12 14:30:00,87.371,87.505,87.338,87.4,3339899979.0
2005-01-12 14:45:00,87.356,87.545,87.356,87.492,3670999983.0
2005-01-12 15:00:00,87.503,87.515,87.405,87.408,3047999994.0
2005-01-12 15:15:00,87.405,87.517,87.355,87.392,3921000000.0
2005-01-12 15:30:00,87.465,87.515,87.355,87.474,3824499996.0
2005-01-12 15:45:00,87.464,87.548,87.308,87.333,3766099991.0
2005-01-12 16:00:00,87.354,87.536,87.326,87.519,3488300006.0
2005-01-12 16:15:00,87.516,87.638,87.508,87.567,3934499994.0
2005-01-12 16:30:00,87.577,87.608,87.534,87.554,3684799996.0
2005-01-12 16:45:00,87.577,87.713,87.569,87.669,3398200006.0
2005-01-12 17:00:00,87.713,87.866,87.677,87.852,3816899985.0
2005-01-12 17:15:00,87.846,87.912,87.775,87.912,3445400002.0
2005-01-12 17:30:00,87.867,88.053,87.867,88.006,3604399991.0
2005-01-12 17:45:00,87.989,88.004,87.885,87.991,3509499978.0
2005-01-12 18:00:00,87.997,88.053,87.7,87.83,25841099941.0
2005-01-12 18:15:00,87.84,88.046,87.79,87.913,23933099941.0
2005-01-12 18:30:00,87.895,87.921,87.764,87.771,18913899923.0
2005-01-12 18:45:00,87.777,87.827,87.734,87.77,14007199946.0
2005-01-12 19:00:00,87.77,87.834,87.678,87.819,9156599969.0
2005-01-12 19:15:00,87.845,87.876,87.754,87.785,14467899927.0
2005-01-12 19:30:00,87.798,87.818,87.729,87.805,11881999969.0
2005-01-12 19:45:00,87.786,87.79,87.709,87.743,8980299975.0
2005-01-12 20:00:00,87.73,87.767,87.668,87.69,10797899988.0
2005-01-12 20:15:00,87.7,87.783,87.679,87.75,15241199997.0
2005-01-12 20:30:00,87.788,87.811,87.708,87.783,15569599968.0
2005-01-12 20:45:00,87.804,87.836,87.65,87.68,13994799959.0
2005-01-12 21:00:00,87.67,87.824,87.66,87.803,8907699982.0
2005-01-12 21:15:00,87.779,87.819,87.735,87.746,14826299958.0
2005-01-12 21:30:00,87.758,87.8,87.717,87.788,8346799962.0
2005-01-12 21:45:00,87.759,87.788,87.654,87.689,6813499971.0
2005-01-12 22:00:00,87.66,87.777,87.65,87.746,6590799988.0
2005-01-12 22:15:00,87.735,87.775,87.646,87.669,4636999988.0
2005-01-12 22:30:00,87.657,87.717,87.646,87.646,5389900000.0
2005-01-12 22:45:00,87.672,87.71,87.621,87.665,5374099984.0
2005-01-12 23:00:00,87.708,87.73,87.658,87.713,3045099993.0
2005-01-12 23:15:00,87.706,87.735,87.662,87.679,4098700001.0
2005-01-12 23:30:00,87.695,87.736,87.644,87.685,3741200001.0
2005-01-12 23:45:00,87.653,87.681,87.604,87.629,3446699985.0
2005-01-13 00:00:00,87.649,87.685,87.594,87.614,3324699979.0
2005-01-13 00:15:00,87.613,87.635,87.501,87.568,3373799987.0
2005-01-13 00:30:00,87.549,87.602,87.516,87.55,3045700004.0
2005-01-13 00:45:00,87.537,87.624,87.525,87.6,3419499981.0
2005-01-13 01:00:00,87.596,87.676,87.596,87.649,3734399998.0
2005-01-13 01:15:00,87.689,87.751,87.658,87.69,3124499979.0
2005-01-13 01:30:00,87.691,87.743,87.665,87.676,3634299981.0
2005-01-13 01:45:00,87.679,87.737,87.645,87.722,4381799988.0
2005-01-13 02:00:00,87.725,87.793,87.624,87.649,4040299994.0
2005-01-13 02:15:00,87.678,87.8,87.658,87.788,3575899987.0
2005-01-13 02:30:00,87.773,87.814,87.724,87.775,3202999996.0
2005-01-13 02:45:00,87.775,87.819,87.76,87.784,3172299995.0
2005-01-13 03:00:00,87.791,87.821,87.746,87.758,3739199973.0
2005-01-13 03:15:00,87.758,87.789,87.707,87.729,3312799992.0
2005-01-13 03:30:00,87.754,87.767,87.711,87.767,3411899993.0
2005-01-13 03:45:00,87.755,87.805,87.703,87.79,2898699989.0
2005-01-13 04:00:00,87.757,87.808,87.726,87.73,2724799998.0
2005-01-13 04:15:00,87.725,87.782,87.698,87.762,2917499995.0
2005-01-13 04:30:00,87.771,87.805,87.74,87.774,3265400001.0
2005-01-13 04:45:00,87.802,87.813,87.751,87.771,3075799990.0
2005-01-13 05:00:00,87.783,87.822,87.765,87.797,2634499989.0
2005-01-13 05:15:00,87.798,87.82,87.741,87.769,2933899998.0
2005-01-13 05:30:00,87.753,87.808,87.733,87.793,3349200008.0
2005-01-13 05:45:00,87.784,87.842,87.746,87.825,3252499999.0
2005-01-13 06:00:00,87.804,87.83,87.747,87.764,3321399994.0
2005-01-13 06:15:00,87.765,87.802,87.742,87.759,2939399986.0
2005-01-13 06:30:00,87.764,87.783,87.714,87.72,3481599988.0
2005-01-13 06:45:00,87.744,87.765,87.687,87.697,3242499991.0
2005-01-13 07:00:00,87.695,87.725,87.674,87.7,3187799991.0
2005-01-13 07:15:00,87.697,87.716,87.624,87.654,3456299975.0
2005-01-13 07:30:00,87.654,87.684,87.602,87.631,3249899990.0
2005-01-13 07:45:00,87.634,87.634,87.564,87.6,3924200001.0
2005-01-13 08:00:00,87.59,87.616,87.511,87.531,3811299981.0
2005-01-13 08:15:00,87.547,87.571,87.501,87.541,3452699993.0
2005-01-13 08:30:00,87.524,87.582,87.5,87.507,3196099997.0
2005-01-13 08:45:00,87.538,87.628,87.525,87.626,3678399985.0
2005-01-13 09:00:00,87.626,87.638,87.527,87.586,3442399989.0
2005-01-13 09:15:00,87.598,87.649,87.548,87.617,3601199992.0
2005-01-13 09:30:00,87.606,87.666,87.581,87.639,3883099999.0
2005-01-13 09:45:00,87.618,87.69,87.606,87.628,3531699994.0
2005-01-13 10:00:00,87.632,87.664,87.509,87.534,3388099983.0
2005-01-13 10:15:00,87.537,87.564,87.491,87.5,3726800001.0
2005-01-13 10:30:00,87.487,87.51,87.384,87.459,3114099991.0
2005-01-13 10:45:00,87.488,87.534,87.372,87.463,3507899983.0
2005-01-13 11:00:00,87.48,87.5,87.393,87.441,4124199995.0
2005-01-13 11:15:00,87.432,87.479,87.387,87.414,3489799989.0
2005-01-13 11:30:00,87.4,87.473,87.391,87.462,4035399991.0
2005-01-13 11:45:00,87.441,87.555,87.441,87.553,3674899990.0
2005-01-13 12:00:00,87.545,87.611,87.495,87.528,3599799993.0
2005-01-13 12:15:00,87.548,87.631,87.512,87.606,3469799989.0
2005-01-13 12:30:00,87.586,87.666,87.572,87.638,3238999990.0
2005-01-13 12:45:00,87.628,87.773,87.627,87.673,3576699994.0
2005-01-13 13:00:00,87.717,87.763,87.676,87.732,3917700005.0
2005-01-13 13:15:00,87.733,87.733,87.614,87.725,3693499997.0
2005-01-13 13:30:00,87.724,87.754,87.678,87.75,3585499995.0
2005-01-13 13:45:00,87.725,87.756,87.641,87.692,3788599994.0
2005-01-13 14:00:00,87.665,87.781,87.637,87.74,3412699996.0
2005-01-13 14:15:00,87.729,87.944,87.721,87.929,3442799983.0
2005-01-13 14:30:00,87.911,87.958,87.83,87.867,3303500003.0
2005-01-13 14:45:00,87.821,87.865,87.698,87.732,4173099987.0
2005-01-13 15:00:00,87.72,87.744,87.596,87.645,3612999994.0
2005-01-13 15:15:00,87.633,87.682,87.495,87.556,4027999987.0
2005-01-13 15:30:00,87.552,87.62,87.505,87.555,3304199988.0
2005-01-13 15:45:00,87.538,87.614,87.447,87.518,3834400011.0
2005-01-13 16:00:00,87.523,87.546,87.318,87.355,3088299990.0
2005-01-13 16:15:00,87.347,87.39,87.242,87.264,3431099999.0
2005-01-13 16:30:00,87.264,87.326,87.248,87.303,3600699987.0
2005-01-13 16:45:00,87.305,87.427,87.275,87.417,3171099980.0
2005-01-13 17:00:00,87.412,87.415,87.293,87.345,3339199993.0
2005-01-13 17:15:00,87.334,87.433,87.32,87.369,3583999993.0
2005-01-13 17:30:00,87.349,87.459,87.305,87.427,3722399993.0
2005-01-13 17:45:00,87.426,87.471,87.295,87.304,2890299993.0
2005-01-13 18:00:00,87.317,87.49,87.267,87.43,23492099894.0
2005-01-13 18:15:00,87.43,87.45,87.275,87.326,22979199947.0
2005-01-13 18:30:00,87.35,87.51,87.241,87.349,17670199935.0
2005-01-13 18:45:00,87.359,87.474,87.299,87.39,14174399983.0
2005-01-13 19:00:00,87.392,87.486,87.379,87.44,8818899969.0
2005-01-13 19:15:00,87.423,87.479,87.409,87.441,13649899936.0
2005-01-13 19:30:00,87.457,87.516,87.405,87.423,12073699970.0
2005-01-13 19:45:00,87.423,87.517,87.354,87.469,9107499970.0
2005-01-13 20:00:00,87.478,87.488,87.391,87.42,10626299979.0
2005-01-13 20:15:00,87.412,87.505,87.396,87.41,14416099957.0
2005-01-13 20:30:00,87.4,87.471,87.399,87.447,15769399970.0
2005-01-13 20:45:00,87.472,87.534,87.25,87.26,14031399983.0
2005-01-13 21:00:00,87.28,87.522,87.26,87.46,8600899970.0
2005-01-13 21:15:00,87.441,87.483,87.403,87.412,14812899988.0
2005-01-13 21:30:00,87.418,87.454,87.368,87.424,8347199981.0
2005-01-13 21:45:00,87.407,87.438,87.23,87.278,6758300003.0
2005-01-13 22:00:00,87.277,87.35,87.263,87.295,6554999972.0
2005-01-13 22:15:00,87.34,87.357,87.291,87.312,4256499982.0
2005-01-13 22:30:00,87.328,87.38,87.311,87.335,5694899967.0
2005-01-13 22:45:00,87.349,87.421,87.307,87.372,5021800000.0
2005-01-13 23:00:00,87.382,87.405,87.323,87.349,2989499988.0
2005-01-13 23:15:00,87.355,87.392,87.312,87.339,3507899992.0
2005-01-13 23:30:00,87.344,87.396,87.301,87.349,3471699990.0
2005-01-13 23:45:00,87.313,87.39,87.307,87.38,3385700001.0
2005-01-14 00:00:00,87.374,87.399,87.313,87.373,3401099991.0
2005-01-14 00:15:00,87.367,87.416,87.342,87.38,3452399985.0
2005-01-14 00:30:00,87.377,87.42,87.346,87.363,3068699987.0
2005-01-14 00:45:00,87.349,87.403,87.322,87.365,3505099994.0
2005-01-14 01:00:00,87.341,87.404,87.312,87.377,3278699987.0
2005-01-14 01:15:00,87.377,87.398,87.303,87.334,2831299978.0
2005-01-14 01:30:00,87.37,87.39,87.315,87.371,3901399991.0
2005-01-14 01:45:00,87.382,87.409,87.337,87.384,4152199993.0
2005-01-14 02:00:00,87.357,87.404,87.303,87.374,3544999995.0
2005-01-14 02:15:00,87.393,87.418,87.342,87.374,3807899975.0
2005-01-14 02:30:00,87.346,87.419,87.346,87.364,3459199986.0
2005-01-14 02:45:00,87.354,87.409,87.351,87.372,3452399987.0
2005-01-14 03:00:00,87.387,87.401,87.336,87.359,3390799984.0
2005-01-14 03:15:00,87.356,87.421,87.341,87.37,2973899997.0
2005-01-14 03:30:00,87.39,87.408,87.319,87.377,3496899987.0
2005-01-14 03:45:00,87.351,87.431,87.333,87.375,3554899986.0
2005-01-14 04:00:00,87.39,87.407,87.253,87.328,3598399988.0
2005-01-14 04:15:00,87.344,87.403,87.314,87.333,3340099995.0
2005-01-14 04:30:00,87.332,87.362,87.198,87.215,3521899982.0
2005-01-14 04:45:00,87.205,87.229,87.04,87.113,3940199992.0
2005-01-14 05:00:00,87.089,87.152,87.065,87.115,3545999986.0
2005-01-14 05:15:00,87.119,87.171,87.079,87.083,3430299977.0
2005-01-14 05:30:00,87.044,87.076,86.947,86.991,3562599990.0
2005-01-14 05:45:00,86.987,87.048,86.919,87.044,3292000000.0
2005-01-14 06:00:00,87.029,87.05,86.962,87.007,3370499981.0
2005-01-14 06:15:00,86.998,87.082,86.998,87.058,2749399985.0
2005-01-14 06:30:00,87.03,87.051,86.957,86.998,3604299958.0
2005-01-14 06:45:00,87.012,87.051,86.972,87.032,3721599975.0
2005-01-14 07:00:00,87.003,87.003,86.889,86.905,3053000015.0
2005-01-14 07:15:00,86.902,86.987,86.859,86.981,3313699974.0
2005-01-14 07:30:00,86.975,87.035,86.937,87.011,3296099995.0
2005-01-14 07:45:00,86.992,87.102,86.975,87.063,3145500002.0
2005-01-14 08:00:00,87.055,87.146,86.994,87.087,3369899993.0
2005-01-14 08:15:00,87.074,87.106,86.989,87.024,3865699987.0
2005-01-14 08:30:00,87.033,87.108,86.971,87.04,3673299985.0
2005-01-14 08:45:00,87.029,87.146,87.024,87.086,3367899980.0
2005-01-14 09:00:00,87.105,87.218,87.072,87.165,3409299982.0
2005-01-14 09:15:00,87.16,87.279,87.147,87.241,3807499998.0
2005-01-14 09:30:00,87.245,87.285,87.189,87.275,3777300010.0
2005-01-14 09:45:00,87.302,87.302,87.167,87.185,3776899982.0
2005-01-14 10:00:00,87.178,87.2,87.114,87.13,3382199999.0
2005-01-14 10:15:00,87.144,87.157,86.929,86.941,4274400002.0
2005-01-14 10:30:00,86.936,86.939,86.731,86.781,3647599989.0
2005-01-14 10:45:00,86.783,86.884,86.68,86.694,3590399993.0
2005-01-14 11:00:00,86.676,86.847,86.662,86.785,4147899983.0
2005-01-14 11:15:00,86.775,86.916,86.76,86.862,3686899988.0
2005-01-14 11:30:00,86.844,86.874,86.688,86.725,3680199983.0
2005-01-14 11:45:00,86.727,86.86,86.719,86.738,3445399987.0
2005-01-14 12:00:00,86.745,86.876,86.713,86.861,4050600001.0
2005-01-14 12:15:00,86.865,86.876,86.78,86.835,3504499985.0
2005-01-14 12:30:00,86.814,86.856,86.779,86.817,3447699992.0
2005-01-14 12:45:00,86.821,86.926,86.788,86.836,3532300007.0
2005-01-14 13:00:00,86.849,86.865,86.805,86.825,4174399980.0
2005-01-14 13:15:00,86.82,86.852,86.759,86.797,3514999997.0
2005-01-14 13:30:00,86.796,86.894,86.774,86.823,3085899994.0
2005-01-14 13:45:00,86.851,86.898,86.797,86.834,3603299999.0
2005-01-14 14:00:00,86.853,86.859,86.751,86.802,3463499976.0
2005-01-14 14:15:00,86.83,86.871,86.773,86.858,3449599990.0
2005-01-14 14:30:00,86.828,86.94,86.793,86.883,3431300002.0
2005-01-14 14:45:00,86.885,86.903,86.739,86.775,3775000000.0
2005-01-14 15:00:00,86.778,86.822,86.661,86.671,3512899992.0
2005-01-14 15:15:00,86.666,86.726,86.535,86.699,4096699987.0
2005-01-14 15:30:00,86.698,86.743,86.63,86.634,3825899993.0
2005-01-14 15:45:00,86.624,86.649,86.57,86.609,3700800004.0
2005-01-14 16:00:00,86.606,86.651,86.554,86.602,3017800000.0
2005-01-14 16:15:00,86.599,86.762,86.58,86.745,3628399997.0
2005-01-14 16:30:00,86.742,86.828,86.728,86.762,3329399996.0
2005-01-14 16:45:00,86.728,86.789,86.661,86.716,3615699994.0
2005-01-14 17:00:00,86.732,86.745,86.617,86.642,3712799994.0
2005-01-14 17:15:00,86.644,86.675,86.539,86.582,3484200002.0
2005-01-14 17:30:00,86.55,86.657,86.526,86.649,3311399981.0
2005-01-14 17:45:00,86.623,86.778,86.584,86.672,3311199990.0
2005-01-14 18:00:00,86.656,86.75,86.47,86.47,23385099884.0
2005-01-14 18:15:00,86.44,86.689,86.26,86.646,23756899935.0
2005-01-14 18:30:00,86.668,86.704,86.24,86.616,19526099933.0
2005-01-14 18:45:00,86.639,86.725,86.624,86.682,13760099963.0
2005-01-14 19:00:00,86.681,86.745,86.476,86.489,9836600009.0
2005-01-14 19:15:00,86.461,86.475,86.26,86.309,14330399973.0
2005-01-14 19:30:00,86.327,86.374,86.229,86.346,12139899977.0
2005-01-14 19:45:00,86.363,86.388,86.21,86.235,9331399995.0
2005-01-14 20:00:00,86.25,86.293,86.101,86.179,9870799980.0
2005-01-14 20:15:00,86.162,86.237,86.131,86.169,14954499968.0
2005-01-14 20:30:00,86.15,86.246,86.1,86.181,14542399961.0
2005-01-14 20:45:00,86.195,86.32,86.164,86.22,17032799912.0
2005-01-14 21:00:00,86.29,86.31,86.195,86.257,9256499985.0
2005-01-14 21:15:00,86.245,86.255,86.139,86.166,15663999952.0
2005-01-14 21:30:00,86.165,86.209,86.099,86.193,8380399995.0
2005-01-14 21:45:00,86.207,86.36,86.182,86.285,6396099990.0
2005-01-14 22:00:00,86.294,86.319,86.234,86.26,7004399953.0
2005-01-14 22:15:00,86.259,86.334,86.242,86.312,5487599972.0
2005-01-14 22:30:00,86.298,86.351,86.285,86.31,5944699976.0
2005-01-14 22:45:00,86.285,86.399,86.271,86.275,5545899960.0
2005-01-14 23:00:00,86.367,86.449,86.34,86.42,2488699993.0
2005-01-14 23:15:00,86.418,86.475,86.387,86.411,3386099979.0
2005-01-14 23:30:00,86.429,86.497,86.412,86.45,3364099987.0
2005-01-14 23:45:00,86.435,86.505,86.432,86.446,2849999975.0
2005-01-17 00:00:00,86.356,86.401,86.307,86.386,2668700002.0
2005-01-17 00:15:00,86.386,86.449,86.355,86.428,2916599984.0
2005-01-17 00:30:00,86.426,86.441,86.361,86.361,3270600003.0
2005-01-17 00:45:00,86.368,86.453,86.353,86.425,3189999993.0
2005-01-17 01:00:00,86.417,86.47,86.379,86.415,3169499975.0
2005-01-17 01:15:00,86.399,86.432,86.309,86.346,3058299985.0
2005-01-17 01:30:00,86.367,86.425,86.328,86.388,3195900000.0
2005-01-17 01:45:00,86.373,86.396,86.314,86.329,3320899983.0
2005-01-17 02:00:00,86.332,86.417,86.298,86.346,3222800006.0
2005-01-17 02:15:00,86.345,86.426,86.32,86.396,3439499974.0
2005-01-17 02:30:00,86.382,86.447,86.359,86.369,3567199993.0
2005-01-17 02:45:00,86.383,86.423,86.309,86.391,3224299995.0
2005-01-17 03:00:00,86.377,86.4,86.295,86.365,3341100005.0
2005-01-17 03:15:00,86.364,86.4,86.313,86.384,3634999996.0
2005-01-17 03:30:00,86.384,86.414,86.352,86.394,3418099993.0
2005-01-17 03:45:00,86.375,86.439,86.351,86.41,3221199977.0
2005-01-17 04:00:00,86.392,86.442,86.349,86.388,2932299995.0
2005-01-17 04:15:00,86.383,86.438,86.373,86.399,3277199990.0
2005-01-17 04:30:00,86.435,86.461,86.4,86.437,3096499985.0
2005-01-17 04:45:00,86.426,86.479,86.407,86.436,3100499996.0
2005-01-17 05:00:00,86.435,86.488,86.411,86.483,3323300005.0
2005-01-17 05:15:00,86.473,86.501,86.428,86.467,2921799983.0
2005-01-17 05:30:00,86.495,86.517,86.453,86.48,2574999992.0
2005-01-17 05:45:00,86.491,86.516,86.421,86.421,2687999996.0
2005-01-17 06:00:00,86.468,86.493,86.413,86.476,2971800000.0
2005-01-17 06:15:00,86.45,86.516,86.423,86.475,3044500003.0
2005-01-17 06:30:00,86.471,86.498,86.436,86.463,3078999986.0
2005-01-17 06:45:00,86.464,86.533,86.442,86.506,3315799995.0
2005-01-17 07:00:00,86.484,86.517,86.458,86.492,3004099993.0
2005-01-17 07:15:00,86.493,86.515,86.462,86.478,2990200008.0
2005-01-17 07:30:00,86.483,86.497,86.417,86.468,2805099987.0
2005-01-17 07:45:00,86.449,86.525,86.426,86.505,3064600001.0
2005-01-17 08:00:00,86.485,86.566,86.483,86.515,3578399979.0
2005-01-17 08:15:00,86.514,86.561,86.487,86.531,3604799982.0
2005-01-17 08:30:00,86.519,86.578,86.499,86.535,3266999990.0
2005-01-17 08:45:00,86.558,86.579,86.483,86.487,3090900002.0
2005-01-17 09:00:00,86.494,86.513,86.431,86.47,3462699990.0
2005-01-17 09:15:00,86.465,86.541,86.443,86.477,4007199994.0
2005-01-17 09:30:00,86.483,86.483,86.373,86.433,3478099987.0
2005-01-17 09:45:00,86.417,86.489,86.392,86.476,3250299982.0
2005-01-17 10:00:00,86.449,86.524,86.421,86.44,3435499975.0
2005-01-17 10:15:00,86.44,86.453,86.257,86.324,3428899986.0
2005-01-17 10:30:00,86.349,86.376,86.278,86.334,3433799989.0
2005-01-17 10:45:00,86.332,86.408,86.295,86.372,3157799984.0
2005-01-17 11:00:00,86.368,86.415,86.306,86.356,3586300010.0
2005-01-17 11:15:00,86.389,86.436,86.348,86.402,3792099999.0
2005-01-17 11:30:00,86.399,86.453,86.371,86.449,3952999982.0
2005-01-17 11:45:00,86.445,86.492,86.363,86.371,3759499989.0
2005-01-17 12:00:00,86.374,86.427,86.321,86.41,4069499976.0
2005-01-17 12:15:00,86.399,86.442,86.368,86.388,3583999986.0
2005-01-17 12:30:00,86.394,86.445,86.379,86.435,3149100004.0
2005-01-17 12:45:00,86.407,86.487,86.407,86.468,3624399976.0
2005-01-17 13:00:00,86.461,86.52,86.438,86.498,3577099986.0
2005-01-17 13:15:00,86.491,86.514,86.422,86.483,3010799988.0
2005-01-17 13:30:00,86.47,86.497,86.35,86.362,3711900018.0
2005-01-17 13:45:00,86.358,86.379,86.254,86.289,3751599976.0
2005-01-17 14:00:00,86.284,86.364,86.264,86.325,3034599990.0
2005-01-17 14:15:00,86.315,86.369,86.276,86.329,2868599994.0
2005-01-17 14:30:00,86.315,86.353,86.252,86.308,3674700008.0
2005-01-17 14:45:00,86.282,86.346,86.273,86.335,3712199994.0
2005-01-17 15:00:00,86.343,86.426,86.316,86.367,2875899994.0
2005-01-17 15:15:00,86.378,86.421,86.311,86.372,3917199987.0
2005-01-17 15:30:00,86.425,86.472,86.386,86.469,3445099988.0
2005-01-17 15:45:00,86.466,86.504,86.425,86.444,3583999990.0
2005-01-17 16:00:00,86.464,86.476,86.381,86.464,3293800001.0
2005-01-17 16:15:00,86.462,86.515,86.43,86.458,3596499999.0
2005-01-17 16:30:00,86.453,86.543,86.444,86.452,3978499982.0
2005-01-17 16:45:00,86.472,86.523,86.443,86.456,3404500003.0
2005-01-17 17:00:00,86.423,86.453,86.316,86.339,3924399998.0
2005-01-17 17:15:00,86.331,86.39,86.291,86.353,3102899996.0
2005-01-17 17:30:00,86.347,86.399,86.277,86.378,3413799996.0
2005-01-17 17:45:00,86.374,86.392,86.325,86.371,3588199988.0
2005-01-17 18:00:00,86.393,86.393,86.25,86.27,24728199886.0
2005-01-17 18:15:00,86.28,86.377,86.25,86.32,23436599948.0
2005-01-17 18:30:00,86.306,86.368,86.28,86.317,18644299961.0
2005-01-17 18:45:00,86.294,86.336,86.258,86.29,13270599955.0
2005-01-17 19:00:00,86.306,86.357,86.252,86.268,9414599983.0
2005-01-17 19:15:00,86.287,86.335,86.227,86.286,14245599936.0
2005-01-17 19:30:00,86.305,86.325,86.247,86.28,12423599941.0
2005-01-17 19:45:00,86.279,86.351,86.267,86.28,9361699964.0
2005-01-17 20:00:00,86.275,86.305,86.237,86.258,10270599946.0
2005-01-17 20:15:00,86.3,86.312,86.222,86.248,11166599993.0
2005-01-17 20:30:00,86.33,86.34,86.228,86.265,14327499952.0
2005-01-17 20:45:00,86.26,86.31,86.225,86.29,13832199962.0
2005-01-17 21:00:00,86.29,86.318,86.22,86.292,8112299997.0
2005-01-17 21:15:00,86.278,86.347,86.241,86.292,14789299961.0
2005-01-17 21:30:00,86.316,86.357,86.274,86.289,7331699978.0
2005-01-17 21:45:00,86.295,86.344,86.264,86.301,6560499974.0
2005-01-17 22:00:00,86.267,86.319,86.239,86.298,6919899993.0
2005-01-17 22:15:00,86.286,86.31,86.22,86.283,4558999977.0
2005-01-17 22:30:00,86.28,86.318,86.244,86.315,5289199987.0
2005-01-17 22:45:00,86.274,86.336,86.232,86.28,5265300000.0
2005-01-17 23:00:00,86.282,86.316,86.2,86.2,2597899984.0
2005-01-17 23:15:00,86.216,86.26,86.17,86.227,2835299997.0
2005-01-17 23:30:00,86.231,86.267,86.176,86.243,3343299982.0
2005-01-17 23:45:00,86.214,86.28,86.178,86.248,2769500002.0
2005-01-18 00:00:00,86.27,86.292,86.212,86.269,3330699985.0
2005-01-18 00:15:00,86.307,86.313,86.232,86.313,2998599985.0
2005-01-18 00:30:00,86.286,86.332,86.234,86.266,3502299984.0
2005-01-18 00:45:00,86.289,86.305,86.225,86.258,3811299985.0
2005-01-18 01:00:00,86.219,86.344,86.219,86.333,2977499988.0
2005-01-18 01:15:00,86.333,86.346,86.247,86.254,3363199995.0
2005-01-18 01:30:00,86.267,86.315,86.226,86.278,3552599991.0
2005-01-18 01:45:00,86.312,86.361,86.259,86.287,3881699996.0
2005-01-18 02:00:00,86.292,86.319,86.236,86.275,3426399988.0
2005-01-18 02:15:00,86.244,86.282,86.18,86.228,3953899980.0
2005-01-18 02:30:00,86.205,86.273,86.183,86.221,3591099974.0
2005-01-18 02:45:00,86.212,86.284,86.178,86.224,3263799982.0
2005-01-18 03:00:00,86.233,86.295,86.206,86.245,4125999982.0
2005-01-18 03:15:00,86.267,86.319,86.225,86.292,3329899980.0
2005-01-18 03:30:00,86.281,86.33,86.257,86.33,3788299986.0
2005-01-18 03:45:00,86.291,86.387,86.265,86.367,3045099995.0
2005-01-18 04:00:00,86.372,86.401,86.327,86.38,3280799995.0
2005-01-18 04:15:00,86.369,86.39,86.147,86.154,2883799997.0
2005-01-18 04:30:00,86.162,86.303,86.145,86.288,3039399986.0
2005-01-18 04:45:00,86.276,86.332,86.258,86.307,3212899994.0
2005-01-18 05:00:00,86.32,86.36,86.254,86.298,3273699991.0
2005-01-18 05:15:00,86.307,86.332,86.284,86.309,2830799998.0
2005-01-18 05:30:00,86.269,86.308,86.236,86.287,3155099989.0
2005-01-18 05:45:00,86.274,86.31,86.225,86.283,3419199981.0
2005-01-18 06:00:00,86.236,86.316,86.236,86.298,3262799985.0
2005-01-18 06:15:00,86.291,86.319,86.21,86.271,3361699998.0
2005-01-18 06:30:00,86.287,86.297,86.231,86.278,3489099983.0
2005-01-18 06:45:00,86.261,86.305,86.2,86.278,3229299975.0
2005-01-18 07:00:00,86.252,86.36,86.245,86.36,3383599990.0
2005-01-18 07:15:00,86.359,86.392,86.322,86.375,3687999997.0
2005-01-18 07:30:00,86.362,86.447,86.338,86.428,3716999998.0
2005-01-18 07:45:00,86.404,86.463,86.379,86.42,3163699998.0
2005-01-18 08:00:00,86.417,86.489,86.406,86.44,3582499999.0
2005-01-18 08:15:00,86.475,86.49,86.407,86.431,3180899995.0
2005-01-18 08:30:00,86.454,86.468,86.386,86.404,3247499998.0
2005-01-18 08:45:00,86.431,86.446,86.383,86.431,3179799994.0
2005-01-18 09:00:00,86.426,86.483,86.403,86.456,3929999995.0
2005-01-18 09:15:00,86.482,86.572,86.465,86.492,3497499984.0
2005-01-18 09:30:00,86.498,86.498,86.387,86.404,3358899994.0
2005-01-18 09:45:00,86.402,86.402,86.241,86.263,3646799980.0
2005-01-18 10:00:00,86.281,86.338,86.273,86.285,3215799983.0
2005-01-18 10:15:00,86.307,86.34,86.233,86.303,3396299999.0
2005-01-18 10:30:00,86.276,86.318,86.181,86.296,3723599972.0
2005-01-18 10:45:00,86.324,86.413,86.241,86.35,3625699988.0
2005-01-18 11:00:00,86.357,86.426,86.289,86.417,3617399991.0
2005-01-18 11:15:00,86.398,86.589,86.395,86.546,3456599984.0
2005-01-18 11:30:00,86.56,86.644,86.503,86.582,4143599984.0
2005-01-18 11:45:00,86.575,86.719,86.564,86.65,3572500004.0
2005-01-18 12:00:00,86.631,86.693,86.581,86.676,3819799987.0
2005-01-18 12:15:00,86.67,86.815,86.645,86.796,3509199979.0
2005-01-18 12:30:00,86.812,86.989,86.812,86.967,3037299997.0
2005-01-18 12:45:00,86.947,87.04,86.86,86.901,3537899992.0
2005-01-18 13:00:00,86.911,87.011,86.831,86.997,3948899982.0
2005-01-18 13:15:00,86.983,87.014,86.915,86.96,3831199976.0
2005-01-18 13:30:00,86.945,86.985,86.867,86.911,3226200005.0
2005-01-18 13:45:00,86.909,87.027,86.84,86.882,3695100003.0
2005-01-18 14:00:00,86.909,86.966,86.864,86.888,3098299993.0
2005-01-18 14:15:00,86.886,86.917,86.851,86.89,3257499998.0
2005-01-18 14:30:00,86.912,86.947,86.817,86.937,3453399991.0
2005-01-18 14:45:00,86.925,86.968,86.73,86.939,4282700022.0
2005-01-18 15:00:00,86.909,86.94,86.812,86.86,3700200020.0
2005-01-18 15:15:00,86.825,86.854,86.647,86.784,4127399983.0
2005-01-18 15:30:00,86.781,86.795,86.642,86.679,3536899999.0
2005-01-18 15:45:00,86.669,86.76,86.667,86.74,3727699974.0
2005-01-18 16:00:00,86.758,86.778,86.41,86.41,4279599991.0
2005-01-18 16:15:00,86.42,86.49,86.4,86.49,1934399992.0
2005-01-18 16:30:00,86.48,86.51,86.47,86.48,3626999985.0
2005-01-18 16:45:00,86.49,86.54,86.47,86.47,3626999985.0
2005-01-18 17:00:00,86.48,86.52,86.46,86.5,3143399987.0
2005-01-18 17:15:00,86.49,86.53,86.47,86.47,2176199991.0
2005-01-18 17:30:00,86.5,86.5,86.41,86.43,2901599988.0
2005-01-18 17:45:00,86.44,86.46,86.41,86.44,3385199986.0
2005-01-18 18:00:00,86.43,86.48,86.42,86.45,3626999985.0
2005-01-18 18:15:00,86.44,86.46,86.37,86.38,3626999985.0
2005-01-18 18:30:00,86.39,86.45,86.37,86.43,3626999985.0
2005-01-18 18:45:00,86.45,86.47,86.41,86.44,2901599988.0
2005-01-18 19:00:00,86.44,86.47,86.43,86.44,2417999990.0
2005-01-18 19:15:00,86.43,86.5,86.42,86.45,3626999985.0
2005-01-18 19:30:00,86.44,86.48,86.42,86.42,3385199986.0
2005-01-18 19:45:00,86.43,86.68,86.42,86.675,5728200005.0
2005-01-18 20:00:00,86.685,86.697,86.4,86.675,11579399972.0
2005-01-18 20:15:00,86.676,86.695,86.42,86.43,18097799924.0
2005-01-18 20:30:00,86.44,86.52,86.419,86.437,16471099952.0
2005-01-18 20:45:00,86.416,86.473,86.35,86.455,16979299938.0
2005-01-18 21:00:00,86.44,86.5,86.29,86.447,10294199945.0
2005-01-18 21:15:00,86.443,86.476,86.367,86.414,15456999942.0
2005-01-18 21:30:00,86.399,86.45,86.353,86.441,8351699967.0
2005-01-18 21:45:00,86.432,86.485,86.376,86.455,6307299986.0
2005-01-18 22:00:00,86.438,86.476,86.402,86.42,6670599953.0
2005-01-18 22:15:00,86.435,86.492,86.402,86.462,4484599988.0
2005-01-18 22:30:00,86.467,86.484,86.412,86.44,5594099984.0
2005-01-18 22:45:00,86.453,86.476,86.355,86.357,5486599976.0
2005-01-18 23:00:00,86.42,86.453,86.396,86.44,3267399977.0
2005-01-18 23:15:00,86.421,86.473,86.4,86.413,3572199989.0
2005-01-18 23:30:00,86.422,86.428,86.17,86.249,3264699995.0
2005-01-18 23:45:00,86.203,86.264,86.17,86.204,3188399996.0
2005-01-19 00:00:00,86.19,86.228,86.137,86.21,2946499987.0
2005-01-19 00:15:00,86.2,86.217,86.147,86.176,5130899994.0
2005-01-19 00:30:00,86.164,86.25,86.15,86.24,5149199951.0
2005-01-19 00:45:00,86.23,86.26,86.156,86.18,3927000015.0
2005-01-19 01:00:00,86.17,86.23,86.111,86.23,3779499995.0
2005-01-19 01:15:00,86.22,86.26,86.11,86.14,3734299999.0
2005-01-19 01:30:00,86.155,86.26,86.114,86.24,3796800022.0
2005-01-19 01:45:00,86.235,86.29,86.166,86.166,3513099974.0
2005-01-19 02:00:00,86.182,86.221,86.146,86.2,3067799980.0
2005-01-19 02:15:00,86.205,86.44,86.171,86.42,3023499999.0
2005-01-19 02:30:00,86.43,86.43,86.192,86.231,4004599993.0
2005-01-19 02:45:00,86.217,86.42,86.217,86.263,3784999985.0
2005-01-19 03:00:00,86.285,86.38,86.249,86.278,3404999988.0
2005-01-19 03:15:00,86.277,86.421,86.257,86.416,3228799998.0
2005-01-19 03:30:00,86.398,86.442,86.342,86.425,3268399990.0
2005-01-19 03:45:00,86.418,86.437,86.368,86.406,3567400019.0
2005-01-19 04:00:00,86.39,86.42,86.338,86.375,3604299996.0
2005-01-19 04:15:00,86.379,86.409,86.322,86.37,3447599991.0
2005-01-19 04:30:00,86.401,86.411,86.348,86.359,3205999990.0
2005-01-19 04:45:00,86.349,86.399,86.319,86.361,3549499988.0
2005-01-19 05:00:00,86.376,86.405,86.312,86.385,2950799986.0
2005-01-19 05:15:00,86.372,86.424,86.368,86.394,3103800001.0
2005-01-19 05:30:00,86.39,86.41,86.321,86.328,2733299999.0
2005-01-19 05:45:00,86.322,86.404,86.309,86.39,3120099995.0
2005-01-19 06:00:00,86.381,86.403,86.334,86.377,3234999986.0
2005-01-19 06:15:00,86.4,86.41,86.331,86.376,3318100002.0
2005-01-19 06:30:00,86.372,86.432,86.361,86.388,2787099987.0
2005-01-19 06:45:00,86.387,86.446,86.386,86.427,3271699982.0
2005-01-19 07:00:00,86.388,86.423,86.368,86.377,3179799990.0
2005-01-19 07:15:00,86.398,86.398,86.325,86.359,2935299999.0
2005-01-19 07:30:00,86.357,86.4,86.308,86.348,3193199991.0
2005-01-19 07:45:00,86.322,86.389,86.31,86.343,3189799996.0
2005-01-19 08:00:00,86.332,86.391,86.3,86.358,3335200002.0
2005-01-19 08:15:00,86.363,86.399,86.321,86.378,3456299991.0
2005-01-19 08:30:00,86.397,86.462,86.375,86.44,3603999982.0
2005-01-19 08:45:00,86.455,86.514,86.399,86.442,3674199986.0
2005-01-19 09:00:00,86.467,86.495,86.374,86.411,3538499985.0
2005-01-19 09:15:00,86.392,86.422,86.345,86.37,3883299990.0
2005-01-19 09:30:00,86.389,86.47,86.368,86.424,3293099993.0
2005-01-19 09:45:00,86.419,86.561,86.419,86.54,3868700003.0
2005-01-19 10:00:00,86.544,86.577,86.493,86.522,3239199980.0
2005-01-19 10:15:00,86.541,86.696,86.529,86.633,2897799977.0
2005-01-19 10:30:00,86.631,86.811,86.575,86.762,3986299985.0
2005-01-19 10:45:00,86.8,86.895,86.752,86.873,3483399980.0
2005-01-19 11:00:00,86.915,86.993,86.885,86.915,3528199994.0
2005-01-19 11:15:00,86.891,86.988,86.881,86.945,3794599994.0
2005-01-19 11:30:00,86.952,86.979,86.879,86.914,3633299976.0
2005-01-19 11:45:00,86.913,87.015,86.873,86.988,3906599997.0
2005-01-19 12:00:00,87.01,87.023,86.889,86.922,3726099986.0
2005-01-19 12:15:00,86.919,86.966,86.89,86.944,4026100002.0
2005-01-19 12:30:00,86.899,86.962,86.861,86.918,3141199984.0
2005-01-19 12:45:00,86.939,87.002,86.869,86.953,3498899989.0
2005-01-19 13:00:00,86.959,87.065,86.949,86.994,3821099999.0
2005-01-19 13:15:00,86.982,87.014,86.91,86.951,3233999990.0
2005-01-19 13:30:00,86.973,86.981,86.902,86.912,3175699984.0
2005-01-19 13:45:00,86.925,86.953,86.858,86.863,3738099980.0
2005-01-19 14:00:00,86.876,86.927,86.826,86.856,3618099978.0
2005-01-19 14:15:00,86.855,86.892,86.782,86.808,3835899985.0
2005-01-19 14:30:00,86.831,86.849,86.752,86.821,3374099995.0
2005-01-19 14:45:00,86.812,86.832,86.746,86.774,3694399985.0
2005-01-19 15:00:00,86.777,86.889,86.769,86.879,3090300001.0
2005-01-19 15:15:00,86.879,86.892,86.767,86.774,3770799984.0
2005-01-19 15:30:00,86.812,86.915,86.756,86.884,2995799991.0
2005-01-19 15:45:00,86.859,86.937,86.801,86.808,4177299973.0
2005-01-19 16:00:00,86.815,86.835,86.58,86.64,3521600002.0
2005-01-19 16:15:00,86.634,86.741,86.588,86.721,3549499989.0
2005-01-19 16:30:00,86.723,86.753,86.675,86.702,3835499988.0
2005-01-19 16:45:00,86.737,86.791,86.639,86.664,3257999997.0
2005-01-19 17:00:00,86.635,86.661,86.576,86.625,3411799985.0
2005-01-19 17:15:00,86.614,86.668,86.592,86.592,3288800000.0
2005-01-19 17:30:00,86.586,86.642,86.533,86.633,3675600002.0
2005-01-19 17:45:00,86.623,86.661,86.585,86.658,3450999994.0
2005-01-19 18:00:00,86.643,86.671,86.4,86.41,22495199993.0
2005-01-19 18:15:00,86.4,86.569,86.34,86.547,23403699889.0
2005-01-19 18:30:00,86.543,86.612,86.29,86.55,18650699956.0
2005-01-19 18:45:00,86.567,86.622,86.539,86.555,14465499961.0
2005-01-19 19:00:00,86.538,86.571,86.385,86.392,9708899974.0
2005-01-19 19:15:00,86.4,86.425,86.312,86.333,14331099961.0
2005-01-19 19:30:00,86.335,86.353,86.266,86.332,11580799960.0
2005-01-19 19:45:00,86.335,86.364,86.266,86.285,9345899990.0
2005-01-19 20:00:00,86.263,86.287,86.138,86.236,9922799987.0
2005-01-19 20:15:00,86.25,86.54,86.239,86.5,14091399956.0
2005-01-19 20:30:00,86.49,86.5,86.378,86.423,14441399976.0
2005-01-19 20:45:00,86.407,86.63,86.38,86.394,14658099963.0
2005-01-19 21:00:00,86.6,86.63,86.375,86.463,9041899985.0
2005-01-19 21:15:00,86.467,86.547,86.444,86.508,14254199982.0
2005-01-19 21:30:00,86.491,86.57,86.452,86.55,8262999998.0
2005-01-19 21:45:00,86.558,86.634,86.528,86.606,6847499983.0
2005-01-19 22:00:00,86.602,86.658,86.573,86.6,6539899990.0
2005-01-19 22:15:00,86.595,86.637,86.569,86.599,4511900009.0
2005-01-19 22:30:00,86.624,86.628,86.561,86.582,5437399973.0
2005-01-19 22:45:00,86.588,86.647,86.524,86.574,5403099979.0
2005-01-19 23:00:00,86.655,86.67,86.572,86.604,3219299993.0
2005-01-19 23:15:00,86.604,86.645,86.581,86.6,3953999996.0
2005-01-19 23:30:00,86.609,86.642,86.545,86.586,3554900005.0
2005-01-19 23:45:00,86.581,86.645,86.551,86.622,2709600001.0
2005-01-20 00:00:00,86.608,86.671,86.577,86.622,3475399984.0
2005-01-20 00:15:00,86.614,86.702,86.596,86.69,2822799994.0
2005-01-20 00:30:00,86.682,86.715,86.644,86.687,3446399989.0
2005-01-20 00:45:00,86.702,86.766,86.664,86.752,3288699986.0
2005-01-20 01:00:00,86.729,86.789,86.708,86.754,3909499982.0
2005-01-20 01:15:00,86.767,86.774,86.676,86.703,3049599989.0
2005-01-20 01:30:00,86.709,86.753,86.672,86.736,3714799980.0
2005-01-20 01:45:00,86.748,86.804,86.723,86.783,4216599988.0
2005-01-20 02:00:00,86.779,86.794,86.699,86.726,3915699980.0
2005-01-20 02:15:00,86.74,86.821,86.715,86.806,3729500001.0
2005-01-20 02:30:00,86.795,86.848,86.765,86.842,3706799982.0
2005-01-20 02:45:00,86.833,86.868,86.795,86.835,3909600005.0
2005-01-20 03:00:00,86.804,86.826,86.745,86.782,3273400000.0
2005-01-20 03:15:00,86.791,86.791,86.724,86.768,3382699986.0
2005-01-20 03:30:00,86.775,86.8,86.647,86.692,3024999993.0
2005-01-20 03:45:00,86.676,86.693,86.458,86.475,3431399999.0
2005-01-20 04:00:00,86.475,86.557,86.458,86.489,3076999994.0
2005-01-20 04:15:00,86.481,86.551,86.45,86.457,3331799981.0
2005-01-20 04:30:00,86.488,86.556,86.468,86.526,3589300004.0
2005-01-20 04:45:00,86.541,86.583,86.508,86.56,2994199983.0
2005-01-20 05:00:00,86.548,86.583,86.472,86.504,2945499995.0
2005-01-20 05:15:00,86.505,86.545,86.485,86.52,3035499996.0
2005-01-20 05:30:00,86.512,86.536,86.463,86.465,3443300000.0
2005-01-20 05:45:00,86.477,86.525,86.447,86.49,2985799990.0
2005-01-20 06:00:00,86.475,86.552,86.46,86.519,3287699990.0
2005-01-20 06:15:00,86.519,86.592,86.504,86.56,2892599983.0
2005-01-20 06:30:00,86.563,86.609,86.55,86.59,2910700008.0
2005-01-20 06:45:00,86.555,86.593,86.497,86.531,3131499998.0
2005-01-20 07:00:00,86.506,86.594,86.499,86.56,3167999987.0
2005-01-20 07:15:00,86.562,86.618,86.531,86.589,3140799993.0
2005-01-20 07:30:00,86.624,86.631,86.552,86.591,3173500007.0
2005-01-20 07:45:00,86.56,86.592,86.499,86.557,3372899983.0
2005-01-20 08:00:00,86.532,86.605,86.513,86.582,3472599988.0
2005-01-20 08:15:00,86.572,86.602,86.54,86.56,3506699982.0
2005-01-20 08:30:00,86.584,86.62,86.539,86.576,3774900012.0
2005-01-20 08:45:00,86.591,86.625,86.547,86.61,3111999983.0
2005-01-20 09:00:00,86.602,86.663,86.499,86.528,3394799989.0
2005-01-20 09:15:00,86.508,86.584,86.477,86.545,3641599975.0
2005-01-20 09:30:00,86.533,86.567,86.474,86.493,3781599996.0
2005-01-20 09:45:00,86.511,86.557,86.476,86.528,3622499990.0
2005-01-20 10:00:00,86.529,86.669,86.511,86.64,3463199990.0
2005-01-20 10:15:00,86.655,86.669,86.541,86.61,4012299984.0
2005-01-20 10:30:00,86.609,86.818,86.592,86.75,3948099987.0
2005-01-20 10:45:00,86.77,86.892,86.77,86.84,3661099993.0
2005-01-20 11:00:00,86.853,86.903,86.795,86.814,3899799989.0
2005-01-20 11:15:00,86.79,86.82,86.595,86.646,4353399999.0
2005-01-20 11:30:00,86.649,86.663,86.522,86.539,3678899995.0
2005-01-20 11:45:00,86.513,86.585,86.476,86.483,3956199992.0
2005-01-20 12:00:00,86.473,86.672,86.459,86.596,3676099996.0
2005-01-20 12:15:00,86.591,86.653,86.54,86.58,3868499991.0
2005-01-20 12:30:00,86.565,86.622,86.414,86.428,3620199986.0
2005-01-20 12:45:00,86.444,86.471,86.373,86.413,3813099991.0
2005-01-20 13:00:00,86.385,86.492,86.377,86.425,3781799997.0
2005-01-20 13:15:00,86.439,86.526,86.379,86.493,3112299984.0
2005-01-20 13:30:00,86.481,86.539,86.457,86.515,3349699986.0
2005-01-20 13:45:00,86.53,86.54,86.444,86.501,3557500008.0
2005-01-20 14:00:00,86.513,86.533,86.433,86.435,3240299993.0
2005-01-20 14:15:00,86.412,86.479,86.348,86.43,3670099989.0
2005-01-20 14:30:00,86.443,86.451,86.357,86.426,3278499987.0
2005-01-20 14:45:00,86.411,86.477,86.374,86.435,3650099986.0
2005-01-20 15:00:00,86.443,86.452,86.355,86.378,3638600007.0
2005-01-20 15:15:00,86.357,86.429,86.319,86.334,3587099989.0
2005-01-20 15:30:00,86.336,86.442,86.296,86.441,3516799989.0
2005-01-20 15:45:00,86.426,86.453,86.296,86.31,4010700000.0
2005-01-20 16:00:00,86.313,86.348,86.254,86.32,3818600001.0
2005-01-20 16:15:00,86.306,86.35,86.223,86.304,3864100002.0
2005-01-20 16:30:00,86.309,86.37,86.284,86.337,3797999998.0
2005-01-20 16:45:00,86.34,86.466,86.303,86.464,3344699986.0
2005-01-20 17:00:00,86.452,86.557,86.422,86.536,3193800002.0
2005-01-20 17:15:00,86.509,86.672,86.509,86.608,3102700000.0
2005-01-20 17:30:00,86.621,86.7,86.552,86.58,2946599997.0
2005-01-20 17:45:00,86.555,86.582,86.443,86.514,3346299993.0
2005-01-20 18:00:00,86.502,86.77,86.495,86.74,24588300055.0
2005-01-20 18:15:00,86.75,86.75,86.623,86.671,23754699896.0
2005-01-20 18:30:00,86.696,86.82,86.65,86.688,18629399943.0
2005-01-20 18:45:00,86.692,86.76,86.689,86.725,13730399973.0
2005-01-20 19:00:00,86.715,86.769,86.672,86.728,9325699992.0
2005-01-20 19:15:00,86.737,86.766,86.663,86.74,14539399942.0
2005-01-20 19:30:00,86.784,86.857,86.768,86.828,12204199959.0
2005-01-20 19:45:00,86.816,86.834,86.703,86.762,9189999983.0
2005-01-20 20:00:00,86.756,86.806,86.725,86.75,10840999966.0
2005-01-20 20:15:00,86.753,86.957,86.744,86.916,15715099978.0
2005-01-20 20:30:00,86.887,87.038,86.887,86.927,16271499962.0
2005-01-20 20:45:00,86.943,86.95,86.775,86.823,16524699970.0
2005-01-20 21:00:00,86.842,86.892,86.801,86.823,9677999953.0
2005-01-20 21:15:00,86.836,86.857,86.732,86.8,14383999946.0
2005-01-20 21:30:00,86.815,86.858,86.766,86.8,8409999980.0
2005-01-20 21:45:00,86.769,86.873,86.757,86.799,6627499977.0
2005-01-20 22:00:00,86.807,86.863,86.748,86.777,6747199973.0
2005-01-20 22:15:00,86.785,86.793,86.726,86.726,4901099987.0
2005-01-20 22:30:00,86.748,86.811,86.726,86.788,5260199991.0
2005-01-20 22:45:00,86.798,86.892,86.764,86.777,5389599985.0
2005-01-20 23:00:00,86.851,86.877,86.801,86.838,3134099988.0
2005-01-20 23:15:00,86.845,86.91,86.831,86.847,3537699978.0
2005-01-20 23:30:00,86.845,86.879,86.825,86.853,3683299996.0
2005-01-20 23:45:00,86.873,86.896,86.813,86.871,3683299997.0
2005-01-21 00:00:00,86.867,86.869,86.74,86.768,3309000004.0
2005-01-21 00:15:00,86.738,86.818,86.734,86.805,3107300000.0
2005-01-21 00:30:00,86.788,86.818,86.749,86.769,3588399978.0
2005-01-21 00:45:00,86.764,86.836,86.744,86.821,3158299974.0
2005-01-21 01:00:00,86.816,86.872,86.786,86.832,2832099994.0
2005-01-21 01:15:00,86.857,86.906,86.833,86.88,2831499994.0
2005-01-21 01:30:00,86.862,86.897,86.779,86.791,2793699998.0
2005-01-21 01:45:00,86.78,86.846,86.734,86.82,4037099989.0
2005-01-21 02:00:00,86.81,86.821,86.734,86.762,3227999987.0
2005-01-21 02:15:00,86.761,86.873,86.745,86.825,3796899990.0
2005-01-21 02:30:00,86.796,86.857,86.781,86.857,3521499984.0
2005-01-21 02:45:00,86.8,86.868,86.797,86.84,3338599982.0
2005-01-21 03:00:00,86.817,86.844,86.75,86.784,3758699998.0
2005-01-21 03:15:00,86.781,86.822,86.742,86.759,3626399981.0
2005-01-21 03:30:00,86.767,86.781,86.667,86.685,3204899977.0
2005-01-21 03:45:00,86.696,86.713,86.614,86.626,3401999993.0
2005-01-21 04:00:00,86.596,86.64,86.566,86.612,3411999989.0
2005-01-21 04:15:00,86.623,86.676,86.571,86.589,3034200003.0
2005-01-21 04:30:00,86.593,86.608,86.54,86.583,3135899998.0
2005-01-21 04:45:00,86.582,86.661,86.552,86.622,2823999990.0
2005-01-21 05:00:00,86.634,86.66,86.6,86.644,2634999995.0
2005-01-21 05:15:00,86.646,86.677,86.62,86.649,3105699988.0
2005-01-21 05:30:00,86.664,86.693,86.625,86.665,2370999990.0
2005-01-21 05:45:00,86.7,86.751,86.656,86.687,3287699996.0
2005-01-21 06:00:00,86.681,86.732,86.614,86.619,3509900000.0
2005-01-21 06:15:00,86.626,86.705,86.611,86.693,2780199991.0
2005-01-21 06:30:00,86.686,86.716,86.643,86.662,3340299997.0
2005-01-21 06:45:00,86.642,86.709,86.639,86.692,2974299987.0
2005-01-21 07:00:00,86.675,86.704,86.635,86.655,3101200017.0
2005-01-21 07:15:00,86.69,86.725,86.637,86.71,3455499996.0
2005-01-21 07:30:00,86.704,86.717,86.643,86.7,3542999975.0
2005-01-21 07:45:00,86.667,86.734,86.66,86.7,2684899993.0
2005-01-21 08:00:00,86.679,86.742,86.665,86.739,3483899985.0
2005-01-21 08:15:00,86.725,86.787,86.699,86.725,3105399985.0
2005-01-21 08:30:00,86.711,86.754,86.672,86.693,3282399991.0
2005-01-21 08:45:00,86.72,86.735,86.638,86.672,3467399990.0
2005-01-21 09:00:00,86.68,86.761,86.645,86.747,3406999991.0
2005-01-21 09:15:00,86.75,86.846,86.701,86.835,3509199995.0
2005-01-21 09:30:00,86.833,87.077,86.806,87.076,3717799987.0
2005-01-21 09:45:00,87.083,87.102,87.02,87.074,3691299995.0
2005-01-21 10:00:00,87.075,87.127,87.038,87.084,3152799976.0
2005-01-21 10:15:00,87.106,87.106,86.959,86.959,3544999994.0
2005-01-21 10:30:00,86.979,87.074,86.956,86.985,3866499982.0
2005-01-21 10:45:00,87.013,87.145,86.948,87.145,3552599978.0
2005-01-21 11:00:00,87.098,87.174,87.033,87.136,3435000006.0
2005-01-21 11:15:00,87.122,87.2,87.105,87.145,3556899996.0
2005-01-21 11:30:00,87.129,87.147,86.993,86.995,3689499979.0
2005-01-21 11:45:00,87.007,87.16,86.995,87.108,3752500009.0
2005-01-21 12:00:00,87.099,87.15,87.045,87.116,3812499989.0
2005-01-21 12:15:00,87.117,87.154,87.05,87.113,3385100002.0
2005-01-21 12:30:00,87.097,87.125,86.998,87.016,3274799999.0
2005-01-21 12:45:00,87.004,87.057,86.929,86.939,3582199998.0
2005-01-21 13:00:00,86.976,87.02,86.91,86.957,3840099989.0
2005-01-21 13:15:00,86.97,87.059,86.941,86.954,3328999985.0
2005-01-21 13:30:00,86.96,86.993,86.881,86.887,3402199992.0
2005-01-21 13:45:00,86.9,86.92,86.838,86.899,3700300001.0
2005-01-21 14:00:00,86.913,86.927,86.783,86.864,3677899989.0
2005-01-21 14:15:00,86.837,86.88,86.778,86.853,3473899987.0
2005-01-21 14:30:00,86.855,86.86,86.771,86.81,3529999996.0
2005-01-21 14:45:00,86.802,86.846,86.756,86.835,3455199980.0
2005-01-21 15:00:00,86.822,86.893,86.771,86.861,2852600011.0
2005-01-21 15:15:00,86.836,86.92,86.81,86.882,4149299995.0
2005-01-21 15:30:00,86.869,86.888,86.801,86.827,3422599986.0
2005-01-21 15:45:00,86.824,86.867,86.785,86.801,3853099979.0
2005-01-21 16:00:00,86.81,86.903,86.776,86.878,3477399985.0
2005-01-21 16:15:00,86.87,86.905,86.791,86.791,3038099994.0
2005-01-21 16:30:00,86.799,86.858,86.752,86.775,3734799982.0
2005-01-21 16:45:00,86.809,86.83,86.593,86.675,3837999998.0
2005-01-21 17:00:00,86.675,86.784,86.633,86.774,3083799994.0
2005-01-21 17:15:00,86.777,86.822,86.697,86.723,3310899976.0
2005-01-21 17:30:00,86.715,86.767,86.655,86.664,3452400006.0
2005-01-21 17:45:00,86.655,86.706,86.627,86.642,3218399995.0
2005-01-21 18:00:00,86.655,86.7,86.626,86.7,24940299891.0
2005-01-21 18:15:00,86.71,86.766,86.64,86.657,22663699941.0
2005-01-21 18:30:00,86.654,86.801,86.609,86.61,17693599954.0
2005-01-21 18:45:00,86.594,86.745,86.54,86.629,13908599954.0
2005-01-21 19:00:00,86.637,86.694,86.588,86.694,8920799972.0
2005-01-21 19:15:00,86.699,86.718,86.613,86.655,13931699976.0
2005-01-21 19:30:00,86.654,86.675,86.607,86.653,11829900000.0
2005-01-21 19:45:00,86.648,86.707,86.598,86.624,9258699962.0
2005-01-21 20:00:00,86.655,86.728,86.614,86.662,9966199960.0
2005-01-21 20:15:00,86.678,86.754,86.647,86.67,14532599956.0
2005-01-21 20:30:00,86.662,86.739,86.656,86.715,15581099971.0
2005-01-21 20:45:00,86.729,86.738,86.67,86.69,16761199917.0
2005-01-21 21:00:00,86.68,86.716,86.638,86.67,12215099964.0
2005-01-21 21:15:00,86.687,86.714,86.637,86.684,14522499972.0
2005-01-21 21:30:00,86.71,86.744,86.643,86.715,8393699980.0
2005-01-21 21:45:00,86.709,86.736,86.624,86.666,7204899982.0
2005-01-21 22:00:00,86.685,86.7,86.642,86.672,7212399967.0
2005-01-21 22:15:00,86.664,86.682,86.591,86.614,4942799985.0
2005-01-21 22:30:00,86.612,86.667,86.572,86.657,5140699980.0
2005-01-21 22:45:00,86.664,86.715,86.615,86.661,5390599984.0
2005-01-21 23:00:00,86.693,86.734,86.657,86.703,3306399986.0
2005-01-21 23:15:00,86.677,86.705,86.625,86.637,3271000006.0
2005-01-21 23:30:00,86.635,86.657,86.588,86.619,3556299998.0
2005-01-21 23:45:00,86.599,86.638,86.554,86.593,2647799985.0
2005-01-24 00:00:00,86.612,86.676,86.6,86.632,2917599992.0
2005-01-24 00:15:00,86.627,86.66,86.591,86.657,3021999980.0
2005-01-24 00:30:00,86.62,86.674,86.6,86.617,2838299990.0
2005-01-24 00:45:00,86.662,86.714,86.619,86.667,3196499974.0
2005-01-24 01:00:00,86.692,86.702,86.632,86.65,3312599989.0
2005-01-24 01:15:00,86.661,86.691,86.596,86.645,2781199986.0
2005-01-24 01:30:00,86.653,86.723,86.641,86.674,3001799975.0
2005-01-24 01:45:00,86.682,86.712,86.624,86.662,3861299993.0
2005-01-24 02:00:00,86.661,86.718,86.648,86.697,3393399998.0
2005-01-24 02:15:00,86.702,86.732,86.663,86.698,3890899986.0
2005-01-24 02:30:00,86.705,86.743,86.653,86.711,3758199988.0
2005-01-24 02:45:00,86.677,86.716,86.592,86.6,3359399997.0
2005-01-24 03:00:00,86.613,86.654,86.575,86.617,3272599977.0
2005-01-24 03:15:00,86.608,86.632,86.565,86.598,3525799991.0
2005-01-24 03:30:00,86.603,86.655,86.551,86.643,3390599994.0
2005-01-24 03:45:00,86.628,86.666,86.583,86.647,2730999981.0
2005-01-24 04:00:00,86.633,86.678,86.587,86.64,3082699991.0
2005-01-24 04:15:00,86.626,86.66,86.597,86.608,3070999980.0
2005-01-24 04:30:00,86.632,86.716,86.623,86.709,3162599986.0
2005-01-24 04:45:00,86.704,86.722,86.673,86.706,3206600005.0
2005-01-24 05:00:00,86.713,86.722,86.658,86.691,3102399980.0
2005-01-24 05:15:00,86.69,86.756,86.684,86.73,3510999985.0
2005-01-24 05:30:00,86.729,86.76,86.7,86.728,3118599981.0
2005-01-24 05:45:00,86.738,86.793,86.68,86.766,3396399991.0
2005-01-24 06:00:00,86.766,86.797,86.703,86.724,3072499979.0
2005-01-24 06:15:00,86.712,86.78,86.705,86.748,3010499989.0
2005-01-24 06:30:00,86.758,86.794,86.724,86.752,2814000012.0
2005-01-24 06:45:00,86.761,86.79,86.702,86.718,3259699991.0
2005-01-24 07:00:00,86.724,86.754,86.673,86.713,3194699989.0
2005-01-24 07:15:00,86.74,86.767,86.682,86.7,3611899979.0
2005-01-24 07:30:00,86.694,86.73,86.665,86.696,3463000003.0
2005-01-24 07:45:00,86.683,86.729,86.661,86.705,3429099975.0
2005-01-24 08:00:00,86.722,86.786,86.693,86.74,3585199972.0
2005-01-24 08:15:00,86.764,86.798,86.732,86.757,3302999990.0
2005-01-24 08:30:00,86.775,86.879,86.741,86.857,3531900001.0
2005-01-24 08:45:00,86.86,86.912,86.792,86.869,3499199990.0
2005-01-24 09:00:00,86.878,86.919,86.779,86.79,3087099993.0
2005-01-24 09:15:00,86.799,86.901,86.766,86.83,3635899991.0
2005-01-24 09:30:00,86.856,86.939,86.824,86.901,3577499980.0
2005-01-24 09:45:00,86.901,86.951,86.859,86.922,3766299986.0
2005-01-24 10:00:00,86.923,86.985,86.893,86.961,3292399986.0
2005-01-24 10:15:00,86.96,86.997,86.933,86.965,3029799977.0
2005-01-24 10:30:00,86.986,87.058,86.905,87.015,3546299993.0
2005-01-24 10:45:00,87.075,87.142,87.004,87.082,3386099996.0
2005-01-24 11:00:00,87.073,87.14,87.066,87.097,3589999999.0
2005-01-24 11:15:00,87.101,87.129,87.057,87.09,3547500011.0
2005-01-24 11:30:00,87.077,87.122,87.058,87.102,3412299982.0
2005-01-24 11:45:00,87.105,87.138,86.988,86.996,3834400015.0
2005-01-24 12:00:00,86.991,87.056,86.974,87.012,4083899990.0
2005-01-24 12:15:00,86.998,87.038,86.899,86.945,3812899977.0
2005-01-24 12:30:00,86.947,87.071,86.908,87.071,3238799996.0
2005-01-24 12:45:00,87.062,87.119,87.043,87.067,3996200006.0
2005-01-24 13:00:00,87.092,87.17,87.059,87.143,3985299980.0
2005-01-24 13:15:00,87.171,87.171,87.065,87.098,3696300000.0
2005-01-24 13:30:00,87.096,87.105,87.007,87.047,3103599991.0
2005-01-24 13:45:00,87.019,87.076,86.981,87.022,3776099995.0
2005-01-24 14:00:00,87.028,87.078,86.946,86.964,3158499992.0
2005-01-24 14:15:00,86.987,87.016,86.913,86.957,3506599996.0
2005-01-24 14:30:00,86.94,86.966,86.86,86.929,3274299985.0
2005-01-24 14:45:00,86.954,86.987,86.904,86.914,3722700005.0
2005-01-24 15:00:00,86.929,86.979,86.888,86.968,3230599979.0
2005-01-24 15:15:00,86.968,87.005,86.894,86.946,3737800003.0
2005-01-24 15:30:00,86.955,87.026,86.916,86.97,3188699990.0
2005-01-24 15:45:00,86.96,86.978,86.853,86.869,3562799983.0
2005-01-24 16:00:00,86.857,86.934,86.846,86.899,3682300002.0
2005-01-24 16:15:00,86.918,87.01,86.87,86.87,3330899986.0
2005-01-24 16:30:00,86.853,86.913,86.752,86.809,3487299990.0
2005-01-24 16:45:00,86.794,86.852,86.777,86.799,3207499994.0
2005-01-24 17:00:00,86.795,86.81,86.704,86.741,3260399990.0
2005-01-24 17:15:00,86.738,86.751,86.644,86.705,3242899998.0
2005-01-24 17:30:00,86.697,86.746,86.611,86.623,3517899990.0
2005-01-24 17:45:00,86.653,86.711,86.63,86.691,3605899982.0
2005-01-24 18:00:00,86.68,86.707,86.52,86.55,26051399991.0
2005-01-24 18:15:00,86.54,86.701,86.52,86.679,23303299925.0
2005-01-24 18:30:00,86.671,86.719,86.565,86.626,19460499955.0
2005-01-24 18:45:00,86.624,86.675,86.509,86.53,14240699971.0
2005-01-24 19:00:00,86.551,86.566,86.486,86.528,9112399987.0
2005-01-24 19:15:00,86.53,86.604,86.494,86.574,14402599971.0
2005-01-24 19:30:00,86.576,86.645,86.549,86.58,12448799998.0
2005-01-24 19:45:00,86.561,86.642,86.55,86.615,9501999987.0
2005-01-24 20:00:00,86.602,86.655,86.576,86.617,10888799977.0
2005-01-24 20:15:00,86.622,86.656,86.51,86.576,15122699949.0
2005-01-24 20:30:00,86.52,86.596,86.519,86.57,14341600005.0
2005-01-24 20:45:00,86.582,86.71,86.52,86.55,16802699956.0
2005-01-24 21:00:00,86.67,86.67,86.522,86.575,9413499968.0
2005-01-24 21:15:00,86.551,86.577,86.471,86.488,14611299989.0
2005-01-24 21:30:00,86.501,86.657,86.483,86.637,8264499978.0
2005-01-24 21:45:00,86.621,86.736,86.601,86.681,6669699994.0
2005-01-24 22:00:00,86.642,86.742,86.615,86.688,6456699985.0
2005-01-24 22:15:00,86.687,86.713,86.614,86.635,4618000004.0
2005-01-24 22:30:00,86.659,86.679,86.596,86.651,5253699973.0
2005-01-24 22:45:00,86.642,86.724,86.604,86.661,5232199971.0
2005-01-24 23:00:00,86.673,86.712,86.621,86.651,2971999994.0
2005-01-24 23:15:00,86.656,86.696,86.619,86.657,3963399993.0
2005-01-24 23:30:00,86.67,86.732,86.631,86.728,3507699990.0
2005-01-24 23:45:00,86.715,86.748,86.66,86.717,2761700009.0
2005-01-25 00:00:00,86.722,86.756,86.658,86.686,3233799981.0
2005-01-25 00:15:00,86.685,86.709,86.617,86.685,2647599989.0
2005-01-25 00:30:00,86.686,86.703,86.58,86.637,3504399997.0
2005-01-25 00:45:00,86.638,86.675,86.608,86.65,3281999959.0
2005-01-25 01:00:00,86.652,86.664,86.578,86.601,3241399990.0
2005-01-25 01:15:00,86.622,86.643,86.45,86.52,3445199986.0
2005-01-25 01:30:00,86.535,86.546,86.427,86.461,3478599993.0
2005-01-25 01:45:00,86.485,86.577,86.432,86.577,3804299983.0
2005-01-25 02:00:00,86.558,86.592,86.512,86.571,3376099986.0
2005-01-25 02:15:00,86.572,86.591,86.499,86.545,3315199985.0
2005-01-25 02:30:00,86.532,86.621,86.509,86.606,3024599977.0
2005-01-25 02:45:00,86.598,86.624,86.548,86.577,3025199992.0
2005-01-25 03:00:00,86.559,86.634,86.51,86.552,3641200002.0
2005-01-25 03:15:00,86.548,86.63,86.518,86.61,3047900000.0
2005-01-25 03:30:00,86.587,86.661,86.527,86.582,3494699987.0
2005-01-25 03:45:00,86.567,86.594,86.457,86.471,3343399991.0
2005-01-25 04:00:00,86.492,86.529,86.437,86.515,3591899984.0
2005-01-25 04:15:00,86.514,86.559,86.481,86.549,2883100002.0
2005-01-25 04:30:00,86.535,86.6,86.525,86.528,3238599997.0
2005-01-25 04:45:00,86.549,86.63,86.525,86.607,2801000006.0
2005-01-25 05:00:00,86.618,86.631,86.559,86.627,2953699987.0
2005-01-25 05:15:00,86.613,86.636,86.552,86.583,2945399993.0
2005-01-25 05:30:00,86.56,86.621,86.534,86.551,3438499988.0
2005-01-25 05:45:00,86.546,86.597,86.477,86.556,3443400006.0
2005-01-25 06:00:00,86.56,86.604,86.516,86.547,3444999977.0
2005-01-25 06:15:00,86.532,86.608,86.517,86.58,3418799982.0
2005-01-25 06:30:00,86.597,86.605,86.519,86.595,3105699998.0
2005-01-25 06:45:00,86.558,86.637,86.529,86.599,3249100000.0
2005-01-25 07:00:00,86.584,86.645,86.559,86.633,3161099996.0
2005-01-25 07:15:00,86.627,86.68,86.605,86.65,3745500000.0
2005-01-25 07:30:00,86.694,86.753,86.632,86.751,3176699998.0
2005-01-25 07:45:00,86.716,86.771,86.703,86.724,3615900007.0
2005-01-25 08:00:00,86.753,86.772,86.707,86.733,3200299997.0
2005-01-25 08:15:00,86.737,86.841,86.721,86.825,3674599990.0
2005-01-25 08:30:00,86.824,86.927,86.799,86.906,3865199998.0
2005-01-25 08:45:00,86.916,86.973,86.87,86.873,3597699998.0
2005-01-25 09:00:00,86.88,86.917,86.78,86.829,3104099981.0
2005-01-25 09:15:00,86.872,86.889,86.823,86.862,3996599993.0
2005-01-25 09:30:00,86.892,86.971,86.869,86.962,3571199997.0
2005-01-25 09:45:00,86.979,87.093,86.954,87.037,3394699995.0
2005-01-25 10:00:00,87.048,87.115,87.007,87.095,3592799990.0
2005-01-25 10:15:00,87.13,87.195,87.072,87.186,3544100001.0
2005-01-25 10:30:00,87.186,87.311,87.183,87.251,3533399991.0
2005-01-25 10:45:00,87.27,87.341,87.232,87.326,3262499994.0
2005-01-25 11:00:00,87.345,87.374,87.246,87.285,3602400006.0
2005-01-25 11:15:00,87.28,87.366,87.249,87.264,3518300001.0
2005-01-25 11:30:00,87.292,87.334,87.251,87.258,3852999996.0
2005-01-25 11:45:00,87.232,87.277,87.168,87.188,3841799988.0
2005-01-25 12:00:00,87.168,87.294,87.151,87.278,3685599989.0
2005-01-25 12:15:00,87.283,87.364,87.237,87.364,3273799978.0
2005-01-25 12:30:00,87.358,87.512,87.339,87.351,3126000003.0
2005-01-25 12:45:00,87.331,87.437,87.272,87.389,3265899990.0
2005-01-25 13:00:00,87.387,87.473,87.323,87.442,4048400001.0
2005-01-25 13:15:00,87.468,87.468,87.384,87.384,3342599975.0
2005-01-25 13:30:00,87.38,87.484,87.359,87.443,3667599988.0
2005-01-25 13:45:00,87.461,87.542,87.426,87.499,3252099979.0
2005-01-25 14:00:00,87.515,87.547,87.427,87.464,3099799983.0
2005-01-25 14:15:00,87.494,87.509,87.405,87.42,3288199996.0
2005-01-25 14:30:00,87.442,87.45,87.284,87.32,3641299992.0
2005-01-25 14:45:00,87.293,87.368,87.223,87.272,3717399985.0
2005-01-25 15:00:00,87.272,87.273,87.185,87.195,3906500006.0
2005-01-25 15:15:00,87.187,87.291,87.154,87.281,3932500004.0
2005-01-25 15:30:00,87.279,87.312,87.201,87.215,3201200001.0
2005-01-25 15:45:00,87.213,87.337,87.204,87.331,3912399986.0
2005-01-25 16:00:00,87.318,87.425,87.274,87.412,3159899989.0
2005-01-25 16:15:00,87.402,87.518,87.387,87.39,3556299995.0
2005-01-25 16:30:00,87.421,87.424,87.337,87.37,3788399995.0
2005-01-25 16:45:00,87.364,87.465,87.348,87.465,3500700004.0
2005-01-25 17:00:00,87.395,87.458,87.244,87.326,3315800003.0
2005-01-25 17:15:00,87.322,87.337,87.115,87.141,3651399985.0
2005-01-25 17:30:00,87.12,87.182,87.07,87.11,3485699989.0
2005-01-25 17:45:00,87.101,87.14,87.025,87.025,3575699988.0
2005-01-25 18:00:00,87.022,87.12,86.995,87.12,22347699963.0
2005-01-25 18:15:00,87.12,87.14,86.963,87.026,23342299955.0
2005-01-25 18:30:00,87.037,87.079,86.971,87.076,18948799942.0
2005-01-25 18:45:00,87.057,87.117,87.039,87.074,12921499966.0
2005-01-25 19:00:00,87.059,87.137,87.012,87.092,9162699980.0
2005-01-25 19:15:00,87.097,87.189,87.017,87.173,14172899944.0
2005-01-25 19:30:00,87.177,87.289,87.138,87.22,12960499958.0
2005-01-25 19:45:00,87.184,87.223,87.129,87.173,9538999968.0
2005-01-25 20:00:00,87.195,87.217,87.094,87.113,10891299982.0
2005-01-25 20:15:00,87.117,87.17,87.067,87.17,14806499970.0
2005-01-25 20:30:00,87.17,87.215,87.093,87.193,16651099992.0
2005-01-25 20:45:00,87.185,87.25,87.135,87.147,15448099961.0
2005-01-25 21:00:00,87.23,87.23,87.094,87.155,9554699985.0
2005-01-25 21:15:00,87.122,87.174,87.099,87.139,15312299949.0
2005-01-25 21:30:00,87.154,87.2,87.092,87.149,7684999984.0
2005-01-25 21:45:00,87.132,87.238,87.132,87.193,7144100006.0
2005-01-25 22:00:00,87.226,87.244,87.167,87.207,6566700004.0
2005-01-25 22:15:00,87.224,87.282,87.159,87.251,5426400005.0
2005-01-25 22:30:00,87.238,87.262,87.176,87.176,5335199984.0
2005-01-25 22:45:00,87.196,87.281,87.145,87.145,5754400006.0
2005-01-25 23:00:00,87.176,87.205,87.14,87.187,3034899980.0
2005-01-25 23:15:00,87.154,87.217,87.114,87.133,2923600001.0
2005-01-25 23:30:00,87.171,87.183,87.11,87.116,3676099996.0
2005-01-25 23:45:00,87.138,87.207,87.109,87.185,3487999989.0
2005-01-26 00:00:00,87.202,87.243,87.164,87.184,3516499986.0
2005-01-26 00:15:00,87.164,87.208,87.136,87.162,2492000005.0
2005-01-26 00:30:00,87.144,87.215,87.101,87.118,3172299993.0
2005-01-26 00:45:00,87.136,87.154,87.09,87.125,4032500005.0
2005-01-26 01:00:00,87.069,87.141,87.064,87.104,3026999987.0
2005-01-26 01:15:00,87.124,87.152,87.074,87.141,3118699992.0
2005-01-26 01:30:00,87.149,87.156,87.077,87.117,3231699982.0
2005-01-26 01:45:00,87.11,87.162,87.063,87.139,4151699995.0
2005-01-26 02:00:00,87.12,87.14,87.061,87.088,3666399971.0
2005-01-26 02:15:00,87.109,87.145,87.027,87.038,3621599981.0
2005-01-26 02:30:00,87.036,87.08,87.008,87.03,3223499974.0
2005-01-26 02:45:00,87.008,87.075,86.984,87.054,3807499983.0
2005-01-26 03:00:00,87.038,87.062,86.983,87.031,3433399983.0
2005-01-26 03:15:00,87.014,87.097,86.999,87.076,3119099992.0
2005-01-26 03:30:00,87.099,87.132,87.059,87.115,2937999981.0
2005-01-26 03:45:00,87.087,87.115,87.026,87.061,3204599991.0
2005-01-26 04:00:00,87.046,87.088,87.022,87.04,2716499991.0
2005-01-26 04:15:00,87.026,87.067,86.8,87.027,3101099979.0
2005-01-26 04:30:00,87.046,87.07,87.0,87.04,3290099975.0
2005-01-26 04:45:00,87.038,87.087,87.021,87.048,3451799985.0
2005-01-26 05:00:00,87.035,87.068,86.821,86.863,3204999993.0
2005-01-26 05:15:00,86.859,86.859,86.706,86.806,3436099994.0
2005-01-26 05:30:00,86.827,86.878,86.754,86.844,3053199990.0
2005-01-26 05:45:00,86.814,86.886,86.779,86.864,3416499988.0
2005-01-26 06:00:00,86.89,86.927,86.859,86.877,3364000008.0
2005-01-26 06:15:00,86.876,86.922,86.84,86.858,3069799996.0
2005-01-26 06:30:00,86.84,86.883,86.816,86.855,3406099995.0
2005-01-26 06:45:00,86.855,86.893,86.687,86.738,3187599994.0
2005-01-26 07:00:00,86.741,86.791,86.709,86.78,3694599995.0
2005-01-26 07:15:00,86.764,86.779,86.703,86.741,3413199993.0
2005-01-26 07:30:00,86.772,86.795,86.727,86.776,3610899993.0
2005-01-26 07:45:00,86.751,86.788,86.712,86.744,3518999986.0
2005-01-26 08:00:00,86.736,86.801,86.72,86.778,3494699990.0
2005-01-26 08:15:00,86.805,86.83,86.759,86.77,3472899986.0
2005-01-26 08:30:00,86.791,86.832,86.753,86.806,3312299984.0
2005-01-26 08:45:00,86.793,86.852,86.765,86.807,3525499990.0
2005-01-26 09:00:00,86.836,86.904,86.808,86.834,3717199999.0
2005-01-26 09:15:00,86.835,86.835,86.656,86.721,3707599996.0
2005-01-26 09:30:00,86.726,86.798,86.698,86.765,3180599993.0
2005-01-26 09:45:00,86.755,86.832,86.705,86.815,3230599974.0
2005-01-26 10:00:00,86.787,86.902,86.761,86.877,3550599988.0
2005-01-26 10:15:00,86.875,86.875,86.801,86.845,4101099994.0
2005-01-26 10:30:00,86.862,86.869,86.77,86.77,3536499996.0
2005-01-26 10:45:00,86.786,86.806,86.69,86.705,3711299985.0
2005-01-26 11:00:00,86.69,86.823,86.673,86.806,3592899993.0
2005-01-26 11:15:00,86.781,86.854,86.761,86.814,3624499987.0
2005-01-26 11:30:00,86.84,86.88,86.79,86.85,3755299991.0
2005-01-26 11:45:00,86.848,86.9,86.749,86.785,3187999981.0
2005-01-26 12:00:00,86.793,86.821,86.741,86.78,3785299978.0
2005-01-26 12:15:00,86.797,86.799,86.711,86.748,3913699992.0
2005-01-26 12:30:00,86.716,86.8,86.715,86.761,3337599995.0
2005-01-26 12:45:00,86.766,86.891,86.73,86.813,3465299991.0
2005-01-26 13:00:00,86.828,86.903,86.795,86.84,3613799989.0
2005-01-26 13:15:00,86.842,86.924,86.82,86.877,2936799980.0
2005-01-26 13:30:00,86.87,86.916,86.835,86.866,3417399995.0
2005-01-26 13:45:00,86.861,86.913,86.831,86.862,3856099985.0
2005-01-26 14:00:00,86.845,86.883,86.81,86.847,3420499995.0
2005-01-26 14:15:00,86.824,86.942,86.821,86.836,3488699987.0
2005-01-26 14:30:00,86.818,86.868,86.768,86.824,3201599991.0
2005-01-26 14:45:00,86.841,86.853,86.733,86.783,3767999998.0
2005-01-26 15:00:00,86.76,86.805,86.66,86.667,3480299997.0
2005-01-26 15:15:00,86.658,86.78,86.658,86.747,3829499996.0
2005-01-26 15:30:00,86.751,86.798,86.68,86.763,3464500004.0
2005-01-26 15:45:00,86.746,86.849,86.727,86.824,3966399982.0
2005-01-26 16:00:00,86.836,86.878,86.759,86.871,3644799989.0
2005-01-26 16:15:00,86.837,86.882,86.738,86.814,3567099978.0
2005-01-26 16:30:00,86.844,86.872,86.769,86.842,3186300000.0
2005-01-26 16:45:00,86.854,86.926,86.806,86.904,3684099993.0
2005-01-26 17:00:00,86.922,86.962,86.88,86.927,3559499996.0
2005-01-26 17:15:00,86.919,86.995,86.907,86.995,3159099994.0
2005-01-26 17:30:00,86.982,87.01,86.872,86.916,3693000000.0
2005-01-26 17:45:00,86.932,86.962,86.857,86.857,3673599990.0
2005-01-26 18:00:00,86.855,86.98,86.853,86.93,25988499875.0
2005-01-26 18:15:00,86.94,87.08,86.804,86.964,24422799939.0
2005-01-26 18:30:00,86.95,87.13,86.918,86.964,19309899925.0
2005-01-26 18:45:00,87.018,87.034,86.914,86.935,13719699966.0
2005-01-26 19:00:00,86.929,86.987,86.887,86.921,9019599975.0
2005-01-26 19:15:00,86.925,87.102,86.908,87.079,13992399969.0
2005-01-26 19:30:00,87.074,87.137,87.028,87.041,12242400007.0
2005-01-26 19:45:00,87.05,87.11,86.993,87.087,9181499978.0
2005-01-26 20:00:00,87.095,87.148,86.951,86.962,10581399964.0
2005-01-26 20:15:00,86.947,87.001,86.879,86.94,14412599950.0
2005-01-26 20:30:00,86.905,86.982,86.881,86.949,16252399973.0
2005-01-26 20:45:00,86.931,86.988,86.888,86.927,16698599957.0
2005-01-26 21:00:00,86.93,87.022,86.899,87.012,8623999995.0
2005-01-26 21:15:00,87.012,87.026,86.926,86.932,14006599952.0
2005-01-26 21:30:00,86.934,86.982,86.903,86.965,7724599992.0
2005-01-26 21:45:00,86.932,86.972,86.89,86.913,6588599981.0
2005-01-26 22:00:00,86.89,86.963,86.886,86.918,6712799978.0
2005-01-26 22:15:00,86.928,87.022,86.921,86.998,4556099993.0
2005-01-26 22:30:00,86.992,87.041,86.977,86.998,5310799986.0
2005-01-26 22:45:00,86.986,87.03,86.93,86.992,5510699956.0
2005-01-26 23:00:00,87.008,87.063,86.954,87.044,3042999991.0
2005-01-26 23:15:00,87.027,87.073,86.999,87.036,3257100024.0
2005-01-26 23:30:00,87.059,87.079,87.002,87.063,3776499984.0
2005-01-26 23:45:00,87.055,87.085,87.016,87.026,2982699975.0
2005-01-27 00:00:00,87.033,87.092,87.009,87.044,3348899994.0
2005-01-27 00:15:00,87.081,87.151,87.063,87.085,3356800002.0
2005-01-27 00:30:00,87.091,87.119,87.043,87.077,3347599993.0
2005-01-27 00:45:00,87.1,87.122,87.015,87.115,3395499991.0
2005-01-27 01:00:00,87.075,87.105,87.015,87.061,2950299993.0
2005-01-27 01:15:00,87.068,87.144,87.006,87.095,2977399988.0
2005-01-27 01:30:00,87.105,87.148,87.066,87.094,3221299978.0
2005-01-27 01:45:00,87.117,87.171,87.078,87.104,4047999978.0
2005-01-27 02:00:00,87.111,87.151,87.071,87.082,3359999981.0
2005-01-27 02:15:00,87.068,87.174,87.059,87.142,3545999998.0
2005-01-27 02:30:00,87.163,87.196,87.128,87.159,3442999996.0
2005-01-27 02:45:00,87.15,87.235,87.131,87.186,3999599984.0
2005-01-27 03:00:00,87.196,87.249,87.15,87.218,3577599978.0
2005-01-27 03:15:00,87.222,87.288,87.218,87.24,3479199983.0
2005-01-27 03:30:00,87.252,87.355,87.243,87.341,2822199998.0
2005-01-27 03:45:00,87.326,87.368,87.287,87.361,3291699992.0
2005-01-27 04:00:00,87.338,87.369,87.271,87.293,3432599991.0
2005-01-27 04:15:00,87.281,87.338,87.25,87.319,2991299988.0
2005-01-27 04:30:00,87.26,87.328,87.239,87.262,3009999987.0
2005-01-27 04:45:00,87.261,87.28,87.177,87.214,2815000000.0
2005-01-27 05:00:00,87.204,87.246,87.159,87.21,3264499984.0
2005-01-27 05:15:00,87.213,87.246,87.183,87.201,2844399986.0
2005-01-27 05:30:00,87.194,87.226,87.106,87.126,3381800007.0
2005-01-27 05:45:00,87.147,87.193,87.101,87.18,2919199982.0
2005-01-27 06:00:00,87.171,87.202,87.119,87.171,3402600001.0
2005-01-27 06:15:00,87.171,87.196,87.126,87.171,3158299986.0
2005-01-27 06:30:00,87.168,87.19,87.126,87.19,3672899993.0
2005-01-27 06:45:00,87.182,87.249,87.141,87.219,3073899993.0
2005-01-27 07:00:00,87.214,87.249,87.192,87.223,3187099989.0
2005-01-27 07:15:00,87.226,87.29,87.203,87.263,3335099973.0
2005-01-27 07:30:00,87.254,87.293,87.23,87.272,3465599997.0
2005-01-27 07:45:00,87.264,87.304,87.215,87.267,3478999981.0
2005-01-27 08:00:00,87.263,87.326,87.249,87.294,3575799988.0
2005-01-27 08:15:00,87.305,87.409,87.27,87.365,3022099989.0
2005-01-27 08:30:00,87.364,87.455,87.325,87.384,3704099992.0
2005-01-27 08:45:00,87.431,87.442,87.326,87.356,3477199981.0
2005-01-27 09:00:00,87.369,87.4,87.295,87.353,3609199977.0
2005-01-27 09:15:00,87.358,87.448,87.305,87.417,3753099976.0
2005-01-27 09:30:00,87.426,87.534,87.393,87.508,3145599982.0
2005-01-27 09:45:00,87.545,87.612,87.515,87.54,3690899984.0
2005-01-27 10:00:00,87.572,87.604,87.381,87.402,3249900000.0
2005-01-27 10:15:00,87.399,87.424,87.196,87.24,3489099996.0
2005-01-27 10:30:00,87.217,87.244,87.143,87.175,3359099970.0
2005-01-27 10:45:00,87.192,87.215,87.113,87.159,3736399999.0
2005-01-27 11:00:00,87.141,87.227,87.112,87.21,3397999996.0
2005-01-27 11:15:00,87.182,87.26,87.157,87.23,3599599974.0
2005-01-27 11:30:00,87.223,87.262,87.198,87.243,3800399991.0
2005-01-27 11:45:00,87.228,87.236,87.114,87.206,3504199986.0
2005-01-27 12:00:00,87.205,87.29,87.196,87.267,3388499993.0
2005-01-27 12:15:00,87.286,87.299,87.216,87.279,3684299992.0
2005-01-27 12:30:00,87.266,87.31,87.209,87.252,3491799997.0
2005-01-27 12:45:00,87.237,87.283,87.194,87.21,3693999986.0
2005-01-27 13:00:00,87.226,87.255,87.175,87.196,3992399979.0
2005-01-27 13:15:00,87.182,87.234,87.107,87.143,4176799988.0
2005-01-27 13:30:00,87.143,87.143,87.033,87.101,3054700002.0
2005-01-27 13:45:00,87.118,87.128,87.038,87.103,3944699994.0
2005-01-27 14:00:00,87.089,87.143,87.056,87.071,3410299997.0
2005-01-27 14:15:00,87.052,87.078,86.979,87.028,3450099992.0
2005-01-27 14:30:00,87.03,87.041,86.97,87.021,3223799982.0
2005-01-27 14:45:00,87.034,87.097,86.999,87.018,3395899969.0
2005-01-27 15:00:00,87.034,87.114,86.991,87.1,2943899987.0
2005-01-27 15:15:00,87.093,87.196,87.051,87.13,4006299978.0
2005-01-27 15:30:00,87.147,87.192,87.066,87.131,3829599998.0
2005-01-27 15:45:00,87.127,87.143,87.029,87.061,3813899992.0
2005-01-27 16:00:00,87.029,87.075,86.914,86.971,3282500008.0
2005-01-27 16:15:00,86.994,87.085,86.965,86.968,3766199982.0
2005-01-27 16:30:00,86.987,87.038,86.961,86.981,3808799990.0
2005-01-27 16:45:00,86.986,87.047,86.941,86.999,3505099988.0
2005-01-27 17:00:00,86.995,87.046,86.968,87.012,3521100004.0
2005-01-27 17:15:00,87.042,87.122,87.022,87.113,3288899987.0
2005-01-27 17:30:00,87.103,87.14,87.042,87.095,3709799995.0
2005-01-27 17:45:00,87.099,87.139,87.017,87.017,3319099985.0
2005-01-27 18:00:00,87.011,87.07,86.859,86.904,22746499897.0
2005-01-27 18:15:00,87.04,87.05,86.896,86.995,23580699907.0
2005-01-27 18:30:00,86.992,87.004,86.935,86.938,18402299930.0
2005-01-27 18:45:00,86.928,87.05,86.928,87.032,14160499986.0
2005-01-27 19:00:00,87.028,87.066,86.998,87.043,9531899974.0
2005-01-27 19:15:00,87.014,87.047,86.9,86.923,13796199972.0
2005-01-27 19:30:00,86.94,86.966,86.849,86.908,11939599951.0
2005-01-27 19:45:00,86.915,86.982,86.864,86.973,9296899962.0
2005-01-27 20:00:00,86.965,86.998,86.919,86.944,10061899970.0
2005-01-27 20:15:00,86.949,87.004,86.91,86.91,14557399938.0
2005-01-27 20:30:00,86.92,87.004,86.887,86.93,13914999949.0
2005-01-27 20:45:00,86.904,86.99,86.84,86.861,16690999946.0
2005-01-27 21:00:00,87.0,87.0,86.872,86.932,8522099976.0
2005-01-27 21:15:00,86.95,86.954,86.866,86.897,15053799930.0
2005-01-27 21:30:00,86.91,86.959,86.881,86.953,7514999970.0
2005-01-27 21:45:00,86.926,87.019,86.913,86.986,6228999988.0
2005-01-27 22:00:00,87.0,87.02,86.945,87.0,6387899962.0
2005-01-27 22:15:00,86.987,87.05,86.962,87.033,4657399997.0
2005-01-27 22:30:00,87.019,87.073,86.98,86.989,5670599991.0
2005-01-27 22:45:00,87.006,87.041,86.883,86.898,5532499984.0
2005-01-27 23:00:00,86.974,87.016,86.95,86.99,2902499995.0
2005-01-27 23:15:00,86.998,87.041,86.946,86.982,3442299990.0
2005-01-27 23:30:00,86.976,86.996,86.929,86.996,3843700005.0
2005-01-27 23:45:00,86.971,87.0,86.694,86.705,3700699970.0
2005-01-28 00:00:00,86.71,86.728,86.575,86.636,3755099992.0
2005-01-28 00:15:00,86.611,86.741,86.571,86.688,3434699994.0
2005-01-28 00:30:00,86.661,86.784,86.591,86.669,3349400013.0
2005-01-28 00:45:00,86.688,86.795,86.668,86.782,3435099991.0
2005-01-28 01:00:00,86.761,86.89,86.734,86.814,3664999986.0
2005-01-28 01:15:00,86.806,86.806,86.668,86.758,3660200005.0
2005-01-28 01:30:00,86.75,86.759,86.658,86.738,3352900000.0
2005-01-28 01:45:00,86.73,86.825,86.712,86.778,3986199982.0
2005-01-28 02:00:00,86.783,86.863,86.765,86.842,3207199985.0
2005-01-28 02:15:00,86.835,86.899,86.814,86.85,4016699961.0
2005-01-28 02:30:00,86.858,86.954,86.844,86.943,3646099994.0
2005-01-28 02:45:00,86.937,86.982,86.919,86.938,3822699999.0
2005-01-28 03:00:00,86.959,86.962,86.855,86.929,3720400003.0
2005-01-28 03:15:00,86.915,86.974,86.885,86.945,3405899998.0
2005-01-28 03:30:00,86.954,86.976,86.876,86.914,3793099976.0
2005-01-28 03:45:00,86.903,87.157,86.893,87.108,3175199982.0
2005-01-28 04:00:00,87.093,87.155,86.995,87.02,3170399990.0
2005-01-28 04:15:00,87.016,87.018,86.902,86.983,3360799988.0
2005-01-28 04:30:00,86.983,87.04,86.967,87.027,3498899999.0
2005-01-28 04:45:00,87.007,87.045,86.973,87.019,3406299979.0
2005-01-28 05:00:00,87.006,87.04,86.969,86.99,3210799984.0
2005-01-28 05:15:00,87.008,87.034,86.963,86.988,3099999992.0
2005-01-28 05:30:00,86.995,87.063,86.957,87.013,2880300004.0
2005-01-28 05:45:00,87.033,87.093,86.986,87.049,3186199984.0
2005-01-28 06:00:00,87.063,87.102,87.034,87.073,3253399997.0
2005-01-28 06:15:00,87.068,87.113,87.001,87.029,2857000001.0
2005-01-28 06:30:00,87.036,87.092,86.988,87.067,3047399984.0
2005-01-28 06:45:00,87.039,87.081,86.999,87.039,3082999979.0
2005-01-28 07:00:00,87.049,87.082,87.007,87.059,2941299994.0
2005-01-28 07:15:00,87.075,87.1,87.019,87.021,3166099990.0
2005-01-28 07:30:00,87.031,87.084,87.007,87.043,3603599975.0
2005-01-28 07:45:00,87.065,87.101,87.03,87.069,3148899992.0
2005-01-28 08:00:00,87.069,87.13,87.063,87.085,3387600008.0
2005-01-28 08:15:00,87.091,87.14,87.071,87.094,3592699994.0
2005-01-28 08:30:00,87.103,87.148,87.064,87.113,3576199977.0
2005-01-28 08:45:00,87.14,87.155,87.022,87.108,3033899984.0
2005-01-28 09:00:00,87.123,87.123,86.975,86.986,3358599984.0
2005-01-28 09:15:00,86.998,87.021,86.873,86.918,3488199995.0
2005-01-28 09:30:00,86.914,86.974,86.904,86.935,3653000001.0
2005-01-28 09:45:00,86.933,87.02,86.903,86.928,3822399995.0
2005-01-28 10:00:00,86.936,86.978,86.891,86.93,2973499993.0
2005-01-28 10:15:00,86.92,86.946,86.871,86.913,3535599990.0
2005-01-28 10:30:00,86.925,87.036,86.897,86.976,4204000004.0
2005-01-28 10:45:00,86.988,87.056,86.955,87.03,3816000010.0
2005-01-28 11:00:00,87.045,87.061,86.978,87.053,3124399985.0
2005-01-28 11:15:00,87.031,87.099,86.993,87.081,3648899975.0
2005-01-28 11:30:00,87.089,87.113,87.014,87.108,3832499994.0
2005-01-28 11:45:00,87.093,87.136,87.056,87.116,3470099975.0
2005-01-28 12:00:00,87.091,87.21,87.083,87.171,3599499969.0
2005-01-28 12:15:00,87.16,87.215,87.14,87.196,3727999976.0
2005-01-28 12:30:00,87.187,87.187,87.098,87.156,3369700012.0
2005-01-28 12:45:00,87.136,87.176,87.055,87.055,3570599990.0
2005-01-28 13:00:00,87.068,87.1,86.977,87.004,3569399999.0
2005-01-28 13:15:00,87.023,87.048,86.961,86.994,4001199984.0
2005-01-28 13:30:00,86.993,87.057,86.954,87.015,3210099980.0
2005-01-28 13:45:00,86.985,87.058,86.985,87.014,3458399997.0
2005-01-28 14:00:00,87.023,87.054,86.982,86.992,2852099989.0
2005-01-28 14:15:00,86.979,87.053,86.97,87.047,3594299982.0
2005-01-28 14:30:00,87.023,87.052,86.954,87.017,3216199991.0
2005-01-28 14:45:00,87.013,87.106,86.963,87.086,3913200002.0
2005-01-28 15:00:00,87.043,87.138,87.027,87.066,2947399985.0
2005-01-28 15:15:00,87.062,87.105,86.961,86.982,3919399978.0
2005-01-28 15:30:00,87.022,87.323,86.999,87.275,3969699997.0
2005-01-28 15:45:00,87.25,87.276,87.065,87.103,4127399998.0
2005-01-28 16:00:00,87.112,87.158,87.056,87.125,3459099994.0
2005-01-28 16:15:00,87.108,87.129,86.956,86.981,3185899995.0
2005-01-28 16:30:00,87.01,87.076,86.986,87.027,3605699976.0
2005-01-28 16:45:00,87.019,87.067,86.975,87.029,3620599992.0
2005-01-28 17:00:00,87.023,87.078,86.868,86.935,3979899977.0
2005-01-28 17:15:00,86.926,87.022,86.805,86.976,3903799991.0
2005-01-28 17:30:00,86.951,87.023,86.876,86.955,3338699993.0
2005-01-28 17:45:00,86.964,87.014,86.923,86.973,3587400001.0
2005-01-28 18:00:00,86.986,87.17,86.942,87.1,24851299929.0
2005-01-28 18:15:00,87.11,87.13,86.907,86.988,23870899947.0
2005-01-28 18:30:00,86.995,87.14,86.967,86.999,19007399941.0
2005-01-28 18:45:00,86.972,87.154,86.957,87.131,14728999945.0
2005-01-28 19:00:00,87.123,87.182,87.028,87.092,9454999981.0
2005-01-28 19:15:00,87.085,87.151,87.069,87.129,14316699938.0
2005-01-28 19:30:00,87.138,87.159,87.047,87.084,11937900003.0
2005-01-28 19:45:00,87.093,87.096,87.036,87.063,8992399970.0
2005-01-28 20:00:00,87.062,87.092,86.989,87.051,9985599996.0
2005-01-28 20:15:00,87.056,87.117,87.024,87.056,14974999997.0
2005-01-28 20:30:00,87.09,87.102,86.997,87.01,15122300010.0
2005-01-28 20:45:00,87.003,87.18,87.003,87.18,17298699966.0
2005-01-28 21:00:00,87.037,87.17,87.007,87.044,10615799945.0
2005-01-28 21:15:00,87.049,87.098,87.005,87.083,15155499977.0
2005-01-28 21:30:00,87.07,87.106,87.017,87.082,8321099992.0
2005-01-28 21:45:00,87.074,87.19,87.031,87.174,5985899986.0
2005-01-28 22:00:00,87.175,87.196,87.113,87.167,6488100002.0
2005-01-28 22:15:00,87.188,87.188,87.092,87.128,4943400014.0
2005-01-28 22:30:00,87.128,87.147,87.072,87.104,5434799982.0
2005-01-28 22:45:00,87.094,87.166,87.069,87.135,4939799997.0
2005-01-28 23:00:00,87.145,87.166,87.088,87.095,2818199998.0
2005-01-28 23:15:00,87.113,87.16,87.088,87.127,2692899991.0
2005-01-28 23:30:00,87.12,87.156,87.047,87.088,3254700001.0
2005-01-28 23:45:00,87.072,87.089,87.015,87.025,2918899986.0
2005-01-31 00:00:00,87.177,87.202,87.12,87.13,2631899995.0
2005-01-31 00:15:00,87.12,87.168,87.103,87.144,2885299989.0
2005-01-31 00:30:00,87.102,87.147,87.073,87.085,3183699990.0
2005-01-31 00:45:00,87.091,87.149,87.001,87.073,3600099992.0
2005-01-31 01:00:00,87.065,87.099,87.021,87.063,3278799989.0
2005-01-31 01:15:00,87.091,87.104,87.018,87.033,2771799991.0
2005-01-31 01:30:00,87.061,87.15,87.018,87.098,3426299981.0
2005-01-31 01:45:00,87.101,87.136,87.061,87.125,3774099990.0
2005-01-31 02:00:00,87.089,87.117,86.979,87.04,3289799989.0
2005-01-31 02:15:00,87.034,87.112,86.997,87.099,3681699988.0
2005-01-31 02:30:00,87.076,87.16,87.04,87.138,3506999984.0
2005-01-31 02:45:00,87.11,87.18,87.081,87.125,3495899984.0
2005-01-31 03:00:00,87.139,87.152,87.064,87.119,3725299988.0
2005-01-31 03:15:00,87.107,87.155,87.078,87.113,3301299993.0
2005-01-31 03:30:00,87.106,87.177,87.074,87.138,3410499979.0
2005-01-31 03:45:00,87.139,87.143,87.058,87.072,3546399990.0
2005-01-31 04:00:00,87.065,87.104,87.039,87.041,3455000004.0
2005-01-31 04:15:00,87.087,87.114,87.031,87.043,3149500014.0
2005-01-31 04:30:00,87.046,87.105,87.026,87.077,2933599982.0
2005-01-31 04:45:00,87.072,87.09,87.007,87.041,3187300006.0
2005-01-31 05:00:00,87.057,87.097,87.026,87.06,3156399986.0
2005-01-31 05:15:00,87.091,87.111,87.051,87.057,3066699989.0
2005-01-31 05:30:00,87.07,87.099,87.022,87.048,2738800001.0
2005-01-31 05:45:00,87.074,87.115,87.002,87.057,3424200003.0
2005-01-31 06:00:00,87.056,87.097,87.003,87.057,3501799987.0
2005-01-31 06:15:00,87.028,87.085,86.97,86.983,2959199988.0
2005-01-31 06:30:00,86.989,87.026,86.938,86.992,3292199991.0
2005-01-31 06:45:00,87.012,87.048,86.945,87.04,2833999974.0
2005-01-31 07:00:00,87.018,87.055,86.998,87.014,2972399987.0
2005-01-31 07:15:00,87.023,87.042,86.961,87.028,2985699979.0
2005-01-31 07:30:00,86.986,87.068,86.97,87.036,3517899980.0
2005-01-31 07:45:00,87.035,87.085,86.991,87.058,3469700000.0
2005-01-31 08:00:00,87.035,87.075,87.01,87.034,3676599987.0
2005-01-31 08:15:00,87.036,87.061,86.984,87.005,3598500006.0
2005-01-31 08:30:00,87.014,87.057,86.964,87.037,3112599982.0
2005-01-31 08:45:00,87.023,87.067,86.985,87.018,3433000003.0
2005-01-31 09:00:00,87.001,87.065,86.929,86.965,3771599998.0
2005-01-31 09:15:00,86.985,87.051,86.967,86.992,3792600001.0
2005-01-31 09:30:00,86.992,87.118,86.96,87.063,3270900001.0
2005-01-31 09:45:00,87.065,87.074,86.956,86.991,3510399980.0
2005-01-31 10:00:00,86.992,86.993,86.862,86.868,3656699992.0
2005-01-31 10:15:00,86.872,86.973,86.821,86.928,3078500005.0
2005-01-31 10:30:00,86.944,86.989,86.903,86.978,3957600006.0
2005-01-31 10:45:00,86.997,87.036,86.944,86.947,3297700003.0
2005-01-31 11:00:00,86.951,87.042,86.926,87.018,3596299987.0
2005-01-31 11:15:00,87.016,87.048,86.933,86.999,3546199984.0
2005-01-31 11:30:00,86.987,87.007,86.854,86.882,3776999993.0
2005-01-31 11:45:00,86.858,86.885,86.764,86.858,4008799996.0
2005-01-31 12:00:00,86.847,86.943,86.824,86.924,3329199977.0
2005-01-31 12:15:00,86.909,86.922,86.838,86.894,3802199988.0
2005-01-31 12:30:00,86.859,86.948,86.842,86.91,3241299987.0
2005-01-31 12:45:00,86.896,87.014,86.895,86.957,3572699994.0
2005-01-31 13:00:00,86.964,87.008,86.918,86.934,3400399995.0
2005-01-31 13:15:00,86.922,86.988,86.916,86.966,2878199982.0
2005-01-31 13:30:00,86.956,87.186,86.936,87.056,3496900002.0
2005-01-31 13:45:00,87.06,87.071,86.987,87.048,3826399983.0
2005-01-31 14:00:00,87.064,87.108,87.003,87.039,3190199986.0
2005-01-31 14:15:00,87.048,87.141,87.026,87.104,3557599981.0
2005-01-31 14:30:00,87.079,87.179,87.031,87.147,3290099990.0
2005-01-31 14:45:00,87.137,87.199,87.076,87.188,3817699988.0
2005-01-31 15:00:00,87.203,87.224,87.13,87.18,3499599997.0
2005-01-31 15:15:00,87.163,87.212,87.073,87.095,3644499997.0
2005-01-31 15:30:00,87.094,87.154,87.061,87.092,3034599989.0
2005-01-31 15:45:00,87.097,87.115,86.988,87.002,3280599990.0
2005-01-31 16:00:00,87.005,87.034,86.883,86.969,3163199991.0
2005-01-31 16:15:00,86.976,87.023,86.935,86.994,3689800005.0
2005-01-31 16:30:00,87.012,87.184,86.971,87.174,3181399988.0
2005-01-31 16:45:00,87.151,87.178,87.049,87.089,3897699994.0
2005-01-31 17:00:00,87.09,87.111,87.01,87.095,3240199993.0
2005-01-31 17:15:00,87.07,87.137,87.065,87.117,3129399982.0
2005-01-31 17:30:00,87.093,87.185,87.043,87.081,3713699974.0
2005-01-31 17:45:00,87.094,87.094,86.95,87.008,2675999987.0
2005-01-31 18:00:00,86.967,87.21,86.967,87.17,24317399919.0
2005-01-31 18:15:00,87.17,87.17,87.001,87.019,23997999869.0
2005-01-31 18:30:00,87.036,87.17,86.981,87.084,18460899976.0
2005-01-31 18:45:00,87.088,87.277,87.062,87.241,13325599944.0
2005-01-31 19:00:00,87.272,87.272,87.133,87.17,9162899981.0
2005-01-31 19:15:00,87.167,87.174,87.058,87.148,14005999973.0
2005-01-31 19:30:00,87.141,87.291,87.096,87.224,11505499970.0
2005-01-31 19:45:00,87.242,87.252,87.122,87.166,9453299946.0
2005-01-31 20:00:00,87.182,87.212,87.134,87.16,10533299975.0
2005-01-31 20:15:00,87.173,87.227,87.155,87.195,13043399955.0
2005-01-31 20:30:00,87.15,87.158,87.074,87.106,14886399948.0
2005-01-31 20:45:00,87.103,87.157,87.069,87.125,16251899991.0
2005-01-31 21:00:00,87.104,87.148,87.072,87.116,10030199971.0
2005-01-31 21:15:00,87.127,87.192,87.105,87.137,15181999960.0
2005-01-31 21:30:00,87.158,87.158,87.062,87.093,8271299998.0
2005-01-31 21:45:00,87.082,87.138,87.068,87.082,6630299970.0
2005-01-31 22:00:00,87.095,87.148,87.057,87.118,6463099981.0
2005-01-31 22:15:00,87.129,87.161,87.074,87.123,4485799981.0
2005-01-31 22:30:00,87.114,87.158,87.1,87.102,5958800006.0
2005-01-31 22:45:00,87.102,87.141,87.038,87.109,5314299992.0
2005-01-31 23:00:00,87.124,87.15,87.069,87.141,2868399985.0
2005-01-31 23:15:00,87.132,87.209,87.104,87.193,3507799994.0
2005-01-31 23:30:00,87.186,87.222,87.131,87.185,3368699985.0
2005-01-31 23:45:00,87.158,87.202,87.12,87.186,3111699996.0
2005-02-01 00:00:00,87.189,87.245,87.162,87.205,3998899984.0
2005-02-01 00:15:00,87.224,87.255,87.178,87.204,3199899991.0
2005-02-01 00:30:00,87.188,87.23,87.169,87.186,3052099991.0
2005-02-01 00:45:00,87.183,87.205,87.119,87.188,3302999992.0
2005-02-01 01:00:00,87.168,87.184,87.103,87.165,3067300002.0
2005-02-01 01:15:00,87.158,87.201,87.133,87.165,2828400001.0
2005-02-01 01:30:00,87.173,87.245,87.153,87.215,3761199985.0
2005-02-01 01:45:00,87.221,87.241,87.177,87.215,3972300001.0
2005-02-01 02:00:00,87.186,87.217,87.143,87.157,3693899994.0
2005-02-01 02:15:00,87.137,87.188,87.122,87.175,3683200011.0
2005-02-01 02:30:00,87.159,87.195,87.14,87.18,3366200001.0
2005-02-01 02:45:00,87.188,87.219,87.15,87.187,3852700014.0
2005-02-01 03:00:00,87.196,87.224,87.149,87.194,3490399987.0
2005-02-01 03:15:00,87.187,87.202,87.139,87.166,3206599989.0
2005-02-01 03:30:00,87.172,87.173,87.107,87.14,3301600000.0
2005-02-01 03:45:00,87.121,87.187,87.121,87.121,3493200003.0
2005-02-01 04:00:00,87.116,87.184,87.116,87.178,3418799991.0
2005-02-01 04:15:00,87.145,87.188,87.124,87.131,3035799989.0
2005-02-01 04:30:00,87.128,87.182,87.12,87.173,3271899997.0
2005-02-01 04:45:00,87.152,87.2,87.12,87.143,2751500001.0
2005-02-01 05:00:00,87.142,87.19,87.128,87.155,3160099995.0
2005-02-01 05:15:00,87.167,87.199,87.127,87.178,2697699997.0
2005-02-01 05:30:00,87.163,87.209,87.129,87.202,3060899986.0
2005-02-01 05:45:00,87.209,87.218,87.148,87.176,3129299999.0
2005-02-01 06:00:00,87.171,87.212,87.147,87.171,3245999978.0
2005-02-01 06:15:00,87.152,87.179,87.092,87.152,3285599985.0
2005-02-01 06:30:00,87.117,87.212,87.115,87.166,2808599989.0
2005-02-01 06:45:00,87.172,87.232,87.17,87.202,2929199994.0
2005-02-01 07:00:00,87.193,87.21,87.125,87.183,3282299999.0
2005-02-01 07:15:00,87.165,87.221,87.144,87.182,3205200004.0
2005-02-01 07:30:00,87.198,87.248,87.148,87.222,3489999996.0
2005-02-01 07:45:00,87.208,87.26,87.199,87.219,3274899992.0
2005-02-01 08:00:00,87.238,87.25,87.197,87.216,4008399992.0
2005-02-01 08:15:00,87.218,87.238,87.152,87.178,3361099987.0
2005-02-01 08:30:00,87.168,87.235,87.151,87.18,3336599992.0
2005-02-01 08:45:00,87.186,87.26,87.153,87.256,3523199986.0
2005-02-01 09:00:00,87.266,87.284,87.114,87.162,3527399983.0
2005-02-01 09:15:00,87.187,87.307,87.172,87.271,3899999993.0
2005-02-01 09:30:00,87.276,87.282,87.16,87.198,3984200019.0
2005-02-01 09:45:00,87.205,87.25,87.166,87.229,3020100000.0
2005-02-01 10:00:00,87.234,87.234,87.139,87.18,3089999992.0
2005-02-01 10:15:00,87.204,87.204,87.132,87.166,3414600001.0
2005-02-01 10:30:00,87.18,87.236,87.151,87.228,3850199982.0
2005-02-01 10:45:00,87.213,87.235,87.125,87.18,3681699998.0
2005-02-01 11:00:00,87.19,87.226,87.151,87.175,3921299992.0
2005-02-01 11:15:00,87.185,87.204,87.132,87.177,3523199980.0
2005-02-01 11:30:00,87.163,87.235,87.101,87.21,3238100001.0
2005-02-01 11:45:00,87.197,87.261,87.193,87.222,4272099991.0
2005-02-01 12:00:00,87.237,87.248,87.174,87.187,3402199983.0
2005-02-01 12:15:00,87.215,87.259,87.169,87.2,3776699984.0
2005-02-01 12:30:00,87.214,87.261,87.18,87.188,3248799979.0
2005-02-01 12:45:00,87.179,87.247,87.089,87.089,3514799998.0
2005-02-01 13:00:00,87.107,87.191,87.064,87.187,3299799990.0
2005-02-01 13:15:00,87.182,87.184,87.079,87.107,3532700002.0
2005-02-01 13:30:00,87.096,87.155,87.018,87.074,3376399993.0
2005-02-01 13:45:00,87.076,87.146,87.046,87.145,3798400000.0
2005-02-01 14:00:00,87.138,87.15,87.076,87.1,3523399988.0
2005-02-01 14:15:00,87.087,87.135,87.07,87.125,3610099996.0
2005-02-01 14:30:00,87.114,87.178,87.056,87.156,3762899999.0
2005-02-01 14:45:00,87.146,87.155,87.078,87.121,3784599989.0
2005-02-01 15:00:00,87.144,87.153,87.047,87.073,3107899990.0
2005-02-01 15:15:00,87.062,87.175,87.059,87.13,3677700007.0
2005-02-01 15:30:00,87.143,87.171,87.052,87.081,3709499984.0
2005-02-01 15:45:00,87.08,87.117,87.037,87.08,3749799981.0
2005-02-01 16:00:00,87.066,87.106,86.997,87.063,3588699988.0
2005-02-01 16:15:00,87.058,87.103,87.012,87.055,3587299987.0
2005-02-01 16:30:00,87.089,87.115,86.976,87.017,3465199984.0
2005-02-01 16:45:00,86.987,87.053,86.985,87.014,3519699996.0
2005-02-01 17:00:00,87.012,87.029,86.949,86.974,3611699992.0
2005-02-01 17:15:00,86.945,86.991,86.914,86.956,3176999994.0
2005-02-01 17:30:00,86.967,86.991,86.917,86.921,3570499984.0
2005-02-01 17:45:00,86.956,87.047,86.929,87.022,3890599981.0
2005-02-01 18:00:00,87.062,87.069,86.986,87.03,23424499960.0
2005-02-01 18:15:00,87.03,87.052,86.933,86.973,23170299934.0
2005-02-01 18:30:00,86.972,87.021,86.911,86.979,19616499945.0
2005-02-01 18:45:00,86.954,87.061,86.94,87.04,14225899961.0
2005-02-01 19:00:00,87.06,87.069,87.003,87.015,9246299971.0
2005-02-01 19:15:00,87.02,87.038,86.928,86.954,14314099986.0
2005-02-01 19:30:00,86.984,86.996,86.918,86.977,12100999996.0
2005-02-01 19:45:00,86.977,86.977,86.9,86.945,8944899951.0
2005-02-01 20:00:00,86.938,87.011,86.917,86.952,10332499963.0
2005-02-01 20:15:00,86.955,87.024,86.938,86.99,15113799944.0
2005-02-01 20:30:00,87.01,87.091,86.953,87.035,15012699939.0
2005-02-01 20:45:00,87.028,87.07,86.911,86.928,16605799945.0
2005-02-01 21:00:00,86.933,87.01,86.905,86.973,10660899974.0
2005-02-01 21:15:00,86.982,87.027,86.932,86.972,13739599961.0
2005-02-01 21:30:00,86.99,87.031,86.952,86.988,7771499978.0
2005-02-01 21:45:00,87.001,87.072,86.988,87.024,6899599979.0
2005-02-01 22:00:00,87.01,87.027,86.946,86.983,6766199981.0
2005-02-01 22:15:00,86.994,87.062,86.985,87.018,4442399982.0
2005-02-01 22:30:00,87.036,87.097,87.007,87.018,5214900006.0
2005-02-01 22:45:00,87.062,87.092,87.008,87.025,5044800008.0
2005-02-01 23:00:00,87.046,87.115,87.02,87.111,3017499983.0
2005-02-01 23:15:00,87.109,87.128,87.023,87.086,3354099998.0
2005-02-01 23:30:00,87.078,87.124,87.0,87.042,3109999988.0
2005-02-01 23:45:00,87.026,87.063,86.999,87.002,3191800008.0
2005-02-02 00:00:00,87.021,87.054,86.963,86.994,3267399995.0
2005-02-02 00:15:00,86.967,87.019,86.945,86.968,3797599997.0
2005-02-02 00:30:00,86.955,86.985,86.92,86.956,3281099993.0
2005-02-02 00:45:00,86.968,87.011,86.907,86.993,3189799981.0
2005-02-02 01:00:00,86.993,87.024,86.952,86.96,3376299994.0
2005-02-02 01:15:00,86.984,87.033,86.958,86.988,3224900004.0
2005-02-02 01:30:00,87.018,87.049,86.974,87.02,3497299984.0
2005-02-02 01:45:00,87.04,87.054,86.979,87.01,3845899987.0
2005-02-02 02:00:00,87.0,87.065,86.985,87.019,3288199992.0
2005-02-02 02:15:00,87.005,87.04,86.972,86.994,3127199994.0
2005-02-02 02:30:00,86.978,87.045,86.963,87.016,3591099994.0
2005-02-02 02:45:00,86.989,87.102,86.986,87.091,3609399992.0
2005-02-02 03:00:00,87.077,87.124,87.055,87.111,3187599992.0
2005-02-02 03:15:00,87.104,87.117,87.055,87.087,3032999992.0
2005-02-02 03:30:00,87.081,87.129,87.057,87.102,3509399990.0
2005-02-02 03:45:00,87.086,87.148,87.074,87.115,3238999997.0
2005-02-02 04:00:00,87.094,87.154,87.061,87.152,3864599990.0
2005-02-02 04:15:00,87.143,87.183,87.106,87.129,3106499989.0
2005-02-02 04:30:00,87.114,87.192,87.087,87.191,2777599993.0
2005-02-02 04:45:00,87.196,87.233,87.162,87.177,3126299998.0
2005-02-02 05:00:00,87.194,87.275,87.148,87.275,3084100002.0
2005-02-02 05:15:00,87.267,87.273,87.215,87.236,2633699992.0
2005-02-02 05:30:00,87.215,87.255,87.168,87.236,2798000004.0
2005-02-02 05:45:00,87.236,87.263,87.186,87.252,3144099981.0
2005-02-02 06:00:00,87.226,87.272,87.208,87.235,3195399999.0
2005-02-02 06:15:00,87.254,87.285,87.207,87.247,3049499985.0
2005-02-02 06:30:00,87.254,87.257,87.196,87.225,3326599984.0
2005-02-02 06:45:00,87.223,87.263,87.2,87.229,3376999984.0
2005-02-02 07:00:00,87.229,87.283,87.204,87.259,2973099981.0
2005-02-02 07:15:00,87.283,87.315,87.236,87.3,3566199982.0
2005-02-02 07:30:00,87.298,87.307,87.239,87.261,3429799996.0
2005-02-02 07:45:00,87.276,87.331,87.242,87.328,2945699993.0
2005-02-02 08:00:00,87.312,87.335,87.228,87.281,3869999980.0
2005-02-02 08:15:00,87.265,87.291,87.207,87.257,3250300000.0
2005-02-02 08:30:00,87.285,87.29,87.203,87.207,3518199984.0
2005-02-02 08:45:00,87.239,87.258,87.169,87.24,3107399990.0
2005-02-02 09:00:00,87.242,87.256,87.159,87.163,3536699983.0
2005-02-02 09:15:00,87.192,87.258,87.167,87.251,3692300005.0
2005-02-02 09:30:00,87.246,87.308,87.222,87.269,3474999992.0
2005-02-02 09:45:00,87.269,87.322,87.227,87.25,3732199991.0
2005-02-02 10:00:00,87.245,87.296,87.184,87.252,3440899995.0
2005-02-02 10:15:00,87.277,87.294,87.181,87.196,3369699984.0
2005-02-02 10:30:00,87.176,87.252,87.152,87.216,3675999980.0
2005-02-02 10:45:00,87.224,87.263,87.158,87.197,3760199989.0
2005-02-02 11:00:00,87.185,87.236,87.173,87.196,4023100004.0
2005-02-02 11:15:00,87.206,87.247,87.103,87.157,4318100013.0
2005-02-02 11:30:00,87.175,87.201,87.131,87.159,4148299991.0
2005-02-02 11:45:00,87.158,87.214,87.118,87.205,3823699986.0
2005-02-02 12:00:00,87.183,87.211,87.12,87.155,3668699986.0
2005-02-02 12:15:00,87.158,87.205,87.129,87.205,3293099991.0
2005-02-02 12:30:00,87.194,87.218,87.153,87.165,3084599996.0
2005-02-02 12:45:00,87.171,87.22,87.081,87.081,3604599997.0
2005-02-02 13:00:00,87.11,87.156,87.037,87.102,4144199976.0
2005-02-02 13:15:00,87.098,87.135,87.046,87.072,2863999986.0
2005-02-02 13:30:00,87.085,87.113,87.028,87.052,3409599985.0
2005-02-02 13:45:00,87.038,87.076,87.009,87.034,3773400016.0
2005-02-02 14:00:00,87.05,87.071,87.009,87.035,3186500003.0
2005-02-02 14:15:00,87.037,87.08,87.003,87.042,3647299988.0
2005-02-02 14:30:00,87.056,87.079,86.974,87.044,3479999985.0
2005-02-02 14:45:00,87.029,87.062,86.98,87.039,3462199987.0
2005-02-02 15:00:00,87.059,87.141,87.015,87.096,3431199988.0
2005-02-02 15:15:00,87.072,87.137,87.048,87.059,3978199990.0
2005-02-02 15:30:00,87.086,87.12,87.006,87.045,3692899994.0
2005-02-02 15:45:00,87.022,87.114,87.01,87.09,3862000000.0
2005-02-02 16:00:00,87.063,87.203,87.063,87.187,3386699992.0
2005-02-02 16:15:00,87.202,87.233,87.152,87.228,3819299982.0
2005-02-02 16:30:00,87.19,87.224,87.125,87.143,3469900022.0
2005-02-02 16:45:00,87.154,87.161,87.081,87.095,3312799979.0
2005-02-02 17:00:00,87.102,87.14,87.06,87.121,3653799993.0
2005-02-02 17:15:00,87.084,87.103,87.01,87.056,3130799989.0
2005-02-02 17:30:00,87.054,87.072,87.01,87.057,3802599997.0
2005-02-02 17:45:00,87.055,87.102,87.003,87.082,3671800007.0
2005-02-02 18:00:00,87.119,87.128,86.954,87.02,26408799917.0
2005-02-02 18:15:00,87.02,87.071,86.986,87.01,23084999847.0
2005-02-02 18:30:00,87.031,87.08,86.922,86.922,18993299946.0
2005-02-02 18:45:00,86.939,87.074,86.922,86.985,14097499962.0
2005-02-02 19:00:00,87.001,87.039,86.948,87.014,9705899958.0
2005-02-02 19:15:00,87.012,87.056,86.989,87.027,13567199950.0
2005-02-02 19:30:00,87.032,87.107,86.997,87.035,11733499971.0
2005-02-02 19:45:00,87.034,87.072,86.981,86.993,9357699983.0
2005-02-02 20:00:00,87.011,87.086,86.996,87.075,10014699976.0
2005-02-02 20:15:00,87.09,87.093,87.02,87.07,15152599972.0
2005-02-02 20:30:00,87.02,87.085,87.009,87.041,16435100006.0
2005-02-02 20:45:00,87.05,87.077,86.998,87.05,16929299969.0
2005-02-02 21:00:00,87.081,87.09,87.007,87.065,11859299972.0
2005-02-02 21:15:00,87.034,87.087,86.933,86.986,14890899986.0
2005-02-02 21:30:00,87.009,87.108,86.997,87.039,8232299986.0
2005-02-02 21:45:00,87.044,87.064,87.003,87.041,6653499979.0
2005-02-02 22:00:00,87.04,87.07,86.994,87.014,6768099986.0
2005-02-02 22:15:00,87.024,87.051,86.983,86.983,4902799990.0
2005-02-02 22:30:00,87.007,87.04,86.944,86.967,4946099991.0
2005-02-02 22:45:00,86.952,86.993,86.88,86.956,5358900012.0
2005-02-02 23:00:00,86.978,86.978,86.889,86.928,3421099999.0
2005-02-02 23:15:00,86.91,86.948,86.86,86.878,3297499983.0
2005-02-02 23:30:00,86.865,86.917,86.848,86.874,2982899982.0
2005-02-02 23:45:00,86.867,86.889,86.773,86.793,3229899994.0
2005-02-03 00:00:00,86.785,86.861,86.76,86.824,3219699985.0
2005-02-03 00:15:00,86.835,86.919,86.827,86.919,3478300002.0
2005-02-03 00:30:00,86.907,86.928,86.842,86.874,2884500008.0
2005-02-03 00:45:00,86.881,86.982,86.866,86.963,3803999991.0
2005-02-03 01:00:00,86.948,86.996,86.927,86.957,3040599992.0
2005-02-03 01:15:00,86.97,86.978,86.877,86.908,3295499983.0
2005-02-03 01:30:00,86.92,86.938,86.822,86.841,3778199996.0
2005-02-03 01:45:00,86.828,86.867,86.791,86.85,4035199996.0
2005-02-03 02:00:00,86.843,86.924,86.828,86.896,2797499994.0
2005-02-03 02:15:00,86.879,86.974,86.879,86.96,3304999989.0
2005-02-03 02:30:00,86.943,87.003,86.905,86.979,3896999982.0
2005-02-03 02:45:00,86.976,87.11,86.953,87.087,2891599991.0
2005-02-03 03:00:00,87.091,87.155,86.951,86.996,3558799989.0
2005-02-03 03:15:00,86.992,87.066,86.951,87.056,3473599978.0
2005-02-03 03:30:00,87.064,87.064,86.96,87.014,3309399991.0
2005-02-03 03:45:00,86.992,87.038,86.969,87.012,3214499983.0
2005-02-03 04:00:00,86.99,87.04,86.896,86.948,3287499995.0
2005-02-03 04:15:00,86.924,86.995,86.886,86.95,3828500004.0
2005-02-03 04:30:00,86.959,87.07,86.948,87.02,3240299971.0
2005-02-03 04:45:00,87.037,87.065,86.981,87.061,2832400005.0
2005-02-03 05:00:00,87.058,87.145,87.051,87.09,2950799982.0
2005-02-03 05:15:00,87.079,87.11,87.01,87.051,2807799986.0
2005-02-03 05:30:00,87.061,87.064,87.002,87.049,3255699988.0
2005-02-03 05:45:00,87.026,87.102,86.988,87.082,2966499993.0
2005-02-03 06:00:00,87.097,87.125,87.057,87.115,2968100001.0
2005-02-03 06:15:00,87.111,87.153,87.084,87.126,3203799990.0
2005-02-03 06:30:00,87.099,87.166,87.091,87.148,2689199989.0
2005-02-03 06:45:00,87.129,87.196,87.116,87.154,3571299983.0
2005-02-03 07:00:00,87.131,87.149,87.061,87.064,3666099997.0
2005-02-03 07:15:00,87.065,87.123,87.043,87.092,3223499981.0
2005-02-03 07:30:00,87.1,87.121,87.05,87.073,3270399979.0
2005-02-03 07:45:00,87.053,87.152,87.051,87.124,3241399987.0
2005-02-03 08:00:00,87.12,87.189,87.097,87.153,3714400000.0
2005-02-03 08:15:00,87.168,87.195,87.049,87.072,3667999988.0
2005-02-03 08:30:00,87.086,87.13,87.047,87.103,3317599985.0
2005-02-03 08:45:00,87.113,87.141,87.04,87.1,3269699991.0
2005-02-03 09:00:00,87.091,87.192,87.071,87.144,3621899986.0
2005-02-03 09:15:00,87.174,87.186,87.033,87.041,3946599989.0
2005-02-03 09:30:00,87.034,87.121,87.013,87.077,3668399996.0
2005-02-03 09:45:00,87.07,87.11,87.046,87.062,3807699996.0
2005-02-03 10:00:00,87.089,87.158,87.069,87.087,3152899999.0
2005-02-03 10:15:00,87.108,87.11,87.048,87.048,3620600009.0
2005-02-03 10:30:00,87.051,87.11,87.02,87.038,3724199990.0
2005-02-03 10:45:00,87.092,87.092,86.976,87.045,3653599977.0
2005-02-03 11:00:00,87.045,87.07,86.962,86.996,3611800009.0
2005-02-03 11:15:00,86.987,87.045,86.977,87.017,3623199991.0
2005-02-03 11:30:00,87.012,87.06,86.985,87.029,3579899998.0
2005-02-03 11:45:00,87.047,87.054,86.993,87.029,3781899983.0
2005-02-03 12:00:00,87.026,87.07,86.993,87.032,3664000001.0
2005-02-03 12:15:00,87.006,87.043,86.942,87.03,3386700000.0
2005-02-03 12:30:00,86.978,87.072,86.978,87.042,3414699983.0
2005-02-03 12:45:00,87.019,87.057,86.913,86.913,3456699996.0
2005-02-03 13:00:00,86.938,86.972,86.893,86.907,3855799981.0
2005-02-03 13:15:00,86.922,86.973,86.875,86.943,3508699983.0
2005-02-03 13:30:00,86.948,87.026,86.916,87.018,3945199987.0
2005-02-03 13:45:00,87.02,87.083,86.944,86.947,3379399998.0
2005-02-03 14:00:00,86.961,87.002,86.915,86.956,3550999996.0
2005-02-03 14:15:00,86.944,87.054,86.944,87.028,3835999985.0
2005-02-03 14:30:00,87.011,87.079,86.969,87.046,3129199990.0
2005-02-03 14:45:00,87.027,87.133,86.984,87.02,3353499978.0
2005-02-03 15:00:00,87.02,87.029,86.891,86.937,3170199989.0
2005-02-03 15:15:00,86.909,87.024,86.878,86.892,4034099978.0
2005-02-03 15:30:00,86.886,87.02,86.867,86.991,3672199981.0
2005-02-03 15:45:00,86.997,87.014,86.841,86.873,3808399996.0
2005-02-03 16:00:00,86.858,87.006,86.832,86.949,3228000006.0
2005-02-03 16:15:00,86.937,86.994,86.913,86.925,3220799996.0
2005-02-03 16:30:00,86.923,86.99,86.907,86.956,3459599989.0
2005-02-03 16:45:00,86.963,87.033,86.91,86.945,3710899990.0
2005-02-03 17:00:00,86.945,86.992,86.907,86.983,3359999998.0
2005-02-03 17:15:00,86.976,87.013,86.94,86.978,3652599977.0
2005-02-03 17:30:00,86.962,87.003,86.913,86.975,3781200000.0
2005-02-03 17:45:00,86.996,87.012,86.885,86.92,3674699981.0
2005-02-03 18:00:00,86.937,86.971,86.873,86.96,24989899964.0
2005-02-03 18:15:00,86.98,87.0,86.878,86.92,23921399939.0
2005-02-03 18:30:00,86.939,86.98,86.857,86.873,18639899942.0
2005-02-03 18:45:00,86.908,86.917,86.834,86.866,13737299999.0
2005-02-03 19:00:00,86.862,86.962,86.86,86.944,9163199976.0
2005-02-03 19:15:00,86.959,87.011,86.908,86.928,14062899949.0
2005-02-03 19:30:00,86.934,86.986,86.899,86.962,11677499947.0
2005-02-03 19:45:00,86.93,86.962,86.894,86.918,9785699968.0
2005-02-03 20:00:00,86.911,86.965,86.882,86.921,10566699984.0
2005-02-03 20:15:00,86.905,86.977,86.902,86.928,15095799959.0
2005-02-03 20:30:00,86.91,86.962,86.856,86.923,15395199914.0
2005-02-03 20:45:00,86.886,86.96,86.835,86.899,16626499970.0
2005-02-03 21:00:00,86.911,86.911,86.836,86.9,11778599981.0
2005-02-03 21:15:00,86.902,86.957,86.862,86.891,14397499956.0
2005-02-03 21:30:00,86.877,86.926,86.839,86.91,8346799966.0
2005-02-03 21:45:00,86.867,86.977,86.867,86.915,6650399965.0
2005-02-03 22:00:00,86.93,86.948,86.812,86.868,7062599983.0
2005-02-03 22:15:00,86.873,86.922,86.852,86.875,4866199999.0
2005-02-03 22:30:00,86.876,86.901,86.803,86.81,5528699996.0
2005-02-03 22:45:00,86.84,86.875,86.777,86.831,5558799997.0
2005-02-03 23:00:00,86.871,86.883,86.821,86.862,3371299983.0
2005-02-03 23:15:00,86.868,86.895,86.823,86.877,3276699982.0
2005-02-03 23:30:00,86.886,86.917,86.842,86.872,3554299993.0
2005-02-03 23:45:00,86.876,86.913,86.854,86.88,3357199974.0
2005-02-04 00:00:00,86.852,86.922,86.84,86.895,3516700004.0
2005-02-04 00:15:00,86.919,86.941,86.87,86.915,3474199981.0
2005-02-04 00:30:00,86.909,86.925,86.854,86.877,3667199987.0
2005-02-04 00:45:00,86.897,86.905,86.809,86.86,3601699992.0
2005-02-04 01:00:00,86.854,86.873,86.766,86.8,3339300005.0
2005-02-04 01:15:00,86.816,86.859,86.767,86.825,2788899978.0
2005-02-04 01:30:00,86.837,86.864,86.774,86.825,3275699989.0
2005-02-04 01:45:00,86.847,86.86,86.797,86.824,4422999978.0
2005-02-04 02:00:00,86.814,86.867,86.799,86.815,3178599997.0
2005-02-04 02:15:00,86.818,86.864,86.781,86.82,3945099978.0
2005-02-04 02:30:00,86.816,86.873,86.793,86.847,3415799995.0
2005-02-04 02:45:00,86.878,86.898,86.838,86.853,3338499988.0
2005-02-04 03:00:00,86.87,86.904,86.82,86.878,3285599979.0
2005-02-04 03:15:00,86.878,86.904,86.776,86.842,3453799982.0
2005-02-04 03:30:00,86.841,86.881,86.766,86.82,3271399992.0
2005-02-04 03:45:00,86.833,86.849,86.779,86.835,3690199983.0
2005-02-04 04:00:00,86.821,86.85,86.754,86.761,3037199991.0
2005-02-04 04:15:00,86.77,86.814,86.761,86.775,3078699983.0
2005-02-04 04:30:00,86.772,86.815,86.745,86.793,2671799991.0
2005-02-04 04:45:00,86.775,86.825,86.755,86.788,3247200001.0
2005-02-04 05:00:00,86.763,86.804,86.742,86.791,3100599997.0
2005-02-04 05:15:00,86.771,86.812,86.743,86.812,3353699995.0
2005-02-04 05:30:00,86.785,86.821,86.755,86.789,3341699988.0
2005-02-04 05:45:00,86.773,86.842,86.742,86.807,3185599989.0
2005-02-04 06:00:00,86.778,86.825,86.758,86.801,3469199992.0
2005-02-04 06:15:00,86.801,86.846,86.766,86.796,3142899988.0
2005-02-04 06:30:00,86.788,86.844,86.774,86.819,2987999994.0
2005-02-04 06:45:00,86.812,86.839,86.76,86.806,3147999993.0
2005-02-04 07:00:00,86.794,86.84,86.777,86.8,3246099981.0
2005-02-04 07:15:00,86.823,86.823,86.76,86.81,3225299983.0
2005-02-04 07:30:00,86.788,86.814,86.756,86.788,3355800002.0
2005-02-04 07:45:00,86.769,86.817,86.749,86.795,3015699996.0
2005-02-04 08:00:00,86.797,86.827,86.753,86.781,3821299987.0
2005-02-04 08:15:00,86.813,86.813,86.746,86.78,3310900004.0
2005-02-04 08:30:00,86.765,86.847,86.751,86.823,3201599988.0
2005-02-04 08:45:00,86.841,86.902,86.818,86.845,3626999983.0
2005-02-04 09:00:00,86.861,86.891,86.816,86.816,3705799992.0
2005-02-04 09:15:00,86.852,86.938,86.812,86.913,3729100005.0
2005-02-04 09:30:00,86.906,86.921,86.786,86.89,3871699988.0
2005-02-04 09:45:00,86.901,86.901,86.802,86.879,4201899991.0
2005-02-04 10:00:00,86.878,86.913,86.838,86.877,3214500005.0
2005-02-04 10:15:00,86.895,86.944,86.868,86.936,3746300001.0
2005-02-04 10:30:00,86.929,86.943,86.881,86.889,3516899996.0
2005-02-04 10:45:00,86.911,86.932,86.841,86.876,3130099991.0
2005-02-04 11:00:00,86.864,86.891,86.701,86.707,3603299990.0
2005-02-04 11:15:00,86.739,86.748,86.602,86.652,3958499995.0
2005-02-04 11:30:00,86.64,86.702,86.587,86.666,3398100007.0
2005-02-04 11:45:00,86.651,86.708,86.636,86.668,3536299993.0
2005-02-04 12:00:00,86.658,86.683,86.57,86.616,3782199971.0
2005-02-04 12:15:00,86.625,86.642,86.514,86.54,3742599991.0
2005-02-04 12:30:00,86.501,86.565,86.462,86.541,3659000001.0
2005-02-04 12:45:00,86.49,86.512,86.37,86.37,3808399998.0
2005-02-04 13:00:00,86.408,86.486,86.378,86.394,3982600009.0
2005-02-04 13:15:00,86.403,86.448,86.351,86.375,3719999968.0
2005-02-04 13:30:00,86.377,86.463,86.327,86.456,3799300000.0
2005-02-04 13:45:00,86.467,86.52,86.437,86.47,3676499995.0
2005-02-04 14:00:00,86.468,86.468,86.391,86.45,3382199990.0
2005-02-04 14:15:00,86.411,86.466,86.337,86.358,3688099990.0
2005-02-04 14:30:00,86.36,86.394,86.279,86.333,3326099994.0
2005-02-04 14:45:00,86.304,86.392,86.296,86.332,3780399986.0
2005-02-04 15:00:00,86.336,86.43,86.311,86.365,3497799995.0
2005-02-04 15:15:00,86.351,86.448,86.315,86.366,3983099988.0
2005-02-04 15:30:00,86.477,86.625,86.44,86.456,4012500003.0
2005-02-04 15:45:00,86.449,86.484,86.1,86.219,3963499973.0
2005-02-04 16:00:00,86.179,86.213,86.054,86.061,4177199986.0
2005-02-04 16:15:00,86.083,86.19,86.059,86.12,3599399991.0
2005-02-04 16:30:00,86.128,86.228,86.111,86.15,3767400005.0
2005-02-04 16:45:00,86.158,86.215,86.109,86.118,3980700000.0
2005-02-04 17:00:00,86.095,86.182,86.086,86.14,3475999994.0
2005-02-04 17:15:00,86.138,86.15,86.074,86.107,3412499984.0
2005-02-04 17:30:00,86.102,86.184,86.091,86.158,4142599996.0
2005-02-04 17:45:00,86.142,86.184,86.043,86.08,3327999994.0
2005-02-04 18:00:00,86.071,86.098,85.85,85.87,21266099871.0
2005-02-04 18:15:00,85.87,86.048,85.86,86.029,23773599963.0
2005-02-04 18:30:00,86.004,86.014,85.882,85.916,19686399949.0
2005-02-04 18:45:00,85.919,85.974,85.886,85.951,13870499966.0
2005-02-04 19:00:00,85.962,85.985,85.836,85.857,9913399976.0
2005-02-04 19:15:00,85.856,85.912,85.798,85.877,13749899915.0
2005-02-04 19:30:00,85.883,85.929,85.807,85.83,12502699977.0
2005-02-04 19:45:00,85.841,85.885,85.759,85.803,9396499976.0
2005-02-04 20:00:00,85.804,85.893,85.768,85.846,10713499986.0
2005-02-04 20:15:00,85.863,85.885,85.814,85.847,12848799942.0
2005-02-04 20:30:00,85.82,85.899,85.793,85.845,13645299970.0
2005-02-04 20:45:00,85.847,85.935,85.807,85.914,16360099943.0
2005-02-04 21:00:00,85.92,85.941,85.823,85.919,8594599986.0
2005-02-04 21:15:00,85.922,85.956,85.852,85.877,15361399970.0
2005-02-04 21:30:00,85.88,85.91,85.799,85.837,8253599973.0
2005-02-04 21:45:00,85.842,85.93,85.803,85.9,6660499992.0
2005-02-04 22:00:00,85.905,85.96,85.872,85.918,7012999992.0
2005-02-04 22:15:00,85.915,85.95,85.879,85.888,5176499982.0
2005-02-04 22:30:00,85.89,85.933,85.857,85.906,5342699983.0
2005-02-04 22:45:00,85.914,85.932,85.802,85.818,5135699980.0
2005-02-04 23:00:00,85.884,85.936,85.859,85.909,3018699994.0
2005-02-04 23:15:00,85.921,85.958,85.886,85.921,2934899972.0
2005-02-04 23:30:00,85.952,85.955,85.863,85.897,3386199983.0
2005-02-04 23:45:00,85.909,85.933,85.836,85.911,3043199999.0
2005-02-07 00:00:00,86.065,86.07,85.986,86.036,2795499996.0
2005-02-07 00:15:00,86.052,86.086,86.023,86.068,2521999992.0
2005-02-07 00:30:00,86.073,86.23,86.041,86.092,3126499978.0
2005-02-07 00:45:00,86.125,86.257,86.088,86.257,3149099981.0
2005-02-07 01:00:00,86.219,86.311,85.94,86.23,2531200004.0
2005-02-07 01:15:00,86.255,86.278,86.208,86.265,2955299992.0
2005-02-07 01:30:00,86.283,86.295,86.115,86.189,2826099998.0
2005-02-07 01:45:00,86.196,86.211,85.87,86.016,3134499971.0
2005-02-07 02:00:00,86.03,86.044,85.772,85.808,2951599983.0
2005-02-07 02:15:00,85.815,85.911,85.815,85.907,3485899982.0
2005-02-07 02:30:00,85.882,85.935,85.841,85.887,3539499987.0
2005-02-07 02:45:00,85.867,85.916,85.821,85.877,3058799990.0
2005-02-07 03:00:00,85.892,85.928,85.837,85.891,2965899985.0
2005-02-07 03:15:00,85.889,85.908,85.79,85.803,3139499984.0
2005-02-07 03:30:00,85.825,85.855,85.78,85.829,3256399992.0
2005-02-07 03:45:00,85.836,85.846,85.777,85.804,2695399991.0
2005-02-07 04:00:00,85.785,85.826,85.763,85.784,3249199992.0
2005-02-07 04:15:00,85.775,85.848,85.768,85.811,3227799981.0
2005-02-07 04:30:00,85.817,85.829,85.774,85.822,3179499984.0
2005-02-07 04:45:00,85.815,85.835,85.751,85.76,3018299987.0
2005-02-07 05:00:00,85.774,85.805,85.733,85.778,3395399984.0
2005-02-07 05:15:00,85.776,85.81,85.735,85.798,2555999999.0
2005-02-07 05:30:00,85.795,85.806,85.71,85.718,3080799992.0
2005-02-07 05:45:00,85.737,85.809,85.701,85.781,3216799983.0
2005-02-07 06:00:00,85.757,85.799,85.739,85.77,2942599988.0
2005-02-07 06:15:00,85.765,85.828,85.755,85.777,2453899994.0
2005-02-07 06:30:00,85.794,85.85,85.776,85.79,3350999999.0
2005-02-07 06:45:00,85.822,85.841,85.766,85.785,3157399988.0
2005-02-07 07:00:00,85.783,85.81,85.752,85.752,3305700001.0
2005-02-07 07:15:00,85.768,85.815,85.751,85.791,3535099993.0
2005-02-07 07:30:00,85.803,85.837,85.78,85.803,3099699990.0
2005-02-07 07:45:00,85.798,85.854,85.779,85.842,3072299990.0
2005-02-07 08:00:00,85.819,85.933,85.816,85.891,3338699990.0
2005-02-07 08:15:00,85.911,85.957,85.871,85.926,3508300003.0
2005-02-07 08:30:00,85.933,85.984,85.891,85.917,3390099992.0
2005-02-07 08:45:00,85.913,86.028,85.851,86.005,3234200003.0
2005-02-07 09:00:00,86.017,86.044,85.93,85.972,3594299983.0
2005-02-07 09:15:00,85.952,85.968,85.843,85.871,3505099987.0
2005-02-07 09:30:00,85.875,85.915,85.803,85.898,3833299999.0
2005-02-07 09:45:00,85.901,86.039,85.857,86.016,3371499979.0
2005-02-07 10:00:00,86.014,86.057,85.981,86.011,3042099993.0
2005-02-07 10:15:00,86.022,86.123,86.005,86.063,3335699991.0
2005-02-07 10:30:00,86.073,86.092,86.011,86.031,3475699994.0
2005-02-07 10:45:00,86.032,86.05,85.981,85.997,3412199987.0
2005-02-07 11:00:00,86.022,86.044,85.96,86.004,3549199999.0
2005-02-07 11:15:00,85.997,86.057,85.955,86.057,3645099984.0
2005-02-07 11:30:00,86.052,86.16,86.022,86.12,4060500000.0
2005-02-07 11:45:00,86.121,86.146,86.071,86.114,3703999990.0
2005-02-07 12:00:00,86.148,86.186,86.089,86.185,3509399997.0
2005-02-07 12:15:00,86.174,86.216,86.14,86.163,3799500010.0
2005-02-07 12:30:00,86.137,86.21,86.118,86.14,3392899990.0
2005-02-07 12:45:00,86.166,86.21,86.092,86.147,3777100003.0
2005-02-07 13:00:00,86.151,86.177,86.096,86.125,3197000007.0
2005-02-07 13:15:00,86.126,86.136,85.946,86.015,3426899994.0
2005-02-07 13:30:00,86.004,86.027,85.928,85.954,3394899967.0
2005-02-07 13:45:00,85.943,85.975,85.899,85.928,3411599988.0
2005-02-07 14:00:00,85.952,85.972,85.831,85.902,3170699991.0
2005-02-07 14:15:00,85.872,85.945,85.861,85.914,3097599988.0
2005-02-07 14:30:00,85.899,85.928,85.836,85.9,3055199984.0
2005-02-07 14:45:00,85.876,85.953,85.856,85.943,3409999992.0
2005-02-07 15:00:00,85.952,85.958,85.857,85.907,3447599993.0
2005-02-07 15:15:00,85.906,85.947,85.818,85.843,4131999994.0
2005-02-07 15:30:00,85.854,85.976,85.823,85.965,3457199989.0
2005-02-07 15:45:00,85.964,86.031,85.958,85.98,3823999990.0
2005-02-07 16:00:00,85.986,86.109,85.981,86.055,3318499992.0
2005-02-07 16:15:00,86.04,86.073,85.974,85.981,3742399994.0
2005-02-07 16:30:00,86.012,86.037,85.942,85.946,3501199985.0
2005-02-07 16:45:00,85.95,85.999,85.877,85.933,4123400005.0
2005-02-07 17:00:00,85.924,85.951,85.807,85.855,3234299995.0
2005-02-07 17:15:00,85.852,85.888,85.81,85.84,3443100001.0
2005-02-07 17:30:00,85.838,85.899,85.809,85.883,3588099987.0
2005-02-07 17:45:00,85.887,85.903,85.796,85.796,3596800005.0
2005-02-07 18:00:00,85.827,85.917,85.55,85.65,24607899858.0
2005-02-07 18:15:00,85.64,85.861,85.62,85.795,25384999954.0
2005-02-07 18:30:00,85.8,85.833,85.62,85.687,19888799929.0
2005-02-07 18:45:00,85.66,85.724,85.562,85.61,13752899963.0
2005-02-07 19:00:00,85.596,85.661,85.543,85.661,8994899973.0
2005-02-07 19:15:00,85.636,85.715,85.574,85.599,14120499980.0
2005-02-07 19:30:00,85.618,85.663,85.583,85.625,12107599976.0
2005-02-07 19:45:00,85.64,85.698,85.602,85.611,9410999991.0
2005-02-07 20:00:00,85.611,85.701,85.595,85.621,9974399949.0
2005-02-07 20:15:00,85.625,85.84,85.596,85.84,14495099968.0
2005-02-07 20:30:00,85.698,85.84,85.654,85.695,15111899962.0
2005-02-07 20:45:00,85.713,85.763,85.689,85.73,13562199970.0
2005-02-07 21:00:00,85.74,85.809,85.733,85.8,8351299981.0
2005-02-07 21:15:00,85.813,85.858,85.759,85.829,15299099953.0
2005-02-07 21:30:00,85.832,85.843,85.747,85.78,8323900008.0
2005-02-07 21:45:00,85.749,85.799,85.69,85.713,6480699983.0
2005-02-07 22:00:00,85.707,85.77,85.686,85.756,6784599973.0
2005-02-07 22:15:00,85.762,85.783,85.692,85.692,4420999987.0
2005-02-07 22:30:00,85.702,85.74,85.653,85.667,5163299987.0
2005-02-07 22:45:00,85.661,85.75,85.635,85.678,5160499987.0
2005-02-07 23:00:00,85.706,85.714,85.63,85.644,3526599996.0
2005-02-07 23:15:00,85.644,85.658,85.588,85.605,3513900000.0
2005-02-07 23:30:00,85.635,85.64,85.542,85.565,3513400009.0
2005-02-07 23:45:00,85.582,85.606,85.544,85.553,3212299996.0
2005-02-08 00:00:00,85.59,85.659,85.545,85.636,3194099988.0
2005-02-08 00:15:00,85.639,85.65,85.517,85.569,3203299992.0
2005-02-08 00:30:00,85.536,85.573,85.499,85.534,3061499999.0
2005-02-08 00:45:00,85.547,85.567,85.504,85.545,3268899983.0
2005-02-08 01:00:00,85.488,85.615,85.488,85.583,3154999992.0
2005-02-08 01:15:00,85.622,85.668,85.57,85.663,2813099982.0
2005-02-08 01:30:00,85.677,85.677,85.612,85.632,3667799990.0
2005-02-08 01:45:00,85.623,85.64,85.576,85.613,4279399977.0
2005-02-08 02:00:00,85.616,85.678,85.587,85.649,3220399987.0
2005-02-08 02:15:00,85.665,85.727,85.657,85.704,3658899990.0
2005-02-08 02:30:00,85.704,85.761,85.656,85.759,3668699994.0
2005-02-08 02:45:00,85.733,85.785,85.716,85.755,3390999989.0
2005-02-08 03:00:00,85.748,85.832,85.733,85.828,3436199996.0
2005-02-08 03:15:00,85.798,85.82,85.686,85.748,3384099999.0
2005-02-08 03:30:00,85.755,85.755,85.62,85.69,3217599997.0
2005-02-08 03:45:00,85.645,85.692,85.601,85.618,3757799985.0
2005-02-08 04:00:00,85.61,85.668,85.593,85.636,3207199994.0
2005-02-08 04:15:00,85.63,85.718,85.624,85.68,3341999976.0
2005-02-08 04:30:00,85.711,85.727,85.639,85.709,3633999993.0
2005-02-08 04:45:00,85.716,85.753,85.66,85.661,3337599983.0
2005-02-08 05:00:00,85.653,85.735,85.639,85.721,3590899987.0
2005-02-08 05:15:00,85.702,85.758,85.676,85.726,3182799987.0
2005-02-08 05:30:00,85.745,85.78,85.714,85.727,3154299984.0
2005-02-08 05:45:00,85.741,85.793,85.67,85.751,2726399992.0
2005-02-08 06:00:00,85.751,85.8,85.712,85.771,2958699981.0
2005-02-08 06:15:00,85.776,85.842,85.757,85.783,2805799999.0
2005-02-08 06:30:00,85.791,85.877,85.756,85.853,3801099997.0
2005-02-08 06:45:00,85.862,85.879,85.811,85.852,3453700001.0
2005-02-08 07:00:00,85.856,85.879,85.819,85.824,3113999993.0
2005-02-08 07:15:00,85.832,85.863,85.742,85.818,3167099999.0
2005-02-08 07:30:00,85.824,85.865,85.794,85.828,3401599985.0
2005-02-08 07:45:00,85.817,85.894,85.813,85.86,2660100002.0
2005-02-08 08:00:00,85.873,85.912,85.851,85.865,3382199998.0
2005-02-08 08:15:00,85.866,85.953,85.841,85.916,3460999988.0
2005-02-08 08:30:00,85.912,85.952,85.876,85.915,3249599980.0
2005-02-08 08:45:00,85.929,85.962,85.848,85.947,3453600005.0
2005-02-08 09:00:00,85.935,85.97,85.824,85.848,3656799993.0
2005-02-08 09:15:00,85.833,85.915,85.805,85.857,3721399990.0
2005-02-08 09:30:00,85.87,85.918,85.827,85.894,3505999984.0
2005-02-08 09:45:00,85.917,85.971,85.862,85.927,3788999978.0
2005-02-08 10:00:00,85.962,86.031,85.898,86.025,3497699981.0
2005-02-08 10:15:00,86.024,86.112,86.002,86.084,3111400005.0
2005-02-08 10:30:00,86.096,86.202,86.096,86.15,3900099986.0
2005-02-08 10:45:00,86.161,86.283,86.144,86.254,3214699989.0
2005-02-08 11:00:00,86.279,86.362,86.253,86.295,3763300002.0
2005-02-08 11:15:00,86.285,86.371,86.282,86.295,3684499994.0
2005-02-08 11:30:00,86.281,86.328,86.261,86.283,3599899984.0
2005-02-08 11:45:00,86.272,86.37,86.265,86.37,4193899975.0
2005-02-08 12:00:00,86.37,86.431,86.323,86.376,3597899994.0
2005-02-08 12:15:00,86.38,86.385,86.308,86.368,3251199989.0
2005-02-08 12:30:00,86.339,86.379,86.271,86.318,3624799992.0
2005-02-08 12:45:00,86.315,86.36,86.279,86.304,3333299986.0
2005-02-08 13:00:00,86.337,86.449,86.29,86.402,3281999985.0
2005-02-08 13:15:00,86.384,86.431,86.357,86.41,3463100001.0
2005-02-08 13:30:00,86.421,86.513,86.401,86.447,3364299998.0
2005-02-08 13:45:00,86.448,86.48,86.407,86.437,3580399998.0
2005-02-08 14:00:00,86.449,86.477,86.414,86.455,3651599985.0
2005-02-08 14:15:00,86.418,86.486,86.408,86.442,3590799993.0
2005-02-08 14:30:00,86.412,86.479,86.375,86.455,3161399995.0
2005-02-08 14:45:00,86.463,86.467,86.389,86.43,3707899987.0
2005-02-08 15:00:00,86.413,86.476,86.349,86.447,3445999991.0
2005-02-08 15:15:00,86.444,86.49,86.398,86.409,3729700008.0
2005-02-08 15:30:00,86.423,86.46,86.388,86.427,3673999986.0
2005-02-08 15:45:00,86.425,86.486,86.399,86.455,2781100001.0
2005-02-08 16:00:00,86.447,86.581,86.437,86.538,3311600001.0
2005-02-08 16:15:00,86.526,86.579,86.488,86.558,3276899991.0
2005-02-08 16:30:00,86.538,86.621,86.533,86.549,3842699984.0
2005-02-08 16:45:00,86.556,86.594,86.511,86.544,3790599980.0
2005-02-08 17:00:00,86.55,86.627,86.533,86.607,4000299987.0
2005-02-08 17:15:00,86.593,86.631,86.55,86.586,3339699995.0
2005-02-08 17:30:00,86.565,86.676,86.556,86.626,3706399989.0
2005-02-08 17:45:00,86.623,86.671,86.563,86.597,3770399994.0
2005-02-08 18:00:00,86.613,86.623,86.54,86.56,25835299895.0
2005-02-08 18:15:00,86.57,86.675,86.536,86.591,22257299982.0
2005-02-08 18:30:00,86.595,86.641,86.519,86.542,19717399965.0
2005-02-08 18:45:00,86.556,86.626,86.481,86.523,13661599950.0
2005-02-08 19:00:00,86.517,86.587,86.506,86.55,9428399981.0
2005-02-08 19:15:00,86.557,86.608,86.518,86.583,14096799946.0
2005-02-08 19:30:00,86.594,86.605,86.537,86.565,12377099999.0
2005-02-08 19:45:00,86.555,86.594,86.528,86.565,9744299962.0
2005-02-08 20:00:00,86.527,86.567,86.497,86.528,9702799966.0
2005-02-08 20:15:00,86.527,86.542,86.454,86.48,15018799970.0
2005-02-08 20:30:00,86.468,86.498,86.432,86.461,14209099952.0
2005-02-08 20:45:00,86.463,86.518,86.429,86.492,16305799964.0
2005-02-08 21:00:00,86.485,86.521,86.445,86.483,9783399974.0
2005-02-08 21:15:00,86.457,86.499,86.437,86.469,15494899951.0
2005-02-08 21:30:00,86.457,86.526,86.427,86.489,8376199978.0
2005-02-08 21:45:00,86.475,86.512,86.449,86.465,6586599980.0
2005-02-08 22:00:00,86.475,86.564,86.438,86.547,6610099986.0
2005-02-08 22:15:00,86.545,86.591,86.511,86.519,5204599982.0
2005-02-08 22:30:00,86.534,86.581,86.488,86.557,5433599984.0
2005-02-08 22:45:00,86.555,86.573,86.477,86.512,5329199989.0
2005-02-08 23:00:00,86.572,86.598,86.517,86.571,3319699977.0
2005-02-08 23:15:00,86.585,86.6,86.532,86.539,2866399999.0
2005-02-08 23:30:00,86.556,86.588,86.526,86.562,3686599999.0
2005-02-08 23:45:00,86.551,86.622,86.534,86.606,3060999986.0
2005-02-09 00:00:00,86.596,86.617,86.528,86.528,3380499989.0
2005-02-09 00:15:00,86.532,86.605,86.515,86.571,2298199984.0
2005-02-09 00:30:00,86.544,86.622,86.507,86.575,3112599986.0
2005-02-09 00:45:00,86.571,86.625,86.552,86.593,3641500004.0
2005-02-09 01:00:00,86.561,86.629,86.527,86.546,3494299989.0
2005-02-09 01:15:00,86.554,86.598,86.508,86.577,3009599990.0
2005-02-09 01:30:00,86.595,86.604,86.53,86.544,3795999995.0
2005-02-09 01:45:00,86.554,86.602,86.519,86.55,4116100001.0
2005-02-09 02:00:00,86.56,86.566,86.451,86.497,3246399972.0
2005-02-09 02:15:00,86.486,86.507,86.405,86.468,3628099995.0
2005-02-09 02:30:00,86.465,86.495,86.413,86.458,3329900006.0
2005-02-09 02:45:00,86.462,86.49,86.402,86.436,3315499988.0
2005-02-09 03:00:00,86.433,86.496,86.4,86.463,3479699976.0
2005-02-09 03:15:00,86.467,86.493,86.395,86.418,3285999987.0
2005-02-09 03:30:00,86.413,86.437,86.332,86.42,3210100014.0
2005-02-09 03:45:00,86.438,86.456,86.373,86.422,3285999989.0
2005-02-09 04:00:00,86.42,86.436,86.345,86.359,3484799986.0
2005-02-09 04:15:00,86.374,86.458,86.368,86.458,2691799978.0
2005-02-09 04:30:00,86.442,86.456,86.39,86.44,3163799990.0
2005-02-09 04:45:00,86.406,86.429,86.342,86.363,2920399985.0
2005-02-09 05:00:00,86.368,86.382,86.294,86.355,3196299999.0
2005-02-09 05:15:00,86.375,86.4,86.327,86.362,2863199993.0
2005-02-09 05:30:00,86.372,86.381,86.309,86.347,2950899996.0
2005-02-09 05:45:00,86.334,86.39,86.318,86.342,3021199992.0
2005-02-09 06:00:00,86.345,86.406,86.325,86.393,2627399996.0
2005-02-09 06:15:00,86.367,86.431,86.335,86.413,2802399986.0
2005-02-09 06:30:00,86.408,86.432,86.333,86.367,3250299994.0
2005-02-09 06:45:00,86.357,86.403,86.329,86.37,3179699983.0
2005-02-09 07:00:00,86.39,86.4,86.301,86.324,3458599995.0
2005-02-09 07:15:00,86.338,86.37,86.27,86.335,3405199992.0
2005-02-09 07:30:00,86.35,86.423,86.292,86.409,2844199982.0
2005-02-09 07:45:00,86.422,86.477,86.367,86.408,3385999996.0
2005-02-09 08:00:00,86.436,86.474,86.378,86.447,3589599983.0
2005-02-09 08:15:00,86.463,86.474,86.399,86.438,3626099988.0
2005-02-09 08:30:00,86.425,86.459,86.38,86.402,3335899988.0
2005-02-09 08:45:00,86.418,86.485,86.372,86.464,3109699997.0
2005-02-09 09:00:00,86.472,86.519,86.436,86.469,3459400003.0
2005-02-09 09:15:00,86.49,86.513,86.432,86.466,4127999993.0
2005-02-09 09:30:00,86.415,86.582,86.403,86.569,3438099996.0
2005-02-09 09:45:00,86.551,86.592,86.499,86.531,3481199985.0
2005-02-09 10:00:00,86.511,86.625,86.51,86.616,3210299987.0
2005-02-09 10:15:00,86.6,86.659,86.555,86.576,3588100004.0
2005-02-09 10:30:00,86.584,86.668,86.554,86.608,3318099975.0
2005-02-09 10:45:00,86.654,86.669,86.551,86.604,3748499985.0
2005-02-09 11:00:00,86.59,86.673,86.584,86.64,3891999995.0
2005-02-09 11:15:00,86.621,86.671,86.585,86.646,3779899975.0
2005-02-09 11:30:00,86.658,86.661,86.547,86.601,4311399983.0
2005-02-09 11:45:00,86.625,86.65,86.525,86.525,3572999989.0
2005-02-09 12:00:00,86.529,86.617,86.518,86.556,3426699989.0
2005-02-09 12:15:00,86.553,86.573,86.481,86.535,3420899991.0
2005-02-09 12:30:00,86.537,86.581,86.475,86.542,3617699975.0
2005-02-09 12:45:00,86.529,86.566,86.441,86.505,3195100003.0
2005-02-09 13:00:00,86.546,86.648,86.514,86.603,4027899975.0
2005-02-09 13:15:00,86.592,86.639,86.55,86.598,3272499990.0
2005-02-09 13:30:00,86.611,86.622,86.503,86.539,3286999992.0
2005-02-09 13:45:00,86.527,86.596,86.461,86.48,3756399993.0
2005-02-09 14:00:00,86.494,86.561,86.456,86.532,3570599994.0
2005-02-09 14:15:00,86.538,86.589,86.496,86.588,3156299991.0
2005-02-09 14:30:00,86.582,86.582,86.491,86.52,3660899989.0
2005-02-09 14:45:00,86.54,86.552,86.474,86.527,3716799977.0
2005-02-09 15:00:00,86.525,86.586,86.504,86.542,3309099991.0
2005-02-09 15:15:00,86.562,86.64,86.53,86.558,3731400005.0
2005-02-09 15:30:00,86.585,86.653,86.543,86.602,3549999997.0
2005-02-09 15:45:00,86.605,86.61,86.44,86.488,3810099965.0
2005-02-09 16:00:00,86.494,86.614,86.472,86.583,3320999993.0
2005-02-09 16:15:00,86.584,86.636,86.555,86.588,3436000003.0
2005-02-09 16:30:00,86.616,86.692,86.573,86.677,3859599979.0
2005-02-09 16:45:00,86.655,86.687,86.624,86.638,3287300010.0
2005-02-09 17:00:00,86.69,86.8,86.668,86.782,3339499999.0
2005-02-09 17:15:00,86.745,86.78,86.699,86.714,3144899997.0
2005-02-09 17:30:00,86.739,86.84,86.713,86.816,3349299989.0
2005-02-09 17:45:00,86.842,86.876,86.765,86.778,3092799996.0
2005-02-09 18:00:00,86.8,86.96,86.784,86.85,26330499827.0
2005-02-09 18:15:00,86.85,86.926,86.799,86.921,23228899923.0
2005-02-09 18:30:00,86.927,86.993,86.891,86.924,18409799926.0
2005-02-09 18:45:00,86.936,86.957,86.86,86.931,14969599960.0
2005-02-09 19:00:00,86.911,86.946,86.799,86.824,9352599970.0
2005-02-09 19:15:00,86.817,86.911,86.786,86.889,13131699950.0
2005-02-09 19:30:00,86.878,86.909,86.838,86.85,11555199976.0
2005-02-09 19:45:00,86.886,86.893,86.791,86.885,9321099963.0
2005-02-09 20:00:00,86.86,86.95,86.841,86.893,10463299974.0
2005-02-09 20:15:00,86.901,86.948,86.872,86.91,14241699982.0
2005-02-09 20:30:00,86.92,86.924,86.843,86.862,16189599994.0
2005-02-09 20:45:00,86.853,86.928,86.828,86.85,16819999936.0
2005-02-09 21:00:00,86.84,86.928,86.818,86.898,10801899988.0
2005-02-09 21:15:00,86.899,86.924,86.849,86.886,14902899920.0
2005-02-09 21:30:00,86.878,86.915,86.792,86.805,8557799983.0
2005-02-09 21:45:00,86.812,86.868,86.766,86.813,7094400011.0
2005-02-09 22:00:00,86.818,86.877,86.797,86.844,7004699982.0
2005-02-09 22:15:00,86.854,86.866,86.766,86.778,4883299988.0
2005-02-09 22:30:00,86.805,86.893,86.788,86.868,5228599981.0
2005-02-09 22:45:00,86.875,86.887,86.75,86.758,5671399979.0
2005-02-09 23:00:00,86.823,86.839,86.767,86.791,3147499994.0
2005-02-09 23:15:00,86.794,86.832,86.705,86.705,3622399989.0
2005-02-09 23:30:00,86.732,86.805,86.723,86.787,3433600001.0
2005-02-09 23:45:00,86.745,86.824,86.739,86.755,3151300001.0
2005-02-10 00:00:00,86.765,86.799,86.712,86.748,3649799983.0
2005-02-10 00:15:00,86.723,86.817,86.723,86.78,3306499991.0
2005-02-10 00:30:00,86.77,86.819,86.751,86.78,3045699999.0
2005-02-10 00:45:00,86.739,86.803,86.719,86.759,3599299992.0
2005-02-10 01:00:00,86.738,86.781,86.697,86.775,3491500000.0
2005-02-10 01:15:00,86.777,86.847,86.745,86.772,3150799992.0
2005-02-10 01:30:00,86.803,86.821,86.723,86.739,3121500007.0
2005-02-10 01:45:00,86.758,86.774,86.697,86.774,3910899996.0
2005-02-10 02:00:00,86.761,86.818,86.729,86.793,3536199996.0
2005-02-10 02:15:00,86.788,86.807,86.727,86.769,3035699984.0
2005-02-10 02:30:00,86.741,86.795,86.713,86.778,4007100000.0
2005-02-10 02:45:00,86.751,86.865,86.742,86.822,3756299986.0
2005-02-10 03:00:00,86.831,86.876,86.796,86.811,3504899994.0
2005-02-10 03:15:00,86.808,86.831,86.758,86.786,3284199999.0
2005-02-10 03:30:00,86.816,86.845,86.762,86.823,3213699985.0
2005-02-10 03:45:00,86.789,86.818,86.741,86.765,3114799988.0
2005-02-10 04:00:00,86.76,86.805,86.713,86.719,2817199990.0
2005-02-10 04:15:00,86.718,86.795,86.692,86.766,3104699988.0
2005-02-10 04:30:00,86.759,86.789,86.699,86.755,3262899991.0
2005-02-10 04:45:00,86.77,86.804,86.735,86.775,3284299992.0
2005-02-10 05:00:00,86.762,86.827,86.744,86.793,3224699995.0
2005-02-10 05:15:00,86.806,86.861,86.753,86.835,3522099997.0
2005-02-10 05:30:00,86.84,86.875,86.793,86.84,2962099969.0
2005-02-10 05:45:00,86.849,86.858,86.759,86.811,3108299985.0
2005-02-10 06:00:00,86.838,86.894,86.802,86.828,3826299981.0
2005-02-10 06:15:00,86.804,86.907,86.804,86.848,3526699993.0
2005-02-10 06:30:00,86.847,86.874,86.777,86.81,3794299999.0
2005-02-10 06:45:00,86.791,86.823,86.733,86.775,3448699989.0
2005-02-10 07:00:00,86.753,86.808,86.725,86.754,3357799979.0
2005-02-10 07:15:00,86.78,86.805,86.717,86.782,3216499985.0
2005-02-10 07:30:00,86.775,86.819,86.746,86.778,3314599995.0
2005-02-10 07:45:00,86.743,86.83,86.743,86.789,2901599999.0
2005-02-10 08:00:00,86.765,86.842,86.756,86.802,3664399986.0
2005-02-10 08:15:00,86.805,86.875,86.781,86.841,2946099980.0
2005-02-10 08:30:00,86.861,86.928,86.818,86.896,3825899972.0
2005-02-10 08:45:00,86.918,87.013,86.894,86.985,3106399990.0
2005-02-10 09:00:00,87.023,87.039,86.949,86.967,3330699995.0
2005-02-10 09:15:00,86.955,87.0,86.908,86.932,3423699987.0
2005-02-10 09:30:00,86.925,86.965,86.862,86.883,3737099978.0
2005-02-10 09:45:00,86.9,86.959,86.879,86.949,3711599978.0
2005-02-10 10:00:00,86.936,87.003,86.898,86.996,2855299986.0
2005-02-10 10:15:00,87.0,87.0,86.882,86.913,3718399984.0
2005-02-10 10:30:00,86.908,86.951,86.876,86.916,3431499986.0
2005-02-10 10:45:00,86.914,86.951,86.861,86.88,3493399986.0
2005-02-10 11:00:00,86.861,86.89,86.807,86.859,3765699985.0
2005-02-10 11:15:00,86.839,86.905,86.832,86.89,3858699967.0
2005-02-10 11:30:00,86.863,86.908,86.833,86.871,4310099987.0
2005-02-10 11:45:00,86.86,86.988,86.837,86.981,4256099993.0
2005-02-10 12:00:00,86.972,87.009,86.932,86.981,3460699990.0
2005-02-10 12:15:00,86.976,87.031,86.948,86.99,3356199992.0
2005-02-10 12:30:00,86.97,87.047,86.97,87.016,3399399986.0
2005-02-10 12:45:00,87.027,87.04,86.93,86.968,4108599982.0
2005-02-10 13:00:00,86.971,87.006,86.9,86.93,3908800008.0
2005-02-10 13:15:00,86.929,86.984,86.893,86.962,3594499994.0
2005-02-10 13:30:00,86.981,87.002,86.915,86.94,3222700002.0
2005-02-10 13:45:00,86.97,87.045,86.929,87.017,3365100002.0
2005-02-10 14:00:00,87.017,87.136,86.997,87.103,3096699987.0
2005-02-10 14:15:00,87.096,87.184,87.082,87.16,3228100001.0
2005-02-10 14:30:00,87.18,87.21,87.079,87.186,3679599970.0
2005-02-10 14:45:00,87.185,87.193,87.097,87.122,3803400000.0
2005-02-10 15:00:00,87.124,87.198,87.088,87.194,3721899989.0
2005-02-10 15:15:00,87.188,87.239,87.081,87.108,4183399995.0
2005-02-10 15:30:00,87.136,87.352,87.05,87.283,3675799984.0
2005-02-10 15:45:00,87.267,87.385,87.237,87.37,3765099987.0
2005-02-10 16:00:00,87.375,87.435,87.294,87.313,3862099989.0
2005-02-10 16:15:00,87.273,87.38,87.224,87.331,3901899984.0
2005-02-10 16:30:00,87.327,87.442,87.303,87.336,3466699984.0
2005-02-10 16:45:00,87.359,87.405,87.275,87.341,3559299983.0
2005-02-10 17:00:00,87.339,87.468,87.324,87.465,3148499985.0
2005-02-10 17:15:00,87.422,87.473,87.305,87.33,3345499986.0
2005-02-10 17:30:00,87.328,87.392,87.256,87.364,4185399992.0
2005-02-10 17:45:00,87.373,87.421,87.331,87.395,3366999992.0
2005-02-10 18:00:00,87.387,87.5,87.324,87.46,24786799986.0
2005-02-10 18:15:00,87.47,87.54,87.341,87.361,23262399948.0
2005-02-10 18:30:00,87.379,87.56,87.341,87.386,19404999945.0
2005-02-10 18:45:00,87.38,87.488,87.363,87.441,14490299966.0
2005-02-10 19:00:00,87.417,87.491,87.411,87.45,9178099953.0
2005-02-10 19:15:00,87.458,87.587,87.418,87.563,13572399956.0
2005-02-10 19:30:00,87.58,87.597,87.497,87.512,11778599966.0
2005-02-10 19:45:00,87.529,87.607,87.494,87.581,9165599959.0
2005-02-10 20:00:00,87.579,87.604,87.474,87.491,10015499971.0
2005-02-10 20:15:00,87.475,87.56,87.459,87.54,13998099962.0
2005-02-10 20:30:00,87.54,87.564,87.5,87.54,14823699944.0
2005-02-10 20:45:00,87.542,87.63,87.519,87.537,17236599958.0
2005-02-10 21:00:00,87.62,87.62,87.49,87.54,8718199996.0
2005-02-10 21:15:00,87.545,87.584,87.501,87.52,14804399988.0
2005-02-10 21:30:00,87.534,87.602,87.494,87.583,8143199974.0
2005-02-10 21:45:00,87.565,87.657,87.528,87.584,7387499959.0
2005-02-10 22:00:00,87.605,87.646,87.572,87.594,7181799967.0
2005-02-10 22:15:00,87.604,87.604,87.522,87.522,4725999979.0
2005-02-10 22:30:00,87.555,87.596,87.528,87.545,4777499969.0
2005-02-10 22:45:00,87.543,87.594,87.497,87.5,5018799965.0
2005-02-10 23:00:00,87.56,87.61,87.546,87.587,3416399989.0
2005-02-10 23:15:00,87.579,87.62,87.559,87.585,3522199982.0
2005-02-10 23:30:00,87.576,87.622,87.552,87.584,3372499990.0
2005-02-10 23:45:00,87.578,87.61,87.516,87.533,3069499986.0
2005-02-11 00:00:00,87.548,87.563,87.495,87.535,3041899985.0
2005-02-11 00:15:00,87.513,87.607,87.485,87.597,2864100000.0
2005-02-11 00:30:00,87.59,87.61,87.523,87.567,3396599996.0
2005-02-11 00:45:00,87.554,87.586,87.516,87.536,3512799991.0
2005-02-11 01:00:00,87.549,87.577,87.496,87.541,3023099995.0
2005-02-11 01:15:00,87.548,87.565,87.507,87.545,3230399983.0
2005-02-11 01:30:00,87.533,87.571,87.493,87.523,3020699992.0
2005-02-11 01:45:00,87.558,87.649,87.513,87.642,4007300003.0
2005-02-11 02:00:00,87.626,87.643,87.522,87.558,3372499989.0
2005-02-11 02:15:00,87.534,87.615,87.513,87.577,3215099990.0
2005-02-11 02:30:00,87.558,87.629,87.49,87.494,3731099994.0
2005-02-11 02:45:00,87.509,87.555,87.462,87.514,3166899991.0
2005-02-11 03:00:00,87.517,87.601,87.5,87.593,3599299981.0
2005-02-11 03:15:00,87.598,87.65,87.525,87.569,3376100008.0
2005-02-11 03:30:00,87.578,87.612,87.531,87.581,3963700001.0
2005-02-11 03:45:00,87.568,87.597,87.513,87.549,3220099983.0
2005-02-11 04:00:00,87.546,87.584,87.51,87.527,3052299995.0
2005-02-11 04:15:00,87.529,87.576,87.496,87.53,2687599982.0
2005-02-11 04:30:00,87.527,87.545,87.473,87.492,2779399997.0
2005-02-11 04:45:00,87.505,87.609,87.464,87.536,2753500002.0
2005-02-11 05:00:00,87.581,87.654,87.563,87.636,3061699999.0
2005-02-11 05:15:00,87.615,87.652,87.567,87.602,3430899978.0
2005-02-11 05:30:00,87.595,87.603,87.546,87.575,2904299989.0
2005-02-11 05:45:00,87.59,87.643,87.522,87.599,3509399993.0
2005-02-11 06:00:00,87.623,87.629,87.565,87.605,3384099991.0
2005-02-11 06:15:00,87.632,87.644,87.582,87.6,3440700006.0
2005-02-11 06:30:00,87.597,87.619,87.561,87.608,3308999999.0
2005-02-11 06:45:00,87.575,87.636,87.572,87.611,2967199984.0
2005-02-11 07:00:00,87.631,87.631,87.542,87.576,3130099990.0
2005-02-11 07:15:00,87.581,87.608,87.546,87.59,3445399988.0
2005-02-11 07:30:00,87.579,87.618,87.528,87.554,3722399995.0
2005-02-11 07:45:00,87.536,87.573,87.507,87.526,3015199983.0
2005-02-11 08:00:00,87.538,87.562,87.497,87.497,3462400000.0
2005-02-11 08:15:00,87.513,87.531,87.459,87.474,3080100004.0
2005-02-11 08:30:00,87.458,87.515,87.44,87.503,3649300006.0
2005-02-11 08:45:00,87.487,87.582,87.478,87.538,3516299973.0
2005-02-11 09:00:00,87.572,87.592,87.493,87.548,3722099997.0
2005-02-11 09:15:00,87.533,87.565,87.446,87.503,3877199992.0
2005-02-11 09:30:00,87.493,87.52,87.401,87.416,3438399998.0
2005-02-11 09:45:00,87.43,87.452,87.357,87.369,3821599995.0
2005-02-11 10:00:00,87.345,87.396,87.311,87.344,2899099989.0
2005-02-11 10:15:00,87.359,87.379,87.308,87.339,3391100000.0
2005-02-11 10:30:00,87.369,87.376,87.252,87.274,3715799978.0
2005-02-11 10:45:00,87.3,87.348,87.251,87.276,3693699986.0
2005-02-11 11:00:00,87.277,87.357,87.258,87.327,3681399996.0
2005-02-11 11:15:00,87.336,87.355,87.262,87.325,3843999985.0
2005-02-11 11:30:00,87.327,87.33,87.254,87.31,4223199992.0
2005-02-11 11:45:00,87.285,87.331,87.249,87.272,3806799992.0
2005-02-11 12:00:00,87.275,87.388,87.24,87.362,3599499996.0
2005-02-11 12:15:00,87.355,87.426,87.321,87.409,4008499986.0
2005-02-11 12:30:00,87.415,87.454,87.391,87.429,3200899986.0
2005-02-11 12:45:00,87.418,87.449,87.371,87.429,3546299995.0
2005-02-11 13:00:00,87.428,87.468,87.404,87.44,3291299992.0
2005-02-11 13:15:00,87.448,87.485,87.409,87.448,3777899984.0
2005-02-11 13:30:00,87.455,87.503,87.429,87.466,3440199993.0
2005-02-11 13:45:00,87.457,87.525,87.417,87.494,4228999996.0
2005-02-11 14:00:00,87.491,87.518,87.443,87.463,2870199997.0
2005-02-11 14:15:00,87.45,87.536,87.45,87.536,3486799975.0
2005-02-11 14:30:00,87.532,87.557,87.472,87.529,3844599980.0
2005-02-11 14:45:00,87.502,87.529,87.431,87.507,3199999999.0
2005-02-11 15:00:00,87.496,87.532,87.402,87.483,3482299997.0
2005-02-11 15:15:00,87.451,87.528,87.414,87.448,3770100000.0
2005-02-11 15:30:00,87.453,87.453,87.38,87.435,3206599986.0
2005-02-11 15:45:00,87.409,87.436,87.348,87.428,3876099984.0
2005-02-11 16:00:00,87.394,87.479,87.389,87.447,2989699988.0
2005-02-11 16:15:00,87.436,87.486,87.399,87.404,3406099993.0
2005-02-11 16:30:00,87.445,87.458,87.363,87.423,3743999995.0
2005-02-11 16:45:00,87.405,87.448,87.381,87.418,3180799988.0
2005-02-11 17:00:00,87.409,87.466,87.348,87.458,3175900001.0
2005-02-11 17:15:00,87.42,87.443,87.364,87.417,3755600002.0
2005-02-11 17:30:00,87.428,87.476,87.361,87.372,3535899991.0
2005-02-11 17:45:00,87.379,87.447,87.366,87.427,3703699980.0
2005-02-11 18:00:00,87.461,87.494,87.36,87.37,25516899965.0
2005-02-11 18:15:00,87.38,87.486,87.35,87.449,25032999964.0
2005-02-11 18:30:00,87.454,87.493,87.27,87.471,18557299938.0
2005-02-11 18:45:00,87.445,87.489,87.387,87.395,14240400017.0
2005-02-11 19:00:00,87.386,87.4,87.317,87.353,9607799976.0
2005-02-11 19:15:00,87.368,87.415,87.29,87.315,14423699969.0
2005-02-11 19:30:00,87.315,87.34,87.254,87.333,11558299953.0
2005-02-11 19:45:00,87.308,87.369,87.225,87.265,9642899966.0
2005-02-11 20:00:00,87.274,87.282,87.142,87.254,9700699959.0
2005-02-11 20:15:00,87.26,87.345,87.248,87.34,13077699983.0
2005-02-11 20:30:00,87.272,87.342,87.261,87.321,14666199969.0
2005-02-11 20:45:00,87.32,87.43,87.291,87.43,14784599989.0
2005-02-11 21:00:00,87.43,87.44,87.274,87.332,10063099992.0
2005-02-11 21:15:00,87.351,87.36,87.267,87.29,15066199962.0
2005-02-11 21:30:00,87.317,87.347,87.274,87.335,8649699957.0
2005-02-11 21:45:00,87.332,87.434,87.31,87.427,6785399986.0
2005-02-11 22:00:00,87.407,87.426,87.321,87.345,6833099999.0
2005-02-11 22:15:00,87.338,87.377,87.304,87.328,5029099980.0
2005-02-11 22:30:00,87.357,87.383,87.302,87.349,4963299973.0
2005-02-11 22:45:00,87.328,87.384,87.276,87.284,4798800005.0
2005-02-11 23:00:00,87.353,87.371,87.245,87.292,3256299994.0
2005-02-11 23:15:00,87.294,87.316,87.255,87.312,3142399979.0
2005-02-11 23:30:00,87.315,87.357,87.232,87.257,3211399991.0
2005-02-11 23:45:00,87.239,87.325,87.232,87.271,2990599994.0
2005-02-14 00:00:00,87.139,87.205,87.107,87.184,2922099968.0
2005-02-14 00:15:00,87.199,87.201,87.134,87.196,3205399988.0
2005-02-14 00:30:00,87.195,87.22,87.138,87.163,3387599981.0
2005-02-14 00:45:00,87.185,87.198,87.136,87.178,3378499973.0
2005-02-14 01:00:00,87.189,87.223,87.143,87.169,3050899991.0
2005-02-14 01:15:00,87.187,87.217,87.147,87.168,3340099990.0
2005-02-14 01:30:00,87.186,87.287,87.168,87.248,3669799990.0
2005-02-14 01:45:00,87.237,87.273,87.149,87.219,3699699997.0
2005-02-14 02:00:00,87.224,87.227,86.915,87.003,3798499990.0
2005-02-14 02:15:00,86.979,87.046,86.924,87.034,3735199981.0
2005-02-14 02:30:00,87.033,87.107,87.012,87.06,3105799985.0
2005-02-14 02:45:00,87.061,87.131,87.021,87.092,3232199989.0
2005-02-14 03:00:00,87.104,87.299,87.067,87.231,3907799987.0
2005-02-14 03:15:00,87.237,87.296,87.207,87.27,3865799988.0
2005-02-14 03:30:00,87.271,87.44,87.225,87.383,3700699974.0
2005-02-14 03:45:00,87.359,87.402,87.291,87.328,3248499989.0
2005-02-14 04:00:00,87.311,87.374,87.255,87.332,3549599990.0
2005-02-14 04:15:00,87.326,87.375,87.314,87.347,3050499984.0
2005-02-14 04:30:00,87.368,87.372,87.32,87.34,2937999982.0
2005-02-14 04:45:00,87.347,87.39,87.308,87.324,2921199999.0
2005-02-14 05:00:00,87.32,87.352,87.267,87.352,3159299993.0
2005-02-14 05:15:00,87.345,87.378,87.295,87.334,3264999989.0
2005-02-14 05:30:00,87.34,87.352,87.275,87.285,2637799981.0
2005-02-14 05:45:00,87.312,87.351,87.247,87.308,3375999978.0
2005-02-14 06:00:00,87.302,87.342,87.269,87.318,3505699986.0
2005-02-14 06:15:00,87.316,87.323,87.182,87.208,3168399991.0
2005-02-14 06:30:00,87.198,87.243,87.161,87.204,2606599997.0
2005-02-14 06:45:00,87.193,87.246,87.171,87.217,3075399990.0
2005-02-14 07:00:00,87.213,87.229,87.133,87.163,3463999992.0
2005-02-14 07:15:00,87.16,87.243,87.142,87.202,3616000007.0
2005-02-14 07:30:00,87.222,87.269,87.158,87.247,3596899991.0
2005-02-14 07:45:00,87.234,87.277,87.177,87.193,3640099991.0
2005-02-14 08:00:00,87.192,87.26,87.173,87.216,3928800005.0
2005-02-14 08:15:00,87.222,87.244,87.177,87.203,3673700018.0
2005-02-14 08:30:00,87.224,87.25,87.164,87.196,3522899993.0
2005-02-14 08:45:00,87.217,87.247,87.188,87.209,3095600004.0
2005-02-14 09:00:00,87.224,87.267,87.167,87.212,3835000006.0
2005-02-14 09:15:00,87.232,87.284,87.207,87.249,3783999988.0
2005-02-14 09:30:00,87.274,87.277,87.188,87.215,3705699979.0
2005-02-14 09:45:00,87.231,87.353,87.215,87.338,3483299983.0
2005-02-14 10:00:00,87.319,87.376,87.28,87.319,3042199991.0
2005-02-14 10:15:00,87.294,87.405,87.283,87.37,3661600000.0
2005-02-14 10:30:00,87.38,87.439,87.324,87.349,3726999976.0
2005-02-14 10:45:00,87.385,87.496,87.35,87.428,3468199993.0
2005-02-14 11:00:00,87.467,87.474,87.372,87.395,3400999978.0
2005-02-14 11:15:00,87.424,87.478,87.398,87.431,3805199992.0
2005-02-14 11:30:00,87.446,87.467,87.397,87.435,4295300000.0
2005-02-14 11:45:00,87.416,87.477,87.402,87.455,3731099979.0
2005-02-14 12:00:00,87.463,87.496,87.412,87.447,3362400000.0
2005-02-14 12:15:00,87.468,87.487,87.404,87.463,3970099990.0
2005-02-14 12:30:00,87.437,87.476,87.383,87.438,3291199994.0
2005-02-14 12:45:00,87.462,87.509,87.428,87.477,3536999996.0
2005-02-14 13:00:00,87.493,87.537,87.448,87.467,3598600003.0
2005-02-14 13:15:00,87.452,87.511,87.437,87.505,3691399987.0
2005-02-14 13:30:00,87.508,87.622,87.457,87.613,3404099988.0
2005-02-14 13:45:00,87.606,87.624,87.549,87.565,3906999993.0
2005-02-14 14:00:00,87.586,87.6,87.47,87.476,2966099986.0
2005-02-14 14:15:00,87.476,87.564,87.459,87.51,3452899981.0
2005-02-14 14:30:00,87.483,87.56,87.433,87.523,3032899975.0
2005-02-14 14:45:00,87.52,87.569,87.472,87.548,4101399994.0
2005-02-14 15:00:00,87.569,87.632,87.543,87.573,3297599988.0
2005-02-14 15:15:00,87.562,87.616,87.506,87.596,4043199981.0
2005-02-14 15:30:00,87.605,87.661,87.529,87.552,3473099990.0
2005-02-14 15:45:00,87.535,87.638,87.498,87.612,3785899981.0
2005-02-14 16:00:00,87.598,87.646,87.539,87.56,3268299969.0
2005-02-14 16:15:00,87.561,87.601,87.505,87.505,3380799991.0
2005-02-14 16:30:00,87.536,87.556,87.467,87.47,3315299987.0
2005-02-14 16:45:00,87.463,87.539,87.434,87.528,3816100007.0
2005-02-14 17:00:00,87.484,87.515,87.442,87.495,2941299999.0
2005-02-14 17:15:00,87.5,87.562,87.449,87.54,3323599975.0
2005-02-14 17:30:00,87.544,87.592,87.518,87.538,3191199998.0
2005-02-14 17:45:00,87.538,87.597,87.527,87.576,3234499996.0
2005-02-14 18:00:00,87.552,87.61,87.549,87.61,22635599945.0
2005-02-14 18:15:00,87.61,87.653,87.558,87.628,24576299969.0
2005-02-14 18:30:00,87.625,87.67,87.542,87.571,18469199963.0
2005-02-14 18:45:00,87.551,87.617,87.539,87.589,14081299991.0
2005-02-14 19:00:00,87.59,87.618,87.537,87.592,9732999994.0
2005-02-14 19:15:00,87.599,87.7,87.551,87.612,13330199971.0
2005-02-14 19:30:00,87.618,87.705,87.593,87.672,12671699976.0
2005-02-14 19:45:00,87.679,87.708,87.628,87.662,9032199974.0
2005-02-14 20:00:00,87.657,87.707,87.633,87.649,10853799978.0
2005-02-14 20:15:00,87.66,87.714,87.617,87.664,15713399954.0
2005-02-14 20:30:00,87.68,87.703,87.627,87.675,15527099970.0
2005-02-14 20:45:00,87.655,87.72,87.626,87.72,13388299961.0
2005-02-14 21:00:00,87.71,87.71,87.6,87.639,9102299991.0
2005-02-14 21:15:00,87.65,87.706,87.606,87.666,14403599998.0
2005-02-14 21:30:00,87.688,87.755,87.648,87.726,8138399956.0
2005-02-14 21:45:00,87.719,87.733,87.664,87.689,6873899978.0
2005-02-14 22:00:00,87.695,87.712,87.618,87.63,7030099973.0
2005-02-14 22:15:00,87.666,87.684,87.612,87.626,5265399979.0
2005-02-14 22:30:00,87.636,87.666,87.595,87.623,5262299998.0
2005-02-14 22:45:00,87.645,87.695,87.561,87.565,5530099970.0
2005-02-14 23:00:00,87.653,87.669,87.597,87.662,3493799985.0
2005-02-14 23:15:00,87.655,87.735,87.643,87.7,3744699977.0
2005-02-14 23:30:00,87.705,87.758,87.669,87.742,3533999992.0
2005-02-14 23:45:00,87.714,87.743,87.666,87.671,2734999998.0
2005-02-15 00:00:00,87.689,87.726,87.649,87.707,3582399980.0
2005-02-15 00:15:00,87.702,87.75,87.655,87.692,3259600011.0
2005-02-15 00:30:00,87.663,87.679,87.602,87.637,3312099995.0
2005-02-15 00:45:00,87.616,87.671,87.603,87.653,3235099986.0
2005-02-15 01:00:00,87.656,87.675,87.598,87.61,2843699987.0
2005-02-15 01:15:00,87.654,87.659,87.575,87.635,3439399986.0
2005-02-15 01:30:00,87.631,87.74,87.609,87.721,3717999998.0
2005-02-15 01:45:00,87.729,87.755,87.659,87.708,3794200011.0
2005-02-15 02:00:00,87.69,87.732,87.655,87.711,3841099991.0
2005-02-15 02:15:00,87.692,87.761,87.671,87.726,3796999989.0
2005-02-15 02:30:00,87.716,87.768,87.684,87.702,3471500006.0
2005-02-15 02:45:00,87.713,87.757,87.667,87.753,3364499991.0
2005-02-15 03:00:00,87.752,87.807,87.73,87.78,3888999978.0
2005-02-15 03:15:00,87.775,87.783,87.721,87.735,3495200000.0
2005-02-15 03:30:00,87.757,87.781,87.704,87.739,3345500005.0
2005-02-15 03:45:00,87.723,87.835,87.709,87.787,3346899994.0
2005-02-15 04:00:00,87.771,87.845,87.758,87.84,3077499996.0
2005-02-15 04:15:00,87.844,87.863,87.771,87.818,3405099987.0
2005-02-15 04:30:00,87.823,87.823,87.739,87.764,3215399986.0
2005-02-15 04:45:00,87.763,87.79,87.73,87.771,2804899982.0
2005-02-15 05:00:00,87.762,87.782,87.685,87.736,3354400000.0
2005-02-15 05:15:00,87.739,87.792,87.713,87.746,3139300004.0
2005-02-15 05:30:00,87.742,87.788,87.727,87.779,3278999996.0
2005-02-15 05:45:00,87.781,87.785,87.714,87.732,2686399980.0
2005-02-15 06:00:00,87.745,87.784,87.709,87.773,3459999988.0
2005-02-15 06:15:00,87.742,87.772,87.704,87.738,3296099985.0
2005-02-15 06:30:00,87.735,87.764,87.701,87.733,2827299997.0
2005-02-15 06:45:00,87.738,87.767,87.698,87.735,3462199985.0
2005-02-15 07:00:00,87.751,87.756,87.693,87.727,3710699992.0
2005-02-15 07:15:00,87.749,87.758,87.655,87.688,3466299988.0
2005-02-15 07:30:00,87.69,87.74,87.652,87.685,3514300000.0
2005-02-15 07:45:00,87.687,87.697,87.624,87.66,3389399996.0
2005-02-15 08:00:00,87.653,87.684,87.616,87.63,3316499994.0
2005-02-15 08:15:00,87.646,87.722,87.62,87.688,3682099991.0
2005-02-15 08:30:00,87.696,87.715,87.612,87.667,3352299996.0
2005-02-15 08:45:00,87.668,87.712,87.595,87.642,3475699985.0
2005-02-15 09:00:00,87.627,87.65,87.547,87.592,3805499990.0
2005-02-15 09:15:00,87.622,87.679,87.593,87.635,3364099993.0
2005-02-15 09:30:00,87.624,87.693,87.595,87.672,3168499980.0
2005-02-15 09:45:00,87.668,87.689,87.623,87.645,3628899990.0
2005-02-15 10:00:00,87.643,87.695,87.6,87.634,3101200001.0
2005-02-15 10:15:00,87.67,87.712,87.622,87.704,3339499997.0
2005-02-15 10:30:00,87.685,87.81,87.676,87.77,3354099981.0
2005-02-15 10:45:00,87.783,87.84,87.738,87.814,3464199976.0
2005-02-15 11:00:00,87.841,87.877,87.783,87.862,4161799992.0
2005-02-15 11:15:00,87.852,87.888,87.821,87.852,4074899991.0
2005-02-15 11:30:00,87.847,87.863,87.753,87.837,3698199992.0
2005-02-15 11:45:00,87.833,87.889,87.802,87.835,3599000000.0
2005-02-15 12:00:00,87.832,87.861,87.745,87.755,3817300007.0
2005-02-15 12:15:00,87.748,87.785,87.706,87.78,3402399986.0
2005-02-15 12:30:00,87.773,87.795,87.688,87.72,3522299984.0
2005-02-15 12:45:00,87.685,87.747,87.616,87.672,3870999983.0
2005-02-15 13:00:00,87.683,87.729,87.649,87.715,3620799995.0
2005-02-15 13:15:00,87.709,87.78,87.684,87.744,3225299982.0
2005-02-15 13:30:00,87.738,87.787,87.71,87.753,3411599990.0
2005-02-15 13:45:00,87.755,87.819,87.734,87.769,3661099987.0
2005-02-15 14:00:00,87.781,87.822,87.719,87.8,3605600003.0
2005-02-15 14:15:00,87.752,87.805,87.736,87.786,3644200007.0
2005-02-15 14:30:00,87.766,87.834,87.728,87.818,3495999994.0
2005-02-15 14:45:00,87.791,87.855,87.754,87.776,3658499977.0
2005-02-15 15:00:00,87.818,87.956,87.779,87.952,3464599991.0
2005-02-15 15:15:00,87.926,88.011,87.868,87.951,3535399985.0
2005-02-15 15:30:00,87.937,88.059,87.932,88.034,3956799986.0
2005-02-15 15:45:00,88.049,88.074,87.96,88.007,3033399987.0
2005-02-15 16:00:00,87.972,88.015,87.855,87.898,3443599997.0
2005-02-15 16:15:00,87.9,87.95,87.792,87.828,3772599988.0
2005-02-15 16:30:00,87.845,87.862,87.79,87.813,3568600004.0
2005-02-15 16:45:00,87.794,87.884,87.741,87.792,3415199989.0
2005-02-15 17:00:00,87.781,87.793,87.651,87.697,3423699981.0
2005-02-15 17:15:00,87.683,87.82,87.668,87.795,3350300004.0
2005-02-15 17:30:00,87.795,87.799,87.673,87.678,3688399993.0
2005-02-15 17:45:00,87.693,87.708,87.511,87.525,3370899991.0
2005-02-15 18:00:00,87.527,87.592,87.5,87.51,25927399846.0
2005-02-15 18:15:00,87.52,87.553,87.445,87.522,23774199933.0
2005-02-15 18:30:00,87.529,87.561,87.496,87.497,17948199977.0
2005-02-15 18:45:00,87.485,87.528,87.434,87.46,13950399937.0
2005-02-15 19:00:00,87.479,87.527,87.424,87.501,9514499964.0
2005-02-15 19:15:00,87.495,87.568,87.479,87.496,14179799976.0
2005-02-15 19:30:00,87.515,87.546,87.442,87.442,12614799987.0
2005-02-15 19:45:00,87.43,87.716,87.43,87.673,8913699978.0
2005-02-15 20:00:00,87.659,87.68,87.566,87.615,11036299986.0
2005-02-15 20:15:00,87.609,87.643,87.572,87.62,14407499976.0
2005-02-15 20:30:00,87.64,87.651,87.58,87.6,16098299975.0
2005-02-15 20:45:00,87.585,87.74,87.53,87.73,16047399948.0
2005-02-15 21:00:00,87.559,87.71,87.537,87.608,10233199941.0
2005-02-15 21:15:00,87.62,87.626,87.556,87.594,13953199965.0
2005-02-15 21:30:00,87.604,87.719,87.593,87.659,8195499977.0
2005-02-15 21:45:00,87.694,87.754,87.658,87.696,6957299963.0
2005-02-15 22:00:00,87.698,87.728,87.651,87.688,5905199966.0
2005-02-15 22:15:00,87.688,87.758,87.649,87.649,4809700009.0
2005-02-15 22:30:00,87.672,87.724,87.626,87.65,5584299987.0
2005-02-15 22:45:00,87.648,87.69,87.595,87.646,5245999990.0
2005-02-15 23:00:00,87.664,87.692,87.626,87.664,3328299993.0
2005-02-15 23:15:00,87.644,87.706,87.608,87.66,3283999993.0
2005-02-15 23:30:00,87.677,87.74,87.66,87.706,3623900018.0
2005-02-15 23:45:00,87.722,87.751,87.687,87.713,3451799994.0
2005-02-16 00:00:00,87.744,87.78,87.673,87.736,3032099985.0
2005-02-16 00:15:00,87.726,87.757,87.674,87.718,3196999986.0
2005-02-16 00:30:00,87.705,87.785,87.703,87.775,3242900009.0
2005-02-16 00:45:00,87.764,87.796,87.722,87.767,3291599995.0
2005-02-16 01:00:00,87.762,87.862,87.76,87.837,3052099991.0
2005-02-16 01:15:00,87.835,87.903,87.792,87.891,3382100004.0
2005-02-16 01:30:00,87.893,87.909,87.812,87.828,3433499989.0
2005-02-16 01:45:00,87.84,87.984,87.8,87.892,3917599984.0
2005-02-16 02:00:00,87.899,87.978,87.88,87.96,3243999987.0
2005-02-16 02:15:00,87.934,87.951,87.876,87.905,4010399989.0
2005-02-16 02:30:00,87.888,87.934,87.856,87.881,3474899996.0
2005-02-16 02:45:00,87.894,87.92,87.854,87.867,3667399986.0
2005-02-16 03:00:00,87.872,87.903,87.823,87.858,3878000008.0
2005-02-16 03:15:00,87.86,87.877,87.828,87.85,3386699992.0
2005-02-16 03:30:00,87.87,87.886,87.806,87.85,3316900003.0
2005-02-16 03:45:00,87.858,87.882,87.825,87.863,3035099980.0
2005-02-16 04:00:00,87.861,87.909,87.839,87.859,3250899988.0
2005-02-16 04:15:00,87.871,87.907,87.837,87.886,3340399995.0
2005-02-16 04:30:00,87.88,87.913,87.844,87.892,3216800017.0
2005-02-16 04:45:00,87.889,87.977,87.87,87.945,3559500012.0
2005-02-16 05:00:00,87.985,87.999,87.93,87.988,3420499985.0
2005-02-16 05:15:00,87.991,88.026,87.925,87.934,3702399991.0
2005-02-16 05:30:00,87.955,87.974,87.904,87.94,2735499987.0
2005-02-16 05:45:00,87.945,87.972,87.904,87.946,3437099992.0
2005-02-16 06:00:00,87.927,87.971,87.908,87.937,3439700003.0
2005-02-16 06:15:00,87.941,87.962,87.907,87.941,2999399999.0
2005-02-16 06:30:00,87.925,88.023,87.924,88.01,3282999994.0
2005-02-16 06:45:00,87.998,88.072,87.978,88.035,3428299996.0
2005-02-16 07:00:00,88.02,88.171,88.019,88.132,3709499992.0
2005-02-16 07:15:00,88.146,88.282,88.127,88.238,3023900001.0
2005-02-16 07:30:00,88.223,88.231,88.143,88.174,3137699992.0
2005-02-16 07:45:00,88.143,88.276,88.14,88.23,3202999992.0
2005-02-16 08:00:00,88.23,88.288,88.191,88.251,3324099988.0
2005-02-16 08:15:00,88.255,88.291,88.226,88.24,3624599996.0
2005-02-16 08:30:00,88.263,88.268,88.163,88.18,3281399986.0
2005-02-16 08:45:00,88.204,88.291,88.157,88.215,3050399983.0
2005-02-16 09:00:00,88.228,88.345,88.228,88.308,3585099989.0
2005-02-16 09:15:00,88.325,88.387,88.289,88.349,3698399974.0
2005-02-16 09:30:00,88.349,88.349,88.235,88.238,3626499998.0
2005-02-16 09:45:00,88.284,88.349,88.249,88.308,3840199982.0
2005-02-16 10:00:00,88.315,88.394,88.291,88.334,3080299995.0
2005-02-16 10:15:00,88.367,88.367,88.288,88.33,3448499985.0
2005-02-16 10:30:00,88.328,88.374,88.29,88.299,3553599988.0
2005-02-16 10:45:00,88.332,88.338,88.255,88.332,3867799971.0
2005-02-16 11:00:00,88.325,88.427,88.313,88.386,3526999983.0
2005-02-16 11:15:00,88.367,88.45,88.367,88.44,4047399980.0
2005-02-16 11:30:00,88.427,88.45,88.351,88.383,3616399997.0
2005-02-16 11:45:00,88.39,88.424,88.343,88.4,3648399977.0
2005-02-16 12:00:00,88.417,88.444,88.36,88.428,3817499979.0
2005-02-16 12:15:00,88.44,88.457,88.39,88.422,3405799999.0
2005-02-16 12:30:00,88.443,88.484,88.389,88.468,3238999992.0
2005-02-16 12:45:00,88.457,88.497,88.396,88.44,3436999990.0
2005-02-16 13:00:00,88.497,88.506,88.435,88.48,3784399973.0
2005-02-16 13:15:00,88.461,88.597,88.446,88.585,3277999974.0
2005-02-16 13:30:00,88.581,88.581,88.479,88.479,3029599990.0
2005-02-16 13:45:00,88.482,88.541,88.463,88.469,3832700001.0
2005-02-16 14:00:00,88.472,88.484,88.379,88.404,3516400014.0
2005-02-16 14:15:00,88.423,88.437,88.347,88.371,3095799995.0
2005-02-16 14:30:00,88.371,88.471,88.27,88.45,3348299994.0
2005-02-16 14:45:00,88.432,88.481,88.383,88.462,3413899980.0
2005-02-16 15:00:00,88.446,88.566,88.419,88.525,3377599991.0
2005-02-16 15:15:00,88.509,88.625,88.486,88.54,3858999989.0
2005-02-16 15:30:00,88.536,88.583,88.481,88.565,3728500009.0
2005-02-16 15:45:00,88.571,88.617,88.464,88.476,3631599990.0
2005-02-16 16:00:00,88.477,88.503,88.376,88.458,3336399987.0
2005-02-16 16:15:00,88.46,88.514,88.397,88.444,3383399998.0
2005-02-16 16:30:00,88.47,88.501,88.438,88.457,3652399984.0
2005-02-16 16:45:00,88.474,88.535,88.425,88.505,3496999995.0
2005-02-16 17:00:00,88.495,88.527,88.331,88.493,3376299986.0
2005-02-16 17:15:00,88.483,88.51,88.425,88.441,3024599988.0
2005-02-16 17:30:00,88.455,88.484,88.351,88.364,3846899996.0
2005-02-16 17:45:00,88.382,88.401,88.258,88.392,3475500000.0
2005-02-16 18:00:00,88.389,88.64,88.356,88.58,26003499871.0
2005-02-16 18:15:00,88.55,88.6,88.461,88.507,22504199936.0
2005-02-16 18:30:00,88.514,88.6,88.455,88.546,19096399961.0
2005-02-16 18:45:00,88.55,88.634,88.527,88.601,13654999920.0
2005-02-16 19:00:00,88.6,88.64,88.536,88.545,9539399987.0
2005-02-16 19:15:00,88.547,88.595,88.509,88.575,14350599962.0
2005-02-16 19:30:00,88.583,88.628,88.554,88.593,12009599965.0
2005-02-16 19:45:00,88.6,88.723,88.554,88.717,9493799999.0
2005-02-16 20:00:00,88.695,88.738,88.603,88.648,10644899978.0
2005-02-16 20:15:00,88.655,88.73,88.641,88.73,14378399911.0
2005-02-16 20:30:00,88.73,88.73,88.635,88.675,15631199945.0
2005-02-16 20:45:00,88.647,88.76,88.621,88.69,16406299969.0
2005-02-16 21:00:00,88.73,88.73,88.657,88.691,9249499984.0
2005-02-16 21:15:00,88.676,88.747,88.65,88.709,14815999957.0
2005-02-16 21:30:00,88.72,88.794,88.684,88.792,8076900002.0
2005-02-16 21:45:00,88.763,88.818,88.691,88.72,6577699974.0
2005-02-16 22:00:00,88.697,88.739,88.656,88.712,7355899999.0
2005-02-16 22:15:00,88.71,88.777,88.677,88.719,4959499977.0
2005-02-16 22:30:00,88.753,88.781,88.701,88.701,4803399974.0
2005-02-16 22:45:00,88.744,88.761,88.655,88.705,4982799990.0
2005-02-16 23:00:00,88.722,88.769,88.69,88.73,2471199981.0
2005-02-16 23:15:00,88.747,88.766,88.709,88.757,3628499986.0
2005-02-16 23:30:00,88.739,88.795,88.716,88.75,3822799974.0
2005-02-16 23:45:00,88.737,88.786,88.703,88.752,2843600000.0
2005-02-17 00:00:00,88.751,88.775,88.672,88.725,3670699979.0
2005-02-17 00:15:00,88.707,88.781,88.693,88.721,3313999988.0
2005-02-17 00:30:00,88.705,88.766,88.684,88.725,3421899991.0
2005-02-17 00:45:00,88.711,88.746,88.662,88.705,3523799990.0
2005-02-17 01:00:00,88.67,88.714,88.638,88.684,3325899994.0
2005-02-17 01:15:00,88.707,88.742,88.641,88.695,3245899985.0
2005-02-17 01:30:00,88.721,88.761,88.677,88.755,3430799975.0
2005-02-17 01:45:00,88.746,88.814,88.716,88.759,3967299993.0
2005-02-17 02:00:00,88.752,88.811,88.715,88.79,3430499982.0
2005-02-17 02:15:00,88.782,88.907,88.764,88.866,3228799986.0
2005-02-17 02:30:00,88.838,88.901,88.833,88.869,3721399990.0
2005-02-17 02:45:00,88.87,88.917,88.801,88.803,3923599961.0
2005-02-17 03:00:00,88.804,88.888,88.771,88.833,3792299996.0
2005-02-17 03:15:00,88.808,88.832,88.735,88.768,3623299983.0
2005-02-17 03:30:00,88.769,88.806,88.715,88.765,3158699994.0
2005-02-17 03:45:00,88.776,88.791,88.695,88.745,3088699991.0
2005-02-17 04:00:00,88.752,88.784,88.715,88.777,2946299990.0
2005-02-17 04:15:00,88.758,88.841,88.736,88.777,3182799985.0
2005-02-17 04:30:00,88.788,88.819,88.753,88.791,2765799990.0
2005-02-17 04:45:00,88.791,88.819,88.736,88.766,2879999990.0
2005-02-17 05:00:00,88.767,88.773,88.704,88.773,3435199986.0
2005-02-17 05:15:00,88.774,88.786,88.687,88.707,2887799990.0
2005-02-17 05:30:00,88.699,88.728,88.643,88.667,3495599989.0
2005-02-17 05:45:00,88.66,88.699,88.62,88.661,2524199993.0
2005-02-17 06:00:00,88.647,88.69,88.612,88.635,3483599975.0
2005-02-17 06:15:00,88.618,88.654,88.596,88.618,3067199996.0
2005-02-17 06:30:00,88.615,88.652,88.577,88.652,3234999978.0
2005-02-17 06:45:00,88.647,88.669,88.598,88.642,3119999998.0
2005-02-17 07:00:00,88.636,88.723,88.62,88.688,3021900013.0
2005-02-17 07:15:00,88.705,88.734,88.65,88.73,3099399993.0
2005-02-17 07:30:00,88.718,88.766,88.693,88.726,3171699988.0
2005-02-17 07:45:00,88.71,88.753,88.681,88.695,3276299987.0
2005-02-17 08:00:00,88.722,88.739,88.644,88.663,3377199995.0
2005-02-17 08:15:00,88.666,88.684,88.607,88.655,3384299996.0
2005-02-17 08:30:00,88.645,88.698,88.601,88.672,4125800002.0
2005-02-17 08:45:00,88.699,88.725,88.647,88.681,3517000006.0
2005-02-17 09:00:00,88.676,88.7,88.614,88.65,3362299977.0
2005-02-17 09:15:00,88.655,88.757,88.625,88.694,3699399981.0
2005-02-17 09:30:00,88.701,88.857,88.662,88.846,3277099994.0
2005-02-17 09:45:00,88.827,88.875,88.751,88.76,3338600004.0
2005-02-17 10:00:00,88.772,88.83,88.752,88.805,3768899986.0
2005-02-17 10:15:00,88.805,88.858,88.753,88.831,3437099990.0
2005-02-17 10:30:00,88.842,88.921,88.825,88.9,3452699980.0
2005-02-17 10:45:00,88.898,88.923,88.813,88.84,3410500002.0
2005-02-17 11:00:00,88.867,88.971,88.843,88.88,3715799969.0
2005-02-17 11:15:00,88.855,88.87,88.788,88.802,4039799988.0
2005-02-17 11:30:00,88.807,88.819,88.747,88.79,3726399994.0
2005-02-17 11:45:00,88.757,88.813,88.733,88.802,3806399986.0
2005-02-17 12:00:00,88.819,88.88,88.791,88.861,3777100005.0
2005-02-17 12:15:00,88.874,88.882,88.745,88.788,3791099980.0
2005-02-17 12:30:00,88.758,88.787,88.726,88.763,3866399980.0
2005-02-17 12:45:00,88.731,88.892,88.723,88.869,3840900009.0
2005-02-17 13:00:00,88.862,88.903,88.814,88.893,3551199988.0
2005-02-17 13:15:00,88.873,88.964,88.843,88.956,3663099979.0
2005-02-17 13:30:00,88.956,88.963,88.877,88.938,3325899995.0
2005-02-17 13:45:00,88.931,88.975,88.897,88.96,3390199973.0
2005-02-17 14:00:00,88.964,88.984,88.92,88.943,3285199988.0
2005-02-17 14:15:00,88.942,88.977,88.857,88.914,3561299997.0
2005-02-17 14:30:00,88.903,88.982,88.864,88.954,3534000000.0
2005-02-17 14:45:00,88.95,89.004,88.905,88.945,3982199993.0
2005-02-17 15:00:00,88.961,88.999,88.929,88.95,3039899997.0
2005-02-17 15:15:00,88.924,88.963,88.836,88.871,4165199976.0
2005-02-17 15:30:00,88.891,88.918,88.808,88.896,3335299992.0
2005-02-17 15:45:00,88.892,88.963,88.872,88.938,3189899992.0
2005-02-17 16:00:00,88.911,88.955,88.869,88.915,3499099996.0
2005-02-17 16:15:00,88.907,88.945,88.855,88.93,3331399973.0
2005-02-17 16:30:00,88.938,88.974,88.903,88.93,3476300010.0
2005-02-17 16:45:00,88.911,88.977,88.842,88.965,3836399994.0
2005-02-17 17:00:00,88.942,89.009,88.895,88.993,3167899986.0
2005-02-17 17:15:00,88.981,89.042,88.951,89.035,3216499992.0
2005-02-17 17:30:00,89.02,89.044,88.962,89.005,3902699979.0
2005-02-17 17:45:00,89.012,89.041,88.925,88.984,3391199982.0
2005-02-17 18:00:00,89.005,89.175,88.989,89.12,25670799955.0
2005-02-17 18:15:00,89.13,89.16,89.032,89.06,22804699944.0
2005-02-17 18:30:00,89.03,89.12,89.006,89.055,19027399980.0
2005-02-17 18:45:00,89.07,89.122,89.042,89.093,13958399972.0
2005-02-17 19:00:00,89.102,89.153,89.072,89.105,9692299954.0
2005-02-17 19:15:00,89.108,89.181,89.08,89.136,13978199957.0
2005-02-17 19:30:00,89.122,89.139,89.061,89.108,11897699935.0
2005-02-17 19:45:00,89.093,89.159,89.062,89.135,9824699982.0
2005-02-17 20:00:00,89.133,89.178,89.108,89.128,10602299939.0
2005-02-17 20:15:00,89.135,89.2,89.109,89.19,13642799927.0
2005-02-17 20:30:00,89.19,89.19,89.112,89.142,15767199945.0
2005-02-17 20:45:00,89.13,89.24,89.082,89.13,17141199973.0
2005-02-17 21:00:00,89.119,89.21,89.111,89.162,10461799975.0
2005-02-17 21:15:00,89.185,89.2,89.121,89.162,14657699999.0
2005-02-17 21:30:00,89.174,89.19,89.082,89.177,8294499956.0
2005-02-17 21:45:00,89.18,89.245,89.165,89.189,7126799993.0
2005-02-17 22:00:00,89.205,89.222,89.131,89.158,6583099972.0
2005-02-17 22:15:00,89.18,89.225,89.164,89.173,4766599969.0
2005-02-17 22:30:00,89.184,89.216,89.143,89.157,5423399994.0
2005-02-17 22:45:00,89.181,89.206,89.092,89.14,5038599985.0
2005-02-17 23:00:00,89.185,89.185,89.025,89.054,3161799988.0
2005-02-17 23:15:00,89.053,89.13,89.04,89.094,3333400003.0
2005-02-17 23:30:00,89.082,89.1,89.018,89.06,3530899986.0
2005-02-17 23:45:00,89.048,89.112,89.037,89.091,3313999987.0
2005-02-18 00:00:00,89.081,89.138,89.054,89.109,2922099998.0
2005-02-18 00:15:00,89.105,89.2,89.071,89.2,3174600009.0
2005-02-18 00:30:00,89.169,89.201,89.121,89.133,3450099990.0
2005-02-18 00:45:00,89.156,89.191,89.126,89.163,3442599987.0
2005-02-18 01:00:00,89.147,89.186,89.081,89.085,2995299978.0
2005-02-18 01:15:00,89.094,89.149,89.08,89.117,3263799983.0
2005-02-18 01:30:00,89.099,89.161,89.051,89.073,3121600002.0
2005-02-18 01:45:00,89.085,89.14,89.047,89.062,3997199997.0
2005-02-18 02:00:00,89.057,89.1,89.013,89.049,4014099988.0
2005-02-18 02:15:00,89.06,89.091,89.016,89.073,3482999988.0
2005-02-18 02:30:00,89.052,89.112,89.045,89.064,4064899999.0
2005-02-18 02:45:00,89.086,89.123,89.042,89.082,3423700007.0
2005-02-18 03:00:00,89.097,89.108,89.03,89.063,3784899984.0
2005-02-18 03:15:00,89.081,89.081,89.015,89.041,3506999978.0
2005-02-18 03:30:00,89.057,89.07,88.977,89.014,3318099990.0
2005-02-18 03:45:00,88.977,89.038,88.97,89.025,3040499980.0
2005-02-18 04:00:00,89.009,89.047,88.969,89.006,3246499999.0
2005-02-18 04:15:00,89.027,89.048,88.989,89.016,3525499980.0
2005-02-18 04:30:00,89.02,89.037,88.967,88.997,3032499981.0
2005-02-18 04:45:00,89.016,89.037,88.979,89.021,2542799993.0
2005-02-18 05:00:00,89.038,89.048,88.969,89.001,3237499992.0
2005-02-18 05:15:00,89.011,89.063,88.993,89.027,2583599995.0
2005-02-18 05:30:00,89.021,89.047,88.99,88.99,2952199992.0
2005-02-18 05:45:00,89.003,89.05,88.969,89.038,3183099987.0
2005-02-18 06:00:00,89.012,89.037,88.987,89.007,3927299979.0
2005-02-18 06:15:00,88.997,89.033,88.948,88.98,2722700004.0
2005-02-18 06:30:00,88.977,89.024,88.959,89.001,3720499982.0
2005-02-18 06:45:00,88.986,89.057,88.975,89.046,3398099995.0
2005-02-18 07:00:00,89.025,89.048,88.978,89.037,3048200001.0
2005-02-18 07:15:00,89.022,89.065,88.996,89.019,3451699992.0
2005-02-18 07:30:00,89.027,89.061,89.001,89.016,3111599997.0
2005-02-18 07:45:00,89.03,89.068,89.004,89.033,2982899983.0
2005-02-18 08:00:00,89.044,89.102,89.035,89.069,2947099998.0
2005-02-18 08:15:00,89.057,89.086,89.023,89.055,3207000002.0
2005-02-18 08:30:00,89.053,89.084,89.017,89.034,3920099995.0
2005-02-18 08:45:00,89.061,89.09,89.016,89.062,3390999981.0
2005-02-18 09:00:00,89.086,89.099,88.998,89.012,3509899984.0
2005-02-18 09:15:00,89.013,89.046,88.934,88.959,3605499971.0
2005-02-18 09:30:00,88.964,88.975,88.839,88.854,3809199985.0
2005-02-18 09:45:00,88.859,88.941,88.835,88.931,3470600015.0
2005-02-18 10:00:00,88.934,88.938,88.838,88.877,3230299991.0
2005-02-18 10:15:00,88.882,88.961,88.86,88.932,3283899986.0
2005-02-18 10:30:00,88.939,88.993,88.904,88.932,3672699999.0
2005-02-18 10:45:00,88.953,88.988,88.856,88.944,3208299985.0
2005-02-18 11:00:00,88.926,88.956,88.87,88.896,3880199971.0
2005-02-18 11:15:00,88.89,88.965,88.861,88.935,3176199974.0
2005-02-18 11:30:00,88.948,89.034,88.926,88.951,3612599983.0
2005-02-18 11:45:00,88.953,88.981,88.895,88.918,3656499997.0
2005-02-18 12:00:00,88.939,88.949,88.842,88.868,3751299983.0
2005-02-18 12:15:00,88.88,88.935,88.803,88.859,3370700000.0
2005-02-18 12:30:00,88.859,88.902,88.84,88.876,3680899993.0
2005-02-18 12:45:00,88.865,88.893,88.779,88.829,4107899991.0
2005-02-18 13:00:00,88.839,88.858,88.771,88.808,3593900001.0
2005-02-18 13:15:00,88.815,88.894,88.795,88.855,3430199987.0
2005-02-18 13:30:00,88.855,88.89,88.767,88.804,3179799986.0
2005-02-18 13:45:00,88.808,88.834,88.749,88.786,3682199988.0
2005-02-18 14:00:00,88.792,88.834,88.752,88.834,3552999996.0
2005-02-18 14:15:00,88.816,88.874,88.8,88.825,3617299988.0
2005-02-18 14:30:00,88.828,88.866,88.756,88.866,3085200003.0
2005-02-18 14:45:00,88.867,88.929,88.815,88.918,3843999992.0
2005-02-18 15:00:00,88.92,88.929,88.874,88.903,2935200009.0
2005-02-18 15:15:00,88.902,88.926,88.845,88.907,3803600003.0
2005-02-18 15:30:00,88.872,88.92,88.816,88.9,3780099994.0
2005-02-18 15:45:00,88.903,89.0,88.877,89.0,3845499978.0
2005-02-18 16:00:00,88.983,89.128,88.963,89.061,3374699990.0
2005-02-18 16:15:00,89.059,89.087,89.02,89.047,3636899976.0
2005-02-18 16:30:00,89.037,89.171,88.994,89.171,3709800001.0
2005-02-18 16:45:00,89.158,89.235,89.141,89.212,3813799974.0
2005-02-18 17:00:00,89.212,89.236,89.067,89.159,3334899996.0
2005-02-18 17:15:00,89.146,89.211,89.082,89.189,2982599996.0
2005-02-18 17:30:00,89.187,89.228,89.147,89.205,3820599987.0
2005-02-18 17:45:00,89.199,89.395,89.184,89.338,3525699998.0
2005-02-18 18:00:00,89.339,89.42,89.287,89.42,24536299932.0
2005-02-18 18:15:00,89.43,89.45,89.291,89.396,23951799907.0
2005-02-18 18:30:00,89.383,89.422,89.314,89.382,18600399970.0
2005-02-18 18:45:00,89.39,89.419,89.345,89.369,14067399971.0
2005-02-18 19:00:00,89.404,89.426,89.352,89.415,9746999967.0
2005-02-18 19:15:00,89.427,89.455,89.365,89.374,14519899979.0
2005-02-18 19:30:00,89.396,89.413,89.332,89.363,11939299958.0
2005-02-18 19:45:00,89.348,89.392,89.26,89.309,9380399975.0
2005-02-18 20:00:00,89.306,89.371,89.264,89.309,10140799978.0
2005-02-18 20:15:00,89.287,89.344,89.269,89.328,14837599967.0
2005-02-18 20:30:00,89.325,89.36,89.267,89.309,17233899971.0
2005-02-18 20:45:00,89.34,89.34,89.209,89.26,14221999960.0
2005-02-18 21:00:00,89.28,89.283,89.226,89.258,8669200003.0
2005-02-18 21:15:00,89.261,89.338,89.23,89.307,14466999958.0
2005-02-18 21:30:00,89.292,89.329,89.228,89.256,7673499967.0
2005-02-18 21:45:00,89.208,89.309,89.208,89.276,6546699967.0
2005-02-18 22:00:00,89.27,89.303,89.221,89.235,6543199970.0
2005-02-18 22:15:00,89.248,89.284,89.205,89.205,4280799993.0
2005-02-18 22:30:00,89.223,89.273,89.208,89.218,5483799981.0
2005-02-18 22:45:00,89.226,89.282,89.19,89.204,5564299985.0
2005-02-18 23:00:00,89.26,89.29,89.217,89.249,3269799986.0
2005-02-18 23:15:00,89.244,89.284,89.225,89.243,3360499998.0
2005-02-18 23:30:00,89.252,89.288,89.219,89.273,3716699988.0
2005-02-18 23:45:00,89.25,89.281,89.207,89.267,2856999993.0
2005-02-21 00:00:00,89.142,89.33,89.112,89.167,2965899992.0
2005-02-21 00:15:00,89.165,89.23,89.148,89.23,3009699980.0
2005-02-21 00:30:00,89.185,89.34,89.183,89.22,3478699981.0
2005-02-21 00:45:00,89.217,89.284,89.168,89.257,3198399988.0
2005-02-21 01:00:00,89.256,89.333,89.241,89.298,2953399971.0
2005-02-21 01:15:00,89.297,89.352,89.286,89.309,2625799996.0
2005-02-21 01:30:00,89.33,89.354,89.269,89.327,2947599989.0
2005-02-21 01:45:00,89.31,89.36,89.259,89.27,3994999989.0
2005-02-21 02:00:00,89.244,89.33,89.242,89.277,3170799994.0
2005-02-21 02:15:00,89.299,89.338,89.263,89.322,3567900000.0
2005-02-21 02:30:00,89.3,89.347,89.281,89.304,3530399988.0
2005-02-21 02:45:00,89.289,89.316,89.242,89.266,3873399986.0
2005-02-21 03:00:00,89.277,89.296,89.222,89.228,3608299999.0
2005-02-21 03:15:00,89.239,89.318,89.217,89.295,3379299992.0
2005-02-21 03:30:00,89.298,89.311,89.238,89.263,3620699996.0
2005-02-21 03:45:00,89.246,89.264,89.201,89.215,2987200005.0
2005-02-21 04:00:00,89.231,89.315,89.211,89.282,3469099974.0
2005-02-21 04:15:00,89.297,89.345,89.271,89.316,3199799987.0
2005-02-21 04:30:00,89.312,89.339,89.291,89.301,2918299989.0
2005-02-21 04:45:00,89.303,89.34,89.245,89.275,2749400005.0
2005-02-21 05:00:00,89.259,89.285,89.195,89.26,2723199991.0
2005-02-21 05:15:00,89.238,89.271,89.21,89.225,3093499998.0
2005-02-21 05:30:00,89.235,89.251,89.121,89.121,2694599996.0
2005-02-21 05:45:00,89.138,89.206,89.067,89.187,3056500000.0
2005-02-21 06:00:00,89.18,89.262,89.17,89.223,2971699986.0
2005-02-21 06:15:00,89.217,89.289,89.202,89.266,3079499994.0
2005-02-21 06:30:00,89.247,89.296,89.241,89.256,3269900003.0
2005-02-21 06:45:00,89.249,89.297,89.226,89.269,3312999980.0
2005-02-21 07:00:00,89.263,89.301,89.238,89.275,3524799996.0
2005-02-21 07:15:00,89.256,89.317,89.238,89.268,3261900002.0
2005-02-21 07:30:00,89.285,89.315,89.238,89.273,3573299985.0
2005-02-21 07:45:00,89.29,89.325,89.235,89.238,2779699995.0
2005-02-21 08:00:00,89.241,89.275,89.205,89.241,3287799987.0
2005-02-21 08:15:00,89.259,89.284,89.223,89.25,3573299999.0
2005-02-21 08:30:00,89.263,89.28,89.215,89.221,2980799995.0
2005-02-21 08:45:00,89.249,89.285,89.177,89.263,3308399988.0
2005-02-21 09:00:00,89.273,89.375,89.25,89.325,3800800008.0
2005-02-21 09:15:00,89.377,89.391,89.276,89.377,3791899987.0
2005-02-21 09:30:00,89.36,89.446,89.347,89.419,3573199982.0
2005-02-21 09:45:00,89.42,89.432,89.373,89.408,3159299985.0
2005-02-21 10:00:00,89.399,89.46,89.377,89.391,3379999991.0
2005-02-21 10:15:00,89.39,89.426,89.354,89.369,3982099990.0
2005-02-21 10:30:00,89.382,89.435,89.322,89.342,3833499990.0
2005-02-21 10:45:00,89.355,89.366,89.208,89.24,3392999989.0
2005-02-21 11:00:00,89.249,89.274,89.148,89.168,3685800000.0
2005-02-21 11:15:00,89.176,89.215,89.155,89.2,4118299987.0
2005-02-21 11:30:00,89.191,89.216,89.147,89.17,3765199986.0
2005-02-21 11:45:00,89.171,89.18,89.1,89.158,3767799980.0
2005-02-21 12:00:00,89.159,89.213,89.118,89.172,3697099981.0
2005-02-21 12:15:00,89.189,89.226,89.113,89.13,3707799972.0
2005-02-21 12:30:00,89.113,89.2,89.101,89.135,3447000000.0
2005-02-21 12:45:00,89.171,89.193,89.103,89.136,3504000003.0
2005-02-21 13:00:00,89.141,89.222,89.118,89.222,3717399987.0
2005-02-21 13:15:00,89.213,89.252,89.188,89.221,3543300005.0
2005-02-21 13:30:00,89.223,89.236,89.159,89.159,3419099994.0
2005-02-21 13:45:00,89.156,89.197,89.13,89.146,3960699985.0
2005-02-21 14:00:00,89.155,89.18,89.124,89.161,3473299985.0
2005-02-21 14:15:00,89.173,89.18,89.112,89.178,3565999977.0
2005-02-21 14:30:00,89.145,89.21,89.121,89.186,3499800004.0
2005-02-21 14:45:00,89.161,89.197,89.091,89.158,3636899994.0
2005-02-21 15:00:00,89.174,89.181,89.113,89.153,2914799994.0
2005-02-21 15:15:00,89.149,89.182,89.101,89.113,3503299984.0
2005-02-21 15:30:00,89.122,89.143,89.075,89.097,3785199994.0
2005-02-21 15:45:00,89.112,89.148,89.048,89.104,3814899993.0
2005-02-21 16:00:00,89.061,89.123,89.039,89.122,3158999998.0
2005-02-21 16:15:00,89.118,89.177,89.095,89.125,3427699988.0
2005-02-21 16:30:00,89.125,89.195,89.106,89.175,3206899985.0
2005-02-21 16:45:00,89.133,89.161,89.097,89.134,3577299983.0
2005-02-21 17:00:00,89.126,89.156,89.08,89.149,3685699993.0
2005-02-21 17:15:00,89.13,89.173,89.113,89.172,2889499992.0
2005-02-21 17:30:00,89.148,89.2,89.127,89.134,3606999998.0
2005-02-21 17:45:00,89.155,89.186,89.104,89.157,3491699978.0
2005-02-21 18:00:00,89.168,89.26,89.1,89.26,24922899929.0
2005-02-21 18:15:00,89.26,89.26,89.155,89.205,23990499943.0
2005-02-21 18:30:00,89.177,89.233,89.129,89.191,18435299925.0
2005-02-21 18:45:00,89.19,89.224,89.145,89.193,14112999976.0
2005-02-21 19:00:00,89.199,89.29,89.194,89.25,8704799987.0
2005-02-21 19:15:00,89.25,89.297,89.192,89.276,14238099968.0
2005-02-21 19:30:00,89.303,89.305,89.224,89.255,11668799976.0
2005-02-21 19:45:00,89.244,89.298,89.219,89.258,9228299997.0
2005-02-21 20:00:00,89.282,89.297,89.229,89.25,10508199968.0
2005-02-21 20:15:00,89.271,89.306,89.229,89.247,15505899944.0
2005-02-21 20:30:00,89.275,89.319,89.221,89.257,14551499940.0
2005-02-21 20:45:00,89.27,89.285,89.187,89.27,13477099941.0
2005-02-21 21:00:00,89.27,89.28,89.184,89.21,8220599969.0
2005-02-21 21:15:00,89.229,89.27,89.189,89.217,14459199954.0
2005-02-21 21:30:00,89.245,89.274,89.209,89.254,8027999990.0
2005-02-21 21:45:00,89.243,89.296,89.192,89.256,6940099940.0
2005-02-21 22:00:00,89.256,89.304,89.22,89.25,6953499967.0
2005-02-21 22:15:00,89.23,89.295,89.212,89.26,4475299990.0
2005-02-21 22:30:00,89.237,89.297,89.211,89.236,5192499987.0
2005-02-21 22:45:00,89.26,89.303,89.18,89.186,4598499989.0
2005-02-21 23:00:00,89.266,89.313,89.226,89.285,2793499981.0
2005-02-21 23:15:00,89.291,89.305,89.203,89.213,2980199989.0
2005-02-21 23:30:00,89.215,89.28,89.208,89.246,3169300003.0
2005-02-21 23:45:00,89.266,89.293,89.207,89.286,2462799998.0
2005-02-22 00:00:00,89.274,89.292,89.216,89.257,2702299990.0
2005-02-22 00:15:00,89.241,89.285,89.22,89.248,2674399995.0
2005-02-22 00:30:00,89.24,89.281,89.181,89.209,2805599981.0
2005-02-22 00:45:00,89.232,89.236,89.08,89.118,3222599983.0
2005-02-22 01:00:00,89.086,89.143,89.064,89.086,3332399990.0
2005-02-22 01:15:00,89.077,89.103,89.038,89.06,3122199986.0
2005-02-22 01:30:00,89.09,89.155,89.057,89.076,2852099983.0
2005-02-22 01:45:00,89.064,89.125,89.063,89.101,3457999988.0
2005-02-22 02:00:00,89.109,89.196,89.095,89.146,3319099993.0
2005-02-22 02:15:00,89.159,89.204,89.13,89.189,3185199993.0
2005-02-22 02:30:00,89.198,89.231,89.145,89.2,3150799993.0
2005-02-22 02:45:00,89.175,89.233,89.148,89.165,3214699996.0
2005-02-22 03:00:00,89.143,89.163,89.035,89.075,3457499994.0
2005-02-22 03:15:00,89.055,89.087,89.032,89.069,3601299984.0
2005-02-22 03:30:00,89.061,89.081,88.847,88.871,3256999977.0
2005-02-22 03:45:00,88.848,88.94,88.848,88.917,3145199989.0
2005-02-22 04:00:00,88.902,88.904,88.792,88.796,3144400017.0
2005-02-22 04:15:00,88.779,88.858,88.761,88.821,3122999995.0
2005-02-22 04:30:00,88.807,88.861,88.764,88.815,3441499981.0
2005-02-22 04:45:00,88.807,88.908,88.738,88.876,3344399993.0
2005-02-22 05:00:00,88.904,89.092,88.9,89.075,3771999975.0
2005-02-22 05:15:00,89.105,89.425,89.09,89.396,3783900007.0
2005-02-22 05:30:00,89.408,89.426,89.226,89.32,3283699990.0
2005-02-22 05:45:00,89.344,89.432,89.319,89.372,3098099995.0
2005-02-22 06:00:00,89.341,89.362,89.267,89.309,3517300004.0
2005-02-22 06:15:00,89.278,89.395,89.278,89.359,3558299992.0
2005-02-22 06:30:00,89.357,89.394,89.324,89.37,3213999986.0
2005-02-22 06:45:00,89.353,89.388,89.276,89.33,3342499994.0
2005-02-22 07:00:00,89.322,89.389,89.317,89.369,3659699996.0
2005-02-22 07:15:00,89.386,89.49,89.35,89.377,3332799998.0
2005-02-22 07:30:00,89.38,89.49,89.349,89.404,3956299993.0
2005-02-22 07:45:00,89.398,89.499,89.382,89.495,3363699999.0
2005-02-22 08:00:00,89.496,89.597,89.443,89.477,3484899996.0
2005-02-22 08:15:00,89.472,89.516,89.417,89.435,3647899989.0
2005-02-22 08:30:00,89.444,89.551,89.4,89.478,3787699992.0
2005-02-22 08:45:00,89.498,89.512,89.414,89.444,3091000006.0
2005-02-22 09:00:00,89.45,89.485,89.365,89.415,3482199994.0
2005-02-22 09:15:00,89.427,89.511,89.353,89.412,3641299991.0
2005-02-22 09:30:00,89.398,89.445,89.332,89.358,3712599992.0
2005-02-22 09:45:00,89.352,89.465,89.33,89.442,3344900003.0
2005-02-22 10:00:00,89.424,89.489,89.402,89.448,3259199974.0
2005-02-22 10:15:00,89.45,89.476,89.307,89.308,3450799990.0
2005-02-22 10:30:00,89.328,89.373,89.14,89.187,3570999982.0
2005-02-22 10:45:00,89.203,89.256,89.077,89.137,3529299973.0
2005-02-22 11:00:00,89.147,89.183,89.012,89.022,3807500000.0
2005-02-22 11:15:00,89.006,89.01,88.92,88.963,3783399979.0
2005-02-22 11:30:00,88.967,89.034,88.908,89.013,4195599998.0
2005-02-22 11:45:00,89.019,89.079,88.984,89.058,3604600013.0
2005-02-22 12:00:00,89.06,89.071,88.997,89.036,3701799995.0
2005-02-22 12:15:00,89.043,89.082,88.974,89.015,3536300005.0
2005-02-22 12:30:00,88.985,89.119,88.985,89.098,3265899988.0
2005-02-22 12:45:00,89.082,89.235,89.082,89.194,3468799987.0
2005-02-22 13:00:00,89.191,89.224,89.156,89.17,3981799988.0
2005-02-22 13:15:00,89.194,89.252,89.181,89.231,3285399979.0
2005-02-22 13:30:00,89.216,89.264,89.187,89.228,3689299997.0
2005-02-22 13:45:00,89.22,89.295,89.18,89.272,3851699986.0
2005-02-22 14:00:00,89.274,89.352,89.267,89.306,3639699982.0
2005-02-22 14:15:00,89.315,89.341,89.221,89.309,3721099985.0
2005-02-22 14:30:00,89.305,89.31,89.186,89.25,3886899971.0
2005-02-22 14:45:00,89.212,89.353,89.2,89.249,4043300007.0
2005-02-22 15:00:00,89.272,89.334,89.238,89.3,3238299986.0
2005-02-22 15:15:00,89.308,89.579,89.296,89.549,3848299976.0
2005-02-22 15:30:00,89.557,89.578,89.445,89.489,3475499978.0
2005-02-22 15:45:00,89.478,89.597,89.451,89.507,4040899986.0
2005-02-22 16:00:00,89.505,89.523,89.432,89.488,3069699992.0
2005-02-22 16:15:00,89.487,89.522,89.422,89.435,3697999993.0
2005-02-22 16:30:00,89.438,89.489,89.391,89.414,3732499984.0
2005-02-22 16:45:00,89.419,89.47,89.356,89.467,3335300006.0
2005-02-22 17:00:00,89.469,89.49,89.363,89.412,3777099992.0
2005-02-22 17:15:00,89.39,89.542,89.36,89.516,3315100004.0
2005-02-22 17:30:00,89.515,89.549,89.393,89.444,3335499987.0
2005-02-22 17:45:00,89.448,89.545,89.416,89.517,3416499993.0
2005-02-22 18:00:00,89.533,89.67,89.495,89.66,25260099910.0
2005-02-22 18:15:00,89.65,89.65,89.558,89.608,23440299927.0
2005-02-22 18:30:00,89.627,89.663,89.555,89.575,16933899942.0
2005-02-22 18:45:00,89.578,89.683,89.56,89.67,14585999954.0
2005-02-22 19:00:00,89.648,89.676,89.607,89.644,9163499969.0
2005-02-22 19:15:00,89.655,89.655,89.563,89.593,14081699950.0
2005-02-22 19:30:00,89.599,89.678,89.567,89.667,11234699968.0
2005-02-22 19:45:00,89.628,89.692,89.612,89.67,9542299975.0
2005-02-22 20:00:00,89.673,89.69,89.574,89.628,10035799986.0
2005-02-22 20:15:00,89.63,89.68,89.597,89.639,15125199972.0
2005-02-22 20:30:00,89.656,89.701,89.597,89.66,12962499983.0
2005-02-22 20:45:00,89.655,89.9,89.646,89.86,13367299991.0
2005-02-22 21:00:00,89.87,89.904,89.806,89.885,8500799929.0
2005-02-22 21:15:00,89.888,89.909,89.809,89.837,15260999956.0
2005-02-22 21:30:00,89.843,89.887,89.81,89.881,8012799989.0
2005-02-22 21:45:00,89.873,89.926,89.814,89.835,6850900004.0
2005-02-22 22:00:00,89.848,89.876,89.761,89.811,6305199959.0
2005-02-22 22:15:00,89.797,89.823,89.749,89.786,4627999985.0
2005-02-22 22:30:00,89.78,89.803,89.756,89.772,5246699966.0
2005-02-22 22:45:00,89.755,89.825,89.73,89.769,5482199971.0
2005-02-22 23:00:00,89.782,89.807,89.741,89.762,2764100008.0
2005-02-22 23:15:00,89.76,89.795,89.731,89.75,3578499992.0
2005-02-22 23:30:00,89.774,89.781,89.697,89.737,3287999984.0
2005-02-22 23:45:00,89.749,89.818,89.713,89.772,2878899991.0
2005-02-23 00:00:00,89.805,89.869,89.715,89.762,3475299980.0
2005-02-23 00:15:00,89.762,89.808,89.709,89.782,2983600000.0
2005-02-23 00:30:00,89.763,89.824,89.729,89.809,3178900000.0
2005-02-23 00:45:00,89.758,89.848,89.734,89.832,3155699988.0
2005-02-23 01:00:00,89.811,89.903,89.791,89.815,3236199991.0
2005-02-23 01:15:00,89.825,89.848,89.777,89.811,3153499992.0
2005-02-23 01:30:00,89.822,89.842,89.768,89.782,3553799999.0
2005-02-23 01:45:00,89.817,89.971,89.799,89.927,4178699984.0
2005-02-23 02:00:00,89.915,90.016,89.777,89.995,3878999974.0
2005-02-23 02:15:00,90.019,90.101,90.006,90.032,4363999978.0
2005-02-23 02:30:00,90.021,90.054,89.95,89.955,4008099985.0
2005-02-23 02:45:00,89.948,90.026,89.914,90.013,4243399983.0
2005-02-23 03:00:00,90.018,90.11,89.976,90.066,4626899983.0
2005-02-23 03:15:00,90.051,90.073,90.006,90.055,3372599987.0
2005-02-23 03:30:00,90.055,90.078,89.982,90.038,4336399996.0
2005-02-23 03:45:00,90.036,90.075,89.982,90.001,3980700003.0
2005-02-23 04:00:00,89.982,90.074,89.982,90.03,3791399987.0
2005-02-23 04:15:00,90.045,90.125,90.0,90.1,3905899994.0
2005-02-23 04:30:00,90.099,90.192,90.077,90.174,4113199985.0
2005-02-23 04:45:00,90.188,90.263,90.158,90.223,3738899985.0
2005-02-23 05:00:00,90.248,90.275,90.086,90.219,4191699994.0
2005-02-23 05:15:00,90.242,90.293,90.153,90.167,3594799990.0
2005-02-23 05:30:00,90.165,90.179,90.06,90.102,3550699990.0
2005-02-23 05:45:00,90.111,90.154,90.049,90.154,3517600007.0
2005-02-23 06:00:00,90.152,90.175,90.104,90.16,3611099998.0
2005-02-23 06:15:00,90.156,90.178,90.113,90.163,3358200005.0
2005-02-23 06:30:00,90.139,90.165,90.053,90.106,3386699996.0
2005-02-23 06:45:00,90.082,90.122,90.037,90.09,2896799989.0
2005-02-23 07:00:00,90.089,90.141,90.042,90.086,3629199992.0
2005-02-23 07:15:00,90.087,90.132,90.061,90.132,2994099998.0
2005-02-23 07:30:00,90.099,90.149,90.072,90.123,3183499991.0
2005-02-23 07:45:00,90.126,90.158,90.09,90.11,3136899999.0
2005-02-23 08:00:00,90.105,90.181,90.067,90.17,3459699977.0
2005-02-23 08:15:00,90.171,90.177,90.097,90.139,3189499995.0
2005-02-23 08:30:00,90.158,90.185,90.118,90.141,3528899999.0
2005-02-23 08:45:00,90.163,90.234,90.128,90.154,3064299992.0
2005-02-23 09:00:00,90.187,90.192,90.123,90.156,3543299995.0
2005-02-23 09:15:00,90.147,90.17,90.008,90.02,4293599995.0
2005-02-23 09:30:00,90.042,90.051,89.913,90.025,3306199995.0
2005-02-23 09:45:00,90.028,90.047,89.943,90.005,3479400003.0
2005-02-23 10:00:00,90.004,90.1,90.004,90.06,3611499985.0
2005-02-23 10:15:00,90.043,90.07,89.96,90.053,3821899982.0
2005-02-23 10:30:00,90.037,90.086,90.0,90.033,3149200000.0
2005-02-23 10:45:00,90.041,90.078,89.937,89.937,3396099994.0
2005-02-23 11:00:00,89.953,90.006,89.881,89.981,4029799987.0
2005-02-23 11:15:00,89.995,90.002,89.923,89.946,3479399991.0
2005-02-23 11:30:00,89.925,90.028,89.917,89.951,4149199990.0
2005-02-23 11:45:00,89.937,89.978,89.903,89.924,3656799987.0
2005-02-23 12:00:00,89.921,90.024,89.921,89.978,3888899974.0
2005-02-23 12:15:00,89.972,90.026,89.945,89.971,3475899979.0
2005-02-23 12:30:00,89.945,90.019,89.93,89.955,2411399999.0
2005-02-23 12:45:00,89.945,90.061,89.932,90.002,3457299987.0
2005-02-23 13:00:00,90.017,90.028,89.903,89.903,3626499996.0
2005-02-23 13:15:00,89.927,89.972,89.869,89.971,3562899989.0
2005-02-23 13:30:00,89.964,89.994,89.928,89.961,3488099987.0
2005-02-23 13:45:00,89.969,89.982,89.794,89.827,3695799985.0
2005-02-23 14:00:00,89.816,89.909,89.794,89.863,3531700004.0
2005-02-23 14:15:00,89.862,89.877,89.762,89.818,3524799999.0
2005-02-23 14:30:00,89.782,89.855,89.734,89.816,3533199986.0
2005-02-23 14:45:00,89.8,89.873,89.778,89.873,3716099995.0
2005-02-23 15:00:00,89.871,89.933,89.801,89.933,3113999986.0
2005-02-23 15:15:00,89.905,89.965,89.863,89.916,4047699987.0
2005-02-23 15:30:00,89.937,89.958,89.879,89.921,3707599982.0
2005-02-23 15:45:00,89.926,90.03,89.912,90.01,3485399972.0
2005-02-23 16:00:00,89.993,90.028,89.912,89.941,3618299978.0
2005-02-23 16:15:00,89.943,89.953,89.848,89.891,3753400001.0
2005-02-23 16:30:00,89.911,89.973,89.888,89.965,3327899987.0
2005-02-23 16:45:00,89.958,90.025,89.863,89.993,3941499998.0
2005-02-23 17:00:00,90.008,90.114,90.0,90.061,3817400004.0
2005-02-23 17:15:00,90.048,90.082,90.004,90.073,3506399975.0
2005-02-23 17:30:00,90.051,90.127,90.024,90.104,4027199985.0
2005-02-23 17:45:00,90.083,90.104,90.029,90.032,3425199993.0
2005-02-23 18:00:00,90.044,90.16,89.974,90.16,23592899878.0
2005-02-23 18:15:00,90.17,90.2,89.996,90.057,23938399919.0
2005-02-23 18:30:00,90.026,90.15,90.003,90.12,19241799918.0
2005-02-23 18:45:00,90.094,90.153,90.051,90.137,13981799996.0
2005-02-23 19:00:00,90.14,90.164,90.067,90.126,9981999969.0
2005-02-23 19:15:00,90.144,90.195,90.114,90.135,13970599936.0
2005-02-23 19:30:00,90.136,90.185,90.084,90.092,12677299961.0
2005-02-23 19:45:00,90.105,90.12,90.013,90.078,9441099978.0
2005-02-23 20:00:00,90.111,90.153,90.028,90.104,10372499982.0
2005-02-23 20:15:00,90.107,90.21,90.092,90.18,13993799965.0
2005-02-23 20:30:00,90.17,90.191,90.091,90.137,14417799961.0
2005-02-23 20:45:00,90.114,90.2,90.086,90.108,16077099953.0
2005-02-23 21:00:00,90.15,90.181,90.103,90.135,9120299989.0
2005-02-23 21:15:00,90.132,90.227,90.1,90.159,14803299984.0
2005-02-23 21:30:00,90.171,90.195,90.11,90.158,8091399972.0
2005-02-23 21:45:00,90.13,90.216,90.102,90.151,6764800008.0
2005-02-23 22:00:00,90.132,90.201,90.115,90.184,7606399992.0
2005-02-23 22:15:00,90.153,90.244,90.147,90.184,4581399987.0
2005-02-23 22:30:00,90.195,90.215,90.122,90.162,5260599998.0
2005-02-23 22:45:00,90.155,90.16,90.029,90.041,5526799981.0
2005-02-23 23:00:00,90.129,90.136,90.059,90.07,3202899998.0
2005-02-23 23:15:00,90.065,90.102,90.026,90.062,3413599982.0
2005-02-23 23:30:00,90.055,90.089,90.008,90.064,3765999995.0
2005-02-23 23:45:00,90.053,90.07,89.997,90.048,3147399996.0
2005-02-24 00:00:00,90.061,90.068,90.001,90.04,3228999998.0
2005-02-24 00:15:00,90.032,90.08,89.97,90.043,2674399993.0
2005-02-24 00:30:00,90.043,90.095,89.983,90.07,3169400002.0
2005-02-24 00:45:00,90.072,90.136,90.057,90.106,3666300004.0
2005-02-24 01:00:00,90.079,90.175,90.064,90.175,3415899993.0
2005-02-24 01:15:00,90.182,90.198,90.132,90.159,2959399984.0
2005-02-24 01:30:00,90.189,90.203,90.127,90.166,3150500006.0
2005-02-24 01:45:00,90.169,90.227,90.157,90.197,4442999989.0
2005-02-24 02:00:00,90.212,90.228,90.148,90.171,3372699988.0
2005-02-24 02:15:00,90.162,90.211,90.136,90.151,3684399972.0
2005-02-24 02:30:00,90.141,90.16,90.074,90.115,3520499998.0
2005-02-24 02:45:00,90.124,90.163,90.09,90.133,3662499979.0
2005-02-24 03:00:00,90.14,90.147,90.084,90.133,3451199989.0
2005-02-24 03:15:00,90.118,90.16,90.075,90.096,3311699988.0
2005-02-24 03:30:00,90.103,90.159,90.062,90.096,3634399995.0
2005-02-24 03:45:00,90.089,90.156,90.086,90.13,3565099989.0
2005-02-24 04:00:00,90.106,90.137,90.071,90.105,3719699995.0
2005-02-24 04:15:00,90.11,90.126,90.046,90.118,3272299977.0
2005-02-24 04:30:00,90.098,90.149,90.081,90.142,3407599986.0
2005-02-24 04:45:00,90.155,90.157,90.087,90.102,3106899979.0
2005-02-24 05:00:00,90.114,90.162,90.09,90.118,3496299980.0
2005-02-24 05:15:00,90.116,90.154,90.097,90.12,2906199987.0
2005-02-24 05:30:00,90.113,90.152,90.093,90.12,3313499989.0
2005-02-24 05:45:00,90.116,90.157,90.083,90.111,3043599994.0
2005-02-24 06:00:00,90.128,90.163,90.089,90.14,3706700003.0
2005-02-24 06:15:00,90.113,90.197,90.113,90.164,3016800003.0
2005-02-24 06:30:00,90.141,90.163,90.086,90.099,3069399977.0
2005-02-24 06:45:00,90.098,90.156,90.085,90.118,2935500004.0
2005-02-24 07:00:00,90.113,90.155,90.086,90.128,3397299993.0
2005-02-24 07:15:00,90.133,90.158,90.084,90.132,3098699992.0
2005-02-24 07:30:00,90.108,90.159,90.099,90.136,3602099990.0
2005-02-24 07:45:00,90.124,90.188,90.106,90.144,3213099993.0
2005-02-24 08:00:00,90.154,90.177,90.114,90.155,3203799998.0
2005-02-24 08:15:00,90.143,90.204,90.122,90.157,3630199993.0
2005-02-24 08:30:00,90.176,90.182,90.114,90.124,3813399995.0
2005-02-24 08:45:00,90.148,90.179,90.036,90.06,3525099996.0
2005-02-24 09:00:00,90.075,90.091,89.983,89.993,3285699990.0
2005-02-24 09:15:00,89.999,90.025,89.933,89.98,4394099992.0
2005-02-24 09:30:00,89.991,90.019,89.94,89.976,3367699980.0
2005-02-24 09:45:00,89.995,90.043,89.952,89.999,3413599992.0
2005-02-24 10:00:00,89.987,90.082,89.955,90.057,3276299991.0
2005-02-24 10:15:00,90.083,90.083,90.008,90.047,3157199980.0
2005-02-24 10:30:00,90.06,90.192,90.054,90.143,3451400004.0
2005-02-24 10:45:00,90.147,90.289,90.122,90.286,3520699981.0
2005-02-24 11:00:00,90.265,90.315,90.239,90.29,3478799994.0
2005-02-24 11:15:00,90.262,90.367,90.242,90.299,3672399999.0
2005-02-24 11:30:00,90.322,90.454,90.293,90.415,3724299999.0
2005-02-24 11:45:00,90.422,90.465,90.372,90.385,3889599998.0
2005-02-24 12:00:00,90.395,90.42,90.314,90.325,3468900002.0
2005-02-24 12:15:00,90.311,90.328,90.231,90.279,3578600000.0
2005-02-24 12:30:00,90.28,90.307,90.211,90.292,3401899997.0
2005-02-24 12:45:00,90.253,90.319,90.229,90.286,3331400009.0
2005-02-24 13:00:00,90.275,90.306,90.199,90.199,3448200000.0
2005-02-24 13:15:00,90.187,90.305,90.175,90.275,3631199998.0
2005-02-24 13:30:00,90.271,90.288,90.208,90.25,3502300006.0
2005-02-24 13:45:00,90.241,90.298,90.168,90.245,3809200008.0
2005-02-24 14:00:00,90.25,90.303,90.222,90.253,3454099988.0
2005-02-24 14:15:00,90.25,90.375,90.227,90.345,3750299985.0
2005-02-24 14:30:00,90.336,90.375,90.27,90.346,3325599982.0
2005-02-24 14:45:00,90.328,90.378,90.266,90.365,3566299994.0
2005-02-24 15:00:00,90.349,90.373,90.306,90.326,3540699984.0
2005-02-24 15:15:00,90.317,90.349,90.219,90.224,4014599996.0
2005-02-24 15:30:00,90.243,90.279,90.197,90.235,3572100002.0
2005-02-24 15:45:00,90.233,90.298,90.193,90.278,3959599978.0
2005-02-24 16:00:00,90.275,90.309,90.19,90.244,3855900000.0
2005-02-24 16:15:00,90.249,90.308,90.21,90.232,3372499998.0
2005-02-24 16:30:00,90.247,90.266,90.115,90.179,3815799991.0
2005-02-24 16:45:00,90.171,90.346,90.158,90.282,3336799992.0
2005-02-24 17:00:00,90.286,90.32,90.232,90.264,3298699982.0
2005-02-24 17:15:00,90.24,90.306,90.211,90.24,3054299993.0
2005-02-24 17:30:00,90.243,90.253,90.155,90.188,3659099990.0
2005-02-24 17:45:00,90.222,90.225,90.149,90.206,3734299989.0
2005-02-24 18:00:00,90.206,90.248,90.018,90.17,25478899918.0
2005-02-24 18:15:00,90.17,90.17,90.02,90.083,23265299981.0
2005-02-24 18:30:00,90.087,90.148,90.036,90.138,18412099970.0
2005-02-24 18:45:00,90.143,90.199,90.113,90.163,14172099969.0
2005-02-24 19:00:00,90.15,90.193,90.097,90.138,8768999981.0
2005-02-24 19:15:00,90.126,90.165,90.062,90.16,14247299940.0
2005-02-24 19:30:00,90.157,90.157,90.062,90.09,12333399978.0
2005-02-24 19:45:00,90.112,90.214,90.084,90.165,8788699922.0
2005-02-24 20:00:00,90.179,90.249,90.167,90.215,10169999982.0
2005-02-24 20:15:00,90.219,90.24,90.167,90.17,12987299975.0
2005-02-24 20:30:00,90.189,90.231,90.148,90.182,15403899970.0
2005-02-24 20:45:00,90.179,90.196,90.104,90.159,15716499997.0
2005-02-24 21:00:00,90.17,90.215,90.131,90.16,11469499960.0
2005-02-24 21:15:00,90.147,90.193,90.104,90.174,14235599978.0
2005-02-24 21:30:00,90.172,90.2,90.122,90.162,7720399998.0
2005-02-24 21:45:00,90.158,90.216,90.128,90.15,7123899979.0
2005-02-24 22:00:00,90.14,90.175,90.109,90.128,6367299977.0
2005-02-24 22:15:00,90.138,90.172,90.105,90.112,5350999996.0
2005-02-24 22:30:00,90.146,90.183,90.08,90.097,5663999999.0
2005-02-24 22:45:00,90.119,90.192,90.068,90.094,5059899988.0
2005-02-24 23:00:00,90.151,90.178,90.08,90.115,3146099986.0
2005-02-24 23:15:00,90.099,90.113,90.033,90.108,3788099990.0
2005-02-24 23:30:00,90.092,90.163,90.048,90.065,3893399999.0
2005-02-24 23:45:00,90.06,90.103,90.04,90.067,3402499990.0
2005-02-25 00:00:00,90.11,90.15,90.063,90.108,3193799985.0
2005-02-25 00:15:00,90.113,90.183,90.088,90.14,2987300004.0
2005-02-25 00:30:00,90.132,90.149,90.007,90.007,3612699982.0
2005-02-25 00:45:00,90.027,90.086,89.995,90.086,3592600011.0
2005-02-25 01:00:00,90.084,90.131,90.035,90.095,3346599993.0
2005-02-25 01:15:00,90.098,90.139,90.016,90.053,2988999994.0
2005-02-25 01:30:00,90.091,90.174,90.043,90.157,3967600000.0
2005-02-25 01:45:00,90.163,90.198,90.134,90.154,3996800004.0
2005-02-25 02:00:00,90.138,90.18,90.059,90.173,3830199984.0
2005-02-25 02:15:00,90.161,90.167,90.078,90.1,3548499986.0
2005-02-25 02:30:00,90.091,90.171,90.063,90.165,3681599994.0
2005-02-25 02:45:00,90.127,90.166,90.099,90.146,3273599987.0
2005-02-25 03:00:00,90.152,90.202,90.116,90.149,3471099996.0
2005-02-25 03:15:00,90.159,90.173,90.104,90.15,3389499993.0
2005-02-25 03:30:00,90.156,90.196,90.109,90.157,3741899986.0
2005-02-25 03:45:00,90.173,90.2,90.079,90.107,3888100007.0
2005-02-25 04:00:00,90.098,90.174,90.078,90.117,3182599985.0
2005-02-25 04:15:00,90.104,90.17,90.103,90.15,3542799979.0
2005-02-25 04:30:00,90.147,90.172,90.099,90.125,3174699993.0
2005-02-25 04:45:00,90.155,90.173,90.109,90.128,3425700003.0
2005-02-25 05:00:00,90.149,90.166,90.088,90.133,3025099988.0
2005-02-25 05:15:00,90.122,90.153,90.073,90.114,3200099985.0
2005-02-25 05:30:00,90.115,90.151,90.046,90.144,3258899995.0
2005-02-25 05:45:00,90.143,90.201,90.127,90.139,3269099995.0
2005-02-25 06:00:00,90.137,90.166,90.065,90.109,3834999996.0
2005-02-25 06:15:00,90.095,90.135,90.058,90.091,3250899991.0
2005-02-25 06:30:00,90.057,90.101,90.017,90.044,3294999996.0
2005-02-25 06:45:00,90.046,90.08,89.993,90.065,2899399983.0
2005-02-25 07:00:00,90.058,90.094,90.016,90.053,3060699986.0
2005-02-25 07:15:00,90.071,90.101,90.04,90.059,3602899997.0
2005-02-25 07:30:00,90.034,90.109,90.016,90.061,3260399976.0
2005-02-25 07:45:00,90.029,90.084,90.011,90.062,3324499989.0
2005-02-25 08:00:00,90.052,90.089,90.004,90.054,3153899980.0
2005-02-25 08:15:00,90.075,90.111,90.044,90.083,2787599989.0
2005-02-25 08:30:00,90.073,90.115,90.031,90.058,3418599995.0
2005-02-25 08:45:00,90.083,90.112,90.034,90.038,3644599992.0
2005-02-25 09:00:00,90.058,90.073,89.881,89.953,3323899987.0
2005-02-25 09:15:00,89.991,90.027,89.936,89.996,4029199994.0
2005-02-25 09:30:00,89.976,90.023,89.949,90.011,3047599992.0
2005-02-25 09:45:00,90.012,90.025,89.951,90.012,3460399985.0
2005-02-25 10:00:00,90.033,90.042,89.952,89.955,3300399982.0
2005-02-25 10:15:00,89.986,90.021,89.919,89.984,3246199988.0
2005-02-25 10:30:00,90.001,90.027,89.936,90.007,3666700001.0
2005-02-25 10:45:00,90.02,90.051,89.958,90.022,3512299995.0
2005-02-25 11:00:00,90.003,90.1,90.003,90.055,4147999999.0
2005-02-25 11:15:00,90.046,90.087,90.015,90.047,3691499997.0
2005-02-25 11:30:00,90.025,90.126,89.993,90.098,3940599998.0
2005-02-25 11:45:00,90.085,90.115,89.944,89.957,3458299985.0
2005-02-25 12:00:00,89.947,89.967,89.899,89.913,3555099995.0
2005-02-25 12:15:00,89.901,89.979,89.833,89.957,3612499982.0
2005-02-25 12:30:00,89.956,89.988,89.831,89.889,3504799996.0
2005-02-25 12:45:00,89.863,89.971,89.861,89.922,3484999989.0
2005-02-25 13:00:00,89.949,89.978,89.855,89.858,4063299977.0
2005-02-25 13:15:00,89.857,89.932,89.804,89.919,3194499976.0
2005-02-25 13:30:00,89.924,89.981,89.856,89.864,3465700000.0
2005-02-25 13:45:00,89.877,89.903,89.826,89.863,3500399995.0
2005-02-25 14:00:00,89.859,89.927,89.801,89.802,3456099982.0
2005-02-25 14:15:00,89.8,89.896,89.79,89.862,3436999980.0
2005-02-25 14:30:00,89.856,89.896,89.793,89.838,3698499997.0
2005-02-25 14:45:00,89.813,89.909,89.792,89.885,3600600001.0
2005-02-25 15:00:00,89.869,89.923,89.852,89.913,3221699979.0
2005-02-25 15:15:00,89.897,90.01,89.863,89.949,4042699971.0
2005-02-25 15:30:00,89.93,90.05,89.919,90.032,3700899999.0
2005-02-25 15:45:00,90.02,90.104,89.969,90.008,3602999977.0
2005-02-25 16:00:00,90.002,90.029,89.928,90.001,3219999995.0
2005-02-25 16:15:00,89.999,90.044,89.922,89.937,3458999993.0
2005-02-25 16:30:00,89.94,89.981,89.874,89.925,3403099988.0
2005-02-25 16:45:00,89.935,89.97,89.868,89.924,3344899991.0
2005-02-25 17:00:00,89.91,89.996,89.884,89.949,2883199989.0
2005-02-25 17:15:00,89.919,89.995,89.891,89.945,3243499998.0
2005-02-25 17:30:00,89.937,89.957,89.874,89.902,3175000001.0
2005-02-25 17:45:00,89.888,89.921,89.846,89.914,3804300009.0
2005-02-25 18:00:00,89.912,90.02,89.897,90.02,24185299938.0
2005-02-25 18:15:00,90.03,90.2,89.947,90.033,24627199836.0
2005-02-25 18:30:00,90.065,90.21,89.953,90.004,18533199966.0
2005-02-25 18:45:00,90.012,90.034,89.949,89.989,15307099953.0
2005-02-25 19:00:00,90.007,90.024,89.95,89.997,10053800002.0
2005-02-25 19:15:00,90.027,90.237,90.024,90.176,14251899955.0
2005-02-25 19:30:00,90.192,90.238,90.096,90.159,12210999969.0
2005-02-25 19:45:00,90.144,90.184,90.117,90.165,9292900010.0
2005-02-25 20:00:00,90.16,90.184,90.084,90.161,10328199968.0
2005-02-25 20:15:00,90.154,90.41,90.136,90.4,14692399944.0
2005-02-25 20:30:00,90.201,90.39,90.201,90.3,15458699990.0
2005-02-25 20:45:00,90.283,90.45,90.255,90.44,16654799968.0
2005-02-25 21:00:00,90.295,90.47,90.278,90.303,11303600003.0
2005-02-25 21:15:00,90.305,90.396,90.276,90.377,15218699967.0
2005-02-25 21:30:00,90.387,90.44,90.352,90.42,8185799987.0
2005-02-25 21:45:00,90.411,90.464,90.369,90.433,6776999993.0
2005-02-25 22:00:00,90.436,90.475,90.362,90.389,6523299979.0
2005-02-25 22:15:00,90.411,90.477,90.367,90.436,4611899993.0
2005-02-25 22:30:00,90.441,90.452,90.367,90.371,5134799994.0
2005-02-25 22:45:00,90.403,90.449,90.354,90.412,5163099983.0
2005-02-25 23:00:00,90.416,90.519,90.405,90.501,3080399987.0
2005-02-25 23:15:00,90.488,90.549,90.473,90.498,3660399995.0
2005-02-25 23:30:00,90.516,90.552,90.473,90.526,3738899999.0
2005-02-25 23:45:00,90.495,90.572,90.487,90.56,2761999988.0
2005-02-28 00:00:00,90.57,90.57,90.481,90.533,2976899987.0
2005-02-28 00:15:00,90.532,90.544,90.47,90.493,2841299991.0
2005-02-28 00:30:00,90.51,90.524,90.461,90.466,3303199970.0
2005-02-28 00:45:00,90.477,90.529,90.17,90.484,3289199989.0
2005-02-28 01:00:00,90.462,90.511,90.45,90.472,3038399980.0
2005-02-28 01:15:00,90.5,90.503,90.433,90.462,2714699992.0
2005-02-28 01:30:00,90.473,90.497,90.36,90.386,3199299982.0
2005-02-28 01:45:00,90.393,90.431,90.132,90.19,3633400009.0
2005-02-28 02:00:00,90.199,90.254,90.114,90.214,4060300000.0
2005-02-28 02:15:00,90.214,90.249,90.117,90.147,3428400010.0
2005-02-28 02:30:00,90.157,90.19,90.101,90.129,3996199985.0
2005-02-28 02:45:00,90.127,90.301,90.108,90.277,3501700012.0
2005-02-28 03:00:00,90.278,90.309,90.238,90.285,3450700011.0
2005-02-28 03:15:00,90.271,90.296,90.233,90.275,3389999992.0
2005-02-28 03:30:00,90.253,90.275,90.174,90.245,3184999970.0
2005-02-28 03:45:00,90.23,90.249,90.182,90.211,3290099990.0
2005-02-28 04:00:00,90.199,90.293,90.19,90.284,3649699998.0
2005-02-28 04:15:00,90.272,90.385,90.266,90.37,3365399986.0
2005-02-28 04:30:00,90.343,90.369,90.29,90.321,2954900004.0
2005-02-28 04:45:00,90.317,90.348,90.277,90.323,3549300012.0
2005-02-28 05:00:00,90.328,90.361,90.274,90.292,3140899990.0
2005-02-28 05:15:00,90.291,90.321,90.23,90.276,3014399979.0
2005-02-28 05:30:00,90.278,90.315,90.246,90.3,3317499996.0
2005-02-28 05:45:00,90.27,90.3,90.198,90.282,3338099979.0
2005-02-28 06:00:00,90.271,90.278,90.206,90.235,3467299983.0
2005-02-28 06:15:00,90.255,90.273,90.21,90.236,2882400009.0
2005-02-28 06:30:00,90.221,90.256,90.163,90.19,3396499980.0
2005-02-28 06:45:00,90.155,90.226,90.155,90.182,3269799990.0
2005-02-28 07:00:00,90.198,90.199,90.127,90.168,3377599989.0
2005-02-28 07:15:00,90.178,90.185,90.115,90.149,3723899981.0
2005-02-28 07:30:00,90.165,90.205,90.101,90.179,3436099989.0
2005-02-28 07:45:00,90.178,90.191,90.034,90.054,3351299979.0
2005-02-28 08:00:00,90.075,90.1,90.019,90.078,3376999980.0
2005-02-28 08:15:00,90.072,90.143,90.057,90.108,3827500005.0
2005-02-28 08:30:00,90.104,90.129,90.051,90.062,3113300004.0
2005-02-28 08:45:00,90.085,90.175,90.066,90.14,3664199999.0
2005-02-28 09:00:00,90.127,90.163,90.031,90.031,3366499993.0
2005-02-28 09:15:00,90.059,90.132,90.043,90.083,3572899998.0
2005-02-28 09:30:00,90.081,90.134,90.039,90.078,3099599999.0
2005-02-28 09:45:00,90.083,90.13,90.019,90.027,3537399984.0
2005-02-28 10:00:00,89.979,90.006,89.837,89.863,3248599996.0
2005-02-28 10:15:00,89.87,89.947,89.839,89.883,3524299985.0
2005-02-28 10:30:00,89.9,89.978,89.82,89.897,3704299981.0
2005-02-28 10:45:00,89.942,89.979,89.821,89.855,3489999995.0
2005-02-28 11:00:00,89.875,89.941,89.838,89.863,3647899992.0
2005-02-28 11:15:00,89.855,89.892,89.796,89.845,3599899977.0
2005-02-28 11:30:00,89.855,89.884,89.826,89.865,4065899992.0
2005-02-28 11:45:00,89.863,89.902,89.813,89.827,3589699991.0
2005-02-28 12:00:00,89.839,89.884,89.779,89.84,3874899992.0
2005-02-28 12:15:00,89.845,89.905,89.794,89.891,3246299978.0
2005-02-28 12:30:00,89.877,89.926,89.834,89.899,3204099992.0
2005-02-28 12:45:00,89.87,89.914,89.77,89.801,4067499983.0
2005-02-28 13:00:00,89.787,89.85,89.778,89.802,3493799994.0
2005-02-28 13:15:00,89.786,89.886,89.746,89.865,3448899999.0
2005-02-28 13:30:00,89.873,89.884,89.782,89.84,3793999996.0
2005-02-28 13:45:00,89.828,89.85,89.718,89.737,3704199990.0
2005-02-28 14:00:00,89.728,89.79,89.71,89.739,3008999998.0
2005-02-28 14:15:00,89.728,89.769,89.705,89.728,3520199988.0
2005-02-28 14:30:00,89.737,89.783,89.706,89.749,3650700005.0
2005-02-28 14:45:00,89.749,89.769,89.703,89.742,3389099981.0
2005-02-28 15:00:00,89.773,89.784,89.641,89.645,3300899987.0
2005-02-28 15:15:00,89.634,89.803,89.632,89.774,4131999985.0
2005-02-28 15:30:00,89.79,89.807,89.739,89.769,3678499988.0
2005-02-28 15:45:00,89.764,89.855,89.71,89.819,3341199986.0
2005-02-28 16:00:00,89.8,89.906,89.78,89.785,3449599993.0
2005-02-28 16:15:00,89.767,89.824,89.716,89.74,3569499986.0
2005-02-28 16:30:00,89.779,89.833,89.731,89.745,3336299985.0
2005-02-28 16:45:00,89.732,89.809,89.724,89.747,3221599980.0
2005-02-28 17:00:00,89.761,89.853,89.721,89.837,3911899985.0
2005-02-28 17:15:00,89.823,89.916,89.808,89.893,3409699995.0
2005-02-28 17:30:00,89.88,89.923,89.837,89.896,3925899982.0
2005-02-28 17:45:00,89.889,90.035,89.843,90.035,2957299989.0
2005-02-28 18:00:00,90.031,90.04,89.934,90.04,26332799933.0
2005-02-28 18:15:00,90.03,90.03,89.875,89.978,23204099950.0
2005-02-28 18:30:00,89.984,90.0,89.879,89.892,18508999939.0
2005-02-28 18:45:00,89.917,89.966,89.882,89.932,13307299976.0
2005-02-28 19:00:00,89.933,90.049,89.907,90.001,9544699953.0
2005-02-28 19:15:00,90.012,90.034,89.931,89.966,13809199942.0
2005-02-28 19:30:00,89.985,90.033,89.921,90.004,12139899978.0
2005-02-28 19:45:00,89.998,90.017,89.89,90.017,9004799971.0
2005-02-28 20:00:00,89.978,90.077,89.965,90.013,10064099990.0
2005-02-28 20:15:00,89.995,90.035,89.946,89.958,15117799966.0
2005-02-28 20:30:00,89.973,90.011,89.92,89.952,16002999963.0
2005-02-28 20:45:00,89.953,89.96,89.885,89.942,16045899936.0
2005-02-28 21:00:00,89.94,90.019,89.898,90.008,8258299993.0
2005-02-28 21:15:00,89.998,90.023,89.916,89.985,15173899957.0
2005-02-28 21:30:00,89.969,90.002,89.911,89.967,7539899987.0
2005-02-28 21:45:00,89.936,89.986,89.907,89.919,7019599968.0
2005-02-28 22:00:00,89.926,89.95,89.824,89.871,7268900004.0
2005-02-28 22:15:00,89.876,89.972,89.825,89.931,4531999960.0
2005-02-28 22:30:00,89.961,90.004,89.91,89.965,5381599980.0
2005-02-28 22:45:00,89.964,90.029,89.908,89.942,5272399988.0
2005-02-28 23:00:00,89.975,90.025,89.952,89.983,2910400000.0
2005-02-28 23:15:00,89.999,90.012,89.939,89.953,3375799992.0
2005-02-28 23:30:00,89.961,89.975,89.872,89.922,3554999991.0
2005-02-28 23:45:00,89.92,89.961,89.857,89.884,3835899998.0
2005-03-01 00:00:00,89.884,89.932,89.846,89.88,3262599989.0
2005-03-01 00:15:00,89.861,89.908,89.807,89.832,3322699985.0
2005-03-01 00:30:00,89.842,89.898,89.809,89.832,3426299999.0
2005-03-01 00:45:00,89.853,89.899,89.753,89.77,3545099985.0
2005-03-01 01:00:00,89.757,89.82,89.712,89.759,3079099989.0
2005-03-01 01:15:00,89.761,89.795,89.726,89.775,3347700000.0
2005-03-01 01:30:00,89.81,89.861,89.749,89.83,3437900004.0
2005-03-01 01:45:00,89.828,89.854,89.772,89.81,4448799986.0
2005-03-01 02:00:00,89.78,89.83,89.752,89.779,3528600008.0
2005-03-01 02:15:00,89.772,89.813,89.736,89.759,3316999988.0
2005-03-01 02:30:00,89.769,89.821,89.751,89.807,3454299985.0
2005-03-01 02:45:00,89.783,89.815,89.711,89.761,3277499989.0
2005-03-01 03:00:00,89.788,89.816,89.741,89.795,3396699987.0
2005-03-01 03:15:00,89.812,89.879,89.745,89.82,3215499991.0
2005-03-01 03:30:00,89.838,89.861,89.778,89.813,3429899999.0
2005-03-01 03:45:00,89.817,89.849,89.716,89.732,3515299995.0
2005-03-01 04:00:00,89.731,89.824,89.716,89.792,3287599991.0
2005-03-01 04:15:00,89.793,89.886,89.785,89.823,3155399983.0
2005-03-01 04:30:00,89.829,89.83,89.667,89.694,3793000004.0
2005-03-01 04:45:00,89.677,89.695,89.647,89.684,3017800001.0
2005-03-01 05:00:00,89.69,89.708,89.581,89.6,3586699997.0
2005-03-01 05:15:00,89.599,89.651,89.598,89.627,2646299989.0
2005-03-01 05:30:00,89.647,89.675,89.617,89.64,2973099991.0
2005-03-01 05:45:00,89.638,89.666,89.587,89.649,3160899988.0
2005-03-01 06:00:00,89.646,89.675,89.625,89.654,2714999978.0
2005-03-01 06:15:00,89.648,89.713,89.611,89.648,2840499991.0
2005-03-01 06:30:00,89.621,89.703,89.597,89.624,3138900014.0
2005-03-01 06:45:00,89.612,89.636,89.562,89.571,3750799990.0
2005-03-01 07:00:00,89.564,89.61,89.548,89.593,3241199982.0
2005-03-01 07:15:00,89.593,89.61,89.543,89.571,3317699998.0
2005-03-01 07:30:00,89.585,89.605,89.542,89.564,3499099986.0
2005-03-01 07:45:00,89.532,89.635,89.532,89.609,3127199983.0
2005-03-01 08:00:00,89.602,89.659,89.59,89.603,3109899983.0
2005-03-01 08:15:00,89.587,89.642,89.555,89.595,3358399977.0
2005-03-01 08:30:00,89.607,89.623,89.565,89.579,3751599984.0
2005-03-01 08:45:00,89.606,89.626,89.527,89.595,3337299987.0
2005-03-01 09:00:00,89.612,89.703,89.571,89.695,3848399985.0
2005-03-01 09:15:00,89.689,89.697,89.607,89.642,3390799991.0
2005-03-01 09:30:00,89.642,89.739,89.599,89.709,3994599987.0
2005-03-01 09:45:00,89.738,89.8,89.684,89.753,3809099995.0
2005-03-01 10:00:00,89.76,89.777,89.685,89.715,2931899997.0
2005-03-01 10:15:00,89.711,89.853,89.686,89.825,3501999984.0
2005-03-01 10:30:00,89.836,89.892,89.772,89.857,3513999990.0
2005-03-01 10:45:00,89.849,89.871,89.8,89.826,3680599992.0
2005-03-01 11:00:00,89.847,89.888,89.715,89.72,3789000007.0
2005-03-01 11:15:00,89.712,89.764,89.694,89.708,3516599998.0
2005-03-01 11:30:00,89.709,89.738,89.664,89.701,3693399988.0
2005-03-01 11:45:00,89.703,89.739,89.627,89.682,3738399998.0
2005-03-01 12:00:00,89.653,89.688,89.62,89.653,3416799988.0
2005-03-01 12:15:00,89.665,89.674,89.55,89.562,3189199990.0
2005-03-01 12:30:00,89.587,89.606,89.526,89.536,3263500003.0
2005-03-01 12:45:00,89.538,89.658,89.528,89.546,3822399983.0
2005-03-01 13:00:00,89.566,89.632,89.551,89.583,3732899973.0
2005-03-01 13:15:00,89.57,89.63,89.545,89.589,3603999983.0
2005-03-01 13:30:00,89.607,89.655,89.562,89.6,3475099984.0
2005-03-01 13:45:00,89.591,89.634,89.574,89.605,3889200002.0
2005-03-01 14:00:00,89.614,89.664,89.581,89.663,3327900007.0
2005-03-01 14:15:00,89.663,89.731,89.613,89.7,3215299985.0
2005-03-01 14:30:00,89.706,89.753,89.606,89.723,3288700001.0
2005-03-01 14:45:00,89.732,89.809,89.69,89.781,4400899996.0
2005-03-01 15:00:00,89.754,89.782,89.711,89.723,2913099983.0
2005-03-01 15:15:00,89.706,89.76,89.644,89.717,3704699999.0
2005-03-01 15:30:00,89.722,89.722,89.588,89.626,3652199988.0
2005-03-01 15:45:00,89.614,89.652,89.564,89.595,4386599993.0
2005-03-01 16:00:00,89.595,89.603,89.432,89.524,3768100006.0
2005-03-01 16:15:00,89.509,89.541,89.445,89.465,3766700008.0
2005-03-01 16:30:00,89.456,89.583,89.441,89.483,3873399999.0
2005-03-01 16:45:00,89.488,89.488,89.392,89.42,3450799986.0
2005-03-01 17:00:00,89.416,89.496,89.382,89.481,3896999969.0
2005-03-01 17:15:00,89.483,89.595,89.476,89.53,2936499984.0
2005-03-01 17:30:00,89.543,89.564,89.437,89.444,3393499993.0
2005-03-01 17:45:00,89.465,89.562,89.397,89.538,3268499990.0
2005-03-01 18:00:00,89.544,89.625,89.529,89.59,24910999903.0
2005-03-01 18:15:00,89.58,89.694,89.527,89.563,23912699939.0
2005-03-01 18:30:00,89.565,89.621,89.527,89.527,18479099959.0
2005-03-01 18:45:00,89.545,89.565,89.482,89.522,14424099953.0
2005-03-01 19:00:00,89.527,89.61,89.502,89.573,10080599978.0
2005-03-01 19:15:00,89.576,89.583,89.498,89.503,14522699970.0
2005-03-01 19:30:00,89.52,89.546,89.49,89.506,12616399989.0
2005-03-01 19:45:00,89.492,89.524,89.43,89.458,9165899980.0
2005-03-01 20:00:00,89.445,89.53,89.394,89.53,10015999977.0
2005-03-01 20:15:00,89.519,89.53,89.429,89.53,14242900007.0
2005-03-01 20:30:00,89.481,89.53,89.429,89.465,13010199974.0
2005-03-01 20:45:00,89.486,89.503,89.437,89.5,14891599930.0
2005-03-01 21:00:00,89.5,89.535,89.455,89.496,8510099982.0
2005-03-01 21:15:00,89.497,89.521,89.453,89.5,14773099973.0
2005-03-01 21:30:00,89.504,89.547,89.45,89.489,8314100013.0
2005-03-01 21:45:00,89.456,89.493,89.418,89.465,6716399981.0
2005-03-01 22:00:00,89.486,89.495,89.38,89.412,6969800009.0
2005-03-01 22:15:00,89.457,89.497,89.405,89.448,4924199980.0
2005-03-01 22:30:00,89.481,89.559,89.439,89.528,5231999990.0
2005-03-01 22:45:00,89.55,89.576,89.471,89.535,5542599995.0
2005-03-01 23:00:00,89.524,89.565,89.479,89.494,3235200001.0
2005-03-01 23:15:00,89.538,89.633,89.51,89.55,2929399992.0
2005-03-01 23:30:00,89.561,89.631,89.526,89.601,3198600000.0
2005-03-01 23:45:00,89.598,89.633,89.513,89.551,3347999991.0
2005-03-02 00:00:00,89.567,89.585,89.486,89.531,3278999991.0
2005-03-02 00:15:00,89.528,89.552,89.454,89.492,2897500004.0
2005-03-02 00:30:00,89.472,89.55,89.459,89.523,3457499986.0
2005-03-02 00:45:00,89.522,89.557,89.459,89.511,3060499981.0
2005-03-02 01:00:00,89.493,89.547,89.462,89.499,3158300005.0
2005-03-02 01:15:00,89.518,89.527,89.452,89.469,3657899986.0
2005-03-02 01:30:00,89.488,89.499,89.389,89.46,3495799979.0
2005-03-02 01:45:00,89.457,89.485,89.411,89.47,4103199999.0
2005-03-02 02:00:00,89.479,89.497,89.427,89.472,3490499982.0
2005-03-02 02:15:00,89.456,89.493,89.431,89.471,3632199996.0
2005-03-02 02:30:00,89.477,89.507,89.439,89.482,3841899982.0
2005-03-02 02:45:00,89.462,89.556,89.438,89.438,3803399992.0
2005-03-02 03:00:00,89.419,89.516,89.398,89.5,3489499996.0
2005-03-02 03:15:00,89.501,89.515,89.444,89.461,3255499994.0
2005-03-02 03:30:00,89.472,89.493,89.359,89.412,3740999984.0
2005-03-02 03:45:00,89.416,89.496,89.376,89.443,2899699996.0
2005-03-02 04:00:00,89.416,89.469,89.388,89.448,3481699987.0
2005-03-02 04:15:00,89.439,89.485,89.429,89.482,3250299996.0
2005-03-02 04:30:00,89.48,89.533,89.461,89.503,3507299999.0
2005-03-02 04:45:00,89.51,89.53,89.462,89.484,3183399984.0
2005-03-02 05:00:00,89.47,89.518,89.441,89.507,3580399995.0
2005-03-02 05:15:00,89.503,89.533,89.469,89.497,2588100000.0
2005-03-02 05:30:00,89.493,89.575,89.483,89.565,2918399983.0
2005-03-02 05:45:00,89.529,89.591,89.496,89.56,2787999989.0
2005-03-02 06:00:00,89.551,89.614,89.536,89.571,3495999988.0
2005-03-02 06:15:00,89.557,89.59,89.487,89.53,3263500001.0
2005-03-02 06:30:00,89.549,89.566,89.494,89.532,3219999984.0
2005-03-02 06:45:00,89.524,89.56,89.497,89.544,3215899988.0
2005-03-02 07:00:00,89.543,89.561,89.498,89.559,3660399979.0
2005-03-02 07:15:00,89.566,89.573,89.48,89.51,3299399977.0
2005-03-02 07:30:00,89.491,89.545,89.456,89.527,3171999991.0
2005-03-02 07:45:00,89.505,89.551,89.48,89.497,3451999983.0
2005-03-02 08:00:00,89.488,89.561,89.471,89.541,3760899990.0
2005-03-02 08:15:00,89.533,89.6,89.506,89.585,3666199980.0
2005-03-02 08:30:00,89.589,89.641,89.543,89.594,3898799980.0
2005-03-02 08:45:00,89.632,89.658,89.574,89.634,3228999989.0
2005-03-02 09:00:00,89.641,89.716,89.621,89.689,3361099993.0
2005-03-02 09:15:00,89.704,89.739,89.578,89.595,3968599991.0
2005-03-02 09:30:00,89.612,89.639,89.542,89.591,3703099978.0
2005-03-02 09:45:00,89.586,89.645,89.549,89.62,3459099986.0
2005-03-02 10:00:00,89.625,89.664,89.594,89.644,3395399989.0
2005-03-02 10:15:00,89.619,89.677,89.566,89.575,3318900008.0
2005-03-02 10:30:00,89.564,89.592,89.491,89.505,3636099988.0
2005-03-02 10:45:00,89.496,89.584,89.436,89.462,3810799974.0
2005-03-02 11:00:00,89.489,89.572,89.441,89.485,3474799984.0
2005-03-02 11:15:00,89.487,89.512,89.382,89.404,3698500005.0
2005-03-02 11:30:00,89.43,89.498,89.384,89.401,3922799981.0
2005-03-02 11:45:00,89.42,89.428,89.312,89.365,3937799988.0
2005-03-02 12:00:00,89.356,89.443,89.299,89.406,3547299993.0
2005-03-02 12:15:00,89.416,89.465,89.37,89.4,3550599997.0
2005-03-02 12:30:00,89.39,89.445,89.312,89.32,2895200010.0
2005-03-02 12:45:00,89.298,89.352,89.257,89.31,3551299987.0
2005-03-02 13:00:00,89.352,89.352,89.225,89.244,3487000001.0
2005-03-02 13:15:00,89.236,89.304,89.19,89.26,3362999977.0
2005-03-02 13:30:00,89.256,89.313,89.219,89.254,3468299979.0
2005-03-02 13:45:00,89.272,89.31,89.2,89.227,3713999977.0
2005-03-02 14:00:00,89.216,89.265,89.145,89.17,3102299985.0
2005-03-02 14:15:00,89.175,89.218,89.11,89.157,3415099991.0
2005-03-02 14:30:00,89.188,89.196,89.114,89.155,3414499986.0
2005-03-02 14:45:00,89.15,89.204,89.104,89.132,3260599994.0
2005-03-02 15:00:00,89.136,89.163,89.102,89.103,3204599992.0
2005-03-02 15:15:00,89.128,89.161,89.067,89.093,4212299982.0
2005-03-02 15:30:00,89.084,89.152,89.057,89.13,3502799986.0
2005-03-02 15:45:00,89.139,89.144,89.021,89.043,3654399991.0
2005-03-02 16:00:00,89.05,89.113,89.008,89.08,3359899997.0
2005-03-02 16:15:00,89.088,89.151,89.045,89.14,3430599998.0
2005-03-02 16:30:00,89.143,89.232,89.124,89.207,3571499989.0
2005-03-02 16:45:00,89.193,89.241,89.105,89.129,3362599988.0
2005-03-02 17:00:00,89.09,89.227,89.085,89.159,3142999989.0
2005-03-02 17:15:00,89.163,89.175,89.058,89.109,3415299992.0
2005-03-02 17:30:00,89.102,89.201,89.069,89.157,3745099988.0
2005-03-02 17:45:00,89.178,89.197,89.13,89.155,3418399997.0
2005-03-02 18:00:00,89.113,89.182,89.07,89.08,25604199883.0
2005-03-02 18:15:00,89.07,89.159,89.069,89.149,22816499990.0
2005-03-02 18:30:00,89.15,89.164,89.04,89.08,17854399945.0
2005-03-02 18:45:00,89.06,89.107,89.013,89.066,13568599936.0
2005-03-02 19:00:00,89.083,89.118,89.044,89.078,9684299951.0
2005-03-02 19:15:00,89.07,89.12,89.038,89.05,14260599982.0
2005-03-02 19:30:00,89.07,89.084,89.011,89.037,12179099997.0
2005-03-02 19:45:00,89.061,89.075,89.01,89.037,9307499983.0
2005-03-02 20:00:00,89.045,89.093,89.027,89.066,10688099993.0
2005-03-02 20:15:00,89.09,89.2,89.047,89.19,14963799968.0
2005-03-02 20:30:00,89.08,89.2,89.04,89.126,14753499935.0
2005-03-02 20:45:00,89.129,89.24,89.071,89.15,16475999963.0
2005-03-02 21:00:00,89.22,89.23,89.109,89.164,11953499989.0
2005-03-02 21:15:00,89.155,89.183,89.119,89.182,14364899924.0
2005-03-02 21:30:00,89.173,89.213,89.146,89.169,8031600005.0
2005-03-02 21:45:00,89.203,89.242,89.147,89.219,7327999955.0
2005-03-02 22:00:00,89.208,89.216,89.076,89.116,7059199977.0
2005-03-02 22:15:00,89.11,89.148,89.069,89.069,5083599973.0
2005-03-02 22:30:00,89.1,89.153,89.075,89.105,5642399978.0
2005-03-02 22:45:00,89.118,89.153,89.07,89.084,5134499990.0
2005-03-02 23:00:00,89.129,89.2,89.111,89.151,2884400001.0
2005-03-02 23:15:00,89.148,89.163,89.091,89.146,2838299997.0
2005-03-02 23:30:00,89.128,89.207,89.098,89.163,3527400000.0
2005-03-02 23:45:00,89.143,89.236,89.134,89.207,2743699993.0
2005-03-03 00:00:00,89.238,89.259,89.191,89.223,3063699997.0
2005-03-03 00:15:00,89.228,89.265,89.181,89.251,3458799988.0
2005-03-03 00:30:00,89.242,89.278,89.208,89.245,3378799986.0
2005-03-03 00:45:00,89.216,89.282,89.204,89.242,3522399981.0
2005-03-03 01:00:00,89.261,89.275,89.18,89.18,2494699999.0
2005-03-03 01:15:00,89.217,89.236,89.171,89.207,3125199990.0
2005-03-03 01:30:00,89.222,89.259,89.181,89.246,3392099997.0
2005-03-03 01:45:00,89.262,89.279,89.198,89.253,3873199970.0
2005-03-03 02:00:00,89.247,89.307,89.203,89.283,3124899991.0
2005-03-03 02:15:00,89.272,89.329,89.254,89.288,3622999977.0
2005-03-03 02:30:00,89.284,89.355,89.251,89.311,3432299988.0
2005-03-03 02:45:00,89.283,89.347,89.269,89.34,3377199987.0
2005-03-03 03:00:00,89.347,89.348,89.264,89.292,3590599988.0
2005-03-03 03:15:00,89.274,89.353,89.274,89.332,3374299990.0
2005-03-03 03:30:00,89.331,89.336,89.247,89.31,3703899994.0
2005-03-03 03:45:00,89.295,89.31,89.248,89.259,3430199975.0
2005-03-03 04:00:00,89.251,89.29,89.209,89.216,3212199980.0
2005-03-03 04:15:00,89.228,89.271,89.197,89.264,3112299992.0
2005-03-03 04:30:00,89.265,89.281,89.216,89.216,2981199988.0
2005-03-03 04:45:00,89.267,89.276,89.206,89.244,3328099972.0
2005-03-03 05:00:00,89.28,89.298,89.223,89.298,2778900005.0
2005-03-03 05:15:00,89.28,89.305,89.237,89.287,3176199988.0
2005-03-03 05:30:00,89.28,89.311,89.25,89.27,3515399989.0
2005-03-03 05:45:00,89.28,89.321,89.216,89.285,3443699994.0
2005-03-03 06:00:00,89.298,89.329,89.268,89.284,3082199984.0
2005-03-03 06:15:00,89.283,89.338,89.264,89.303,3007599995.0
2005-03-03 06:30:00,89.297,89.316,89.243,89.29,3109899991.0
2005-03-03 06:45:00,89.298,89.344,89.27,89.275,3499099987.0
2005-03-03 07:00:00,89.281,89.305,89.229,89.29,3218499990.0
2005-03-03 07:15:00,89.279,89.31,89.228,89.252,3655500000.0
2005-03-03 07:30:00,89.273,89.279,89.219,89.248,3220399979.0
2005-03-03 07:45:00,89.227,89.266,89.199,89.24,3198699979.0
2005-03-03 08:00:00,89.242,89.278,89.204,89.248,3318099998.0
2005-03-03 08:15:00,89.238,89.296,89.212,89.221,2922899987.0
2005-03-03 08:30:00,89.24,89.277,89.196,89.228,4435700003.0
2005-03-03 08:45:00,89.255,89.255,89.113,89.155,2891599984.0
2005-03-03 09:00:00,89.181,89.3,89.146,89.286,3105899994.0
2005-03-03 09:15:00,89.285,89.403,89.251,89.339,3619799981.0
2005-03-03 09:30:00,89.314,89.356,89.22,89.274,3423799988.0
2005-03-03 09:45:00,89.287,89.303,89.224,89.258,3693699977.0
2005-03-03 10:00:00,89.264,89.375,89.26,89.341,3643599997.0
2005-03-03 10:15:00,89.369,89.425,89.264,89.281,3511399995.0
2005-03-03 10:30:00,89.303,89.318,89.246,89.281,3813399994.0
2005-03-03 10:45:00,89.295,89.328,89.241,89.293,3507199995.0
2005-03-03 11:00:00,89.303,89.315,89.242,89.268,3347799987.0
2005-03-03 11:15:00,89.278,89.372,89.256,89.316,3808099989.0
2005-03-03 11:30:00,89.333,89.363,89.215,89.225,3852299987.0
2005-03-03 11:45:00,89.207,89.28,89.206,89.234,3673200008.0
2005-03-03 12:00:00,89.244,89.302,89.227,89.279,3687199975.0
2005-03-03 12:15:00,89.269,89.318,89.25,89.287,3591599989.0
2005-03-03 12:30:00,89.273,89.303,89.182,89.227,3190699979.0
2005-03-03 12:45:00,89.203,89.237,89.167,89.198,3334299987.0
2005-03-03 13:00:00,89.214,89.276,89.191,89.234,3827900002.0
2005-03-03 13:15:00,89.218,89.228,89.147,89.182,3578500004.0
2005-03-03 13:30:00,89.185,89.185,89.103,89.168,3221799994.0
2005-03-03 13:45:00,89.151,89.191,89.124,89.126,3443599998.0
2005-03-03 14:00:00,89.118,89.14,89.069,89.095,3463100009.0
2005-03-03 14:15:00,89.09,89.148,89.083,89.124,3432900003.0
2005-03-03 14:30:00,89.147,89.182,89.081,89.146,3043899985.0
2005-03-03 14:45:00,89.136,89.16,89.072,89.106,4055599980.0
2005-03-03 15:00:00,89.109,89.132,89.022,89.105,3469899983.0
2005-03-03 15:15:00,89.083,89.156,89.072,89.12,4260999986.0
2005-03-03 15:30:00,89.111,89.143,89.055,89.093,3788199997.0
2005-03-03 15:45:00,89.074,89.137,89.039,89.06,3193400002.0
2005-03-03 16:00:00,89.075,89.115,89.045,89.101,3570199983.0
2005-03-03 16:15:00,89.115,89.115,89.011,89.038,3181399994.0
2005-03-03 16:30:00,89.06,89.06,88.98,88.99,3338399989.0
2005-03-03 16:45:00,88.998,89.054,88.975,89.02,3914199998.0
2005-03-03 17:00:00,89.041,89.054,88.984,89.054,3198499983.0
2005-03-03 17:15:00,89.024,89.049,88.964,88.994,3165099995.0
2005-03-03 17:30:00,88.982,89.055,88.963,89.055,3357199996.0
2005-03-03 17:45:00,89.047,89.101,89.004,89.095,3454500001.0
2005-03-03 18:00:00,89.116,89.15,89.025,89.1,25850899949.0
2005-03-03 18:15:00,89.11,89.13,89.028,89.049,22251399902.0
2005-03-03 18:30:00,89.067,89.1,89.017,89.033,19149699942.0
2005-03-03 18:45:00,89.026,89.148,89.024,89.122,13711499983.0
2005-03-03 19:00:00,89.121,89.157,89.021,89.078,9843299992.0
2005-03-03 19:15:00,89.093,89.114,89.015,89.077,14446899959.0
2005-03-03 19:30:00,89.064,89.116,89.008,89.035,11761299948.0
2005-03-03 19:45:00,89.035,89.092,88.994,89.085,9194699971.0
2005-03-03 20:00:00,89.077,89.132,89.04,89.109,10222699955.0
2005-03-03 20:15:00,89.107,89.219,89.099,89.13,14601899938.0
2005-03-03 20:30:00,89.132,89.179,89.004,89.044,14637499974.0
2005-03-03 20:45:00,89.06,89.15,89.034,89.14,16869099934.0
2005-03-03 21:00:00,89.064,89.123,89.052,89.123,9791799970.0
2005-03-03 21:15:00,89.119,89.15,89.058,89.11,15809799956.0
2005-03-03 21:30:00,89.117,89.162,89.084,89.141,8453099960.0
2005-03-03 21:45:00,89.151,89.157,89.085,89.105,6683599978.0
2005-03-03 22:00:00,89.095,89.14,89.034,89.104,7178999978.0
2005-03-03 22:15:00,89.117,89.185,89.102,89.107,4710799986.0
2005-03-03 22:30:00,89.141,89.156,89.081,89.108,5772799973.0
2005-03-03 22:45:00,89.103,89.137,89.032,89.036,5427699998.0
2005-03-03 23:00:00,89.133,89.139,89.07,89.099,2830599978.0
2005-03-03 23:15:00,89.144,89.144,89.077,89.128,3533499988.0
2005-03-03 23:30:00,89.116,89.142,89.056,89.106,3558399997.0
2005-03-03 23:45:00,89.098,89.127,89.066,89.095,3423400002.0
2005-03-04 00:00:00,89.115,89.124,89.051,89.109,3336399989.0
2005-03-04 00:15:00,89.11,89.141,89.057,89.099,3058599995.0
2005-03-04 00:30:00,89.089,89.142,89.061,89.106,3298100002.0
2005-03-04 00:45:00,89.116,89.138,89.045,89.089,3655799983.0
2005-03-04 01:00:00,89.082,89.165,89.055,89.126,3021399987.0
2005-03-04 01:15:00,89.158,89.158,89.062,89.093,2869899983.0
2005-03-04 01:30:00,89.123,89.156,89.08,89.155,3813999997.0
2005-03-04 01:45:00,89.128,89.162,89.076,89.132,4178699998.0
2005-03-04 02:00:00,89.105,89.164,89.09,89.116,3687900001.0
2005-03-04 02:15:00,89.119,89.164,89.112,89.151,3650599984.0
2005-03-04 02:30:00,89.136,89.164,89.103,89.127,3373199990.0
2005-03-04 02:45:00,89.121,89.229,89.111,89.229,3448099985.0
2005-03-04 03:00:00,89.236,89.247,89.186,89.218,3202600003.0
2005-03-04 03:15:00,89.213,89.251,89.179,89.207,3674999993.0
2005-03-04 03:30:00,89.238,89.314,89.216,89.31,3706999992.0
2005-03-04 03:45:00,89.3,89.318,89.21,89.232,3508599997.0
2005-03-04 04:00:00,89.204,89.24,89.168,89.188,3190699992.0
2005-03-04 04:15:00,89.196,89.213,89.156,89.171,2829199986.0
2005-03-04 04:30:00,89.181,89.221,89.156,89.198,2550099996.0
2005-03-04 04:45:00,89.193,89.233,89.157,89.18,3574399985.0
2005-03-04 05:00:00,89.197,89.226,89.157,89.198,2871200002.0
2005-03-04 05:15:00,89.201,89.238,89.175,89.213,2443199991.0
2005-03-04 05:30:00,89.221,89.241,89.184,89.223,2588799992.0
2005-03-04 05:45:00,89.221,89.234,89.15,89.164,3084399981.0
2005-03-04 06:00:00,89.185,89.224,89.155,89.201,3440100003.0
2005-03-04 06:15:00,89.193,89.267,89.193,89.251,3503099986.0
2005-03-04 06:30:00,89.23,89.269,89.195,89.225,2674699986.0
2005-03-04 06:45:00,89.215,89.252,89.172,89.194,3594099993.0
2005-03-04 07:00:00,89.193,89.211,89.153,89.181,3728800001.0
2005-03-04 07:15:00,89.198,89.221,89.15,89.171,3969499995.0
2005-03-04 07:30:00,89.203,89.215,89.143,89.166,3466099996.0
2005-03-04 07:45:00,89.144,89.237,89.129,89.237,3096400000.0
2005-03-04 08:00:00,89.224,89.289,89.212,89.228,3460699990.0
2005-03-04 08:15:00,89.236,89.291,89.214,89.235,3180399989.0
2005-03-04 08:30:00,89.275,89.285,89.211,89.251,3322699994.0
2005-03-04 08:45:00,89.299,89.315,89.242,89.311,3076499999.0
2005-03-04 09:00:00,89.329,89.363,89.283,89.312,3456399996.0
2005-03-04 09:15:00,89.336,89.346,89.235,89.286,3187999994.0
2005-03-04 09:30:00,89.263,89.328,89.19,89.236,3281000002.0
2005-03-04 09:45:00,89.222,89.288,89.208,89.253,3286699979.0
2005-03-04 10:00:00,89.265,89.295,89.221,89.25,2967199991.0
2005-03-04 10:15:00,89.245,89.261,89.16,89.178,3549199993.0
2005-03-04 10:30:00,89.165,89.23,89.149,89.217,3799600004.0
2005-03-04 10:45:00,89.208,89.266,89.165,89.237,3561299972.0
2005-03-04 11:00:00,89.21,89.253,89.175,89.215,3492999989.0
2005-03-04 11:15:00,89.216,89.267,89.185,89.225,3724899986.0
2005-03-04 11:30:00,89.23,89.252,89.175,89.226,3729899984.0
2005-03-04 11:45:00,89.203,89.237,89.163,89.23,3431999997.0
2005-03-04 12:00:00,89.261,89.261,89.177,89.216,3063699995.0
2005-03-04 12:15:00,89.209,89.25,89.18,89.235,3586600007.0
2005-03-04 12:30:00,89.223,89.28,89.182,89.201,3547399974.0
2005-03-04 12:45:00,89.191,89.22,89.114,89.13,3311899984.0
2005-03-04 13:00:00,89.158,89.231,89.14,89.226,3183299986.0
2005-03-04 13:15:00,89.194,89.237,89.152,89.193,3548899995.0
2005-03-04 13:30:00,89.196,89.219,89.138,89.148,3467000001.0
2005-03-04 13:45:00,89.141,89.196,89.114,89.189,3860999991.0
2005-03-04 14:00:00,89.175,89.228,89.164,89.224,2937699979.0
2005-03-04 14:15:00,89.217,89.227,89.143,89.163,3812899998.0
2005-03-04 14:30:00,89.203,89.233,89.142,89.21,2955799986.0
2005-03-04 14:45:00,89.204,89.254,89.145,89.166,3392699988.0
2005-03-04 15:00:00,89.187,89.278,89.162,89.243,3186699989.0
2005-03-04 15:15:00,89.257,89.278,89.143,89.226,3654899985.0
2005-03-04 15:30:00,89.245,89.348,89.128,89.273,3748099981.0
2005-03-04 15:45:00,89.223,89.328,89.217,89.317,4001499983.0
2005-03-04 16:00:00,89.289,89.42,89.287,89.35,3889499991.0
2005-03-04 16:15:00,89.37,89.395,89.215,89.222,3692799998.0
2005-03-04 16:30:00,89.247,89.373,89.24,89.348,3869199991.0
2005-03-04 16:45:00,89.351,89.421,89.31,89.383,3594299987.0
2005-03-04 17:00:00,89.392,89.417,89.335,89.368,3102499991.0
2005-03-04 17:15:00,89.367,89.427,89.333,89.418,3590699995.0
2005-03-04 17:30:00,89.42,89.455,89.344,89.416,3230699978.0
2005-03-04 17:45:00,89.414,89.428,89.276,89.403,3480099988.0
2005-03-04 18:00:00,89.423,89.488,89.4,89.45,25112199849.0
2005-03-04 18:15:00,89.42,89.459,89.382,89.428,22574399930.0
2005-03-04 18:30:00,89.416,89.46,89.356,89.415,18589899973.0
2005-03-04 18:45:00,89.401,89.434,89.346,89.402,13619499964.0
2005-03-04 19:00:00,89.374,89.47,89.362,89.43,9639399970.0
2005-03-04 19:15:00,89.416,89.461,89.375,89.455,13806399995.0
2005-03-04 19:30:00,89.445,89.516,89.408,89.495,12458099989.0
2005-03-04 19:45:00,89.495,89.562,89.474,89.527,9360099962.0
2005-03-04 20:00:00,89.522,89.547,89.437,89.449,10749499990.0
2005-03-04 20:15:00,89.473,89.539,89.441,89.53,13872999957.0
2005-03-04 20:30:00,89.54,89.54,89.455,89.482,15163599923.0
2005-03-04 20:45:00,89.478,89.56,89.399,89.435,16563599957.0
2005-03-04 21:00:00,89.5,89.533,89.397,89.522,9016900008.0
2005-03-04 21:15:00,89.514,89.551,89.466,89.516,14683199980.0
2005-03-04 21:30:00,89.511,89.568,89.49,89.526,8063300012.0
2005-03-04 21:45:00,89.548,89.574,89.499,89.499,6348699986.0
2005-03-04 22:00:00,89.481,89.512,89.449,89.511,6363999977.0
2005-03-04 22:15:00,89.493,89.547,89.468,89.484,5272499982.0
2005-03-04 22:30:00,89.518,89.564,89.491,89.53,5340099993.0
2005-03-04 22:45:00,89.524,89.587,89.482,89.518,5003499991.0
2005-03-04 23:00:00,89.535,89.603,89.519,89.557,3023399988.0
2005-03-04 23:15:00,89.568,89.592,89.531,89.569,2948300003.0
2005-03-04 23:30:00,89.58,89.605,89.524,89.605,3453299988.0
2005-03-04 23:45:00,89.604,89.621,89.553,89.578,3541499988.0
2005-03-07 00:00:00,89.583,89.61,89.536,89.568,2982499991.0
2005-03-07 00:15:00,89.565,89.608,89.546,89.607,2504899982.0
2005-03-07 00:30:00,89.581,89.6,89.513,89.553,2998699995.0
2005-03-07 00:45:00,89.566,89.594,89.528,89.557,3023399996.0
2005-03-07 01:00:00,89.562,89.59,89.527,89.553,2622000003.0
2005-03-07 01:15:00,89.561,89.561,89.465,89.494,2927599992.0
2005-03-07 01:30:00,89.511,89.52,89.415,89.446,3490599987.0
2005-03-07 01:45:00,89.421,89.451,89.38,89.432,3839699999.0
2005-03-07 02:00:00,89.412,89.452,89.367,89.393,3237999993.0
2005-03-07 02:15:00,89.389,89.446,89.342,89.446,3501099991.0
2005-03-07 02:30:00,89.427,89.493,89.405,89.474,3550399983.0
2005-03-07 02:45:00,89.455,89.564,89.454,89.492,3627799993.0
2005-03-07 03:00:00,89.507,89.545,89.446,89.467,3160399998.0
2005-03-07 03:15:00,89.463,89.512,89.428,89.493,3118599976.0
2005-03-07 03:30:00,89.506,89.517,89.446,89.494,3456399983.0
2005-03-07 03:45:00,89.473,89.502,89.443,89.488,3157999988.0
2005-03-07 04:00:00,89.453,89.516,89.449,89.507,2698699978.0
2005-03-07 04:15:00,89.488,89.567,89.473,89.553,2961099987.0
2005-03-07 04:30:00,89.541,89.574,89.508,89.508,2775599981.0
2005-03-07 04:45:00,89.526,89.586,89.503,89.524,2855200004.0
2005-03-07 05:00:00,89.514,89.577,89.48,89.532,3287699991.0
2005-03-07 05:15:00,89.527,89.566,89.51,89.543,3089799998.0
2005-03-07 05:30:00,89.535,89.591,89.514,89.557,2842999999.0
2005-03-07 05:45:00,89.564,89.579,89.488,89.512,3259100001.0
2005-03-07 06:00:00,89.503,89.564,89.471,89.502,3218699986.0
2005-03-07 06:15:00,89.497,89.561,89.485,89.544,2743099993.0
2005-03-07 06:30:00,89.559,89.601,89.517,89.547,3571899975.0
2005-03-07 06:45:00,89.524,89.573,89.509,89.541,3670999975.0
2005-03-07 07:00:00,89.548,89.58,89.519,89.545,3323699984.0
2005-03-07 07:15:00,89.553,89.568,89.48,89.499,3421899985.0
2005-03-07 07:30:00,89.507,89.535,89.473,89.507,3143799982.0
2005-03-07 07:45:00,89.5,89.561,89.48,89.536,3210300006.0
2005-03-07 08:00:00,89.535,89.591,89.509,89.575,3093700009.0
2005-03-07 08:15:00,89.575,89.624,89.551,89.578,3297499986.0
2005-03-07 08:30:00,89.586,89.617,89.559,89.594,3137399982.0
2005-03-07 08:45:00,89.589,89.623,89.558,89.595,3610399979.0
2005-03-07 09:00:00,89.59,89.63,89.55,89.624,3407399991.0
2005-03-07 09:15:00,89.607,89.647,89.564,89.628,3162799981.0
2005-03-07 09:30:00,89.643,89.643,89.568,89.605,3180699988.0
2005-03-07 09:45:00,89.606,89.666,89.593,89.636,3188599987.0
2005-03-07 10:00:00,89.631,89.696,89.603,89.684,3041299990.0
2005-03-07 10:15:00,89.686,89.708,89.599,89.611,3106899987.0
2005-03-07 10:30:00,89.613,89.636,89.563,89.592,3797199992.0
2005-03-07 10:45:00,89.617,89.673,89.549,89.623,3140199998.0
2005-03-07 11:00:00,89.614,89.668,89.576,89.587,3213800000.0
2005-03-07 11:15:00,89.607,89.66,89.571,89.611,3818399984.0
2005-03-07 11:30:00,89.611,89.632,89.56,89.606,4194599986.0
2005-03-07 11:45:00,89.592,89.643,89.581,89.64,3425199996.0
2005-03-07 12:00:00,89.601,89.664,89.551,89.558,3798599992.0
2005-03-07 12:15:00,89.545,89.609,89.528,89.573,2976099988.0
2005-03-07 12:30:00,89.575,89.621,89.55,89.58,3196299985.0
2005-03-07 12:45:00,89.573,89.63,89.521,89.58,3368599983.0
2005-03-07 13:00:00,89.603,89.607,89.545,89.571,3958100000.0
2005-03-07 13:15:00,89.547,89.611,89.505,89.542,3442499985.0
2005-03-07 13:30:00,89.519,89.553,89.471,89.489,3336399988.0
2005-03-07 13:45:00,89.498,89.542,89.477,89.478,3891699986.0
2005-03-07 14:00:00,89.491,89.535,89.458,89.508,3105899987.0
2005-03-07 14:15:00,89.488,89.517,89.418,89.47,3193599981.0
2005-03-07 14:30:00,89.475,89.522,89.404,89.45,3104099979.0
2005-03-07 14:45:00,89.432,89.51,89.4,89.482,3747899982.0
2005-03-07 15:00:00,89.516,89.516,89.427,89.457,3074199999.0
2005-03-07 15:15:00,89.44,89.51,89.421,89.443,3373899995.0
2005-03-07 15:30:00,89.453,89.5,89.416,89.469,2615000005.0
2005-03-07 15:45:00,89.455,89.485,89.4,89.46,3888999972.0
2005-03-07 16:00:00,89.44,89.486,89.411,89.484,3273499990.0
2005-03-07 16:15:00,89.472,89.495,89.403,89.414,3856599987.0
2005-03-07 16:30:00,89.44,89.46,89.36,89.45,2977799975.0
2005-03-07 16:45:00,89.452,89.464,89.33,89.423,2686799978.0
2005-03-07 17:00:00,89.4,89.483,89.39,89.435,2585700019.0
2005-03-07 17:15:00,89.42,89.454,89.381,89.386,3250099978.0
2005-03-07 17:30:00,89.392,89.436,89.32,89.334,3773000007.0
2005-03-07 17:45:00,89.355,89.421,89.308,89.399,3226099980.0
2005-03-07 18:00:00,89.384,89.51,89.372,89.5,21243299947.0
2005-03-07 18:15:00,89.5,89.5,89.417,89.486,21537599939.0
2005-03-07 18:30:00,89.495,89.504,89.415,89.45,18479299959.0
2005-03-07 18:45:00,89.444,89.491,89.41,89.449,13359599966.0
2005-03-07 19:00:00,89.442,89.505,89.427,89.47,9722199985.0
2005-03-07 19:15:00,89.462,89.497,89.421,89.436,14278699964.0
2005-03-07 19:30:00,89.443,89.5,89.418,89.469,12289899960.0
2005-03-07 19:45:00,89.452,89.494,89.427,89.443,8983099950.0
2005-03-07 20:00:00,89.473,89.52,89.428,89.478,10251699973.0
2005-03-07 20:15:00,89.465,89.515,89.429,89.486,15849899960.0
2005-03-07 20:30:00,89.515,89.521,89.44,89.483,12559899946.0
2005-03-07 20:45:00,89.465,89.518,89.422,89.486,17100099981.0
2005-03-07 21:00:00,89.42,89.487,89.4,89.442,8596799961.0
2005-03-07 21:15:00,89.443,89.489,89.396,89.452,14844899978.0
2005-03-07 21:30:00,89.436,89.464,89.385,89.43,8232699966.0
2005-03-07 21:45:00,89.413,89.469,89.382,89.413,6986699990.0
2005-03-07 22:00:00,89.385,89.433,89.344,89.418,6925999973.0
2005-03-07 22:15:00,89.387,89.425,89.352,89.352,4513300000.0
2005-03-07 22:30:00,89.384,89.477,89.372,89.398,5158899981.0
2005-03-07 22:45:00,89.411,89.455,89.348,89.412,5583999980.0
2005-03-07 23:00:00,89.44,89.471,89.403,89.436,2781699990.0
2005-03-07 23:15:00,89.446,89.49,89.411,89.43,3796699977.0
2005-03-07 23:30:00,89.457,89.504,89.421,89.491,3514899992.0
2005-03-07 23:45:00,89.445,89.525,89.418,89.48,2709999988.0
2005-03-08 00:00:00,89.468,89.509,89.436,89.478,3208599983.0
2005-03-08 00:15:00,89.473,89.514,89.415,89.451,2754299987.0
2005-03-08 00:30:00,89.438,89.488,89.405,89.442,3267599969.0
2005-03-08 00:45:00,89.447,89.516,89.433,89.476,3377299984.0
2005-03-08 01:00:00,89.502,89.521,89.456,89.485,2552799981.0
2005-03-08 01:15:00,89.499,89.506,89.433,89.463,2813899993.0
2005-03-08 01:30:00,89.482,89.523,89.451,89.482,2846500000.0
2005-03-08 01:45:00,89.51,89.52,89.414,89.454,3728499989.0
2005-03-08 02:00:00,89.446,89.542,89.418,89.508,3333399986.0
2005-03-08 02:15:00,89.495,89.539,89.452,89.496,3799799995.0
2005-03-08 02:30:00,89.485,89.503,89.364,89.388,3239500000.0
2005-03-08 02:45:00,89.374,89.429,89.365,89.408,3228799988.0
2005-03-08 03:00:00,89.42,89.431,89.361,89.387,3727899993.0
2005-03-08 03:15:00,89.363,89.427,89.353,89.403,3020899986.0
2005-03-08 03:30:00,89.415,89.417,89.329,89.382,3475299989.0
2005-03-08 03:45:00,89.387,89.409,89.347,89.378,2730400001.0
2005-03-08 04:00:00,89.384,89.415,89.353,89.39,2827999983.0
2005-03-08 04:15:00,89.348,89.405,89.31,89.352,3461999986.0
2005-03-08 04:30:00,89.38,89.403,89.332,89.382,3148199995.0
2005-03-08 04:45:00,89.412,89.415,89.348,89.366,2547499989.0
2005-03-08 05:00:00,89.378,89.402,89.326,89.37,2987299996.0
2005-03-08 05:15:00,89.387,89.425,89.333,89.358,3290999997.0
2005-03-08 05:30:00,89.38,89.405,89.352,89.387,2842699978.0
2005-03-08 05:45:00,89.391,89.432,89.333,89.411,2807600004.0
2005-03-08 06:00:00,89.412,89.44,89.387,89.4,2786899990.0
2005-03-08 06:15:00,89.406,89.432,89.375,89.419,3188099994.0
2005-03-08 06:30:00,89.425,89.461,89.392,89.431,2821999993.0
2005-03-08 06:45:00,89.414,89.47,89.389,89.454,2940699988.0
2005-03-08 07:00:00,89.467,89.474,89.405,89.41,3326399990.0
2005-03-08 07:15:00,89.44,89.462,89.403,89.459,3038199991.0
2005-03-08 07:30:00,89.451,89.478,89.42,89.441,3021699986.0
2005-03-08 07:45:00,89.422,89.476,89.393,89.417,3420999989.0
2005-03-08 08:00:00,89.41,89.5,89.393,89.481,3274999991.0
2005-03-08 08:15:00,89.466,89.504,89.432,89.456,3233900004.0
2005-03-08 08:30:00,89.474,89.487,89.414,89.466,2817899984.0
2005-03-08 08:45:00,89.463,89.482,89.373,89.394,3468499994.0
2005-03-08 09:00:00,89.393,89.417,89.31,89.338,3122199993.0
2005-03-08 09:15:00,89.354,89.406,89.304,89.386,3619699977.0
2005-03-08 09:30:00,89.389,89.454,89.323,89.401,3836699992.0
2005-03-08 09:45:00,89.39,89.47,89.354,89.444,3057399994.0
2005-03-08 10:00:00,89.451,89.532,89.424,89.454,3515299992.0
2005-03-08 10:15:00,89.481,89.49,89.398,89.429,3700499998.0
2005-03-08 10:30:00,89.432,89.527,89.402,89.498,3563999996.0
2005-03-08 10:45:00,89.496,89.54,89.448,89.505,3243100000.0
2005-03-08 11:00:00,89.527,89.615,89.438,89.612,3817199996.0
2005-03-08 11:15:00,89.578,89.607,89.473,89.49,3964199980.0
2005-03-08 11:30:00,89.488,89.59,89.472,89.579,4092699978.0
2005-03-08 11:45:00,89.57,89.579,89.506,89.538,4179399990.0
2005-03-08 12:00:00,89.514,89.606,89.51,89.606,3600699983.0
2005-03-08 12:15:00,89.589,89.657,89.562,89.631,3814299976.0
2005-03-08 12:30:00,89.616,89.685,89.584,89.603,3261099993.0
2005-03-08 12:45:00,89.581,89.688,89.581,89.641,3741799994.0
2005-03-08 13:00:00,89.667,89.805,89.641,89.774,4154799983.0
2005-03-08 13:15:00,89.778,89.821,89.72,89.76,3597399984.0
2005-03-08 13:30:00,89.748,89.807,89.715,89.768,3320499989.0
2005-03-08 13:45:00,89.773,89.815,89.702,89.708,3708599975.0
2005-03-08 14:00:00,89.729,89.755,89.641,89.65,3291399976.0
2005-03-08 14:15:00,89.622,89.702,89.584,89.662,3617799989.0
2005-03-08 14:30:00,89.668,89.685,89.591,89.631,3192299977.0
2005-03-08 14:45:00,89.625,89.66,89.547,89.628,3615499981.0
2005-03-08 15:00:00,89.646,89.677,89.537,89.542,2869799993.0
2005-03-08 15:15:00,89.547,89.595,89.499,89.512,4033000003.0
2005-03-08 15:30:00,89.518,89.538,89.414,89.458,3685300000.0
2005-03-08 15:45:00,89.442,89.52,89.396,89.487,3603299992.0
2005-03-08 16:00:00,89.442,89.629,89.442,89.625,3070299973.0
2005-03-08 16:15:00,89.597,89.757,89.579,89.688,3592999996.0
2005-03-08 16:30:00,89.707,89.733,89.633,89.66,3746399997.0
2005-03-08 16:45:00,89.671,89.87,89.617,89.823,3709399996.0
2005-03-08 17:00:00,89.827,89.887,89.782,89.852,3298500000.0
2005-03-08 17:15:00,89.817,89.931,89.813,89.919,3478299973.0
2005-03-08 17:30:00,89.945,89.978,89.889,89.973,3802999995.0
2005-03-08 17:45:00,89.966,90.16,89.95,90.067,3775100003.0
2005-03-08 18:00:00,90.067,90.081,89.94,90.06,26038599945.0
2005-03-08 18:15:00,90.04,90.069,89.963,90.017,24648799883.0
2005-03-08 18:30:00,90.034,90.081,89.993,90.003,18843599963.0
2005-03-08 18:45:00,90.011,90.058,89.929,89.973,14937499975.0
2005-03-08 19:00:00,89.971,90.061,89.927,90.045,8967199981.0
2005-03-08 19:15:00,90.055,90.065,89.984,90.02,14142399947.0
2005-03-08 19:30:00,90.061,90.106,89.979,89.986,12403499963.0
2005-03-08 19:45:00,89.968,90.094,89.968,90.052,9427699974.0
2005-03-08 20:00:00,90.04,90.086,89.998,90.069,10159999970.0
2005-03-08 20:15:00,90.038,90.133,90.018,90.09,15198699955.0
2005-03-08 20:30:00,90.09,90.103,90.012,90.055,14307599995.0
2005-03-08 20:45:00,90.055,90.16,90.005,90.052,16583299968.0
2005-03-08 21:00:00,90.13,90.15,90.027,90.08,8797799943.0
2005-03-08 21:15:00,90.083,90.156,90.052,90.084,15255199968.0
2005-03-08 21:30:00,90.07,90.108,90.031,90.063,7762999979.0
2005-03-08 21:45:00,90.053,90.155,90.024,90.117,6680299986.0
2005-03-08 22:00:00,90.109,90.153,90.081,90.145,6145099964.0
2005-03-08 22:15:00,90.165,90.17,90.069,90.069,3777699979.0
2005-03-08 22:30:00,90.097,90.16,90.053,90.062,5493099971.0
2005-03-08 22:45:00,90.096,90.154,90.05,90.098,5158499963.0
2005-03-08 23:00:00,90.126,90.135,90.047,90.082,2906099990.0
2005-03-08 23:15:00,90.046,90.101,90.019,90.03,3041199989.0
2005-03-08 23:30:00,90.058,90.084,90.006,90.084,3163500001.0
2005-03-08 23:45:00,90.072,90.118,90.03,90.058,3275499979.0
2005-03-09 00:00:00,90.097,90.097,89.982,90.004,3487599985.0
2005-03-09 00:15:00,90.016,90.089,90.016,90.052,3264399999.0
2005-03-09 00:30:00,90.046,90.081,90.0,90.031,2780199979.0
2005-03-09 00:45:00,90.036,90.056,89.972,90.021,2963999996.0
2005-03-09 01:00:00,90.008,90.056,89.992,90.028,2869899991.0
2005-03-09 01:15:00,90.029,90.064,89.98,90.01,2750800006.0
2005-03-09 01:30:00,90.019,90.041,89.972,90.007,3032799993.0
2005-03-09 01:45:00,89.99,90.048,89.954,90.033,3732199992.0
2005-03-09 02:00:00,90.049,90.058,89.962,89.981,3575999991.0
2005-03-09 02:15:00,89.971,90.041,89.956,90.012,3610499988.0
2005-03-09 02:30:00,90.008,90.031,89.959,90.017,3148899983.0
2005-03-09 02:45:00,90.017,90.035,89.985,89.999,3503299999.0
2005-03-09 03:00:00,90.011,90.065,89.996,90.038,3571099993.0
2005-03-09 03:15:00,90.024,90.062,89.997,90.043,3683699987.0
2005-03-09 03:30:00,90.061,90.085,90.0,90.044,3245799998.0
2005-03-09 03:45:00,90.057,90.093,90.009,90.033,3232699987.0
2005-03-09 04:00:00,90.024,90.06,89.991,90.055,2871500002.0
2005-03-09 04:15:00,90.051,90.081,90.001,90.07,3351700003.0
2005-03-09 04:30:00,90.043,90.103,90.024,90.073,3173300000.0
2005-03-09 04:45:00,90.074,90.078,89.991,90.01,3110100008.0
2005-03-09 05:00:00,90.005,90.056,89.993,90.056,3011699989.0
2005-03-09 05:15:00,90.034,90.055,89.966,89.991,3032500003.0
2005-03-09 05:30:00,90.011,90.015,89.942,89.974,3362999997.0
2005-03-09 05:45:00,89.977,90.023,89.906,89.981,2936799984.0
2005-03-09 06:00:00,90.002,90.017,89.951,90.011,3483599995.0
2005-03-09 06:15:00,89.985,90.032,89.973,89.997,2873499999.0
2005-03-09 06:30:00,90.003,90.013,89.916,89.925,2686499975.0
2005-03-09 06:45:00,89.912,89.96,89.888,89.925,3167400008.0
2005-03-09 07:00:00,89.911,89.95,89.88,89.916,3575799996.0
2005-03-09 07:15:00,89.89,89.974,89.887,89.954,3393500000.0
2005-03-09 07:30:00,89.966,89.984,89.91,89.951,3356400001.0
2005-03-09 07:45:00,89.949,89.984,89.91,89.945,3674899980.0
2005-03-09 08:00:00,89.975,90.005,89.908,89.978,3785699998.0
2005-03-09 08:15:00,89.978,90.011,89.945,90.002,3907399994.0
2005-03-09 08:30:00,89.992,90.016,89.928,89.945,3229899990.0
2005-03-09 08:45:00,89.975,89.975,89.897,89.92,3563299992.0
2005-03-09 09:00:00,89.936,89.959,89.88,89.944,2991999990.0
2005-03-09 09:15:00,89.931,89.957,89.884,89.915,3766800003.0
2005-03-09 09:30:00,89.905,90.002,89.885,89.97,3235999976.0
2005-03-09 09:45:00,89.987,90.093,89.975,90.066,3312399994.0
2005-03-09 10:00:00,90.072,90.116,90.019,90.063,3208100000.0
2005-03-09 10:15:00,90.068,90.184,90.039,90.155,3450399991.0
2005-03-09 10:30:00,90.124,90.179,90.08,90.081,3357099987.0
2005-03-09 10:45:00,90.088,90.112,90.002,90.038,4267399977.0
2005-03-09 11:00:00,90.038,90.087,89.996,90.034,3941599969.0
2005-03-09 11:15:00,90.025,90.058,89.811,89.849,3963300000.0
2005-03-09 11:30:00,89.844,89.929,89.798,89.84,3796799993.0
2005-03-09 11:45:00,89.835,89.849,89.733,89.744,3942499999.0
2005-03-09 12:00:00,89.768,89.768,89.655,89.684,3505099986.0
2005-03-09 12:15:00,89.693,89.698,89.6,89.641,3483499980.0
2005-03-09 12:30:00,89.642,89.654,89.54,89.553,3980000001.0
2005-03-09 12:45:00,89.567,89.589,89.427,89.545,3574899976.0
2005-03-09 13:00:00,89.569,89.594,89.512,89.549,3523899994.0
2005-03-09 13:15:00,89.539,89.604,89.477,89.591,3363799994.0
2005-03-09 13:30:00,89.617,89.617,89.478,89.568,3586999987.0
2005-03-09 13:45:00,89.564,89.604,89.525,89.595,3511199983.0
2005-03-09 14:00:00,89.576,89.652,89.435,89.45,3462199998.0
2005-03-09 14:15:00,89.426,89.528,89.413,89.423,3550000002.0
2005-03-09 14:30:00,89.42,89.507,89.358,89.481,3647899978.0
2005-03-09 14:45:00,89.468,89.565,89.446,89.533,3686899985.0
2005-03-09 15:00:00,89.541,89.574,89.48,89.562,3400999988.0
2005-03-09 15:15:00,89.556,89.61,89.516,89.528,3893499990.0
2005-03-09 15:30:00,89.535,89.54,89.474,89.533,3034399996.0
2005-03-09 15:45:00,89.534,89.591,89.517,89.558,3499900001.0
2005-03-09 16:00:00,89.543,89.574,89.446,89.508,3526899989.0
2005-03-09 16:15:00,89.509,89.546,89.457,89.457,3626399983.0
2005-03-09 16:30:00,89.486,89.505,89.365,89.418,3388600000.0
2005-03-09 16:45:00,89.429,89.434,89.278,89.323,3281300008.0
2005-03-09 17:00:00,89.315,89.415,89.265,89.402,3265199997.0
2005-03-09 17:15:00,89.409,89.51,89.383,89.412,3267899987.0
2005-03-09 17:30:00,89.42,89.488,89.384,89.443,3322799984.0
2005-03-09 17:45:00,89.471,89.471,89.312,89.347,3404199988.0
2005-03-09 18:00:00,89.351,89.55,89.326,89.5,24595899903.0
2005-03-09 18:15:00,89.5,89.57,89.351,89.399,22868999985.0
2005-03-09 18:30:00,89.398,89.467,89.369,89.421,19289899946.0
2005-03-09 18:45:00,89.449,89.511,89.413,89.463,13824499989.0
2005-03-09 19:00:00,89.464,89.541,89.447,89.485,9620099995.0
2005-03-09 19:15:00,89.51,89.575,89.463,89.475,14160399967.0
2005-03-09 19:30:00,89.489,89.633,89.483,89.604,12267999955.0
2005-03-09 19:45:00,89.597,89.805,89.553,89.607,9274199968.0
2005-03-09 20:00:00,89.586,89.623,89.541,89.561,10175399988.0
2005-03-09 20:15:00,89.583,89.78,89.537,89.76,14252499964.0
2005-03-09 20:30:00,89.78,89.78,89.603,89.719,16148099936.0
2005-03-09 20:45:00,89.691,89.789,89.668,89.761,16347999954.0
2005-03-09 21:00:00,89.74,89.812,89.73,89.799,8576099963.0
2005-03-09 21:15:00,89.794,89.84,89.731,89.745,14627899959.0
2005-03-09 21:30:00,89.741,89.792,89.714,89.786,8256100004.0
2005-03-09 21:45:00,89.771,89.803,89.692,89.717,6802799993.0
2005-03-09 22:00:00,89.727,89.817,89.692,89.763,6408899981.0
2005-03-09 22:15:00,89.768,89.826,89.756,89.798,4346199989.0
2005-03-09 22:30:00,89.785,89.83,89.702,89.744,5792699979.0
2005-03-09 22:45:00,89.752,89.758,89.607,89.618,4887999991.0
2005-03-09 23:00:00,89.667,89.699,89.634,89.68,3193299974.0
2005-03-09 23:15:00,89.67,89.687,89.617,89.618,3395100000.0
2005-03-09 23:30:00,89.64,89.697,89.593,89.667,3377799986.0
2005-03-09 23:45:00,89.666,89.722,89.636,89.656,3081399988.0
2005-03-10 00:00:00,89.665,89.734,89.64,89.707,3272899992.0
2005-03-10 00:15:00,89.712,89.763,89.694,89.728,2929899993.0
2005-03-10 00:30:00,89.729,89.773,89.689,89.753,3483299991.0
2005-03-10 00:45:00,89.747,89.801,89.702,89.747,2923699995.0
2005-03-10 01:00:00,89.738,89.765,89.646,89.66,3197599990.0
2005-03-10 01:15:00,89.69,89.725,89.634,89.67,3383900002.0
2005-03-10 01:30:00,89.663,89.682,89.612,89.637,3879799988.0
2005-03-10 01:45:00,89.646,89.667,89.575,89.605,4288899980.0
2005-03-10 02:00:00,89.599,89.657,89.583,89.657,3441600006.0
2005-03-10 02:15:00,89.651,89.763,89.609,89.74,3395699983.0
2005-03-10 02:30:00,89.713,89.767,89.671,89.705,3627199999.0
2005-03-10 02:45:00,89.712,89.793,89.683,89.691,3610899986.0
2005-03-10 03:00:00,89.71,89.747,89.664,89.717,3415099977.0
2005-03-10 03:15:00,89.715,89.764,89.706,89.712,3213900005.0
2005-03-10 03:30:00,89.745,89.796,89.703,89.768,3931199979.0
2005-03-10 03:45:00,89.77,89.77,89.689,89.722,3490399991.0
2005-03-10 04:00:00,89.67,89.862,89.653,89.862,3248199977.0
2005-03-10 04:15:00,89.868,89.977,89.814,89.876,3887699992.0
2005-03-10 04:30:00,89.861,89.966,89.775,89.856,3779299980.0
2005-03-10 04:45:00,89.866,89.953,89.833,89.932,3437200002.0
2005-03-10 05:00:00,89.905,89.947,89.876,89.941,3470799994.0
2005-03-10 05:15:00,89.913,89.979,89.898,89.959,3404699995.0
2005-03-10 05:30:00,89.958,90.062,89.958,90.023,3372399995.0
2005-03-10 05:45:00,90.032,90.149,90.001,90.12,3697599981.0
2005-03-10 06:00:00,90.122,90.235,90.06,90.191,3764899999.0
2005-03-10 06:15:00,90.162,90.197,90.129,90.157,3080699982.0
2005-03-10 06:30:00,90.143,90.213,90.132,90.192,3000199992.0
2005-03-10 06:45:00,90.169,90.193,90.072,90.105,3384499991.0
2005-03-10 07:00:00,90.137,90.23,90.133,90.18,3345699987.0
2005-03-10 07:15:00,90.163,90.205,90.137,90.15,3699999986.0
2005-03-10 07:30:00,90.141,90.161,90.047,90.087,3496399983.0
2005-03-10 07:45:00,90.078,90.113,90.023,90.077,3257800003.0
2005-03-10 08:00:00,90.051,90.12,90.016,90.108,3545399988.0
2005-03-10 08:15:00,90.112,90.118,89.999,90.002,3571699996.0
2005-03-10 08:30:00,90.016,90.093,89.991,90.03,3445999992.0
2005-03-10 08:45:00,90.061,90.082,89.996,90.025,3151400003.0
2005-03-10 09:00:00,90.043,90.043,89.903,89.961,3609499999.0
2005-03-10 09:15:00,89.96,90.019,89.95,89.976,4100399970.0
2005-03-10 09:30:00,89.978,90.016,89.918,89.985,3531799995.0
2005-03-10 09:45:00,89.993,90.066,89.979,90.022,3567599978.0
2005-03-10 10:00:00,90.018,90.137,89.989,90.101,2978699994.0
2005-03-10 10:15:00,90.118,90.262,90.08,90.19,3488400005.0
2005-03-10 10:30:00,90.211,90.22,90.127,90.142,3775799997.0
2005-03-10 10:45:00,90.12,90.158,90.019,90.057,3492899980.0
2005-03-10 11:00:00,90.1,90.124,90.025,90.064,3981299978.0
2005-03-10 11:15:00,90.056,90.149,90.053,90.127,3535699990.0
2005-03-10 11:30:00,90.142,90.18,90.089,90.157,3975499977.0
2005-03-10 11:45:00,90.158,90.245,90.146,90.225,3920199991.0
2005-03-10 12:00:00,90.204,90.328,90.189,90.207,3313499997.0
2005-03-10 12:15:00,90.221,90.27,90.155,90.186,3491599986.0
2005-03-10 12:30:00,90.171,90.285,90.171,90.248,4105399981.0
2005-03-10 12:45:00,90.244,90.29,90.177,90.224,3439499991.0
2005-03-10 13:00:00,90.24,90.281,90.179,90.242,3777999991.0
2005-03-10 13:15:00,90.224,90.284,90.191,90.241,3363699991.0
2005-03-10 13:30:00,90.236,90.338,90.211,90.317,3432599985.0
2005-03-10 13:45:00,90.319,90.348,90.183,90.191,3465100001.0
2005-03-10 14:00:00,90.189,90.27,90.161,90.23,3506999977.0
2005-03-10 14:15:00,90.236,90.274,90.124,90.154,3704199988.0
2005-03-10 14:30:00,90.162,90.181,90.083,90.116,3372599992.0
2005-03-10 14:45:00,90.116,90.206,90.081,90.175,3663099986.0
2005-03-10 15:00:00,90.154,90.228,90.117,90.151,3853799993.0
2005-03-10 15:15:00,90.138,90.194,90.105,90.157,3614199979.0
2005-03-10 15:30:00,90.179,90.259,90.117,90.218,3783899988.0
2005-03-10 15:45:00,90.233,90.245,90.13,90.173,3525099993.0
2005-03-10 16:00:00,90.158,90.193,90.088,90.145,3647399987.0
2005-03-10 16:15:00,90.16,90.177,89.994,89.994,3405099997.0
2005-03-10 16:30:00,90.024,90.079,89.993,90.051,3325500004.0
2005-03-10 16:45:00,90.071,90.095,89.993,90.09,3087999993.0
2005-03-10 17:00:00,90.093,90.118,90.05,90.093,3841999990.0
2005-03-10 17:15:00,90.092,90.144,90.081,90.125,3558100004.0
2005-03-10 17:30:00,90.117,90.224,90.117,90.21,3725999988.0
2005-03-10 17:45:00,90.23,90.263,90.131,90.185,3413499989.0
2005-03-10 18:00:00,90.139,90.23,90.022,90.22,26084699955.0
2005-03-10 18:15:00,90.2,90.24,90.048,90.179,24328099942.0
2005-03-10 18:30:00,90.182,90.212,90.12,90.205,19083499953.0
2005-03-10 18:45:00,90.207,90.216,90.12,90.12,13271899954.0
2005-03-10 19:00:00,90.122,90.222,90.097,90.209,9630899994.0
2005-03-10 19:15:00,90.208,90.229,90.16,90.192,14305999956.0
2005-03-10 19:30:00,90.194,90.209,90.139,90.166,11464499955.0
2005-03-10 19:45:00,90.165,90.191,90.103,90.148,8979599986.0
2005-03-10 20:00:00,90.156,90.273,90.123,90.241,10844899971.0
2005-03-10 20:15:00,90.243,90.305,90.188,90.22,14164499944.0
2005-03-10 20:30:00,90.23,90.28,90.179,90.209,13784499947.0
2005-03-10 20:45:00,90.198,90.288,90.172,90.25,16119399940.0
2005-03-10 21:00:00,90.248,90.294,90.173,90.211,11337999993.0
2005-03-10 21:15:00,90.24,90.252,90.112,90.214,14308199937.0
2005-03-10 21:30:00,90.198,90.255,90.165,90.199,8269799988.0
2005-03-10 21:45:00,90.207,90.25,90.16,90.25,6425100003.0
2005-03-10 22:00:00,90.194,90.29,90.137,90.17,6687299994.0
2005-03-10 22:15:00,90.144,90.243,90.135,90.193,4829899975.0
2005-03-10 22:30:00,90.192,90.236,90.154,90.166,5283899987.0
2005-03-10 22:45:00,90.19,90.22,90.131,90.188,5078200000.0
2005-03-10 23:00:00,90.201,90.255,90.166,90.18,3128599988.0
2005-03-10 23:15:00,90.19,90.216,90.13,90.155,3022199990.0
2005-03-10 23:30:00,90.154,90.246,90.151,90.213,3121799985.0
2005-03-10 23:45:00,90.197,90.241,90.15,90.215,3094099991.0
2005-03-11 00:00:00,90.197,90.218,90.117,90.2,3671199997.0
2005-03-11 00:15:00,90.193,90.223,90.129,90.214,3391599983.0
2005-03-11 00:30:00,90.198,90.257,90.16,90.24,3218799996.0
2005-03-11 00:45:00,90.235,90.264,90.181,90.226,3436299991.0
2005-03-11 01:00:00,90.196,90.257,90.126,90.228,2937299982.0
2005-03-11 01:15:00,90.206,90.223,90.138,90.163,3248900018.0
2005-03-11 01:30:00,90.194,90.229,90.081,90.119,3385600000.0
2005-03-11 01:45:00,90.132,90.167,90.087,90.148,4523799986.0
2005-03-11 02:00:00,90.165,90.183,90.106,90.163,3686999997.0
2005-03-11 02:15:00,90.161,90.168,90.078,90.102,3631099985.0
2005-03-11 02:30:00,90.068,90.209,90.065,90.2,3247499987.0
2005-03-11 02:45:00,90.192,90.255,90.166,90.185,3208200003.0
2005-03-11 03:00:00,90.178,90.248,90.173,90.195,3674699994.0
2005-03-11 03:15:00,90.187,90.21,90.14,90.185,3282399990.0
2005-03-11 03:30:00,90.182,90.207,90.127,90.171,3369399983.0
2005-03-11 03:45:00,90.165,90.194,90.131,90.18,3166900002.0
2005-03-11 04:00:00,90.155,90.241,90.117,90.213,3852399987.0
2005-03-11 04:15:00,90.218,90.271,90.196,90.253,2927699992.0
2005-03-11 04:30:00,90.253,90.275,90.189,90.249,3064999985.0
2005-03-11 04:45:00,90.272,90.272,90.179,90.21,3135099987.0
2005-03-11 05:00:00,90.226,90.278,90.188,90.254,3182999991.0
2005-03-11 05:15:00,90.258,90.282,90.226,90.228,3171899995.0
2005-03-11 05:30:00,90.247,90.286,90.214,90.277,2807299997.0
2005-03-11 05:45:00,90.257,90.31,90.218,90.277,3369299979.0
2005-03-11 06:00:00,90.276,90.292,90.237,90.254,2644200001.0
2005-03-11 06:15:00,90.245,90.302,90.21,90.244,3242299982.0
2005-03-11 06:30:00,90.251,90.273,90.198,90.212,2746100005.0
2005-03-11 06:45:00,90.211,90.278,90.186,90.249,3213899992.0
2005-03-11 07:00:00,90.237,90.268,90.206,90.252,3078399993.0
2005-03-11 07:15:00,90.219,90.296,90.208,90.253,3056999983.0
2005-03-11 07:30:00,90.266,90.295,90.189,90.213,3657699979.0
2005-03-11 07:45:00,90.209,90.253,90.178,90.246,3275199989.0
2005-03-11 08:00:00,90.242,90.3,90.209,90.227,3465799985.0
2005-03-11 08:15:00,90.212,90.275,90.185,90.249,3231999994.0
2005-03-11 08:30:00,90.236,90.275,90.213,90.233,3874999972.0
2005-03-11 08:45:00,90.249,90.262,90.187,90.226,3305900001.0
2005-03-11 09:00:00,90.24,90.333,90.24,90.301,3516600017.0
2005-03-11 09:15:00,90.306,90.324,90.225,90.276,3441699996.0
2005-03-11 09:30:00,90.269,90.285,90.204,90.253,3411999994.0
2005-03-11 09:45:00,90.257,90.271,90.142,90.186,3596499992.0
2005-03-11 10:00:00,90.203,90.238,90.131,90.155,3546099992.0
2005-03-11 10:15:00,90.164,90.262,90.139,90.204,3344599991.0
2005-03-11 10:30:00,90.188,90.222,90.163,90.191,3985299991.0
2005-03-11 10:45:00,90.198,90.242,90.097,90.097,3532699986.0
2005-03-11 11:00:00,90.081,90.25,90.081,90.158,3849299992.0
2005-03-11 11:15:00,90.147,90.18,90.091,90.124,3943599984.0
2005-03-11 11:30:00,90.095,90.144,90.078,90.12,3979700000.0
2005-03-11 11:45:00,90.127,90.19,90.099,90.157,3623699998.0
2005-03-11 12:00:00,90.167,90.171,90.107,90.152,4160599979.0
2005-03-11 12:15:00,90.181,90.208,90.133,90.168,3552599989.0
2005-03-11 12:30:00,90.152,90.185,90.131,90.144,3121200000.0
2005-03-11 12:45:00,90.128,90.164,90.068,90.081,3788999992.0
2005-03-11 13:00:00,90.099,90.129,90.061,90.086,3875099988.0
2005-03-11 13:15:00,90.09,90.141,90.052,90.098,3330499993.0
2005-03-11 13:30:00,90.094,90.146,90.054,90.071,3104200003.0
2005-03-11 13:45:00,90.065,90.099,89.992,90.018,3973899992.0
2005-03-11 14:00:00,90.003,90.059,89.966,89.997,2732699988.0
2005-03-11 14:15:00,90.027,90.073,89.968,90.052,3205000001.0
2005-03-11 14:30:00,90.038,90.091,89.985,90.043,3192800008.0
2005-03-11 14:45:00,90.017,90.073,89.958,89.998,3290999991.0
2005-03-11 15:00:00,90.018,90.099,89.994,90.066,3390800002.0
2005-03-11 15:15:00,90.059,90.178,90.038,90.156,3727799995.0
2005-03-11 15:30:00,90.172,90.359,90.096,90.187,3807599996.0
2005-03-11 15:45:00,90.165,90.174,89.991,90.064,3437600000.0
2005-03-11 16:00:00,90.049,90.189,90.032,90.113,3612699981.0
2005-03-11 16:15:00,90.097,90.145,90.027,90.027,3748200007.0
2005-03-11 16:30:00,90.026,90.08,89.959,89.974,3957800007.0
2005-03-11 16:45:00,89.975,90.015,89.939,89.943,3208499999.0
2005-03-11 17:00:00,89.968,90.164,89.923,90.147,3422299984.0
2005-03-11 17:15:00,90.152,90.206,90.118,90.168,3386999989.0
2005-03-11 17:30:00,90.169,90.241,90.13,90.197,3812999985.0
2005-03-11 17:45:00,90.186,90.277,90.133,90.277,3450599979.0
2005-03-11 18:00:00,90.262,90.35,90.226,90.32,24920799960.0
2005-03-11 18:15:00,90.34,90.34,90.232,90.254,21116599970.0
2005-03-11 18:30:00,90.251,90.308,90.215,90.254,19059899949.0
2005-03-11 18:45:00,90.273,90.355,90.264,90.277,13942699969.0
2005-03-11 19:00:00,90.301,90.348,90.256,90.27,9668599947.0
2005-03-11 19:15:00,90.285,90.346,90.262,90.327,14789299979.0
2005-03-11 19:30:00,90.315,90.329,90.226,90.285,11899599997.0
2005-03-11 19:45:00,90.276,90.318,90.248,90.282,9307899960.0
2005-03-11 20:00:00,90.283,90.317,90.25,90.289,10335799998.0
2005-03-11 20:15:00,90.306,90.313,90.242,90.28,15293699954.0
2005-03-11 20:30:00,90.28,90.29,90.185,90.224,14770099971.0
2005-03-11 20:45:00,90.221,90.33,90.19,90.205,16481399956.0
2005-03-11 21:00:00,90.34,90.34,90.171,90.213,8852999986.0
2005-03-11 21:15:00,90.201,90.284,90.186,90.24,15293999953.0
2005-03-11 21:30:00,90.247,90.314,90.224,90.258,8447599992.0
2005-03-11 21:45:00,90.256,90.332,90.248,90.299,6716899999.0
2005-03-11 22:00:00,90.298,90.336,90.255,90.297,6645299980.0
2005-03-11 22:15:00,90.29,90.335,90.266,90.273,4881699983.0
2005-03-11 22:30:00,90.289,90.337,90.247,90.302,5404699973.0
2005-03-11 22:45:00,90.291,90.353,90.266,90.274,5160599997.0
2005-03-11 23:00:00,90.359,90.402,90.33,90.33,3228199991.0
2005-03-11 23:15:00,90.329,90.392,90.298,90.365,3172699986.0
2005-03-11 23:30:00,90.378,90.378,90.285,90.332,3617499976.0
2005-03-11 23:45:00,90.328,90.404,90.301,90.365,3250600000.0
2005-03-14 00:00:00,90.237,90.359,90.225,90.315,3310299993.0
2005-03-14 00:15:00,90.283,90.333,90.25,90.322,2914999996.0
2005-03-14 00:30:00,90.317,90.4,90.303,90.327,3501599998.0
2005-03-14 00:45:00,90.349,90.389,90.33,90.347,3241999997.0
2005-03-14 01:00:00,90.339,90.399,90.269,90.294,2476299993.0
2005-03-14 01:15:00,90.292,90.399,90.283,90.365,2715800002.0
2005-03-14 01:30:00,90.383,90.419,90.346,90.354,3079599999.0
2005-03-14 01:45:00,90.37,90.412,90.253,90.314,3551299999.0
2005-03-14 02:00:00,90.309,90.487,90.308,90.452,3313499994.0
2005-03-14 02:15:00,90.475,90.525,90.406,90.464,3489999995.0
2005-03-14 02:30:00,90.464,90.513,90.412,90.51,3659799998.0
2005-03-14 02:45:00,90.537,90.572,90.48,90.561,2921799978.0
2005-03-14 03:00:00,90.573,90.601,90.538,90.564,3304199981.0
2005-03-14 03:15:00,90.548,90.644,90.533,90.644,3148099998.0
2005-03-14 03:30:00,90.651,90.703,90.64,90.7,3250400005.0
2005-03-14 03:45:00,90.683,90.726,90.651,90.701,2900099981.0
2005-03-14 04:00:00,90.666,90.753,90.666,90.718,3502200001.0
2005-03-14 04:15:00,90.716,90.741,90.661,90.696,3313599994.0
2005-03-14 04:30:00,90.699,90.724,90.661,90.686,3183499995.0
2005-03-14 04:45:00,90.691,90.715,90.644,90.649,3180899984.0
2005-03-14 05:00:00,90.653,90.697,90.624,90.667,2695699974.0
2005-03-14 05:15:00,90.661,90.716,90.649,90.661,3449399995.0
2005-03-14 05:30:00,90.69,90.729,90.647,90.677,3097399991.0
2005-03-14 05:45:00,90.68,90.697,90.61,90.634,3212699997.0
2005-03-14 06:00:00,90.626,90.664,90.603,90.637,3066999979.0
2005-03-14 06:15:00,90.632,90.681,90.608,90.669,2712099991.0
2005-03-14 06:30:00,90.651,90.688,90.624,90.656,3199299991.0
2005-03-14 06:45:00,90.652,90.697,90.619,90.647,2875999973.0
2005-03-14 07:00:00,90.671,90.713,90.627,90.661,2851499988.0
2005-03-14 07:15:00,90.672,90.704,90.652,90.685,3406900003.0
2005-03-14 07:30:00,90.697,90.788,90.659,90.754,2865099989.0
2005-03-14 07:45:00,90.724,90.769,90.698,90.741,3020999994.0
2005-03-14 08:00:00,90.721,90.737,90.664,90.707,3351799991.0
2005-03-14 08:15:00,90.718,90.759,90.67,90.682,3320399993.0
2005-03-14 08:30:00,90.7,90.746,90.627,90.627,3519900014.0
2005-03-14 08:45:00,90.629,90.649,90.591,90.63,3689099999.0
2005-03-14 09:00:00,90.642,90.646,90.51,90.549,3567900005.0
2005-03-14 09:15:00,90.563,90.634,90.542,90.598,3739299982.0
2005-03-14 09:30:00,90.599,90.615,90.461,90.489,3459699989.0
2005-03-14 09:45:00,90.482,90.538,90.441,90.494,3233999997.0
2005-03-14 10:00:00,90.498,90.535,90.444,90.482,3317999997.0
2005-03-14 10:15:00,90.487,90.522,90.403,90.404,3708499984.0
2005-03-14 10:30:00,90.409,90.463,90.391,90.427,3529100007.0
2005-03-14 10:45:00,90.42,90.478,90.378,90.475,3453399999.0
2005-03-14 11:00:00,90.488,90.54,90.45,90.497,3911199998.0
2005-03-14 11:15:00,90.496,90.543,90.463,90.487,3440099998.0
2005-03-14 11:30:00,90.492,90.639,90.476,90.585,3879200000.0
2005-03-14 11:45:00,90.576,90.648,90.567,90.626,3294699998.0
2005-03-14 12:00:00,90.623,90.64,90.576,90.598,3316199990.0
2005-03-14 12:15:00,90.6,90.651,90.571,90.629,3621600004.0
2005-03-14 12:30:00,90.594,90.632,90.574,90.574,3208199987.0
2005-03-14 12:45:00,90.584,90.624,90.553,90.553,3238199994.0
2005-03-14 13:00:00,90.572,90.63,90.557,90.608,3466700015.0
2005-03-14 13:15:00,90.604,90.69,90.584,90.644,3126800003.0
2005-03-14 13:30:00,90.636,90.658,90.581,90.613,3380299985.0
2005-03-14 13:45:00,90.614,90.644,90.565,90.586,3620900000.0
2005-03-14 14:00:00,90.586,90.643,90.517,90.546,3220699982.0
2005-03-14 14:15:00,90.531,90.565,90.364,90.392,3721999985.0
2005-03-14 14:30:00,90.379,90.417,90.322,90.36,3248699999.0
2005-03-14 14:45:00,90.347,90.371,90.266,90.347,3913800010.0
2005-03-14 15:00:00,90.351,90.373,90.238,90.262,2820199996.0
2005-03-14 15:15:00,90.267,90.37,90.245,90.36,3522899995.0
2005-03-14 15:30:00,90.349,90.362,90.264,90.31,3648199999.0
2005-03-14 15:45:00,90.321,90.358,90.272,90.3,3874099990.0
2005-03-14 16:00:00,90.304,90.421,90.304,90.369,3359999995.0
2005-03-14 16:15:00,90.368,90.385,90.298,90.315,3495299981.0
2005-03-14 16:30:00,90.302,90.36,90.271,90.321,3764399988.0
2005-03-14 16:45:00,90.336,90.362,90.276,90.32,3453999983.0
2005-03-14 17:00:00,90.309,90.407,90.309,90.388,3393200000.0
2005-03-14 17:15:00,90.388,90.397,90.329,90.355,2905199994.0
2005-03-14 17:30:00,90.333,90.417,90.319,90.354,3482899989.0
2005-03-14 17:45:00,90.367,90.446,90.323,90.336,3771799990.0
2005-03-14 18:00:00,90.3,90.44,90.297,90.42,24533699921.0
2005-03-14 18:15:00,90.44,90.45,90.319,90.36,23161099942.0
2005-03-14 18:30:00,90.367,90.38,90.258,90.286,18801099887.0
2005-03-14 18:45:00,90.269,90.384,90.261,90.363,14491599956.0
2005-03-14 19:00:00,90.356,90.43,90.339,90.415,9008099994.0
2005-03-14 19:15:00,90.441,90.461,90.284,90.325,14492899934.0
2005-03-14 19:30:00,90.326,90.374,90.291,90.335,12234499981.0
2005-03-14 19:45:00,90.334,90.433,90.334,90.423,9058599991.0
2005-03-14 20:00:00,90.39,90.464,90.365,90.421,9768300001.0
2005-03-14 20:15:00,90.435,90.52,90.349,90.52,14233399966.0
2005-03-14 20:30:00,90.53,90.537,90.395,90.494,15015799987.0
2005-03-14 20:45:00,90.481,90.533,90.465,90.47,16518399965.0
2005-03-14 21:00:00,90.541,90.547,90.465,90.489,11243099959.0
2005-03-14 21:15:00,90.497,90.544,90.454,90.504,14300699976.0
2005-03-14 21:30:00,90.515,90.521,90.437,90.456,7947800013.0
2005-03-14 21:45:00,90.432,90.538,90.409,90.43,6507999981.0
2005-03-14 22:00:00,90.431,90.519,90.417,90.519,6375599977.0
2005-03-14 22:15:00,90.511,90.514,90.432,90.432,4438299987.0
2005-03-14 22:30:00,90.464,90.482,90.424,90.455,5497399978.0
2005-03-14 22:45:00,90.457,90.478,90.369,90.381,5261299991.0
2005-03-14 23:00:00,90.455,90.474,90.386,90.418,2970799974.0
2005-03-14 23:15:00,90.427,90.496,90.404,90.452,3112499995.0
2005-03-14 23:30:00,90.431,90.452,90.329,90.364,3693299998.0
2005-03-14 23:45:00,90.355,90.406,90.351,90.377,3028700008.0
2005-03-15 00:00:00,90.395,90.466,90.373,90.458,3204599988.0
2005-03-15 00:15:00,90.424,90.473,90.402,90.44,3231200002.0
2005-03-15 00:30:00,90.435,90.468,90.383,90.411,3245599981.0
2005-03-15 00:45:00,90.406,90.438,90.368,90.385,3656999985.0
2005-03-15 01:00:00,90.361,90.432,90.361,90.41,3281299989.0
2005-03-15 01:15:00,90.42,90.464,90.386,90.429,3403499996.0
2005-03-15 01:30:00,90.47,90.48,90.409,90.46,3028999987.0
2005-03-15 01:45:00,90.446,90.492,90.405,90.463,3966299984.0
2005-03-15 02:00:00,90.443,90.47,90.386,90.408,3378999998.0
2005-03-15 02:15:00,90.447,90.469,90.253,90.283,3397399977.0
2005-03-15 02:30:00,90.272,90.293,90.177,90.264,3630399976.0
2005-03-15 02:45:00,90.267,90.307,90.21,90.29,3354299978.0
2005-03-15 03:00:00,90.277,90.323,90.252,90.298,3217799988.0
2005-03-15 03:15:00,90.275,90.291,90.221,90.232,3376699998.0
2005-03-15 03:30:00,90.243,90.252,90.099,90.154,3038999994.0
2005-03-15 03:45:00,90.15,90.193,90.132,90.165,3243099977.0
2005-03-15 04:00:00,90.183,90.198,90.129,90.175,3045299984.0
2005-03-15 04:15:00,90.151,90.232,90.145,90.181,2535499990.0
2005-03-15 04:30:00,90.204,90.221,90.163,90.197,2969199990.0
2005-03-15 04:45:00,90.206,90.235,90.169,90.184,3375699982.0
2005-03-15 05:00:00,90.221,90.29,90.175,90.216,3039899987.0
2005-03-15 05:15:00,90.216,90.254,90.177,90.21,2863200000.0
2005-03-15 05:30:00,90.215,90.271,90.184,90.239,2388599979.0
2005-03-15 05:45:00,90.272,90.283,90.187,90.229,3140799996.0
2005-03-15 06:00:00,90.226,90.294,90.204,90.254,3298499986.0
2005-03-15 06:15:00,90.245,90.298,90.239,90.284,3418999994.0
2005-03-15 06:30:00,90.295,90.355,90.257,90.31,3034199998.0
2005-03-15 06:45:00,90.287,90.357,90.287,90.332,3386500004.0
2005-03-15 07:00:00,90.325,90.361,90.291,90.332,2949699999.0
2005-03-15 07:15:00,90.329,90.391,90.301,90.364,3863100023.0
2005-03-15 07:30:00,90.362,90.39,90.313,90.325,3415800004.0
2005-03-15 07:45:00,90.32,90.38,90.288,90.34,3022799974.0
2005-03-15 08:00:00,90.366,90.401,90.318,90.36,3267000000.0
2005-03-15 08:15:00,90.363,90.375,90.238,90.25,3544499986.0
2005-03-15 08:30:00,90.261,90.336,90.241,90.244,3802499980.0
2005-03-15 08:45:00,90.291,90.32,90.236,90.253,3201199976.0
2005-03-15 09:00:00,90.294,90.369,90.26,90.325,3454499972.0
2005-03-15 09:15:00,90.347,90.428,90.33,90.354,3764300006.0
2005-03-15 09:30:00,90.357,90.43,90.331,90.387,3695099981.0
2005-03-15 09:45:00,90.359,90.392,90.271,90.273,3896399994.0
2005-03-15 10:00:00,90.311,90.372,90.276,90.278,3361299981.0
2005-03-15 10:15:00,90.311,90.332,90.211,90.248,3655900004.0
2005-03-15 10:30:00,90.259,90.335,90.219,90.258,3369199998.0
2005-03-15 10:45:00,90.252,90.289,90.211,90.278,3681099989.0
2005-03-15 11:00:00,90.297,90.303,90.185,90.228,3141799998.0
2005-03-15 11:15:00,90.217,90.268,90.197,90.225,3953500007.0
2005-03-15 11:30:00,90.235,90.282,90.158,90.182,3645999994.0
2005-03-15 11:45:00,90.21,90.265,90.174,90.214,4141499982.0
2005-03-15 12:00:00,90.238,90.271,90.171,90.237,3934899996.0
2005-03-15 12:15:00,90.228,90.271,90.159,90.258,3538599984.0
2005-03-15 12:30:00,90.198,90.28,90.198,90.252,3282500003.0
2005-03-15 12:45:00,90.275,90.292,90.167,90.189,3838199988.0
2005-03-15 13:00:00,90.177,90.228,90.146,90.208,3877800003.0
2005-03-15 13:15:00,90.169,90.244,90.149,90.214,3317699989.0
2005-03-15 13:30:00,90.195,90.269,90.16,90.17,3472399984.0
2005-03-15 13:45:00,90.168,90.21,90.127,90.139,3055899995.0
2005-03-15 14:00:00,90.17,90.172,90.03,90.052,3347299992.0
2005-03-15 14:15:00,90.048,90.115,90.034,90.045,3521699991.0
2005-03-15 14:30:00,90.034,90.098,89.968,90.031,3526800002.0
2005-03-15 14:45:00,90.025,90.061,89.981,90.035,3703199985.0
2005-03-15 15:00:00,90.03,90.128,90.005,90.077,2915099994.0
2005-03-15 15:15:00,90.093,90.157,90.019,90.12,3929199974.0
2005-03-15 15:30:00,90.126,90.145,89.982,90.023,3719800004.0
2005-03-15 15:45:00,89.993,90.085,89.982,90.063,3945500000.0
2005-03-15 16:00:00,90.03,90.073,89.91,89.965,3806300003.0
2005-03-15 16:15:00,89.975,89.998,89.863,89.878,3624199975.0
2005-03-15 16:30:00,89.869,89.903,89.643,89.735,3388499997.0
2005-03-15 16:45:00,89.732,89.736,89.609,89.667,3924499988.0
2005-03-15 17:00:00,89.657,89.681,89.595,89.637,4042199997.0
2005-03-15 17:15:00,89.606,89.645,89.57,89.636,3563399996.0
2005-03-15 17:30:00,89.638,89.664,89.491,89.513,3555799997.0
2005-03-15 17:45:00,89.511,89.529,89.45,89.503,3474800003.0
2005-03-15 18:00:00,89.497,89.74,89.485,89.74,23031799860.0
2005-03-15 18:15:00,89.73,89.73,89.528,89.626,23544199928.0
2005-03-15 18:30:00,89.639,89.76,89.572,89.708,18736499971.0
2005-03-15 18:45:00,89.686,89.732,89.631,89.673,13440399992.0
2005-03-15 19:00:00,89.667,89.745,89.62,89.711,9151299978.0
2005-03-15 19:15:00,89.708,89.734,89.613,89.645,14088299970.0
2005-03-15 19:30:00,89.666,89.715,89.616,89.643,12131299962.0
2005-03-15 19:45:00,89.643,89.678,89.568,89.605,9290999981.0
2005-03-15 20:00:00,89.606,89.628,89.523,89.557,9957699959.0
2005-03-15 20:15:00,89.565,89.69,89.535,89.607,15202899960.0
2005-03-15 20:30:00,89.67,89.68,89.57,89.625,14173899952.0
2005-03-15 20:45:00,89.61,89.74,89.591,89.74,13935799971.0
2005-03-15 21:00:00,89.74,89.75,89.605,89.642,8605699983.0
2005-03-15 21:15:00,89.643,89.697,89.617,89.631,15410899978.0
2005-03-15 21:30:00,89.652,89.694,89.61,89.685,7849199972.0
2005-03-15 21:45:00,89.662,89.75,89.628,89.72,7028999985.0
2005-03-15 22:00:00,89.715,89.759,89.653,89.71,7449999974.0
2005-03-15 22:15:00,89.742,89.765,89.683,89.706,4621499983.0
2005-03-15 22:30:00,89.712,89.761,89.674,89.706,5433499994.0
2005-03-15 22:45:00,89.715,89.746,89.622,89.633,5461599981.0
2005-03-15 23:00:00,89.69,89.722,89.66,89.673,3529699990.0
2005-03-15 23:15:00,89.695,89.729,89.644,89.691,3950099986.0
2005-03-15 23:30:00,89.69,89.765,89.645,89.765,3274399991.0
2005-03-15 23:45:00,89.779,89.779,89.674,89.684,2594699999.0
2005-03-16 00:00:00,89.681,89.708,89.632,89.651,3299800001.0
2005-03-16 00:15:00,89.665,89.681,89.602,89.617,3016499984.0
2005-03-16 00:30:00,89.614,89.663,89.59,89.62,3069799993.0
2005-03-16 00:45:00,89.624,89.704,89.623,89.683,2981199985.0
2005-03-16 01:00:00,89.673,89.706,89.634,89.657,3231600010.0
2005-03-16 01:15:00,89.695,89.736,89.65,89.698,3603899987.0
2005-03-16 01:30:00,89.698,89.737,89.654,89.719,2926399989.0
2005-03-16 01:45:00,89.701,89.723,89.646,89.671,4168699979.0
2005-03-16 02:00:00,89.66,89.74,89.655,89.736,3310099985.0
2005-03-16 02:15:00,89.712,89.738,89.653,89.69,3413200004.0
2005-03-16 02:30:00,89.683,89.729,89.672,89.703,3852200021.0
2005-03-16 02:45:00,89.713,89.77,89.639,89.742,3851199989.0
2005-03-16 03:00:00,89.729,89.787,89.713,89.75,3420299980.0
2005-03-16 03:15:00,89.725,89.791,89.713,89.735,3663500004.0
2005-03-16 03:30:00,89.748,89.761,89.651,89.684,3372099997.0
2005-03-16 03:45:00,89.679,89.693,89.61,89.69,2995199997.0
2005-03-16 04:00:00,89.64,89.685,89.593,89.648,3180899995.0
2005-03-16 04:15:00,89.635,89.675,89.585,89.595,3380000005.0
2005-03-16 04:30:00,89.612,89.614,89.527,89.568,2690299997.0
2005-03-16 04:45:00,89.551,89.572,89.515,89.554,3273199996.0
2005-03-16 05:00:00,89.564,89.575,89.469,89.543,2721999999.0
2005-03-16 05:15:00,89.53,89.574,89.51,89.536,2889199985.0
2005-03-16 05:30:00,89.546,89.62,89.505,89.574,2929999993.0
2005-03-16 05:45:00,89.572,89.612,89.523,89.554,2879599985.0
2005-03-16 06:00:00,89.543,89.585,89.521,89.569,3386699972.0
2005-03-16 06:15:00,89.554,89.591,89.524,89.582,2945399984.0
2005-03-16 06:30:00,89.578,89.601,89.535,89.549,2601999989.0
2005-03-16 06:45:00,89.539,89.661,89.525,89.639,3460199984.0
2005-03-16 07:00:00,89.64,89.652,89.552,89.567,3203399992.0
2005-03-16 07:15:00,89.599,89.635,89.564,89.615,2884099991.0
2005-03-16 07:30:00,89.603,89.645,89.557,89.617,3577499998.0
2005-03-16 07:45:00,89.598,89.637,89.558,89.622,3234699995.0
2005-03-16 08:00:00,89.623,89.646,89.558,89.598,3172700008.0
2005-03-16 08:15:00,89.602,89.684,89.571,89.653,3542900000.0
2005-03-16 08:30:00,89.665,89.683,89.55,89.568,3297399999.0
2005-03-16 08:45:00,89.566,89.645,89.525,89.632,3494499985.0
2005-03-16 09:00:00,89.661,89.705,89.606,89.678,3771599990.0
2005-03-16 09:15:00,89.663,89.741,89.617,89.677,3536199985.0
2005-03-16 09:30:00,89.693,89.764,89.661,89.714,3295699996.0
2005-03-16 09:45:00,89.74,89.806,89.702,89.704,3583099991.0
2005-03-16 10:00:00,89.711,89.828,89.693,89.788,3195299985.0
2005-03-16 10:15:00,89.819,89.915,89.793,89.834,3570399997.0
2005-03-16 10:30:00,89.84,89.987,89.799,89.978,3837499976.0
2005-03-16 10:45:00,89.965,90.048,89.953,89.993,3587299988.0
2005-03-16 11:00:00,89.983,90.034,89.927,90.026,3652600009.0
2005-03-16 11:15:00,90.025,90.03,89.918,89.961,3924799987.0
2005-03-16 11:30:00,89.969,89.983,89.821,89.9,3571799988.0
2005-03-16 11:45:00,89.912,89.962,89.817,89.817,3937099990.0
2005-03-16 12:00:00,89.8,89.871,89.779,89.797,3447700003.0
2005-03-16 12:15:00,89.825,89.868,89.769,89.789,3739700004.0
2005-03-16 12:30:00,89.762,89.855,89.748,89.81,3472599984.0
2005-03-16 12:45:00,89.791,89.868,89.764,89.787,3396999983.0
2005-03-16 13:00:00,89.775,89.977,89.771,89.908,3926599977.0
2005-03-16 13:15:00,89.92,89.961,89.854,89.869,3316700002.0
2005-03-16 13:30:00,89.836,89.94,89.82,89.905,3398699986.0
2005-03-16 13:45:00,89.931,90.122,89.91,90.107,3820199983.0
2005-03-16 14:00:00,90.103,90.123,89.996,90.019,3390799990.0
2005-03-16 14:15:00,90.007,90.159,89.974,90.115,4144899988.0
2005-03-16 14:30:00,90.088,90.141,90.059,90.09,3303099987.0
2005-03-16 14:45:00,90.098,90.168,90.075,90.116,3803000005.0
2005-03-16 15:00:00,90.125,90.145,90.05,90.069,3438099986.0
2005-03-16 15:15:00,90.089,90.102,89.999,90.055,3956300000.0
2005-03-16 15:30:00,90.104,90.221,90.082,90.189,3528599999.0
2005-03-16 15:45:00,90.203,90.335,90.148,90.282,3368899990.0
2005-03-16 16:00:00,90.294,90.371,90.24,90.295,3223699988.0
2005-03-16 16:15:00,90.298,90.333,90.249,90.267,3435400002.0
2005-03-16 16:30:00,90.249,90.383,90.232,90.365,4249199974.0
2005-03-16 16:45:00,90.343,90.449,90.332,90.391,3141799997.0
2005-03-16 17:00:00,90.406,90.468,90.369,90.453,3545000007.0
2005-03-16 17:15:00,90.437,90.465,90.385,90.428,3786099991.0
2005-03-16 17:30:00,90.419,90.46,90.388,90.431,3740199982.0
2005-03-16 17:45:00,90.415,90.452,90.325,90.381,3498499996.0
2005-03-16 18:00:00,90.36,90.412,90.294,90.38,24656299975.0
2005-03-16 18:15:00,90.39,90.39,90.262,90.283,23367300001.0
2005-03-16 18:30:00,90.288,90.351,90.248,90.285,19308599989.0
2005-03-16 18:45:00,90.286,90.339,90.263,90.28,14293699978.0
2005-03-16 19:00:00,90.303,90.402,90.284,90.352,9327499980.0
2005-03-16 19:15:00,90.365,90.393,90.272,90.287,14393899968.0
2005-03-16 19:30:00,90.332,90.337,90.262,90.277,12358399976.0
2005-03-16 19:45:00,90.295,90.337,90.268,90.325,9281699970.0
2005-03-16 20:00:00,90.304,90.321,90.204,90.277,10614199983.0
2005-03-16 20:15:00,90.268,90.38,90.228,90.38,14594099951.0
2005-03-16 20:30:00,90.38,90.38,90.273,90.355,14144999930.0
2005-03-16 20:45:00,90.346,90.414,90.312,90.385,16626799964.0
2005-03-16 21:00:00,90.33,90.422,90.32,90.369,8954499980.0
2005-03-16 21:15:00,90.365,90.41,90.31,90.34,14751299946.0
2005-03-16 21:30:00,90.352,90.378,90.251,90.273,8102399998.0
2005-03-16 21:45:00,90.233,90.33,90.222,90.303,6887300002.0
2005-03-16 22:00:00,90.319,90.339,90.232,90.284,6256099966.0
2005-03-16 22:15:00,90.302,90.313,90.258,90.288,4821999990.0
2005-03-16 22:30:00,90.305,90.357,90.276,90.346,5385099990.0
2005-03-16 22:45:00,90.332,90.378,90.277,90.326,5779399981.0
2005-03-16 23:00:00,90.356,90.392,90.321,90.338,3224100011.0
2005-03-16 23:15:00,90.327,90.375,90.301,90.346,3418600000.0
2005-03-16 23:30:00,90.311,90.362,90.304,90.341,3449399988.0
2005-03-16 23:45:00,90.343,90.386,90.323,90.329,2927799997.0
2005-03-17 00:00:00,90.357,90.371,90.282,90.307,3367699977.0
2005-03-17 00:15:00,90.314,90.335,90.239,90.303,2841999989.0
2005-03-17 00:30:00,90.289,90.352,90.26,90.303,3209399994.0
2005-03-17 00:45:00,90.334,90.397,90.32,90.351,3424999989.0
2005-03-17 01:00:00,90.358,90.417,90.332,90.384,3382899965.0
2005-03-17 01:15:00,90.393,90.412,90.349,90.378,3284800001.0
2005-03-17 01:30:00,90.386,90.428,90.332,90.373,3415899980.0
2005-03-17 01:45:00,90.377,90.383,90.294,90.342,3946599988.0
2005-03-17 02:00:00,90.32,90.404,90.319,90.383,3342999999.0
2005-03-17 02:15:00,90.362,90.434,90.349,90.392,3637699990.0
2005-03-17 02:30:00,90.394,90.472,90.372,90.47,3677799996.0
2005-03-17 02:45:00,90.448,90.479,90.388,90.396,2993499990.0
2005-03-17 03:00:00,90.416,90.437,90.355,90.38,3892899995.0
2005-03-17 03:15:00,90.376,90.434,90.34,90.387,3840499990.0
2005-03-17 03:30:00,90.393,90.415,90.347,90.404,3432200004.0
2005-03-17 03:45:00,90.371,90.446,90.365,90.434,2917699991.0
2005-03-17 04:00:00,90.421,90.448,90.355,90.368,3179199991.0
2005-03-17 04:15:00,90.4,90.443,90.372,90.434,2595399993.0
2005-03-17 04:30:00,90.443,90.47,90.404,90.44,2938099976.0
2005-03-17 04:45:00,90.444,90.484,90.413,90.431,3511299989.0
2005-03-17 05:00:00,90.441,90.494,90.383,90.463,3494199994.0
2005-03-17 05:15:00,90.455,90.484,90.412,90.443,3437299993.0
2005-03-17 05:30:00,90.447,90.493,90.404,90.432,3288099999.0
2005-03-17 05:45:00,90.446,90.505,90.392,90.463,3253900015.0
2005-03-17 06:00:00,90.447,90.492,90.402,90.457,3695199986.0
2005-03-17 06:15:00,90.41,90.487,90.41,90.456,3453799996.0
2005-03-17 06:30:00,90.47,90.475,90.364,90.419,3512699995.0
2005-03-17 06:45:00,90.407,90.437,90.337,90.347,2962199989.0
2005-03-17 07:00:00,90.352,90.396,90.3,90.312,2931899985.0
2005-03-17 07:15:00,90.313,90.391,90.279,90.371,3560599982.0
2005-03-17 07:30:00,90.402,90.416,90.306,90.351,3742199997.0
2005-03-17 07:45:00,90.322,90.349,90.25,90.278,3042899992.0
2005-03-17 08:00:00,90.294,90.339,90.258,90.327,2805499988.0
2005-03-17 08:15:00,90.321,90.358,90.26,90.348,2962299977.0
2005-03-17 08:30:00,90.368,90.405,90.335,90.373,3407099994.0
2005-03-17 08:45:00,90.388,90.4,90.327,90.334,3433599994.0
2005-03-17 09:00:00,90.334,90.348,90.288,90.322,3138099984.0
2005-03-17 09:15:00,90.32,90.366,90.278,90.338,3631199989.0
2005-03-17 09:30:00,90.327,90.374,90.24,90.314,3279499984.0
2005-03-17 09:45:00,90.311,90.334,90.174,90.192,3555599996.0
2005-03-17 10:00:00,90.207,90.338,90.188,90.296,3277499993.0
2005-03-17 10:15:00,90.295,90.352,90.273,90.273,3527299983.0
2005-03-17 10:30:00,90.289,90.312,90.239,90.282,3785599981.0
2005-03-17 10:45:00,90.284,90.331,90.244,90.278,3312999989.0
2005-03-17 11:00:00,90.278,90.364,90.251,90.32,3694799985.0
2005-03-17 11:15:00,90.345,90.345,90.223,90.283,3771799994.0
2005-03-17 11:30:00,90.288,90.326,90.235,90.288,4035600010.0
2005-03-17 11:45:00,90.252,90.393,90.242,90.318,3735399984.0
2005-03-17 12:00:00,90.341,90.356,90.271,90.312,3593399993.0
2005-03-17 12:15:00,90.321,90.356,90.273,90.315,3581599988.0
2005-03-17 12:30:00,90.27,90.296,90.219,90.232,2958400000.0
2005-03-17 12:45:00,90.223,90.256,90.158,90.158,3387999988.0
2005-03-17 13:00:00,90.181,90.254,90.15,90.228,3806299990.0
2005-03-17 13:15:00,90.213,90.246,90.153,90.224,3311699999.0
2005-03-17 13:30:00,90.205,90.317,90.179,90.291,3988099991.0
2005-03-17 13:45:00,90.312,90.361,90.26,90.338,3635299984.0
2005-03-17 14:00:00,90.356,90.42,90.32,90.371,3535799982.0
2005-03-17 14:15:00,90.335,90.4,90.304,90.324,3976599991.0
2005-03-17 14:30:00,90.312,90.38,90.294,90.368,3497099997.0
2005-03-17 14:45:00,90.35,90.437,90.338,90.369,3751499994.0
2005-03-17 15:00:00,90.364,90.39,90.225,90.261,3311799980.0
2005-03-17 15:15:00,90.251,90.347,90.211,90.306,3586799973.0
2005-03-17 15:30:00,90.304,90.331,90.21,90.244,3809199985.0
2005-03-17 15:45:00,90.255,90.383,90.243,90.36,3774399999.0
2005-03-17 16:00:00,90.347,90.458,90.338,90.448,3315399993.0
2005-03-17 16:15:00,90.437,90.478,90.307,90.317,3052599994.0
2005-03-17 16:30:00,90.347,90.405,90.302,90.337,3547099970.0
2005-03-17 16:45:00,90.339,90.406,90.319,90.387,3335799982.0
2005-03-17 17:00:00,90.333,90.456,90.318,90.437,3294800003.0
2005-03-17 17:15:00,90.432,90.472,90.35,90.434,3442699983.0
2005-03-17 17:30:00,90.427,90.488,90.42,90.451,3685199993.0
2005-03-17 17:45:00,90.465,90.482,90.362,90.369,3469599985.0
2005-03-17 18:00:00,90.383,90.5,90.334,90.49,25491099910.0
2005-03-17 18:15:00,90.47,90.49,90.29,90.341,23725200004.0
2005-03-17 18:30:00,90.35,90.42,90.305,90.388,18001299958.0
2005-03-17 18:45:00,90.377,90.431,90.363,90.405,13802299996.0
2005-03-17 19:00:00,90.414,90.513,90.399,90.462,9673799955.0
2005-03-17 19:15:00,90.458,90.484,90.388,90.421,14522799964.0
2005-03-17 19:30:00,90.421,90.445,90.325,90.371,12312399980.0
2005-03-17 19:45:00,90.371,90.445,90.251,90.275,8686699969.0
2005-03-17 20:00:00,90.264,90.367,90.256,90.303,9989299978.0
2005-03-17 20:15:00,90.307,90.4,90.266,90.4,14412999934.0
2005-03-17 20:30:00,90.39,90.39,90.296,90.32,13873899938.0
2005-03-17 20:45:00,90.36,90.41,90.299,90.354,16763299966.0
2005-03-17 21:00:00,90.331,90.38,90.273,90.345,10266399957.0
2005-03-17 21:15:00,90.344,90.394,90.308,90.341,14676399976.0
2005-03-17 21:30:00,90.341,90.369,90.294,90.351,8118699985.0
2005-03-17 21:45:00,90.363,90.392,90.315,90.34,7064099973.0
2005-03-17 22:00:00,90.333,90.384,90.294,90.321,6720300019.0
2005-03-17 22:15:00,90.322,90.363,90.278,90.278,5003600014.0
2005-03-17 22:30:00,90.338,90.368,90.291,90.311,5664899991.0
2005-03-17 22:45:00,90.327,90.362,90.267,90.318,5274599998.0
2005-03-17 23:00:00,90.344,90.36,90.284,90.336,3809400012.0
2005-03-17 23:15:00,90.323,90.361,90.294,90.335,3415200005.0
2005-03-17 23:30:00,90.342,90.378,90.272,90.32,3446599992.0
2005-03-17 23:45:00,90.302,90.357,90.296,90.315,3305099990.0
2005-03-18 00:00:00,90.315,90.363,90.269,90.317,3287299989.0
2005-03-18 00:15:00,90.32,90.37,90.292,90.341,2395999997.0
2005-03-18 00:30:00,90.34,90.352,90.28,90.307,3775599981.0
2005-03-18 00:45:00,90.313,90.357,90.22,90.243,3257299991.0
2005-03-18 01:00:00,90.233,90.316,90.231,90.272,3396899988.0
2005-03-18 01:15:00,90.273,90.315,90.238,90.268,3329899998.0
2005-03-18 01:30:00,90.315,90.315,90.235,90.253,3260299991.0
2005-03-18 01:45:00,90.257,90.298,90.207,90.277,4019599990.0
2005-03-18 02:00:00,90.272,90.431,90.261,90.411,3096599988.0
2005-03-18 02:15:00,90.405,90.438,90.328,90.39,3649699979.0
2005-03-18 02:30:00,90.364,90.423,90.35,90.4,3838699983.0
2005-03-18 02:45:00,90.389,90.513,90.356,90.487,3056399997.0
2005-03-18 03:00:00,90.46,90.494,90.395,90.442,2996399991.0
2005-03-18 03:15:00,90.395,90.449,90.336,90.349,3948099983.0
2005-03-18 03:30:00,90.364,90.377,90.317,90.362,3079899991.0
2005-03-18 03:45:00,90.34,90.379,90.317,90.345,2979099988.0
2005-03-18 04:00:00,90.339,90.396,90.318,90.334,3216499993.0
2005-03-18 04:15:00,90.335,90.363,90.29,90.321,2838600013.0
2005-03-18 04:30:00,90.329,90.351,90.289,90.346,3556899998.0
2005-03-18 04:45:00,90.332,90.387,90.309,90.344,2393799987.0
2005-03-18 05:00:00,90.369,90.42,90.31,90.386,2858799987.0
2005-03-18 05:15:00,90.374,90.432,90.351,90.402,2983399986.0
2005-03-18 05:30:00,90.437,90.457,90.384,90.399,2558999989.0
2005-03-18 05:45:00,90.428,90.437,90.365,90.427,2925800002.0
2005-03-18 06:00:00,90.413,90.455,90.364,90.431,3810799987.0
2005-03-18 06:15:00,90.413,90.476,90.387,90.449,3317599993.0
2005-03-18 06:30:00,90.471,90.482,90.405,90.435,3021300002.0
2005-03-18 06:45:00,90.411,90.469,90.389,90.454,2883999993.0
2005-03-18 07:00:00,90.426,90.47,90.362,90.421,3806699999.0
2005-03-18 07:15:00,90.432,90.473,90.405,90.425,3169899990.0
2005-03-18 07:30:00,90.451,90.466,90.385,90.432,3247199988.0
2005-03-18 07:45:00,90.417,90.439,90.367,90.382,3019899991.0
2005-03-18 08:00:00,90.38,90.44,90.366,90.408,3592899982.0
2005-03-18 08:15:00,90.405,90.451,90.38,90.395,3231399993.0
2005-03-18 08:30:00,90.424,90.515,90.391,90.5,3362799996.0
2005-03-18 08:45:00,90.503,90.536,90.472,90.489,3536699998.0
2005-03-18 09:00:00,90.512,90.518,90.437,90.5,3659099985.0
2005-03-18 09:15:00,90.512,90.536,90.424,90.46,3310999998.0
2005-03-18 09:30:00,90.452,90.524,90.423,90.439,3710599986.0
2005-03-18 09:45:00,90.433,90.455,90.369,90.419,3684800006.0
2005-03-18 10:00:00,90.413,90.444,90.328,90.382,3131199987.0
2005-03-18 10:15:00,90.383,90.403,90.234,90.245,3613799985.0
2005-03-18 10:30:00,90.25,90.312,90.225,90.239,3467499988.0
2005-03-18 10:45:00,90.27,90.305,90.035,90.088,3423099990.0
2005-03-18 11:00:00,90.099,90.187,90.099,90.155,3768800006.0
2005-03-18 11:15:00,90.131,90.245,90.099,90.131,3763599988.0
2005-03-18 11:30:00,90.12,90.158,90.085,90.105,3904099983.0
2005-03-18 11:45:00,90.113,90.152,90.059,90.09,3879299987.0
2005-03-18 12:00:00,90.084,90.124,90.062,90.091,3617999986.0
2005-03-18 12:15:00,90.076,90.125,90.021,90.125,3714799998.0
2005-03-18 12:30:00,90.121,90.171,90.092,90.145,3281299997.0
2005-03-18 12:45:00,90.155,90.205,90.095,90.095,3758799997.0
2005-03-18 13:00:00,90.118,90.151,90.049,90.064,3939599993.0
2005-03-18 13:15:00,90.053,90.127,90.039,90.089,3405199984.0
2005-03-18 13:30:00,90.078,90.122,90.054,90.097,3370399989.0
2005-03-18 13:45:00,90.097,90.128,90.051,90.053,3496800013.0
2005-03-18 14:00:00,90.035,90.078,90.006,90.063,3450899997.0
2005-03-18 14:15:00,90.059,90.112,89.975,89.996,3498499980.0
2005-03-18 14:30:00,90.006,90.032,89.938,90.017,3681499979.0
2005-03-18 14:45:00,90.008,90.06,89.94,89.948,3635699983.0
2005-03-18 15:00:00,89.962,89.992,89.834,89.847,3572699992.0
2005-03-18 15:15:00,89.846,89.899,89.814,89.852,4114800014.0
2005-03-18 15:30:00,89.88,89.88,89.802,89.863,3618799990.0
2005-03-18 15:45:00,89.85,89.891,89.818,89.86,3488699977.0
2005-03-18 16:00:00,89.854,89.89,89.792,89.855,3234999986.0
2005-03-18 16:15:00,89.857,89.892,89.802,89.841,3269799999.0
2005-03-18 16:30:00,89.836,89.857,89.742,89.791,3792799992.0
2005-03-18 16:45:00,89.807,89.807,89.695,89.75,3511399997.0
2005-03-18 17:00:00,89.721,89.856,89.721,89.832,3636599985.0
2005-03-18 17:15:00,89.81,89.847,89.736,89.762,3631500008.0
2005-03-18 17:30:00,89.776,89.785,89.71,89.766,3856899996.0
2005-03-18 17:45:00,89.767,89.818,89.73,89.815,3632699998.0
2005-03-18 18:00:00,89.802,89.94,89.65,89.94,26843999859.0
2005-03-18 18:15:00,89.94,89.97,89.666,89.724,24690899944.0
2005-03-18 18:30:00,89.745,89.94,89.733,89.83,19181199959.0
2005-03-18 18:45:00,89.831,89.869,89.803,89.856,13652399956.0
2005-03-18 19:00:00,89.866,89.954,89.83,89.921,10177899954.0
2005-03-18 19:15:00,89.905,89.957,89.892,89.95,14113599950.0
2005-03-18 19:30:00,89.93,89.939,89.865,89.872,12396599963.0
2005-03-18 19:45:00,89.876,89.963,89.876,89.918,9168099989.0
2005-03-18 20:00:00,89.939,89.962,89.878,89.91,10665899965.0
2005-03-18 20:15:00,89.908,89.946,89.878,89.93,14847499935.0
2005-03-18 20:30:00,89.92,89.953,89.894,89.93,16005099986.0
2005-03-18 20:45:00,89.94,89.951,89.879,89.914,16470699963.0
2005-03-18 21:00:00,89.89,89.949,89.87,89.936,8896799979.0
2005-03-18 21:15:00,89.923,89.945,89.832,89.879,15519300001.0
2005-03-18 21:30:00,89.916,89.931,89.844,89.905,7634999987.0
2005-03-18 21:45:00,89.873,89.936,89.849,89.849,6811899981.0
2005-03-18 22:00:00,89.875,89.896,89.824,89.881,6999599977.0
2005-03-18 22:15:00,89.859,89.896,89.83,89.859,4456599981.0
2005-03-18 22:30:00,89.888,89.896,89.824,89.853,5336099989.0
2005-03-18 22:45:00,89.865,89.918,89.826,89.865,4979499980.0
2005-03-18 23:00:00,89.889,89.94,89.845,89.94,3043899997.0
2005-03-18 23:15:00,89.947,89.962,89.898,89.934,3182699991.0
2005-03-18 23:30:00,89.944,89.981,89.894,89.927,3365399990.0
2005-03-18 23:45:00,89.944,90.006,89.925,89.976,2259899982.0
2005-03-21 00:00:00,89.928,89.952,89.863,89.922,2577999988.0
2005-03-21 00:15:00,89.93,89.939,89.849,89.937,3374599980.0
2005-03-21 00:30:00,89.896,89.941,89.862,89.867,2933399986.0
2005-03-21 00:45:00,89.876,89.937,89.852,89.906,2977499977.0
2005-03-21 01:00:00,89.877,89.966,89.877,89.927,2560799972.0
2005-03-21 01:15:00,89.928,89.967,89.861,89.892,3183199977.0
2005-03-21 01:30:00,89.926,89.945,89.851,89.893,2948899999.0
2005-03-21 01:45:00,89.879,89.952,89.868,89.892,3902399985.0
2005-03-21 02:00:00,89.886,89.911,89.84,89.863,3227800000.0
2005-03-21 02:15:00,89.876,89.913,89.837,89.91,3394499987.0
2005-03-21 02:30:00,89.89,89.957,89.86,89.895,3206899998.0
2005-03-21 02:45:00,89.908,89.93,89.844,89.871,3361199977.0
2005-03-21 03:00:00,89.863,89.92,89.831,89.839,3495799981.0
2005-03-21 03:15:00,89.869,89.886,89.773,89.777,3059899987.0
2005-03-21 03:30:00,89.799,89.87,89.757,89.81,3338300003.0
2005-03-21 03:45:00,89.796,89.875,89.796,89.863,3569599979.0
2005-03-21 04:00:00,89.853,89.895,89.766,89.785,3262699992.0
2005-03-21 04:15:00,89.811,89.838,89.766,89.785,3498299990.0
2005-03-21 04:30:00,89.793,89.826,89.765,89.773,3886400010.0
2005-03-21 04:45:00,89.791,89.854,89.765,89.807,3797299997.0
2005-03-21 05:00:00,89.826,89.827,89.765,89.8,3083199994.0
2005-03-21 05:15:00,89.8,89.849,89.75,89.774,3672999993.0
2005-03-21 05:30:00,89.772,89.812,89.737,89.737,2831399986.0
2005-03-21 05:45:00,89.768,89.781,89.685,89.711,3623499987.0
2005-03-21 06:00:00,89.745,89.758,89.672,89.725,3109700000.0
2005-03-21 06:15:00,89.734,89.78,89.706,89.741,3111899995.0
2005-03-21 06:30:00,89.757,89.785,89.721,89.757,2637999997.0
2005-03-21 06:45:00,89.751,89.775,89.69,89.738,3407899976.0
2005-03-21 07:00:00,89.718,89.741,89.668,89.69,3775599974.0
2005-03-21 07:15:00,89.687,89.761,89.67,89.752,3488899990.0
2005-03-21 07:30:00,89.742,89.78,89.705,89.725,3426100005.0
2005-03-21 07:45:00,89.707,89.781,89.693,89.755,2964300003.0
2005-03-21 08:00:00,89.792,89.801,89.74,89.783,3100099985.0
2005-03-21 08:15:00,89.767,89.792,89.737,89.78,3333000005.0
2005-03-21 08:30:00,89.791,89.839,89.749,89.749,3496199987.0
2005-03-21 08:45:00,89.779,89.798,89.707,89.764,3546799979.0
2005-03-21 09:00:00,89.756,89.77,89.706,89.706,3595299983.0
2005-03-21 09:15:00,89.729,89.754,89.688,89.707,3492799989.0
2005-03-21 09:30:00,89.724,89.75,89.639,89.673,3488099984.0
2005-03-21 09:45:00,89.649,89.678,89.54,89.544,3882399980.0
2005-03-21 10:00:00,89.573,89.654,89.558,89.567,3609699997.0
2005-03-21 10:15:00,89.597,89.613,89.48,89.506,3868299998.0
2005-03-21 10:30:00,89.528,89.556,89.471,89.495,3075999991.0
2005-03-21 10:45:00,89.514,89.563,89.487,89.532,3540599997.0
2005-03-21 11:00:00,89.568,89.65,89.505,89.599,3764300002.0
2005-03-21 11:15:00,89.623,89.637,89.552,89.589,3599299998.0
2005-03-21 11:30:00,89.589,89.644,89.575,89.594,4252299980.0
2005-03-21 11:45:00,89.604,89.672,89.576,89.654,3819599994.0
2005-03-21 12:00:00,89.671,89.708,89.599,89.641,3828100013.0
2005-03-21 12:15:00,89.633,89.699,89.61,89.623,3284099984.0
2005-03-21 12:30:00,89.617,89.661,89.578,89.601,3704500000.0
2005-03-21 12:45:00,89.566,89.604,89.496,89.514,3215699993.0
2005-03-21 13:00:00,89.537,89.58,89.515,89.535,3692699999.0
2005-03-21 13:15:00,89.523,89.574,89.487,89.561,3550299992.0
2005-03-21 13:30:00,89.536,89.563,89.494,89.515,3347399995.0
2005-03-21 13:45:00,89.513,89.536,89.45,89.515,3543600002.0
2005-03-21 14:00:00,89.54,89.561,89.474,89.516,3365799991.0
2005-03-21 14:15:00,89.524,89.555,89.488,89.518,3085099988.0
2005-03-21 14:30:00,89.517,89.544,89.442,89.478,3311700002.0
2005-03-21 14:45:00,89.498,89.56,89.478,89.538,4140399996.0
2005-03-21 15:00:00,89.55,89.605,89.485,89.601,3058199993.0
2005-03-21 15:15:00,89.611,89.667,89.508,89.565,3628200000.0
2005-03-21 15:30:00,89.57,89.596,89.522,89.555,3380399991.0
2005-03-21 15:45:00,89.525,89.551,89.424,89.472,3537399992.0
2005-03-21 16:00:00,89.441,89.472,89.339,89.393,3365799996.0
2005-03-21 16:15:00,89.386,89.479,89.352,89.413,3659999964.0
2005-03-21 16:30:00,89.417,89.45,89.36,89.41,3634699986.0
2005-03-21 16:45:00,89.437,89.578,89.423,89.523,3595699987.0
2005-03-21 17:00:00,89.501,89.54,89.431,89.487,3469200002.0
2005-03-21 17:15:00,89.473,89.487,89.339,89.34,2985500000.0
2005-03-21 17:30:00,89.388,89.388,89.177,89.246,3643699991.0
2005-03-21 17:45:00,89.238,89.26,89.171,89.219,3573899985.0
2005-03-21 18:00:00,89.218,89.294,89.218,89.27,9494399956.0
2005-03-21 18:15:00,89.282,89.308,89.185,89.22,15417899960.0
2005-03-21 18:30:00,89.21,89.222,89.113,89.114,16736799977.0
2005-03-21 18:45:00,89.116,89.151,89.062,89.12,14304399990.0
2005-03-21 19:00:00,89.127,89.18,89.093,89.125,9143199974.0
2005-03-21 19:15:00,89.123,89.146,89.049,89.086,14134699979.0
2005-03-21 19:30:00,89.113,89.176,89.07,89.132,11887399985.0
2005-03-21 19:45:00,89.149,89.208,89.114,89.185,9403299987.0
2005-03-21 20:00:00,89.179,89.179,89.064,89.134,10384599983.0
2005-03-21 20:15:00,89.155,89.17,89.083,89.103,12428899951.0
2005-03-21 20:30:00,89.088,89.172,89.063,89.097,14181699970.0
2005-03-21 20:45:00,89.112,89.149,89.048,89.082,13971199936.0
2005-03-21 21:00:00,89.097,89.199,89.062,89.179,9797599997.0
2005-03-21 21:15:00,89.184,89.218,89.151,89.17,14695599966.0
2005-03-21 21:30:00,89.171,89.215,89.149,89.183,7854499973.0
2005-03-21 21:45:00,89.171,89.275,89.158,89.24,6118699985.0
2005-03-21 22:00:00,89.236,89.266,89.166,89.186,7004099953.0
2005-03-21 22:15:00,89.196,89.226,89.163,89.204,4995699973.0
2005-03-21 22:30:00,89.195,89.237,89.171,89.188,4756299983.0
2005-03-21 22:45:00,89.174,89.234,89.133,89.179,5553499982.0
2005-03-21 23:00:00,89.189,89.237,89.169,89.194,3049099986.0
2005-03-21 23:15:00,89.206,89.245,89.168,89.178,3341799997.0
2005-03-21 23:30:00,89.193,89.235,89.138,89.218,3333299998.0
2005-03-21 23:45:00,89.223,89.267,89.154,89.2,3038399991.0
2005-03-22 00:00:00,89.212,89.233,89.136,89.174,3349599995.0
2005-03-22 00:15:00,89.169,89.25,89.151,89.239,2876499989.0
2005-03-22 00:30:00,89.241,89.276,89.198,89.208,3038200008.0
2005-03-22 00:45:00,89.204,89.235,89.161,89.198,3802499983.0
2005-03-22 01:00:00,89.201,89.26,89.144,89.216,3119899994.0
2005-03-22 01:15:00,89.214,89.248,89.159,89.187,3315800003.0
2005-03-22 01:30:00,89.23,89.233,89.171,89.213,3354499992.0
2005-03-22 01:45:00,89.192,89.242,89.171,89.19,3609199997.0
2005-03-22 02:00:00,89.19,89.26,89.178,89.246,3562799998.0
2005-03-22 02:15:00,89.239,89.266,89.164,89.216,3505100006.0
2005-03-22 02:30:00,89.213,89.265,89.173,89.194,3943300016.0
2005-03-22 02:45:00,89.191,89.242,89.177,89.215,3289799999.0
2005-03-22 03:00:00,89.216,89.234,89.176,89.2,3591200002.0
2005-03-22 03:15:00,89.212,89.26,89.173,89.228,3640299987.0
2005-03-22 03:30:00,89.274,89.274,89.173,89.226,3031299979.0
2005-03-22 03:45:00,89.232,89.246,89.175,89.216,3055799990.0
2005-03-22 04:00:00,89.199,89.228,89.147,89.164,2976199996.0
2005-03-22 04:15:00,89.196,89.232,89.167,89.18,2981599992.0
2005-03-22 04:30:00,89.204,89.228,89.122,89.143,2444999996.0
2005-03-22 04:45:00,89.151,89.171,89.114,89.13,2726899976.0
2005-03-22 05:00:00,89.133,89.186,89.101,89.139,3227499986.0
2005-03-22 05:15:00,89.134,89.194,89.128,89.138,2829800002.0
2005-03-22 05:30:00,89.153,89.154,89.097,89.098,3228799997.0
2005-03-22 05:45:00,89.113,89.139,89.057,89.102,2702699993.0
2005-03-22 06:00:00,89.103,89.151,89.082,89.111,3531600006.0
2005-03-22 06:15:00,89.125,89.19,89.108,89.184,3083199994.0
2005-03-22 06:30:00,89.17,89.206,89.147,89.182,2428999985.0
2005-03-22 06:45:00,89.203,89.216,89.154,89.176,2598500000.0
2005-03-22 07:00:00,89.172,89.206,89.134,89.146,3379999993.0
2005-03-22 07:15:00,89.181,89.204,89.14,89.181,2782799997.0
2005-03-22 07:30:00,89.217,89.227,89.159,89.199,3022299986.0
2005-03-22 07:45:00,89.167,89.211,89.107,89.146,3510400000.0
2005-03-22 08:00:00,89.163,89.195,89.124,89.159,3257699980.0
2005-03-22 08:15:00,89.156,89.174,89.079,89.115,3589399980.0
2005-03-22 08:30:00,89.098,89.142,89.074,89.107,3734399979.0
2005-03-22 08:45:00,89.095,89.133,89.053,89.108,3280100002.0
2005-03-22 09:00:00,89.097,89.142,89.055,89.079,3570999988.0
2005-03-22 09:15:00,89.116,89.124,89.035,89.067,3676900004.0
2005-03-22 09:30:00,89.032,89.083,88.994,89.045,3500299996.0
2005-03-22 09:45:00,89.054,89.109,88.993,89.018,3090999984.0
2005-03-22 10:00:00,89.025,89.173,88.982,89.143,3053999995.0
2005-03-22 10:15:00,89.166,89.255,89.139,89.203,3563699999.0
2005-03-22 10:30:00,89.238,89.252,89.153,89.222,3942599999.0
2005-03-22 10:45:00,89.236,89.248,89.122,89.142,3464399999.0
2005-03-22 11:00:00,89.143,89.166,89.075,89.093,4067199976.0
2005-03-22 11:15:00,89.119,89.127,89.041,89.061,3734099995.0
2005-03-22 11:30:00,89.082,89.179,89.053,89.171,3879599996.0
2005-03-22 11:45:00,89.17,89.197,89.131,89.165,3836399997.0
2005-03-22 12:00:00,89.16,89.201,89.114,89.132,3697700009.0
2005-03-22 12:15:00,89.138,89.171,89.071,89.096,3674599991.0
2005-03-22 12:30:00,89.076,89.142,89.03,89.03,3016700001.0
2005-03-22 12:45:00,89.031,89.154,88.995,89.106,3413599993.0
2005-03-22 13:00:00,89.107,89.163,89.088,89.127,3835199989.0
2005-03-22 13:15:00,89.132,89.189,89.115,89.174,3236999992.0
2005-03-22 13:30:00,89.147,89.165,89.048,89.076,3523399988.0
2005-03-22 13:45:00,89.114,89.185,89.097,89.131,3717499996.0
2005-03-22 14:00:00,89.124,89.162,89.089,89.098,3303900009.0
2005-03-22 14:15:00,89.086,89.17,89.05,89.137,3112199974.0
2005-03-22 14:30:00,89.112,89.138,89.054,89.075,3597900005.0
2005-03-22 14:45:00,89.059,89.139,89.043,89.119,3833299992.0
2005-03-22 15:00:00,89.145,89.174,89.1,89.142,3110499975.0
2005-03-22 15:15:00,89.152,89.21,89.121,89.157,3778800001.0
2005-03-22 15:30:00,89.156,89.213,89.131,89.179,4006699994.0
2005-03-22 15:45:00,89.183,89.206,89.13,89.165,3691000003.0
2005-03-22 16:00:00,89.138,89.258,89.138,89.2,3097199981.0
2005-03-22 16:15:00,89.216,89.226,89.15,89.155,3830899983.0
2005-03-22 16:30:00,89.174,89.224,89.116,89.202,3845599981.0
2005-03-22 16:45:00,89.212,89.258,89.159,89.217,3884999989.0
2005-03-22 17:00:00,89.228,89.302,89.18,89.245,3477199979.0
2005-03-22 17:15:00,89.238,89.3,89.199,89.286,3270999992.0
2005-03-22 17:30:00,89.268,89.305,89.236,89.285,3229999991.0
2005-03-22 17:45:00,89.274,89.332,89.192,89.192,3261399985.0
2005-03-22 18:00:00,89.209,89.34,89.2,89.34,26415700012.0
2005-03-22 18:15:00,89.33,89.34,89.243,89.27,24011099944.0
2005-03-22 18:30:00,89.282,89.297,89.204,89.212,18947599928.0
2005-03-22 18:45:00,89.234,89.301,89.216,89.241,13830599954.0
2005-03-22 19:00:00,89.266,89.33,89.212,89.311,8851199982.0
2005-03-22 19:15:00,89.286,89.352,89.255,89.285,13277199969.0
2005-03-22 19:30:00,89.279,89.3,89.215,89.255,11985599948.0
2005-03-22 19:45:00,89.25,89.309,89.22,89.275,9367299981.0
2005-03-22 20:00:00,89.264,89.313,89.235,89.271,10805499953.0
2005-03-22 20:15:00,89.254,89.322,89.03,89.03,15084499967.0
2005-03-22 20:30:00,89.01,89.326,89.01,89.274,17248399966.0
2005-03-22 20:45:00,89.282,89.332,88.71,89.276,15857799937.0
2005-03-22 21:00:00,88.71,89.328,88.7,89.292,8556999959.0
2005-03-22 21:15:00,89.279,89.41,88.902,88.99,15314599989.0
2005-03-22 21:30:00,88.988,89.073,88.916,88.935,7419899967.0
2005-03-22 21:45:00,88.949,88.984,88.63,88.691,6511799963.0
2005-03-22 22:00:00,88.694,88.85,88.62,88.67,6629799972.0
2005-03-22 22:15:00,88.68,88.842,88.643,88.79,4994599982.0
2005-03-22 22:30:00,88.807,88.888,88.769,88.851,5610099979.0
2005-03-22 22:45:00,88.862,88.901,88.764,88.809,5254999989.0
2005-03-22 23:00:00,88.827,88.847,88.763,88.814,3233599991.0
2005-03-22 23:15:00,88.822,88.846,88.758,88.793,3784499983.0
2005-03-22 23:30:00,88.798,88.845,88.752,88.771,3643999972.0
2005-03-22 23:45:00,88.788,88.873,88.756,88.87,2930999993.0
2005-03-23 00:00:00,88.848,88.877,88.735,88.78,3455099978.0
2005-03-23 00:15:00,88.785,88.813,88.735,88.764,3912999994.0
2005-03-23 00:30:00,88.766,88.81,88.728,88.78,3551900000.0
2005-03-23 00:45:00,88.781,88.831,88.757,88.777,3436499993.0
2005-03-23 01:00:00,88.802,88.857,88.766,88.825,2992399990.0
2005-03-23 01:15:00,88.843,88.859,88.797,88.828,2809399993.0
2005-03-23 01:30:00,88.842,88.856,88.747,88.763,3073799996.0
2005-03-23 01:45:00,88.782,88.797,88.723,88.777,4104399979.0
2005-03-23 02:00:00,88.741,88.833,88.73,88.73,3040999989.0
2005-03-23 02:15:00,88.746,88.77,88.674,88.703,3370099982.0
2005-03-23 02:30:00,88.711,88.755,88.641,88.658,3302199989.0
2005-03-23 02:45:00,88.637,88.671,88.551,88.63,2875899991.0
2005-03-23 03:00:00,88.624,88.684,88.57,88.667,3241299993.0
2005-03-23 03:15:00,88.649,88.711,88.64,88.69,4004899999.0
2005-03-23 03:30:00,88.705,88.711,88.632,88.676,3162099991.0
2005-03-23 03:45:00,88.677,88.756,88.658,88.678,3422599991.0
2005-03-23 04:00:00,88.667,88.71,88.626,88.632,3211199992.0
2005-03-23 04:15:00,88.65,88.698,88.596,88.634,3212800003.0
2005-03-23 04:30:00,88.636,88.672,88.58,88.632,3072599993.0
2005-03-23 04:45:00,88.651,88.679,88.596,88.659,3162799997.0
2005-03-23 05:00:00,88.668,88.713,88.639,88.698,3082199994.0
2005-03-23 05:15:00,88.678,88.722,88.641,88.65,2784199999.0
2005-03-23 05:30:00,88.651,88.688,88.617,88.667,2523100009.0
2005-03-23 05:45:00,88.638,88.686,88.597,88.646,3135599980.0
2005-03-23 06:00:00,88.679,88.679,88.595,88.609,3369899989.0
2005-03-23 06:15:00,88.607,88.658,88.572,88.592,3315199984.0
2005-03-23 06:30:00,88.597,88.631,88.538,88.606,3025399986.0
2005-03-23 06:45:00,88.583,88.618,88.534,88.572,3399199995.0
2005-03-23 07:00:00,88.559,88.618,88.529,88.549,3180999995.0
2005-03-23 07:15:00,88.529,88.558,88.483,88.548,3424899999.0
2005-03-23 07:30:00,88.537,88.587,88.506,88.563,3440000002.0
2005-03-23 07:45:00,88.527,88.572,88.482,88.545,3810099996.0
2005-03-23 08:00:00,88.556,88.578,88.515,88.537,3720499997.0
2005-03-23 08:15:00,88.537,88.581,88.522,88.566,3663699990.0
2005-03-23 08:30:00,88.552,88.598,88.499,88.506,3101199999.0
2005-03-23 08:45:00,88.532,88.569,88.466,88.551,3345799989.0
2005-03-23 09:00:00,88.571,88.611,88.534,88.552,3467199987.0
2005-03-23 09:15:00,88.541,88.639,88.506,88.619,3296199975.0
2005-03-23 09:30:00,88.631,88.661,88.566,88.622,2941099992.0
2005-03-23 09:45:00,88.642,88.673,88.596,88.645,3697699995.0
2005-03-23 10:00:00,88.645,88.694,88.615,88.676,3078399990.0
2005-03-23 10:15:00,88.68,88.713,88.631,88.658,3238199994.0
2005-03-23 10:30:00,88.68,88.697,88.593,88.645,3637500014.0
2005-03-23 10:45:00,88.662,88.716,88.629,88.66,3504699988.0
2005-03-23 11:00:00,88.666,88.699,88.534,88.535,4153899994.0
2005-03-23 11:15:00,88.537,88.56,88.462,88.535,3763600016.0
2005-03-23 11:30:00,88.579,88.579,88.497,88.531,3743599994.0
2005-03-23 11:45:00,88.537,88.58,88.42,88.453,3743099991.0
2005-03-23 12:00:00,88.461,88.506,88.445,88.478,3482499997.0
2005-03-23 12:15:00,88.469,88.56,88.453,88.509,3420299993.0
2005-03-23 12:30:00,88.526,88.563,88.492,88.52,3376099987.0
2005-03-23 12:45:00,88.518,88.564,88.429,88.452,3799999988.0
2005-03-23 13:00:00,88.463,88.582,88.447,88.566,3611499996.0
2005-03-23 13:15:00,88.561,88.607,88.52,88.556,3332199989.0
2005-03-23 13:30:00,88.557,88.574,88.496,88.527,3303799976.0
2005-03-23 13:45:00,88.531,88.565,88.484,88.509,3691699998.0
2005-03-23 14:00:00,88.542,88.574,88.465,88.495,3447299994.0
2005-03-23 14:15:00,88.509,88.541,88.472,88.476,3037799971.0
2005-03-23 14:30:00,88.462,88.538,88.437,88.492,3366399984.0
2005-03-23 14:45:00,88.49,88.549,88.43,88.509,3652400000.0
2005-03-23 15:00:00,88.53,88.544,88.45,88.479,3709899995.0
2005-03-23 15:15:00,88.483,88.498,88.39,88.442,3846800006.0
2005-03-23 15:30:00,88.432,88.475,88.236,88.267,3844399982.0
2005-03-23 15:45:00,88.253,88.404,88.227,88.384,3433799989.0
2005-03-23 16:00:00,88.389,88.478,88.356,88.452,3639599980.0
2005-03-23 16:15:00,88.449,88.521,88.404,88.43,3523299999.0
2005-03-23 16:30:00,88.436,88.516,88.425,88.452,3270699995.0
2005-03-23 16:45:00,88.464,88.577,88.459,88.485,3256499993.0
2005-03-23 17:00:00,88.499,88.505,88.403,88.422,3853099971.0
2005-03-23 17:15:00,88.424,88.453,88.359,88.424,3562799984.0
2005-03-23 17:30:00,88.391,88.461,88.352,88.406,3354599987.0
2005-03-23 17:45:00,88.424,88.468,88.379,88.46,3604499992.0
2005-03-23 18:00:00,88.468,88.47,88.36,88.36,22800799890.0
2005-03-23 18:15:00,88.38,88.466,88.359,88.408,23752899906.0
2005-03-23 18:30:00,88.408,88.52,88.38,88.447,18975799922.0
2005-03-23 18:45:00,88.413,88.501,88.383,88.413,14713699953.0
2005-03-23 19:00:00,88.418,88.438,88.352,88.369,9335299957.0
2005-03-23 19:15:00,88.363,88.422,88.291,88.42,13708299975.0
2005-03-23 19:30:00,88.432,88.569,88.393,88.534,11795900000.0
2005-03-23 19:45:00,88.534,88.625,88.52,88.595,8997399982.0
2005-03-23 20:00:00,88.597,88.655,88.547,88.615,10215899973.0
2005-03-23 20:15:00,88.616,88.642,88.55,88.55,15160600000.0
2005-03-23 20:30:00,88.55,88.61,88.499,88.499,14491299947.0
2005-03-23 20:45:00,88.502,88.56,88.467,88.516,16653099965.0
2005-03-23 21:00:00,88.503,88.565,88.467,88.5,9911599992.0
2005-03-23 21:15:00,88.501,88.549,88.479,88.533,14562699996.0
2005-03-23 21:30:00,88.508,88.586,88.488,88.524,7688199993.0
2005-03-23 21:45:00,88.509,88.553,88.453,88.481,6654299986.0
2005-03-23 22:00:00,88.514,88.566,88.478,88.495,6609799975.0
2005-03-23 22:15:00,88.496,88.574,88.473,88.505,4460499986.0
2005-03-23 22:30:00,88.537,88.58,88.506,88.537,5285999999.0
2005-03-23 22:45:00,88.542,88.585,88.488,88.523,5057699993.0
2005-03-23 23:00:00,88.553,88.621,88.519,88.581,3084899986.0
2005-03-23 23:15:00,88.589,88.63,88.549,88.571,3363499990.0
2005-03-23 23:30:00,88.597,88.631,88.564,88.607,3733699985.0
2005-03-23 23:45:00,88.609,88.637,88.496,88.515,2530199992.0
2005-03-24 00:00:00,88.518,88.552,88.48,88.532,3264499993.0
2005-03-24 00:15:00,88.54,88.597,88.511,88.585,2841299983.0
2005-03-24 00:30:00,88.57,88.594,88.508,88.558,3363200009.0
2005-03-24 00:45:00,88.548,88.593,88.521,88.575,3408399989.0
2005-03-24 01:00:00,88.553,88.611,88.538,88.582,3288999989.0
2005-03-24 01:15:00,88.588,88.602,88.535,88.588,3022100009.0
2005-03-24 01:30:00,88.571,88.601,88.524,88.535,3232599988.0
2005-03-24 01:45:00,88.532,88.588,88.51,88.532,3816399989.0
2005-03-24 02:00:00,88.538,88.584,88.499,88.562,3459399991.0
2005-03-24 02:15:00,88.551,88.626,88.516,88.593,3512299992.0
2005-03-24 02:30:00,88.571,88.636,88.548,88.593,3245899977.0
2005-03-24 02:45:00,88.591,88.663,88.573,88.624,3297399987.0
2005-03-24 03:00:00,88.621,88.741,88.57,88.738,3368099985.0
2005-03-24 03:15:00,88.728,88.767,88.686,88.725,3308199992.0
2005-03-24 03:30:00,88.741,88.794,88.701,88.765,3182099994.0
2005-03-24 03:45:00,88.769,88.787,88.726,88.743,3501799986.0
2005-03-24 04:00:00,88.721,88.76,88.698,88.72,3182399982.0
2005-03-24 04:15:00,88.714,88.731,88.654,88.704,3500499992.0
2005-03-24 04:30:00,88.707,88.755,88.636,88.647,3083899996.0
2005-03-24 04:45:00,88.66,88.719,88.636,88.697,3017899980.0
2005-03-24 05:00:00,88.678,88.737,88.658,88.723,3111499991.0
2005-03-24 05:15:00,88.721,88.751,88.677,88.686,2573799994.0
2005-03-24 05:30:00,88.72,88.746,88.701,88.72,2674199989.0
2005-03-24 05:45:00,88.719,88.765,88.668,88.709,3100399980.0
2005-03-24 06:00:00,88.717,88.764,88.677,88.739,3829599988.0
2005-03-24 06:15:00,88.747,88.796,88.729,88.784,3086899979.0
2005-03-24 06:30:00,88.771,88.815,88.748,88.793,2686299980.0
2005-03-24 06:45:00,88.755,88.803,88.711,88.73,3150500005.0
2005-03-24 07:00:00,88.725,88.767,88.68,88.744,3664899973.0
2005-03-24 07:15:00,88.751,88.787,88.725,88.734,3594700006.0
2005-03-24 07:30:00,88.761,88.807,88.726,88.736,2726799995.0
2005-03-24 07:45:00,88.764,88.784,88.718,88.748,3715999984.0
2005-03-24 08:00:00,88.757,88.791,88.693,88.765,3299599985.0
2005-03-24 08:15:00,88.747,88.839,88.738,88.819,3197599995.0
2005-03-24 08:30:00,88.827,88.827,88.749,88.779,3020299978.0
2005-03-24 08:45:00,88.804,88.877,88.776,88.867,3597000003.0
2005-03-24 09:00:00,88.88,88.908,88.804,88.846,3369999996.0
2005-03-24 09:15:00,88.872,88.922,88.851,88.887,3156200005.0
2005-03-24 09:30:00,88.889,89.012,88.874,88.978,3745299987.0
2005-03-24 09:45:00,88.99,89.093,88.975,89.038,3526299989.0
2005-03-24 10:00:00,89.029,89.098,88.998,89.038,3061399991.0
2005-03-24 10:15:00,89.055,89.129,89.036,89.089,3497099991.0
2005-03-24 10:30:00,89.11,89.116,88.993,89.008,3776399993.0
2005-03-24 10:45:00,89.01,89.087,88.99,89.06,3453699987.0
2005-03-24 11:00:00,89.053,89.127,89.034,89.066,3620400006.0
2005-03-24 11:15:00,89.067,89.147,89.017,89.118,3665499998.0
2005-03-24 11:30:00,89.123,89.166,89.02,89.033,3775299978.0
2005-03-24 11:45:00,89.033,89.062,88.939,88.963,3238199991.0
2005-03-24 12:00:00,88.946,89.024,88.906,88.919,3255699993.0
2005-03-24 12:15:00,88.903,88.956,88.864,88.881,3619999991.0
2005-03-24 12:30:00,88.868,88.968,88.852,88.968,3244100007.0
2005-03-24 12:45:00,88.963,89.029,88.944,88.999,3890299977.0
2005-03-24 13:00:00,88.998,89.023,88.911,88.962,3911900000.0
2005-03-24 13:15:00,88.987,89.027,88.947,88.972,3381899992.0
2005-03-24 13:30:00,88.975,88.988,88.865,88.914,2968800001.0
2005-03-24 13:45:00,88.91,88.91,88.801,88.822,3850399995.0
2005-03-24 14:00:00,88.843,88.892,88.808,88.89,2956299992.0
2005-03-24 14:15:00,88.892,88.914,88.829,88.841,3294199972.0
2005-03-24 14:30:00,88.843,88.877,88.789,88.824,3194899984.0
2005-03-24 14:45:00,88.824,88.845,88.762,88.827,3481399984.0
2005-03-24 15:00:00,88.842,88.853,88.75,88.845,3437299985.0
2005-03-24 15:15:00,88.814,88.861,88.742,88.794,3577699992.0
2005-03-24 15:30:00,88.789,88.872,88.68,88.859,3655000001.0
2005-03-24 15:45:00,88.854,88.872,88.752,88.872,3201399994.0
2005-03-24 16:00:00,88.855,88.875,88.734,88.796,2857899979.0
2005-03-24 16:15:00,88.805,88.811,88.686,88.699,3326800005.0
2005-03-24 16:30:00,88.704,88.777,88.683,88.736,3412099998.0
2005-03-24 16:45:00,88.737,88.815,88.731,88.771,3148000005.0
2005-03-24 17:00:00,88.769,88.815,88.735,88.773,3796599988.0
2005-03-24 17:15:00,88.782,88.826,88.682,88.767,3592299991.0
2005-03-24 17:30:00,88.768,88.799,88.722,88.739,3455199978.0
2005-03-24 17:45:00,88.731,88.76,88.639,88.649,3601399992.0
2005-03-24 18:00:00,88.641,88.672,88.54,88.59,14935699964.0
2005-03-24 18:15:00,88.58,88.681,88.56,88.592,20922599957.0
2005-03-24 18:30:00,88.603,88.63,88.538,88.593,18254099939.0
2005-03-24 18:45:00,88.598,88.654,88.538,88.552,13758299970.0
2005-03-24 19:00:00,88.581,88.6,88.462,88.565,9800199957.0
2005-03-24 19:15:00,88.559,88.646,88.515,88.621,14170799956.0
2005-03-24 19:30:00,88.63,88.669,88.577,88.63,11725899987.0
2005-03-24 19:45:00,88.614,88.676,88.571,88.595,9184499989.0
2005-03-24 20:00:00,88.595,88.623,88.538,88.592,10379199969.0
2005-03-24 20:15:00,88.611,88.634,88.54,88.56,15015999984.0
2005-03-24 20:30:00,88.56,88.618,88.537,88.57,14695299996.0
2005-03-24 20:45:00,88.584,88.591,88.483,88.509,14354199985.0
2005-03-24 21:00:00,88.52,88.583,88.489,88.537,10357499968.0
2005-03-24 21:15:00,88.538,88.565,88.475,88.539,15076799970.0
2005-03-24 21:30:00,88.532,88.567,88.477,88.537,8007699973.0
2005-03-24 21:45:00,88.54,88.57,88.487,88.55,6554199974.0
2005-03-24 22:00:00,88.523,88.532,88.432,88.475,6879399982.0
2005-03-24 22:15:00,88.469,88.508,88.442,88.442,4992699974.0
2005-03-24 22:30:00,88.453,88.512,88.42,88.434,5939299983.0
2005-03-24 22:45:00,88.446,88.48,88.391,88.435,5269099972.0
2005-03-24 23:00:00,88.487,88.493,88.43,88.464,3537199979.0
2005-03-24 23:15:00,88.491,88.51,88.418,88.429,3165099983.0
2005-03-24 23:30:00,88.428,88.486,88.393,88.43,3683099980.0
2005-03-24 23:45:00,88.422,88.507,88.407,88.425,3370199994.0
2005-03-25 00:00:00,88.461,88.51,88.41,88.465,3440799979.0
2005-03-25 00:15:00,88.462,88.513,88.424,88.48,3365299985.0
2005-03-25 00:30:00,88.491,88.562,88.432,88.512,3266599993.0
2005-03-25 00:45:00,88.526,88.6,88.511,88.552,3528599991.0
2005-03-25 01:00:00,88.554,88.586,88.491,88.506,3142899985.0
2005-03-25 01:15:00,88.544,88.562,88.493,88.503,3285599989.0
2005-03-25 01:30:00,88.54,88.561,88.494,88.509,3135500003.0
2005-03-25 01:45:00,88.501,88.522,88.397,88.445,3743899978.0
2005-03-25 02:00:00,88.433,88.492,88.412,88.47,2925899988.0
2005-03-25 02:15:00,88.462,88.474,88.399,88.467,3311199998.0
2005-03-25 02:30:00,88.435,88.508,88.435,88.464,3547599991.0
2005-03-25 02:45:00,88.455,88.524,88.419,88.521,2878099994.0
2005-03-25 03:00:00,88.511,88.565,88.475,88.545,2988699994.0
2005-03-25 03:15:00,88.553,88.572,88.471,88.485,3629099985.0
2005-03-25 03:30:00,88.532,88.536,88.436,88.5,3185799988.0
2005-03-25 03:45:00,88.49,88.532,88.472,88.518,3319299993.0
2005-03-25 04:00:00,88.484,88.544,88.48,88.529,2468299986.0
2005-03-25 04:15:00,88.504,88.546,88.485,88.517,3100599967.0
2005-03-25 04:30:00,88.51,88.575,88.478,88.556,2683499988.0
2005-03-25 04:45:00,88.55,88.593,88.514,88.554,2695199988.0
2005-03-25 05:00:00,88.548,88.575,88.491,88.52,2818899994.0
2005-03-25 05:15:00,88.547,88.558,88.5,88.54,3120499989.0
2005-03-25 05:30:00,88.539,88.557,88.477,88.479,2353200000.0
2005-03-25 05:45:00,88.475,88.56,88.436,88.544,2832500004.0
2005-03-25 06:00:00,88.553,88.585,88.512,88.543,2979500000.0
2005-03-25 06:15:00,88.538,88.571,88.515,88.533,3422899998.0
2005-03-25 06:30:00,88.532,88.563,88.499,88.531,3382399999.0
2005-03-25 06:45:00,88.534,88.583,88.504,88.508,3139799996.0
2005-03-25 07:00:00,88.517,88.529,88.466,88.491,3890599999.0
2005-03-25 07:15:00,88.517,88.536,88.468,88.487,2958199989.0
2005-03-25 07:30:00,88.516,88.546,88.464,88.52,3477999985.0
2005-03-25 07:45:00,88.495,88.553,88.485,88.519,3242399983.0
2005-03-25 08:00:00,88.531,88.592,88.505,88.569,3736299988.0
2005-03-25 08:15:00,88.592,88.621,88.505,88.54,3089199982.0
2005-03-25 08:30:00,88.549,88.581,88.464,88.474,3458399988.0
2005-03-25 08:45:00,88.527,88.598,88.503,88.56,3298599997.0
2005-03-25 09:00:00,88.565,88.617,88.53,88.571,3653000001.0
2005-03-25 09:15:00,88.592,88.621,88.52,88.607,3245599989.0
2005-03-25 09:30:00,88.603,88.658,88.562,88.605,3722899999.0
2005-03-25 09:45:00,88.607,88.658,88.597,88.649,3374900000.0
2005-03-25 10:00:00,88.595,88.69,88.595,88.645,3301699984.0
2005-03-25 10:15:00,88.642,88.671,88.545,88.554,3223299975.0
2005-03-25 10:30:00,88.573,88.627,88.548,88.594,3913399993.0
2005-03-25 10:45:00,88.6,88.684,88.57,88.661,3614899980.0
2005-03-25 11:00:00,88.679,88.696,88.627,88.63,3279299995.0
2005-03-25 11:15:00,88.63,88.731,88.628,88.684,3411799997.0
2005-03-25 11:30:00,88.672,88.696,88.62,88.678,3952099991.0
2005-03-25 11:45:00,88.663,88.72,88.623,88.634,3825299987.0
2005-03-25 12:00:00,88.706,88.709,88.622,88.709,3656999997.0
2005-03-25 12:15:00,88.677,88.715,88.639,88.679,3083799995.0
2005-03-25 12:30:00,88.656,88.702,88.623,88.635,2651699990.0
2005-03-25 12:45:00,88.631,88.691,88.595,88.595,3538000000.0
2005-03-25 13:00:00,88.644,88.688,88.602,88.666,3432099988.0
2005-03-25 13:15:00,88.686,88.699,88.599,88.613,3315899995.0
2005-03-25 13:30:00,88.631,88.68,88.586,88.63,3103600000.0
2005-03-25 13:45:00,88.651,88.688,88.611,88.636,3205900006.0
2005-03-25 14:00:00,88.631,88.673,88.601,88.615,3047700004.0
2005-03-25 14:15:00,88.587,88.653,88.552,88.645,2887299979.0
2005-03-25 14:30:00,88.618,88.666,88.57,88.645,2967799989.0
2005-03-25 14:45:00,88.623,88.682,88.599,88.647,3555599989.0
2005-03-25 15:00:00,88.642,88.649,88.566,88.613,3425000001.0
2005-03-25 15:15:00,88.619,88.674,88.592,88.621,3919100009.0
2005-03-25 15:30:00,88.61,88.671,88.576,88.642,2533799987.0
2005-03-25 15:45:00,88.613,88.657,88.497,88.518,3468099986.0
2005-03-25 16:00:00,88.539,88.561,88.472,88.548,3172199979.0
2005-03-25 16:15:00,88.538,88.6,88.509,88.571,3278899991.0
2005-03-25 16:30:00,88.572,88.613,88.543,88.572,3644899979.0
2005-03-25 16:45:00,88.551,88.679,88.538,88.635,3276399977.0
2005-03-25 17:00:00,88.641,88.644,88.563,88.584,2929999985.0
2005-03-25 17:15:00,88.584,88.624,88.541,88.597,3083000004.0
2005-03-25 17:30:00,88.601,88.66,88.53,88.603,3499399993.0
2005-03-25 17:45:00,88.638,88.658,88.586,88.603,3062099984.0
2005-03-25 18:00:00,88.62,88.667,88.579,88.61,24779000072.0
2005-03-25 18:15:00,88.591,88.64,88.544,88.585,20874299979.0
2005-03-25 18:30:00,88.576,88.619,88.502,88.515,18306800004.0
2005-03-25 18:45:00,88.497,88.579,88.497,88.541,14202299964.0
2005-03-25 19:00:00,88.55,88.63,88.528,88.57,9398299971.0
2005-03-25 19:15:00,88.571,88.63,88.512,88.603,14014099954.0
2005-03-25 19:30:00,88.623,88.641,88.546,88.572,12266499986.0
2005-03-25 19:45:00,88.577,88.649,88.551,88.595,8962099973.0
2005-03-25 20:00:00,88.582,88.655,88.555,88.586,10576299962.0
2005-03-25 20:15:00,88.604,88.634,88.512,88.553,12558299928.0
2005-03-25 20:30:00,88.53,88.6,88.476,88.524,12726599953.0
2005-03-25 20:45:00,88.525,88.62,88.502,88.513,17027299954.0
2005-03-25 21:00:00,88.559,88.61,88.478,88.565,9598999949.0
2005-03-25 21:15:00,88.553,88.615,88.537,88.575,14071600002.0
2005-03-25 21:30:00,88.594,88.622,88.534,88.583,8627699958.0
2005-03-25 21:45:00,88.567,88.611,88.539,88.573,7067999974.0
2005-03-25 22:00:00,88.571,88.618,88.539,88.575,6763999974.0
2005-03-25 22:15:00,88.586,88.633,88.545,88.597,4638799981.0
2005-03-25 22:30:00,88.634,88.655,88.571,88.606,5233799988.0
2005-03-25 22:45:00,88.587,88.65,88.52,88.6,5270199983.0
2005-03-25 23:00:00,88.625,88.662,88.594,88.632,3312699992.0
2005-03-25 23:15:00,88.643,88.678,88.591,88.599,3533899996.0
2005-03-25 23:30:00,88.63,88.658,88.582,88.616,3407699977.0
2005-03-25 23:45:00,88.627,88.657,88.598,88.627,3082899985.0
2005-03-28 00:00:00,88.655,88.671,88.577,88.6,2938499986.0
2005-03-28 00:15:00,88.592,88.641,88.584,88.637,2822099993.0
2005-03-28 00:30:00,88.593,88.644,88.578,88.61,3194199988.0
2005-03-28 00:45:00,88.621,88.658,88.575,88.616,3285699988.0
2005-03-28 01:00:00,88.579,88.675,88.558,88.592,3285199983.0
2005-03-28 01:15:00,88.632,88.744,88.614,88.726,2847399997.0
2005-03-28 01:30:00,88.723,88.779,88.685,88.723,3327099976.0
2005-03-28 01:45:00,88.732,88.774,88.707,88.762,3362999988.0
2005-03-28 02:00:00,88.717,88.79,88.685,88.748,3276399986.0
2005-03-28 02:15:00,88.763,88.788,88.708,88.738,3980900007.0
2005-03-28 02:30:00,88.74,88.768,88.659,88.681,3871599995.0
2005-03-28 02:45:00,88.666,88.705,88.607,88.617,3835599981.0
2005-03-28 03:00:00,88.625,88.681,88.576,88.66,3911299987.0
2005-03-28 03:15:00,88.656,88.68,88.541,88.6,3568800001.0
2005-03-28 03:30:00,88.622,88.638,88.56,88.613,3442799985.0
2005-03-28 03:45:00,88.581,88.65,88.573,88.621,4041500007.0
2005-03-28 04:00:00,88.65,88.679,88.593,88.593,3607399983.0
2005-03-28 04:15:00,88.632,88.67,88.602,88.623,3573499990.0
2005-03-28 04:30:00,88.668,88.694,88.617,88.636,3636899999.0
2005-03-28 04:45:00,88.672,88.679,88.593,88.605,3614799972.0
2005-03-28 05:00:00,88.617,88.752,88.556,88.752,3720199984.0
2005-03-28 05:15:00,88.71,88.745,88.583,88.682,3697900007.0
2005-03-28 05:30:00,88.704,88.705,88.631,88.659,3475800003.0
2005-03-28 05:45:00,88.634,88.701,88.606,88.667,3208100002.0
2005-03-28 06:00:00,88.651,88.738,88.646,88.69,3750099991.0
2005-03-28 06:15:00,88.668,88.737,88.658,88.701,3255000002.0
2005-03-28 06:30:00,88.707,88.741,88.67,88.696,3695599970.0
2005-03-28 06:45:00,88.687,88.781,88.673,88.735,3612899995.0
2005-03-28 07:00:00,88.741,88.796,88.691,88.755,3645599990.0
2005-03-28 07:15:00,88.761,88.788,88.708,88.784,3423599991.0
2005-03-28 07:30:00,88.77,88.825,88.723,88.794,3976699982.0
2005-03-28 07:45:00,88.79,88.847,88.759,88.807,3526499988.0
2005-03-28 08:00:00,88.814,88.872,88.791,88.823,3494799984.0
2005-03-28 08:15:00,88.812,88.939,88.796,88.805,4127899995.0
2005-03-28 08:30:00,88.803,88.822,88.728,88.77,3356999984.0
2005-03-28 08:45:00,88.773,88.779,88.655,88.752,3852899983.0
2005-03-28 09:00:00,88.792,88.818,88.731,88.785,3513600002.0
2005-03-28 09:15:00,88.775,88.815,88.733,88.78,3618699985.0
2005-03-28 09:30:00,88.775,88.833,88.746,88.786,3464399988.0
2005-03-28 09:45:00,88.776,88.829,88.726,88.726,3265599993.0
2005-03-28 10:00:00,88.751,88.803,88.704,88.728,3273399998.0
2005-03-28 10:15:00,88.769,88.803,88.708,88.771,3530900002.0
2005-03-28 10:30:00,88.779,88.809,88.725,88.766,4040699984.0
2005-03-28 10:45:00,88.77,88.816,88.714,88.802,3437199988.0
2005-03-28 11:00:00,88.787,88.812,88.726,88.788,3455399999.0
2005-03-28 11:15:00,88.767,88.849,88.767,88.812,3751799981.0
2005-03-28 11:30:00,88.795,88.883,88.77,88.87,3738299985.0
2005-03-28 11:45:00,88.867,88.897,88.802,88.815,3890500004.0
2005-03-28 12:00:00,88.849,88.855,88.765,88.81,4064799997.0
2005-03-28 12:15:00,88.793,88.839,88.749,88.805,4105799996.0
2005-03-28 12:30:00,88.8,88.836,88.759,88.813,3351299996.0
2005-03-28 12:45:00,88.779,88.866,88.757,88.822,3735699988.0
2005-03-28 13:00:00,88.829,88.838,88.74,88.824,3730899977.0
2005-03-28 13:15:00,88.823,88.886,88.78,88.851,4085499983.0
2005-03-28 13:30:00,88.83,88.878,88.79,88.819,3171499975.0
2005-03-28 13:45:00,88.821,88.847,88.76,88.791,3771000003.0
2005-03-28 14:00:00,88.795,88.858,88.759,88.83,3502499998.0
2005-03-28 14:15:00,88.807,88.85,88.773,88.793,3802599984.0
2005-03-28 14:30:00,88.802,88.84,88.733,88.783,3646000011.0
2005-03-28 14:45:00,88.751,88.807,88.674,88.715,3643899968.0
2005-03-28 15:00:00,88.748,88.796,88.701,88.742,3393299982.0
2005-03-28 15:15:00,88.73,88.78,88.652,88.669,3619700007.0
2005-03-28 15:30:00,88.679,88.695,88.518,88.562,3377399977.0
2005-03-28 15:45:00,88.568,88.637,88.483,88.602,3635799994.0
2005-03-28 16:00:00,88.581,88.725,88.581,88.669,3672099998.0
2005-03-28 16:15:00,88.675,88.774,88.648,88.693,3600399986.0
2005-03-28 16:30:00,88.678,88.805,88.66,88.802,4020500008.0
2005-03-28 16:45:00,88.809,88.822,88.667,88.674,3880699995.0
2005-03-28 17:00:00,88.649,88.714,88.633,88.685,3522199978.0
2005-03-28 17:15:00,88.683,88.758,88.654,88.718,3806499993.0
2005-03-28 17:30:00,88.7,88.767,88.638,88.736,3663399997.0
2005-03-28 17:45:00,88.722,88.765,88.672,88.731,3394999983.0
2005-03-28 18:00:00,88.722,88.8,88.69,88.78,25939499825.0
2005-03-28 18:15:00,88.78,88.85,88.718,88.818,23805199961.0
2005-03-28 18:30:00,88.836,88.9,88.799,88.825,18628999955.0
2005-03-28 18:45:00,88.835,88.935,88.818,88.875,14633799963.0
2005-03-28 19:00:00,88.867,88.965,88.837,88.958,8751299992.0
2005-03-28 19:15:00,88.946,88.993,88.877,88.97,13859999970.0
2005-03-28 19:30:00,88.959,89.006,88.933,88.975,11526599951.0
2005-03-28 19:45:00,88.985,89.026,88.946,88.983,9597000002.0
2005-03-28 20:00:00,88.993,89.045,88.961,88.983,10564799960.0
2005-03-28 20:15:00,88.987,89.05,88.954,89.03,14416399954.0
2005-03-28 20:30:00,88.993,89.011,88.896,88.935,12551099959.0
2005-03-28 20:45:00,88.895,88.95,88.793,88.84,16664999931.0
2005-03-28 21:00:00,88.848,88.928,88.802,88.908,10566399958.0
2005-03-28 21:15:00,88.89,88.963,88.848,88.85,14557199995.0
2005-03-28 21:30:00,88.886,88.902,88.799,88.87,8254899979.0
2005-03-28 21:45:00,88.838,88.915,88.817,88.879,7165499995.0
2005-03-28 22:00:00,88.889,88.94,88.851,88.897,6905799970.0
2005-03-28 22:15:00,88.913,88.974,88.868,88.931,5017599969.0
2005-03-28 22:30:00,88.934,88.982,88.902,88.902,5929299988.0
2005-03-28 22:45:00,88.934,88.971,88.858,88.92,5436199991.0
2005-03-28 23:00:00,88.948,88.997,88.884,88.893,3221599999.0
2005-03-28 23:15:00,88.89,88.935,88.847,88.922,3681499987.0
2005-03-28 23:30:00,88.891,88.99,88.891,88.956,3638599981.0
2005-03-28 23:45:00,88.93,89.006,88.923,89.003,3793799979.0
2005-03-29 00:00:00,89.001,89.046,88.901,89.024,3868199998.0
2005-03-29 00:15:00,89.01,89.055,88.983,89.021,3940899991.0
2005-03-29 00:30:00,88.998,89.064,88.965,89.043,3942799977.0
2005-03-29 00:45:00,89.022,89.066,88.992,89.032,4091999998.0
2005-03-29 01:00:00,89.032,89.071,88.981,89.02,3675400009.0
2005-03-29 01:15:00,89.009,89.057,88.955,88.994,3733400001.0
2005-03-29 01:30:00,89.044,89.083,88.995,89.033,3776899990.0
2005-03-29 01:45:00,89.021,89.077,88.986,89.038,4294000011.0
2005-03-29 02:00:00,89.055,89.095,89.0,89.06,4190299999.0
2005-03-29 02:15:00,89.095,89.205,89.061,89.185,3237699984.0
2005-03-29 02:30:00,89.178,89.274,89.168,89.258,3469299993.0
2005-03-29 02:45:00,89.255,89.325,89.198,89.277,3595399994.0
2005-03-29 03:00:00,89.284,89.331,89.243,89.282,3944699995.0
2005-03-29 03:15:00,89.27,89.299,89.203,89.205,3828699982.0
2005-03-29 03:30:00,89.207,89.307,89.183,89.23,3644199990.0
2005-03-29 03:45:00,89.22,89.307,89.202,89.234,3618099996.0
2005-03-29 04:00:00,89.212,89.247,89.154,89.208,3788099994.0
2005-03-29 04:15:00,89.218,89.249,89.186,89.217,3602699986.0
2005-03-29 04:30:00,89.235,89.257,89.188,89.21,3401799982.0
2005-03-29 04:45:00,89.243,89.337,89.213,89.283,3419099983.0
2005-03-29 05:00:00,89.285,89.36,89.23,89.343,3688199991.0
2005-03-29 05:15:00,89.318,89.356,89.286,89.319,3785400003.0
2005-03-29 05:30:00,89.336,89.378,89.307,89.307,3586399983.0
2005-03-29 05:45:00,89.339,89.37,89.278,89.307,3935899989.0
2005-03-29 06:00:00,89.317,89.405,89.309,89.336,3931199998.0
2005-03-29 06:15:00,89.301,89.376,89.301,89.332,3471999998.0
2005-03-29 06:30:00,89.348,89.371,89.307,89.334,3485299986.0
2005-03-29 06:45:00,89.342,89.35,89.251,89.308,3602199978.0
2005-03-29 07:00:00,89.326,89.34,89.223,89.238,3637999988.0
2005-03-29 07:15:00,89.257,89.284,89.202,89.238,3543499973.0
2005-03-29 07:30:00,89.258,89.312,89.223,89.294,3850199996.0
2005-03-29 07:45:00,89.284,89.299,89.205,89.232,3410799985.0
2005-03-29 08:00:00,89.25,89.28,89.205,89.237,4151399984.0
2005-03-29 08:15:00,89.218,89.26,89.179,89.223,3690000022.0
2005-03-29 08:30:00,89.226,89.27,89.174,89.21,3514399986.0
2005-03-29 08:45:00,89.231,89.283,89.2,89.239,3596999989.0
2005-03-29 09:00:00,89.239,89.289,89.187,89.265,3675399975.0
2005-03-29 09:15:00,89.27,89.316,89.233,89.275,4137600000.0
2005-03-29 09:30:00,89.253,89.287,89.171,89.19,3755499991.0
2005-03-29 09:45:00,89.191,89.267,89.166,89.22,3850099998.0
2005-03-29 10:00:00,89.227,89.281,89.169,89.268,3607799994.0
2005-03-29 10:15:00,89.275,89.303,89.22,89.294,3907199997.0
2005-03-29 10:30:00,89.288,89.327,89.253,89.261,3436799988.0
2005-03-29 10:45:00,89.276,89.305,89.203,89.252,3444399994.0
2005-03-29 11:00:00,89.264,89.296,89.228,89.25,3665699994.0
2005-03-29 11:15:00,89.228,89.282,89.213,89.237,4009099975.0
2005-03-29 11:30:00,89.237,89.284,89.22,89.245,4351899975.0
2005-03-29 11:45:00,89.251,89.285,89.194,89.227,3845699984.0
2005-03-29 12:00:00,89.245,89.286,89.205,89.252,3727199980.0
2005-03-29 12:15:00,89.275,89.296,89.219,89.287,3731400003.0
2005-03-29 12:30:00,89.272,89.328,89.231,89.278,3420299991.0
2005-03-29 12:45:00,89.255,89.302,89.206,89.234,3467899991.0
2005-03-29 13:00:00,89.227,89.293,89.188,89.212,3744999999.0
2005-03-29 13:15:00,89.22,89.255,89.178,89.242,3730699999.0
2005-03-29 13:30:00,89.248,89.268,89.188,89.214,3798800001.0
2005-03-29 13:45:00,89.197,89.296,89.185,89.286,3878699999.0
2005-03-29 14:00:00,89.302,89.308,89.188,89.231,3641600002.0
2005-03-29 14:15:00,89.218,89.256,89.132,89.21,3686099988.0
2005-03-29 14:30:00,89.222,89.229,89.151,89.186,3807399979.0
2005-03-29 14:45:00,89.18,89.253,89.147,89.182,3534299991.0
2005-03-29 15:00:00,89.197,89.289,89.177,89.266,4116799999.0
2005-03-29 15:15:00,89.271,89.296,89.197,89.288,4079200003.0
2005-03-29 15:30:00,89.297,89.314,89.161,89.17,4292399992.0
2005-03-29 15:45:00,89.148,89.199,89.075,89.183,3603799990.0
2005-03-29 16:00:00,89.16,89.23,89.134,89.185,4135599990.0
2005-03-29 16:15:00,89.196,89.221,89.133,89.184,3654499990.0
2005-03-29 16:30:00,89.209,89.271,89.166,89.232,4457699979.0
2005-03-29 16:45:00,89.228,89.272,89.191,89.22,3926600005.0
2005-03-29 17:00:00,89.222,89.27,89.193,89.225,3246099984.0
2005-03-29 17:15:00,89.2,89.278,89.165,89.243,3633199997.0
2005-03-29 17:30:00,89.277,89.317,89.248,89.266,4080199991.0
2005-03-29 17:45:00,89.296,89.332,89.251,89.256,3307899985.0
2005-03-29 18:00:00,89.27,89.33,89.222,89.28,21187099870.0
2005-03-29 18:15:00,89.29,89.33,89.228,89.289,22832399957.0
2005-03-29 18:30:00,89.29,89.31,89.219,89.232,17452399944.0
2005-03-29 18:45:00,89.265,89.323,89.214,89.294,14998799968.0
2005-03-29 19:00:00,89.266,89.352,89.257,89.304,9293099988.0
2005-03-29 19:15:00,89.298,89.372,89.27,89.352,13054499959.0
2005-03-29 19:30:00,89.332,89.395,89.297,89.34,11889799949.0
2005-03-29 19:45:00,89.342,89.379,89.283,89.357,9397499969.0
2005-03-29 20:00:00,89.346,89.412,89.325,89.353,10597099993.0
2005-03-29 20:15:00,89.374,89.43,89.343,89.39,14716499990.0
2005-03-29 20:30:00,89.39,89.417,89.347,89.403,13987699944.0
2005-03-29 20:45:00,89.388,89.494,89.351,89.47,16401199933.0
2005-03-29 21:00:00,89.463,89.5,89.399,89.446,9832999974.0
2005-03-29 21:15:00,89.447,89.486,89.398,89.437,14822899971.0
2005-03-29 21:30:00,89.449,89.47,89.397,89.43,7434199979.0
2005-03-29 21:45:00,89.425,89.475,89.355,89.376,7206499994.0
2005-03-29 22:00:00,89.375,89.464,89.338,89.425,7317299989.0
2005-03-29 22:15:00,89.427,89.491,89.404,89.448,5708400005.0
2005-03-29 22:30:00,89.461,89.515,89.418,89.488,5520899986.0
2005-03-29 22:45:00,89.476,89.51,89.391,89.397,5838899972.0
2005-03-29 23:00:00,89.473,89.495,89.395,89.424,3776799997.0
2005-03-29 23:15:00,89.426,89.47,89.403,89.439,3322100000.0
2005-03-29 23:30:00,89.441,89.523,89.414,89.468,3840199992.0
2005-03-29 23:45:00,89.454,89.532,89.449,89.466,3596599985.0
2005-03-30 00:00:00,89.475,89.551,89.433,89.453,3865899988.0
2005-03-30 00:15:00,89.465,89.471,89.381,89.42,3653999982.0
2005-03-30 00:30:00,89.422,89.44,89.361,89.412,3566499995.0
2005-03-30 00:45:00,89.39,89.433,89.372,89.401,3796999978.0
2005-03-30 01:00:00,89.381,89.47,89.377,89.442,3334899984.0
2005-03-30 01:15:00,89.44,89.517,89.423,89.439,3649899991.0
2005-03-30 01:30:00,89.479,89.5,89.426,89.468,4095999988.0
2005-03-30 01:45:00,89.484,89.605,89.447,89.53,4002699985.0
2005-03-30 02:00:00,89.535,89.589,89.435,89.563,3573200007.0
2005-03-30 02:15:00,89.55,89.605,89.484,89.496,3626399987.0
2005-03-30 02:30:00,89.505,89.517,89.384,89.45,3962999986.0
2005-03-30 02:45:00,89.457,89.547,89.43,89.485,3772899990.0
2005-03-30 03:00:00,89.499,89.503,89.439,89.484,3768099988.0
2005-03-30 03:15:00,89.492,89.505,89.389,89.416,3914699980.0
2005-03-30 03:30:00,89.393,89.444,89.354,89.412,3759099974.0
2005-03-30 03:45:00,89.412,89.461,89.37,89.432,3663299987.0
2005-03-30 04:00:00,89.405,89.461,89.357,89.371,3515899988.0
2005-03-30 04:15:00,89.365,89.463,89.362,89.449,4008499980.0
2005-03-30 04:30:00,89.427,89.479,89.393,89.428,3739699986.0
2005-03-30 04:45:00,89.455,89.467,89.318,89.318,3629600016.0
2005-03-30 05:00:00,89.3,89.334,89.262,89.315,3367999991.0
2005-03-30 05:15:00,89.32,89.38,89.299,89.325,3338900010.0
2005-03-30 05:30:00,89.363,89.408,89.318,89.375,3272099994.0
2005-03-30 05:45:00,89.368,89.422,89.326,89.408,3333400001.0
2005-03-30 06:00:00,89.382,89.451,89.357,89.428,3797199989.0
2005-03-30 06:15:00,89.424,89.5,89.339,89.367,3596100000.0
2005-03-30 06:30:00,89.366,89.404,89.343,89.379,3961399966.0
2005-03-30 06:45:00,89.345,89.435,89.33,89.417,3477899985.0
2005-03-30 07:00:00,89.429,89.436,89.356,89.39,4028299985.0
2005-03-30 07:15:00,89.39,89.448,89.376,89.409,3234599992.0
2005-03-30 07:30:00,89.393,89.436,89.376,89.401,3997099985.0
2005-03-30 07:45:00,89.392,89.463,89.371,89.44,3248099993.0
2005-03-30 08:00:00,89.445,89.462,89.375,89.403,3903999983.0
2005-03-30 08:15:00,89.438,89.487,89.423,89.462,2982000005.0
2005-03-30 08:30:00,89.462,89.529,89.432,89.5,3670699995.0
2005-03-30 08:45:00,89.522,89.624,89.51,89.581,3872599993.0
2005-03-30 09:00:00,89.594,89.613,89.476,89.509,3626199988.0
2005-03-30 09:15:00,89.535,89.562,89.495,89.53,3857099990.0
2005-03-30 09:30:00,89.54,89.569,89.482,89.505,3690499988.0
2005-03-30 09:45:00,89.529,89.575,89.474,89.572,3621999995.0
2005-03-30 10:00:00,89.538,89.602,89.527,89.533,3784100000.0
2005-03-30 10:15:00,89.538,89.588,89.52,89.577,3546899973.0
2005-03-30 10:30:00,89.578,89.602,89.495,89.533,3691999972.0
2005-03-30 10:45:00,89.548,89.743,89.53,89.712,3621300001.0
2005-03-30 11:00:00,89.737,89.843,89.716,89.765,3546299990.0
2005-03-30 11:15:00,89.751,89.792,89.654,89.674,3896099990.0
2005-03-30 11:30:00,89.654,89.719,89.588,89.718,4251499990.0
2005-03-30 11:45:00,89.679,89.759,89.593,89.658,4077199997.0
2005-03-30 12:00:00,89.656,89.698,89.628,89.651,3929699992.0
2005-03-30 12:15:00,89.665,89.71,89.636,89.666,3955300000.0
2005-03-30 12:30:00,89.654,89.726,89.592,89.694,3642799994.0
2005-03-30 12:45:00,89.663,89.694,89.594,89.637,4186999985.0
2005-03-30 13:00:00,89.676,89.719,89.638,89.643,3760499993.0
2005-03-30 13:15:00,89.651,89.699,89.618,89.661,3524499986.0
2005-03-30 13:30:00,89.658,89.719,89.636,89.68,3409799979.0
2005-03-30 13:45:00,89.678,89.79,89.674,89.734,3764699974.0
2005-03-30 14:00:00,89.769,89.773,89.619,89.659,3753999996.0
2005-03-30 14:15:00,89.653,89.684,89.56,89.57,4021200005.0
2005-03-30 14:30:00,89.583,89.632,89.537,89.609,3675499996.0
2005-03-30 14:45:00,89.622,89.694,89.588,89.637,3417399992.0
2005-03-30 15:00:00,89.663,89.721,89.617,89.687,3629099998.0
2005-03-30 15:15:00,89.701,89.746,89.638,89.691,3653299996.0
2005-03-30 15:30:00,89.661,89.752,89.623,89.735,3508899991.0
2005-03-30 15:45:00,89.723,89.83,89.722,89.821,3777199985.0
2005-03-30 16:00:00,89.795,89.924,89.795,89.87,3687599982.0
2005-03-30 16:15:00,89.873,89.902,89.79,89.832,3471600001.0
2005-03-30 16:30:00,89.83,89.868,89.783,89.837,4393799982.0
2005-03-30 16:45:00,89.84,89.853,89.766,89.835,3539499984.0
2005-03-30 17:00:00,89.824,89.878,89.729,89.758,3917799988.0
2005-03-30 17:15:00,89.728,89.827,89.706,89.811,3560999987.0
2005-03-30 17:30:00,89.817,89.853,89.728,89.753,3497699985.0
2005-03-30 17:45:00,89.73,89.782,89.644,89.671,3548099999.0
2005-03-30 18:00:00,89.66,89.675,89.562,89.61,24917499939.0
2005-03-30 18:15:00,89.63,89.73,89.58,89.673,23024199981.0
2005-03-30 18:30:00,89.662,89.7,89.591,89.645,19031199988.0
2005-03-30 18:45:00,89.614,89.713,89.584,89.643,13900499943.0
2005-03-30 19:00:00,89.652,89.704,89.613,89.688,9021099967.0
2005-03-30 19:15:00,89.688,89.71,89.634,89.663,13907900013.0
2005-03-30 19:30:00,89.68,89.721,89.637,89.686,11955799958.0
2005-03-30 19:45:00,89.701,89.813,89.644,89.791,9700499973.0
2005-03-30 20:00:00,89.796,89.843,89.751,89.763,10314299964.0
2005-03-30 20:15:00,89.735,89.776,89.674,89.75,14465999980.0
2005-03-30 20:30:00,89.75,89.759,89.657,89.723,16295299938.0
2005-03-30 20:45:00,89.703,89.743,89.66,89.681,16781199943.0
2005-03-30 21:00:00,89.72,89.73,89.646,89.658,9159599987.0
2005-03-30 21:15:00,89.671,89.703,89.604,89.654,14859999970.0
2005-03-30 21:30:00,89.649,89.706,89.617,89.698,8045699992.0
2005-03-30 21:45:00,89.69,89.762,89.654,89.743,7137099982.0
2005-03-30 22:00:00,89.722,89.759,89.655,89.661,6342500010.0
2005-03-30 22:15:00,89.671,89.676,89.572,89.572,4839399990.0
2005-03-30 22:30:00,89.623,89.631,89.528,89.538,5466999981.0
2005-03-30 22:45:00,89.541,89.607,89.487,89.499,5638599972.0
2005-03-30 23:00:00,89.55,89.611,89.529,89.59,3434999989.0
2005-03-30 23:15:00,89.604,89.628,89.561,89.62,3796599997.0
2005-03-30 23:30:00,89.588,89.676,89.565,89.65,3340999987.0
2005-03-30 23:45:00,89.603,89.652,89.56,89.56,3774399995.0
2005-03-31 00:00:00,89.553,89.606,89.496,89.571,3689099991.0
2005-03-31 00:15:00,89.547,89.651,89.534,89.646,3575999979.0
2005-03-31 00:30:00,89.618,89.668,89.534,89.58,3530400001.0
2005-03-31 00:45:00,89.578,89.593,89.516,89.544,3674999969.0
2005-03-31 01:00:00,89.541,89.59,89.51,89.552,3676899983.0
2005-03-31 01:15:00,89.564,89.653,89.542,89.614,3222000008.0
2005-03-31 01:30:00,89.635,89.672,89.549,89.639,3631299999.0
2005-03-31 01:45:00,89.63,89.647,89.53,89.552,4101200002.0
2005-03-31 02:00:00,89.545,89.625,89.538,89.565,3977299992.0
2005-03-31 02:15:00,89.596,89.606,89.453,89.454,3731499996.0
2005-03-31 02:30:00,89.451,89.551,89.421,89.517,3465499989.0
2005-03-31 02:45:00,89.519,89.601,89.483,89.536,3925099986.0
2005-03-31 03:00:00,89.526,89.532,89.32,89.41,3503999993.0
2005-03-31 03:15:00,89.394,89.466,89.357,89.374,3587099981.0
2005-03-31 03:30:00,89.368,89.408,89.311,89.363,3447599977.0
2005-03-31 03:45:00,89.357,89.374,89.276,89.278,4032899978.0
2005-03-31 04:00:00,89.286,89.376,89.242,89.345,3350899991.0
2005-03-31 04:15:00,89.341,89.375,89.301,89.328,4090099984.0
2005-03-31 04:30:00,89.341,89.369,89.293,89.347,3914199976.0
2005-03-31 04:45:00,89.342,89.421,89.317,89.382,3200999994.0
2005-03-31 05:00:00,89.397,89.419,89.339,89.402,3526699997.0
2005-03-31 05:15:00,89.388,89.435,89.353,89.393,3467999994.0
2005-03-31 05:30:00,89.407,89.441,89.371,89.416,3836499987.0
2005-03-31 05:45:00,89.406,89.458,89.358,89.432,3672900001.0
2005-03-31 06:00:00,89.409,89.466,89.396,89.437,3726899987.0
2005-03-31 06:15:00,89.413,89.491,89.412,89.444,3797600017.0
2005-03-31 06:30:00,89.461,89.484,89.414,89.45,3285199989.0
2005-03-31 06:45:00,89.463,89.485,89.408,89.428,3951399986.0
2005-03-31 07:00:00,89.439,89.453,89.381,89.425,3989299996.0
2005-03-31 07:15:00,89.425,89.462,89.39,89.396,3673699979.0
2005-03-31 07:30:00,89.422,89.436,89.34,89.36,3508700007.0
2005-03-31 07:45:00,89.381,89.392,89.287,89.363,3785899997.0
2005-03-31 08:00:00,89.331,89.386,89.256,89.364,3755799981.0
2005-03-31 08:15:00,89.37,89.47,89.337,89.45,3871199999.0
2005-03-31 08:30:00,89.466,89.474,89.337,89.405,3476099999.0
2005-03-31 08:45:00,89.429,89.453,89.349,89.362,3619500002.0
2005-03-31 09:00:00,89.384,89.407,89.332,89.368,3233299986.0
2005-03-31 09:15:00,89.371,89.466,89.365,89.429,4216299982.0
2005-03-31 09:30:00,89.419,89.469,89.379,89.439,3922600000.0
2005-03-31 09:45:00,89.462,89.479,89.335,89.368,3910100005.0
2005-03-31 10:00:00,89.407,89.435,89.34,89.413,3538799988.0
2005-03-31 10:15:00,89.393,89.41,89.303,89.349,3760499986.0
2005-03-31 10:30:00,89.33,89.388,89.296,89.296,3623699997.0
2005-03-31 10:45:00,89.315,89.339,89.174,89.268,3447299977.0
2005-03-31 11:00:00,89.281,89.336,89.234,89.277,4127899989.0
2005-03-31 11:15:00,89.278,89.378,89.273,89.308,4029199992.0
2005-03-31 11:30:00,89.338,89.361,89.279,89.347,4389300014.0
2005-03-31 11:45:00,89.337,89.372,89.279,89.361,3691099996.0
2005-03-31 12:00:00,89.371,89.377,89.267,89.309,3285799983.0
2005-03-31 12:15:00,89.327,89.37,89.27,89.37,4178100007.0
2005-03-31 12:30:00,89.344,89.397,89.298,89.326,3923999986.0
2005-03-31 12:45:00,89.337,89.402,89.293,89.359,4057799978.0
2005-03-31 13:00:00,89.38,89.44,89.351,89.399,3804499985.0
2005-03-31 13:15:00,89.387,89.421,89.316,89.372,4062499999.0
2005-03-31 13:30:00,89.342,89.464,89.322,89.408,3620999990.0
2005-03-31 13:45:00,89.404,89.461,89.342,89.356,3921799980.0
2005-03-31 14:00:00,89.343,89.392,89.301,89.336,3677999977.0
2005-03-31 14:15:00,89.348,89.375,89.282,89.286,3401999981.0
2005-03-31 14:30:00,89.299,89.389,89.253,89.358,3704899999.0
2005-03-31 14:45:00,89.342,89.413,89.311,89.332,3839899988.0
2005-03-31 15:00:00,89.353,89.395,89.33,89.369,4217699999.0
2005-03-31 15:15:00,89.385,89.403,89.311,89.378,3946899994.0
2005-03-31 15:30:00,89.362,89.517,89.362,89.5,3806399992.0
2005-03-31 15:45:00,89.472,89.539,89.446,89.524,3513900000.0
2005-03-31 16:00:00,89.513,89.544,89.467,89.519,3914600000.0
2005-03-31 16:15:00,89.535,89.639,89.5,89.595,3772799987.0
2005-03-31 16:30:00,89.612,89.706,89.589,89.666,4431600000.0
2005-03-31 16:45:00,89.667,89.703,89.609,89.686,3619999979.0
2005-03-31 17:00:00,89.694,89.748,89.504,89.601,3827299986.0
2005-03-31 17:15:00,89.566,89.666,89.561,89.609,3608599974.0
2005-03-31 17:30:00,89.582,89.683,89.536,89.668,3320500000.0
2005-03-31 17:45:00,89.658,89.708,89.599,89.665,3811299990.0
2005-03-31 18:00:00,89.634,89.67,89.576,89.63,25543599983.0
2005-03-31 18:15:00,89.64,89.679,89.58,89.635,23985699911.0
2005-03-31 18:30:00,89.65,89.668,89.578,89.617,18520699976.0
2005-03-31 18:45:00,89.643,89.698,89.605,89.644,14146699962.0
2005-03-31 19:00:00,89.652,89.681,89.597,89.625,9813099980.0
2005-03-31 19:15:00,89.622,89.693,89.592,89.662,14318299973.0
2005-03-31 19:30:00,89.693,89.701,89.571,89.623,11516899967.0
2005-03-31 19:45:00,89.625,89.679,89.576,89.615,9270199972.0
2005-03-31 20:00:00,89.619,89.636,89.551,89.611,10208399958.0
2005-03-31 20:15:00,89.62,89.69,89.594,89.654,14858299953.0
2005-03-31 20:30:00,89.68,89.7,89.588,89.63,14252399974.0
2005-03-31 20:45:00,89.612,89.652,89.542,89.559,13036899929.0
2005-03-31 21:00:00,89.573,89.621,89.539,89.569,10668800001.0
2005-03-31 21:15:00,89.565,89.621,89.529,89.601,14737299950.0
2005-03-31 21:30:00,89.585,89.655,89.539,89.623,7689799988.0
2005-03-31 21:45:00,89.606,89.664,89.544,89.566,6592999975.0
2005-03-31 22:00:00,89.576,89.609,89.507,89.568,6547499993.0
2005-03-31 22:15:00,89.568,89.598,89.515,89.574,4940499994.0
2005-03-31 22:30:00,89.592,89.626,89.551,89.616,5847699996.0
2005-03-31 22:45:00,89.613,89.64,89.533,89.583,5464099998.0
2005-03-31 23:00:00,89.613,89.613,89.494,89.497,3578599985.0
2005-03-31 23:15:00,89.5,89.517,89.445,89.504,3550399984.0
2005-03-31 23:30:00,89.501,89.547,89.457,89.522,4190799991.0
2005-03-31 23:45:00,89.525,89.549,89.479,89.528,3412599999.0
2005-04-01 00:00:00,89.52,89.545,89.442,89.514,3833899984.0
2005-04-01 00:15:00,89.522,89.575,89.492,89.575,3600399976.0
2005-04-01 00:30:00,89.548,89.576,89.495,89.545,3468699996.0
2005-04-01 00:45:00,89.551,89.594,89.524,89.566,4094799981.0
2005-04-01 01:00:00,89.546,89.595,89.524,89.578,3235199982.0
2005-04-01 01:15:00,89.56,89.578,89.463,89.506,3664099993.0
2005-04-01 01:30:00,89.505,89.623,89.49,89.574,3979399992.0
2005-04-01 01:45:00,89.545,89.802,89.545,89.619,4356999989.0
2005-04-01 02:00:00,89.576,89.636,89.51,89.586,4119399976.0
2005-04-01 02:15:00,89.573,89.621,89.562,89.584,3485099991.0
2005-04-01 02:30:00,89.569,89.615,89.551,89.595,3874899983.0
2005-04-01 02:45:00,89.581,89.698,89.563,89.638,3675999988.0
2005-04-01 03:00:00,89.637,89.677,89.544,89.584,3601599998.0
2005-04-01 03:15:00,89.59,89.623,89.54,89.593,3962099996.0
2005-04-01 03:30:00,89.608,89.702,89.589,89.635,3934999986.0
2005-04-01 03:45:00,89.612,89.689,89.6,89.652,3444399991.0
2005-04-01 04:00:00,89.643,89.7,89.619,89.682,3660599987.0
2005-04-01 04:15:00,89.669,89.705,89.632,89.653,3724399996.0
2005-04-01 04:30:00,89.663,89.699,89.625,89.648,3787500003.0
2005-04-01 04:45:00,89.674,89.703,89.615,89.641,3636499985.0
2005-04-01 05:00:00,89.649,89.697,89.622,89.675,3331899992.0
2005-04-01 05:15:00,89.675,89.727,89.652,89.69,3868899996.0
2005-04-01 05:30:00,89.688,89.721,89.633,89.648,3499399999.0
2005-04-01 05:45:00,89.664,89.712,89.604,89.676,3280799997.0
2005-04-01 06:00:00,89.68,89.72,89.647,89.689,3672699978.0
2005-04-01 06:15:00,89.674,89.735,89.667,89.717,3645899983.0
2005-04-01 06:30:00,89.724,89.762,89.689,89.726,3341999973.0
2005-04-01 06:45:00,89.718,89.765,89.691,89.709,3622400007.0
2005-04-01 07:00:00,89.693,89.769,89.656,89.735,3573099994.0
2005-04-01 07:15:00,89.757,89.788,89.705,89.736,3816799995.0
2005-04-01 07:30:00,89.747,89.774,89.694,89.755,3786999985.0
2005-04-01 07:45:00,89.736,89.822,89.723,89.776,3710600004.0
2005-04-01 08:00:00,89.78,89.844,89.713,89.738,3767800003.0
2005-04-01 08:15:00,89.752,89.815,89.721,89.797,3556299989.0
2005-04-01 08:30:00,89.776,89.863,89.742,89.837,3788400008.0
2005-04-01 08:45:00,89.832,89.855,89.707,89.796,3657200000.0
2005-04-01 09:00:00,89.786,89.809,89.642,89.713,3570299980.0
2005-04-01 09:15:00,89.707,89.736,89.627,89.708,3887099987.0
2005-04-01 09:30:00,89.704,89.708,89.609,89.611,3298599993.0
2005-04-01 09:45:00,89.609,89.69,89.59,89.675,3612600004.0
2005-04-01 10:00:00,89.663,89.688,89.628,89.654,3555899983.0
2005-04-01 10:15:00,89.676,89.687,89.611,89.658,3801499983.0
2005-04-01 10:30:00,89.648,89.675,89.582,89.608,3876999989.0
2005-04-01 10:45:00,89.625,89.687,89.593,89.656,4051899986.0
2005-04-01 11:00:00,89.652,89.691,89.538,89.548,3763499994.0
2005-04-01 11:15:00,89.518,89.614,89.512,89.56,3774299999.0
2005-04-01 11:30:00,89.542,89.619,89.519,89.603,4263799987.0
2005-04-01 11:45:00,89.58,89.648,89.558,89.587,3810499992.0
2005-04-01 12:00:00,89.564,89.65,89.556,89.628,3783699986.0
2005-04-01 12:15:00,89.576,89.648,89.543,89.6,3759999979.0
2005-04-01 12:30:00,89.57,89.617,89.507,89.52,3314799995.0
2005-04-01 12:45:00,89.486,89.58,89.448,89.499,3862899997.0
2005-04-01 13:00:00,89.507,89.551,89.469,89.5,3842999997.0
2005-04-01 13:15:00,89.519,89.53,89.445,89.503,3774299987.0
2005-04-01 13:30:00,89.496,89.567,89.46,89.53,3726199988.0
2005-04-01 13:45:00,89.57,89.579,89.47,89.552,3787899995.0
2005-04-01 14:00:00,89.543,89.581,89.512,89.518,3659899976.0
2005-04-01 14:15:00,89.532,89.592,89.48,89.54,3963099989.0
2005-04-01 14:30:00,89.536,89.554,89.407,89.466,3926700005.0
2005-04-01 14:45:00,89.469,89.492,89.37,89.419,3840399991.0
2005-04-01 15:00:00,89.445,89.475,89.382,89.437,4024200003.0
2005-04-01 15:15:00,89.439,89.561,89.431,89.522,4328399998.0
2005-04-01 15:30:00,89.592,89.813,89.592,89.739,4111599973.0
2005-04-01 15:45:00,89.738,89.785,89.617,89.648,3701199993.0
2005-04-01 16:00:00,89.611,89.675,89.459,89.475,3937299977.0
2005-04-01 16:15:00,89.48,89.494,89.395,89.395,3297799990.0
2005-04-01 16:30:00,89.416,89.514,89.399,89.494,3994799981.0
2005-04-01 16:45:00,89.468,89.553,89.437,89.522,3938899981.0
2005-04-01 17:00:00,89.485,89.492,89.155,89.185,3635399999.0
2005-04-01 17:15:00,89.138,89.21,89.11,89.154,3563000003.0
2005-04-01 17:30:00,89.16,89.298,89.15,89.207,3859400000.0
2005-04-01 17:45:00,89.202,89.314,89.164,89.277,3296599996.0
2005-04-01 18:00:00,89.268,89.31,89.22,89.25,23543999933.0
2005-04-01 18:15:00,89.25,89.33,89.222,89.298,21827599997.0
2005-04-01 18:30:00,89.285,89.322,89.208,89.266,19313399946.0
2005-04-01 18:45:00,89.255,89.337,89.237,89.313,14173799988.0
2005-04-01 19:00:00,89.259,89.322,89.235,89.286,9304699970.0
2005-04-01 19:15:00,89.301,89.362,89.267,89.283,14279400011.0
2005-04-01 19:30:00,89.301,89.368,89.236,89.33,12124399988.0
2005-04-01 19:45:00,89.322,89.355,89.281,89.308,9606699964.0
2005-04-01 20:00:00,89.328,89.427,89.284,89.378,10203999982.0
2005-04-01 20:15:00,89.367,89.428,89.333,89.4,15104799966.0
2005-04-01 20:30:00,89.4,89.426,89.279,89.314,15011199963.0
2005-04-01 20:45:00,89.327,89.452,89.297,89.432,16402599950.0
2005-04-01 21:00:00,89.45,89.47,89.304,89.374,8956900003.0
2005-04-01 21:15:00,89.365,89.392,89.305,89.344,15083499971.0
2005-04-01 21:30:00,89.36,89.385,89.289,89.357,8557899993.0
2005-04-01 21:45:00,89.328,89.428,89.298,89.298,7484599975.0
2005-04-01 22:00:00,89.307,89.425,89.294,89.382,6671499972.0
2005-04-01 22:15:00,89.382,89.428,89.352,89.393,5492599967.0
2005-04-01 22:30:00,89.373,89.413,89.315,89.373,5311099980.0
2005-04-01 22:45:00,89.378,89.418,89.307,89.31,5179799988.0
2005-04-01 23:00:00,89.38,89.431,89.347,89.405,2986400010.0
2005-04-01 23:15:00,89.425,89.428,89.335,89.412,3223300000.0
2005-04-01 23:30:00,89.379,89.429,89.348,89.372,3981999990.0
2005-04-01 23:45:00,89.383,89.412,89.342,89.371,3837199983.0
2005-04-03 23:00:00,89.327,89.352,89.252,89.272,4894399986.0
2005-04-03 23:15:00,89.256,89.292,89.233,89.268,4755500007.0
2005-04-03 23:30:00,89.264,89.373,89.205,89.234,4840799998.0
2005-04-03 23:45:00,89.227,89.312,89.197,89.285,5281599985.0
2005-04-04 00:00:00,89.27,89.342,89.25,89.292,4649299977.0
2005-04-04 00:15:00,89.283,89.334,89.267,89.29,4500499985.0
2005-04-04 00:30:00,89.309,89.361,89.264,89.279,4858699984.0
2005-04-04 00:45:00,89.285,89.345,89.251,89.29,5055799990.0
2005-04-04 01:00:00,89.33,89.33,89.223,89.254,5039199990.0
2005-04-04 01:15:00,89.254,89.316,89.231,89.268,4280499987.0
2005-04-04 01:30:00,89.284,89.363,89.243,89.322,4599699993.0
2005-04-04 01:45:00,89.296,89.357,89.264,89.33,5596299986.0
2005-04-04 02:00:00,89.319,89.379,89.307,89.323,3584799978.0
2005-04-04 02:15:00,89.343,89.382,89.301,89.317,3957699987.0
2005-04-04 02:30:00,89.339,89.38,89.275,89.343,3938399995.0
2005-04-04 02:45:00,89.359,89.431,89.319,89.336,4015199996.0
2005-04-04 03:00:00,89.4,89.414,89.32,89.332,3554299997.0
2005-04-04 03:15:00,89.318,89.38,89.276,89.357,3549199985.0
2005-04-04 03:30:00,89.347,89.411,89.306,89.398,3290099991.0
2005-04-04 03:45:00,89.384,89.429,89.347,89.407,3675599989.0
2005-04-04 04:00:00,89.444,89.454,89.353,89.398,3655099978.0
2005-04-04 04:15:00,89.42,89.426,89.358,89.372,3806499979.0
2005-04-04 04:30:00,89.384,89.412,89.329,89.379,3868399993.0
2005-04-04 04:45:00,89.397,89.421,89.342,89.376,3757699997.0
2005-04-04 05:00:00,89.417,89.417,89.32,89.393,3600299988.0
2005-04-04 05:15:00,89.373,89.421,89.357,89.396,3272399983.0
2005-04-04 05:30:00,89.428,89.45,89.377,89.427,3145299988.0
2005-04-04 05:45:00,89.421,89.466,89.386,89.428,3977199988.0
2005-04-04 06:00:00,89.415,89.477,89.385,89.418,3769199990.0
2005-04-04 06:15:00,89.422,89.47,89.383,89.419,3210899998.0
2005-04-04 06:30:00,89.405,89.428,89.353,89.39,3688399979.0
2005-04-04 06:45:00,89.392,89.419,89.342,89.369,3333099996.0
2005-04-04 07:00:00,89.376,89.422,89.343,89.366,3882700006.0
2005-04-04 07:15:00,89.359,89.4,89.333,89.36,3457799980.0
2005-04-04 07:30:00,89.344,89.404,89.321,89.36,3667799976.0
2005-04-04 07:45:00,89.357,89.416,89.332,89.408,3650299993.0
2005-04-04 08:00:00,89.397,89.449,89.347,89.405,3727399995.0
2005-04-04 08:15:00,89.427,89.458,89.343,89.387,3332199996.0
2005-04-04 08:30:00,89.404,89.517,89.383,89.459,3794999995.0
2005-04-04 08:45:00,89.461,89.539,89.452,89.477,3484999995.0
2005-04-04 09:00:00,89.502,89.569,89.471,89.535,3199699977.0
2005-04-04 09:15:00,89.549,89.607,89.521,89.572,3849099999.0
2005-04-04 09:30:00,89.583,89.662,89.543,89.58,4034699972.0
2005-04-04 09:45:00,89.574,89.608,89.499,89.5,3375999990.0
2005-04-04 10:00:00,89.525,89.624,89.508,89.6,3581899987.0
2005-04-04 10:15:00,89.586,89.619,89.518,89.527,3763599978.0
2005-04-04 10:30:00,89.526,89.587,89.508,89.566,3805700001.0
2005-04-04 10:45:00,89.577,89.592,89.463,89.509,4279499995.0
2005-04-04 11:00:00,89.522,89.562,89.441,89.517,4012899994.0
2005-04-04 11:15:00,89.5,89.578,89.493,89.55,3765699984.0
2005-04-04 11:30:00,89.545,89.614,89.539,89.58,3801099977.0
2005-04-04 11:45:00,89.556,89.641,89.531,89.618,3848199999.0
2005-04-04 12:00:00,89.625,89.682,89.599,89.624,3701499980.0
2005-04-04 12:15:00,89.63,89.7,89.612,89.677,3368699998.0
2005-04-04 12:30:00,89.646,89.707,89.628,89.629,3424499981.0
2005-04-04 12:45:00,89.643,89.698,89.619,89.645,4228399981.0
2005-04-04 13:00:00,89.672,89.717,89.621,89.658,3783399987.0
2005-04-04 13:15:00,89.658,89.704,89.604,89.631,3746199988.0
2005-04-04 13:30:00,89.638,89.676,89.571,89.571,3521399991.0
2005-04-04 13:45:00,89.571,89.619,89.531,89.585,4010599999.0
2005-04-04 14:00:00,89.567,89.609,89.528,89.544,3698299995.0
2005-04-04 14:15:00,89.556,89.652,89.518,89.618,3328299990.0
2005-04-04 14:30:00,89.597,89.677,89.574,89.637,3663999977.0
2005-04-04 14:45:00,89.642,89.686,89.581,89.622,3852400006.0
2005-04-04 15:00:00,89.607,89.654,89.532,89.542,3598799977.0
2005-04-04 15:15:00,89.519,89.608,89.495,89.522,3993899986.0
2005-04-04 15:30:00,89.514,89.585,89.493,89.557,3228600005.0
2005-04-04 15:45:00,89.562,89.651,89.494,89.503,4100899997.0
2005-04-04 16:00:00,89.5,89.557,89.471,89.507,3770199991.0
2005-04-04 16:15:00,89.509,89.532,89.413,89.43,3730000006.0
2005-04-04 16:30:00,89.437,89.46,89.351,89.357,3966499974.0
2005-04-04 16:45:00,89.364,89.433,89.335,89.335,3550199991.0
2005-04-04 17:00:00,89.341,89.414,89.322,89.403,3816300002.0
2005-04-04 17:15:00,89.38,89.421,89.31,89.386,3456399985.0
2005-04-04 17:30:00,89.368,89.395,89.307,89.389,3595999979.0
2005-04-04 17:45:00,89.382,89.421,89.333,89.395,3463799987.0
2005-04-04 18:00:00,89.401,89.439,89.346,89.41,26158299899.0
2005-04-04 18:15:00,89.4,89.437,89.358,89.404,24240199948.0
2005-04-04 18:30:00,89.402,89.484,89.38,89.412,18893199884.0
2005-04-04 18:45:00,89.412,89.469,89.397,89.418,13651699963.0
2005-04-04 19:00:00,89.429,89.481,89.37,89.436,9870999957.0
2005-04-04 19:15:00,89.418,89.434,89.349,89.36,13217999963.0
2005-04-04 19:30:00,89.388,89.446,89.332,89.416,11912899955.0
2005-04-04 19:45:00,89.411,89.458,89.376,89.429,9029299984.0
2005-04-04 20:00:00,89.399,89.439,89.339,89.418,10775799955.0
2005-04-04 20:15:00,89.407,89.431,89.348,89.42,13231699934.0
2005-04-04 20:30:00,89.4,89.44,89.353,89.43,14983099941.0
2005-04-04 20:45:00,89.424,89.52,89.402,89.465,16739799926.0
2005-04-04 21:00:00,89.481,89.54,89.438,89.473,9709599953.0
2005-04-04 21:15:00,89.483,89.523,89.431,89.457,14073999970.0
2005-04-04 21:30:00,89.469,89.49,89.413,89.441,8670999978.0
2005-04-04 21:45:00,89.471,89.538,89.429,89.52,6159399974.0
2005-04-04 22:00:00,89.506,89.539,89.458,89.506,6789799995.0
2005-04-04 22:15:00,89.511,89.566,89.463,89.493,4893699974.0
2005-04-04 22:30:00,89.503,89.538,89.442,89.472,5336599990.0
2005-04-04 22:45:00,89.492,89.53,89.404,89.437,4907299992.0
2005-04-04 23:00:00,89.467,89.542,89.462,89.518,3408099993.0
2005-04-04 23:15:00,89.505,89.543,89.465,89.493,3995300004.0
2005-04-04 23:30:00,89.509,89.558,89.477,89.52,3391999983.0
2005-04-04 23:45:00,89.513,89.56,89.479,89.546,3118299992.0
2005-04-05 00:00:00,89.524,89.579,89.504,89.525,3589299987.0
2005-04-05 00:15:00,89.51,89.584,89.487,89.525,3488200003.0
2005-04-05 00:30:00,89.534,89.55,89.478,89.514,3822499998.0
2005-04-05 00:45:00,89.506,89.571,89.489,89.521,3307000002.0
2005-04-05 01:00:00,89.539,89.568,89.432,89.467,3476699988.0
2005-04-05 01:15:00,89.464,89.546,89.425,89.545,3211399986.0
2005-04-05 01:30:00,89.529,89.567,89.479,89.499,3835799997.0
2005-04-05 01:45:00,89.494,89.535,89.457,89.508,4028699999.0
2005-04-05 02:00:00,89.48,89.515,89.428,89.442,3549499984.0
2005-04-05 02:15:00,89.423,89.552,89.411,89.51,3620099987.0
2005-04-05 02:30:00,89.523,89.555,89.467,89.55,3667400001.0
2005-04-05 02:45:00,89.521,89.595,89.512,89.543,3793899989.0
2005-04-05 03:00:00,89.548,89.579,89.458,89.503,3953099991.0
2005-04-05 03:15:00,89.513,89.547,89.473,89.504,3838699994.0
2005-04-05 03:30:00,89.49,89.554,89.483,89.515,3645499986.0
2005-04-05 03:45:00,89.502,89.526,89.429,89.483,3588300018.0
2005-04-05 04:00:00,89.482,89.501,89.424,89.465,3107099984.0
2005-04-05 04:15:00,89.453,89.508,89.44,89.477,3423699997.0
2005-04-05 04:30:00,89.478,89.598,89.458,89.553,3856499973.0
2005-04-05 04:45:00,89.538,89.633,89.514,89.591,3265299997.0
2005-04-05 05:00:00,89.592,89.647,89.555,89.585,3521699987.0
2005-04-05 05:15:00,89.607,89.676,89.558,89.623,3798399978.0
2005-04-05 05:30:00,89.665,89.701,89.634,89.667,3210099983.0
2005-04-05 05:45:00,89.666,89.685,89.591,89.65,3276099990.0
2005-04-05 06:00:00,89.636,89.706,89.609,89.639,4028299991.0
2005-04-05 06:15:00,89.618,89.686,89.603,89.657,3563399991.0
2005-04-05 06:30:00,89.654,89.657,89.589,89.605,3426000008.0
2005-04-05 06:45:00,89.631,89.661,89.595,89.624,3763099979.0
2005-04-05 07:00:00,89.623,89.683,89.596,89.652,3212099990.0
2005-04-05 07:15:00,89.665,89.71,89.629,89.663,3435299982.0
2005-04-05 07:30:00,89.664,89.69,89.612,89.628,3660199969.0
2005-04-05 07:45:00,89.613,89.662,89.561,89.609,4001399997.0
2005-04-05 08:00:00,89.613,89.621,89.534,89.594,3984199992.0
2005-04-05 08:15:00,89.614,89.641,89.558,89.62,3696699995.0
2005-04-05 08:30:00,89.618,89.639,89.518,89.518,3644699996.0
2005-04-05 08:45:00,89.526,89.561,89.493,89.543,3956399995.0
2005-04-05 09:00:00,89.531,89.677,89.529,89.617,3294199988.0
2005-04-05 09:15:00,89.634,89.67,89.561,89.655,4045999983.0
2005-04-05 09:30:00,89.648,89.677,89.565,89.626,3685499986.0
2005-04-05 09:45:00,89.604,89.674,89.575,89.65,3942200001.0
2005-04-05 10:00:00,89.65,89.671,89.569,89.613,4110699998.0
2005-04-05 10:15:00,89.639,89.658,89.565,89.584,3696799981.0
2005-04-05 10:30:00,89.599,89.672,89.558,89.624,3825399978.0
2005-04-05 10:45:00,89.63,89.685,89.588,89.639,3546299994.0
2005-04-05 11:00:00,89.627,89.681,89.602,89.616,3534299979.0
2005-04-05 11:15:00,89.616,89.654,89.593,89.647,3845599982.0
2005-04-05 11:30:00,89.639,89.661,89.571,89.576,4153500010.0
2005-04-05 11:45:00,89.554,89.604,89.531,89.565,3589599991.0
2005-04-05 12:00:00,89.551,89.61,89.512,89.536,3790199993.0
2005-04-05 12:15:00,89.554,89.616,89.522,89.574,3726900004.0
2005-04-05 12:30:00,89.559,89.604,89.524,89.53,3380999991.0
2005-04-05 12:45:00,89.545,89.61,89.513,89.548,4098199983.0
2005-04-05 13:00:00,89.579,89.621,89.527,89.572,3703399996.0
2005-04-05 13:15:00,89.581,89.6,89.514,89.553,3053699984.0
2005-04-05 13:30:00,89.59,89.597,89.487,89.523,3714899994.0
2005-04-05 13:45:00,89.519,89.54,89.455,89.48,3874899967.0
2005-04-05 14:00:00,89.485,89.533,89.443,89.484,3747999988.0
2005-04-05 14:15:00,89.513,89.738,89.498,89.722,3801899983.0
2005-04-05 14:30:00,89.717,89.762,89.611,89.641,3727699997.0
2005-04-05 14:45:00,89.625,89.736,89.605,89.684,4245600004.0
2005-04-05 15:00:00,89.69,89.726,89.633,89.697,3560399997.0
2005-04-05 15:15:00,89.67,89.73,89.622,89.662,4533699989.0
2005-04-05 15:30:00,89.668,89.73,89.644,89.691,4212699980.0
2005-04-05 15:45:00,89.685,89.709,89.631,89.639,4012699966.0
2005-04-05 16:00:00,89.65,89.694,89.616,89.691,3491700004.0
2005-04-05 16:15:00,89.686,89.735,89.619,89.669,3423799984.0
2005-04-05 16:30:00,89.65,89.73,89.633,89.669,3867499975.0
2005-04-05 16:45:00,89.645,89.72,89.623,89.712,3605999992.0
2005-04-05 17:00:00,89.693,89.721,89.662,89.713,3533100000.0
2005-04-05 17:15:00,89.702,89.753,89.658,89.715,3519699987.0
2005-04-05 17:30:00,89.715,89.792,89.676,89.707,3575599992.0
2005-04-05 17:45:00,89.698,89.771,89.667,89.729,3420799995.0
2005-04-05 18:00:00,89.738,89.76,89.66,89.71,26263899925.0
2005-04-05 18:15:00,89.72,89.782,89.694,89.74,23344299941.0
2005-04-05 18:30:00,89.752,89.766,89.692,89.726,19057699956.0
2005-04-05 18:45:00,89.724,89.784,89.705,89.72,12614599996.0
2005-04-05 19:00:00,89.725,89.803,89.706,89.775,9193499989.0
2005-04-05 19:15:00,89.775,89.794,89.703,89.717,14342899942.0
2005-04-05 19:30:00,89.757,89.799,89.704,89.728,12074899984.0
2005-04-05 19:45:00,89.74,89.804,89.7,89.728,9020799969.0
2005-04-05 20:00:00,89.72,89.82,89.72,89.772,10474099959.0
2005-04-05 20:15:00,89.759,89.864,89.746,89.752,15129299948.0
2005-04-05 20:30:00,89.741,89.79,89.667,89.707,17151599949.0
2005-04-05 20:45:00,89.697,89.79,89.646,89.678,16508399954.0
2005-04-05 21:00:00,89.7,89.74,89.645,89.718,8315599994.0
2005-04-05 21:15:00,89.712,89.726,89.622,89.662,15065999938.0
2005-04-05 21:30:00,89.684,89.699,89.61,89.664,8546399988.0
2005-04-05 21:45:00,89.647,89.687,89.605,89.637,7159499976.0
2005-04-05 22:00:00,89.638,89.681,89.607,89.625,6824700006.0
2005-04-05 22:15:00,89.645,89.73,89.607,89.659,5120299974.0
2005-04-05 22:30:00,89.701,89.749,89.646,89.709,5420399975.0
2005-04-05 22:45:00,89.714,89.758,89.652,89.693,5426899982.0
2005-04-05 23:00:00,89.69,89.729,89.629,89.667,3273199988.0
2005-04-05 23:15:00,89.657,89.687,89.613,89.667,3423700001.0
2005-04-05 23:30:00,89.692,89.722,89.627,89.651,4045299989.0
2005-04-05 23:45:00,89.664,89.704,89.622,89.649,2993899983.0
2005-04-06 00:00:00,89.636,89.703,89.618,89.691,3538200001.0
2005-04-06 00:15:00,89.676,89.719,89.648,89.695,3399799997.0
2005-04-06 00:30:00,89.717,89.734,89.646,89.707,3143099992.0
2005-04-06 00:45:00,89.727,89.773,89.666,89.725,3568799995.0
2005-04-06 01:00:00,89.699,89.762,89.673,89.712,3292699997.0
2005-04-06 01:15:00,89.761,89.763,89.685,89.726,3313899991.0
2005-04-06 01:30:00,89.721,89.761,89.676,89.704,3576099999.0
2005-04-06 01:45:00,89.682,89.75,89.635,89.667,3985800004.0
2005-04-06 02:00:00,89.677,89.732,89.639,89.7,3506899998.0
2005-04-06 02:15:00,89.675,89.71,89.632,89.66,3977300017.0
2005-04-06 02:30:00,89.638,89.699,89.61,89.654,4266899992.0
2005-04-06 02:45:00,89.662,89.688,89.618,89.637,3537599971.0
2005-04-06 03:00:00,89.62,89.651,89.532,89.584,4281299991.0
2005-04-06 03:15:00,89.58,89.653,89.577,89.604,3778799971.0
2005-04-06 03:30:00,89.617,89.652,89.587,89.621,3431000011.0
2005-04-06 03:45:00,89.62,89.663,89.563,89.583,3237199989.0
2005-04-06 04:00:00,89.597,89.691,89.582,89.656,3172299991.0
2005-04-06 04:15:00,89.651,89.699,89.634,89.665,3430899992.0
2005-04-06 04:30:00,89.659,89.711,89.643,89.688,3955299990.0
2005-04-06 04:45:00,89.672,89.755,89.667,89.694,3413499987.0
2005-04-06 05:00:00,89.712,89.736,89.653,89.677,3662799995.0
2005-04-06 05:15:00,89.681,89.711,89.609,89.652,3642699991.0
2005-04-06 05:30:00,89.637,89.688,89.605,89.632,3674099985.0
2005-04-06 05:45:00,89.671,89.712,89.609,89.666,3445699980.0
2005-04-06 06:00:00,89.677,89.706,89.596,89.604,4038800005.0
2005-04-06 06:15:00,89.632,89.68,89.608,89.618,3367699985.0
2005-04-06 06:30:00,89.611,89.669,89.605,89.647,3768899994.0
2005-04-06 06:45:00,89.604,89.717,89.604,89.711,3738899995.0
2005-04-06 07:00:00,89.697,89.708,89.631,89.64,3613599993.0
2005-04-06 07:15:00,89.665,89.709,89.621,89.681,3472700010.0
2005-04-06 07:30:00,89.687,89.687,89.597,89.66,3535799971.0
2005-04-06 07:45:00,89.644,89.708,89.626,89.657,3255199986.0
2005-04-06 08:00:00,89.665,89.717,89.625,89.671,3426599991.0
2005-04-06 08:15:00,89.685,89.715,89.631,89.661,3658599991.0
2005-04-06 08:30:00,89.684,89.75,89.645,89.676,3129099999.0
2005-04-06 08:45:00,89.699,89.758,89.678,89.704,3605599995.0
2005-04-06 09:00:00,89.724,89.744,89.652,89.698,3920299991.0
2005-04-06 09:15:00,89.701,89.751,89.671,89.739,3835499991.0
2005-04-06 09:30:00,89.727,89.81,89.715,89.794,3568199979.0
2005-04-06 09:45:00,89.787,89.838,89.744,89.787,3678699981.0
2005-04-06 10:00:00,89.768,89.827,89.739,89.775,3296600002.0
2005-04-06 10:15:00,89.793,89.824,89.763,89.804,3761099988.0
2005-04-06 10:30:00,89.769,89.829,89.756,89.808,4099099979.0
2005-04-06 10:45:00,89.78,89.847,89.771,89.844,4140599985.0
2005-04-06 11:00:00,89.813,89.874,89.772,89.835,4034499995.0
2005-04-06 11:15:00,89.814,89.922,89.802,89.891,3972699989.0
2005-04-06 11:30:00,89.908,90.063,89.889,90.046,3842599990.0
2005-04-06 11:45:00,90.036,90.075,89.97,90.04,4336699981.0
2005-04-06 12:00:00,89.997,90.061,89.986,90.05,4221599985.0
2005-04-06 12:15:00,90.043,90.125,90.018,90.125,3639100001.0
2005-04-06 12:30:00,90.091,90.182,90.088,90.117,3722299992.0
2005-04-06 12:45:00,90.109,90.147,90.041,90.069,3611999993.0
2005-04-06 13:00:00,90.1,90.128,90.018,90.048,3877300000.0
2005-04-06 13:15:00,90.031,90.103,90.014,90.047,3265599994.0
2005-04-06 13:30:00,90.043,90.07,89.999,90.03,3402699976.0
2005-04-06 13:45:00,90.02,90.094,90.008,90.05,4174999988.0
2005-04-06 14:00:00,90.048,90.138,90.001,90.073,3214299981.0
2005-04-06 14:15:00,90.073,90.089,89.965,89.999,3968399990.0
2005-04-06 14:30:00,89.992,90.04,89.959,90.013,4034300001.0
2005-04-06 14:45:00,89.99,90.068,89.972,90.004,3618099990.0
2005-04-06 15:00:00,90.04,90.04,89.929,89.929,3432699989.0
2005-04-06 15:15:00,89.93,90.011,89.923,89.963,4087899989.0
2005-04-06 15:30:00,89.963,90.019,89.934,89.984,3872200006.0
2005-04-06 15:45:00,89.996,90.047,89.973,90.014,3952199989.0
2005-04-06 16:00:00,90.003,90.088,89.967,90.032,3841400002.0
2005-04-06 16:15:00,90.037,90.061,89.995,90.05,3517199997.0
2005-04-06 16:30:00,90.044,90.07,89.93,89.935,3538399991.0
2005-04-06 16:45:00,89.923,90.022,89.888,90.012,4035899989.0
2005-04-06 17:00:00,89.977,90.082,89.974,90.031,3962200002.0
2005-04-06 17:15:00,90.019,90.064,89.98,90.004,3529499983.0
2005-04-06 17:30:00,89.982,90.054,89.971,90.039,3484899994.0
2005-04-06 17:45:00,90.031,90.074,89.987,90.069,3947400010.0
2005-04-06 18:00:00,90.054,90.1,89.97,90.01,25930699957.0
2005-04-06 18:15:00,90.03,90.1,89.993,90.055,22358099948.0
2005-04-06 18:30:00,90.052,90.133,90.013,90.1,18863499932.0
2005-04-06 18:45:00,90.092,90.198,90.068,90.168,14387499962.0
2005-04-06 19:00:00,90.17,90.212,90.135,90.199,8757699960.0
2005-04-06 19:15:00,90.211,90.243,90.159,90.18,13994199972.0
2005-04-06 19:30:00,90.216,90.269,90.155,90.193,12021299984.0
2005-04-06 19:45:00,90.188,90.248,90.174,90.207,9596599977.0
2005-04-06 20:00:00,90.19,90.236,90.166,90.202,10462199960.0
2005-04-06 20:15:00,90.215,90.249,90.183,90.21,14882199944.0
2005-04-06 20:30:00,90.21,90.22,90.14,90.169,15689199943.0
2005-04-06 20:45:00,90.163,90.211,90.13,90.14,13337699973.0
2005-04-06 21:00:00,90.13,90.17,90.086,90.114,8592199990.0
2005-04-06 21:15:00,90.132,90.151,90.061,90.085,12810499947.0
2005-04-06 21:30:00,90.1,90.134,90.061,90.11,8128299958.0
2005-04-06 21:45:00,90.087,90.122,90.051,90.079,7125699992.0
2005-04-06 22:00:00,90.074,90.109,90.039,90.1,6809199980.0
2005-04-06 22:15:00,90.125,90.13,90.023,90.024,5347399982.0
2005-04-06 22:30:00,90.043,90.104,90.037,90.048,5934999995.0
2005-04-06 22:45:00,90.068,90.118,90.035,90.092,5448599991.0
2005-04-06 23:00:00,90.081,90.127,90.045,90.08,3780599999.0
2005-04-06 23:15:00,90.083,90.146,90.061,90.115,3294399989.0
2005-04-06 23:30:00,90.126,90.161,90.051,90.109,3212299988.0
2005-04-06 23:45:00,90.102,90.151,90.048,90.089,3659899983.0
2005-04-07 00:00:00,90.094,90.118,90.041,90.06,3448299996.0
2005-04-07 00:15:00,90.042,90.099,90.021,90.062,3723099988.0
2005-04-07 00:30:00,90.069,90.131,90.029,90.073,3822299989.0
2005-04-07 00:45:00,90.074,90.153,90.024,90.153,3307999991.0
2005-04-07 01:00:00,90.11,90.14,90.064,90.132,3420899983.0
2005-04-07 01:15:00,90.124,90.146,90.075,90.105,3604499991.0
2005-04-07 01:30:00,90.118,90.153,90.084,90.121,3403699980.0
2005-04-07 01:45:00,90.116,90.237,90.098,90.237,3968899986.0
2005-04-07 02:00:00,90.202,90.245,90.143,90.163,4959399989.0
2005-04-07 02:15:00,90.183,90.183,90.079,90.14,4804999985.0
2005-04-07 02:30:00,90.131,90.175,90.076,90.125,4417399992.0
2005-04-07 02:45:00,90.115,90.155,90.072,90.123,4947499973.0
2005-04-07 03:00:00,90.099,90.124,90.009,90.032,4611799997.0
2005-04-07 03:15:00,90.038,90.1,90.005,90.076,4726200003.0
2005-04-07 03:30:00,90.066,90.11,90.037,90.067,4798999985.0
2005-04-07 03:45:00,90.061,90.113,90.031,90.08,4838099998.0
2005-04-07 04:00:00,90.081,90.107,89.987,90.033,4414499987.0
2005-04-07 04:15:00,89.984,90.04,89.943,89.996,4023799990.0
2005-04-07 04:30:00,89.996,90.04,89.968,90.0,4075299987.0
2005-04-07 04:45:00,90.008,90.072,89.985,90.065,4019800011.0
2005-04-07 05:00:00,90.049,90.077,89.999,90.038,3762899973.0
2005-04-07 05:15:00,90.038,90.076,90.008,90.044,4199099991.0
2005-04-07 05:30:00,90.035,90.128,90.024,90.108,3785699990.0
2005-04-07 05:45:00,90.104,90.148,90.039,90.113,3841200003.0
2005-04-07 06:00:00,90.098,90.168,90.098,90.154,4372699996.0
2005-04-07 06:15:00,90.134,90.163,90.085,90.141,3654299996.0
2005-04-07 06:30:00,90.154,90.167,90.102,90.124,4071999991.0
2005-04-07 06:45:00,90.124,90.189,90.079,90.156,4478399994.0
2005-04-07 07:00:00,90.139,90.179,90.107,90.12,4498399981.0
2005-04-07 07:15:00,90.145,90.167,90.098,90.14,4712599990.0
2005-04-07 07:30:00,90.152,90.21,90.143,90.19,4441499987.0
2005-04-07 07:45:00,90.176,90.33,90.163,90.29,4051599995.0
2005-04-07 08:00:00,90.29,90.335,90.244,90.286,5022499966.0
2005-04-07 08:15:00,90.28,90.329,90.207,90.258,4520799998.0
2005-04-07 08:30:00,90.25,90.326,90.178,90.218,5057899989.0
2005-04-07 08:45:00,90.249,90.303,90.239,90.282,4956499994.0
2005-04-07 09:00:00,90.294,90.313,90.169,90.169,4795799994.0
2005-04-07 09:15:00,90.214,90.255,90.175,90.241,4821699990.0
2005-04-07 09:30:00,90.218,90.273,90.178,90.273,5059400000.0
2005-04-07 09:45:00,90.267,90.294,90.22,90.252,5021599977.0
2005-04-07 10:00:00,90.257,90.286,90.12,90.137,4511599979.0
2005-04-07 10:15:00,90.153,90.182,90.093,90.093,4695699993.0
2005-04-07 10:30:00,90.086,90.222,90.054,90.188,4496599986.0
2005-04-07 10:45:00,90.193,90.244,90.154,90.166,4867899992.0
2005-04-07 11:00:00,90.186,90.212,90.131,90.172,5994599977.0
2005-04-07 11:15:00,90.15,90.182,90.095,90.123,5308899998.0
2005-04-07 11:30:00,90.157,90.186,90.112,90.159,4838599977.0
2005-04-07 11:45:00,90.134,90.226,90.121,90.202,4729199971.0
2005-04-07 12:00:00,90.197,90.22,90.138,90.164,4636699977.0
2005-04-07 12:15:00,90.158,90.189,90.068,90.09,5276399967.0
2005-04-07 12:30:00,90.06,90.131,90.056,90.074,4583399994.0
2005-04-07 12:45:00,90.066,90.117,90.029,90.063,5036499973.0
2005-04-07 13:00:00,90.099,90.129,90.034,90.109,4506199986.0
2005-04-07 13:15:00,90.103,90.159,90.066,90.133,4469499989.0
2005-04-07 13:30:00,90.121,90.156,90.077,90.105,4421699998.0
2005-04-07 13:45:00,90.121,90.248,90.104,90.208,4713100009.0
2005-04-07 14:00:00,90.212,90.261,90.133,90.232,4545999969.0
2005-04-07 14:15:00,90.212,90.273,90.2,90.251,4719999969.0
2005-04-07 14:30:00,90.233,90.265,90.116,90.235,4627999984.0
2005-04-07 14:45:00,90.222,90.256,90.167,90.208,5150799983.0
2005-04-07 15:00:00,90.205,90.245,90.126,90.14,4073999990.0
2005-04-07 15:15:00,90.156,90.25,90.122,90.22,5326699974.0
2005-04-07 15:30:00,90.232,90.296,90.157,90.193,3699699998.0
2005-04-07 15:45:00,90.19,90.303,90.172,90.274,4023499985.0
2005-04-07 16:00:00,90.243,90.308,90.173,90.257,3590299994.0
2005-04-07 16:15:00,90.238,90.333,90.233,90.262,3382599992.0
2005-04-07 16:30:00,90.266,90.326,90.26,90.297,3796399984.0
2005-04-07 16:45:00,90.288,90.307,90.155,90.176,3740299998.0
2005-04-07 17:00:00,90.176,90.24,90.131,90.158,3968400001.0
2005-04-07 17:15:00,90.126,90.193,90.102,90.166,3685099987.0
2005-04-07 17:30:00,90.175,90.256,90.167,90.228,3724499994.0
2005-04-07 17:45:00,90.224,90.255,90.18,90.217,3216299989.0
2005-04-07 18:00:00,90.201,90.29,90.197,90.25,23984799957.0
2005-04-07 18:15:00,90.25,90.276,90.176,90.225,21012599977.0
2005-04-07 18:30:00,90.232,90.302,90.156,90.173,18755799947.0
2005-04-07 18:45:00,90.18,90.264,90.163,90.209,13978999985.0
2005-04-07 19:00:00,90.21,90.252,90.099,90.143,9330499974.0
2005-04-07 19:15:00,90.139,90.171,90.019,90.033,14186300003.0
2005-04-07 19:30:00,90.032,90.048,89.968,90.043,12028299978.0
2005-04-07 19:45:00,90.014,90.124,89.951,90.03,9014099962.0
2005-04-07 20:00:00,90.027,90.131,89.932,89.983,10053699961.0
2005-04-07 20:15:00,89.982,90.035,89.919,89.92,13793299976.0
2005-04-07 20:30:00,89.95,89.988,89.896,89.939,16125699970.0
2005-04-07 20:45:00,89.941,90.0,89.85,89.927,15645299968.0
2005-04-07 21:00:00,89.945,89.999,89.924,89.971,10455699990.0
2005-04-07 21:15:00,89.962,89.993,89.905,89.957,14462599956.0
2005-04-07 21:30:00,89.963,89.979,89.894,89.917,8181899963.0
2005-04-07 21:45:00,89.93,89.992,89.893,89.957,6759499974.0
2005-04-07 22:00:00,89.963,90.005,89.915,89.956,6586199982.0
2005-04-07 22:15:00,89.959,89.99,89.902,89.902,5248899967.0
2005-04-07 22:30:00,89.951,89.987,89.905,89.946,5337899989.0
2005-04-07 22:45:00,89.962,89.985,89.873,89.936,5407099996.0
2005-04-07 23:00:00,89.965,89.992,89.9,89.976,3610600001.0
2005-04-07 23:15:00,89.945,89.986,89.917,89.95,3500000002.0
2005-04-07 23:30:00,89.951,89.977,89.897,89.925,3607099990.0
2005-04-07 23:45:00,89.942,89.971,89.878,89.915,3662599990.0
2005-04-08 00:00:00,89.933,89.945,89.864,89.89,3517499975.0
2005-04-08 00:15:00,89.883,89.93,89.858,89.902,3807299996.0
2005-04-08 00:30:00,89.887,89.922,89.827,89.882,3452199989.0
2005-04-08 00:45:00,89.877,89.944,89.86,89.908,4010399985.0
2005-04-08 01:00:00,89.917,89.94,89.838,89.873,3522499996.0
2005-04-08 01:15:00,89.877,89.909,89.84,89.861,3740399987.0
2005-04-08 01:30:00,89.891,89.907,89.826,89.859,4015199996.0
2005-04-08 01:45:00,89.858,89.893,89.807,89.848,3678799986.0
2005-04-08 02:00:00,89.836,89.859,89.729,89.734,4256299973.0
2005-04-08 02:15:00,89.733,89.788,89.699,89.738,3847799987.0
2005-04-08 02:30:00,89.736,89.781,89.687,89.727,3624199975.0
2005-04-08 02:45:00,89.746,89.756,89.623,89.623,3607099998.0
2005-04-08 03:00:00,89.639,89.66,89.569,89.593,4180299987.0
2005-04-08 03:15:00,89.588,89.632,89.547,89.57,3554199990.0
2005-04-08 03:30:00,89.593,89.63,89.57,89.608,3781400008.0
2005-04-08 03:45:00,89.598,89.637,89.556,89.6,3889799992.0
2005-04-08 04:00:00,89.605,89.643,89.573,89.597,3382799993.0
2005-04-08 04:15:00,89.601,89.668,89.594,89.64,3215599984.0
2005-04-08 04:30:00,89.631,89.692,89.627,89.656,3971300002.0
2005-04-08 04:45:00,89.682,89.682,89.602,89.639,3630599994.0
2005-04-08 05:00:00,89.632,89.682,89.595,89.618,3417900006.0
2005-04-08 05:15:00,89.645,89.673,89.578,89.605,3738799989.0
2005-04-08 05:30:00,89.609,89.679,89.594,89.602,3249799989.0
2005-04-08 05:45:00,89.612,89.682,89.585,89.672,3386999998.0
2005-04-08 06:00:00,89.668,89.686,89.622,89.653,3646900002.0
2005-04-08 06:15:00,89.655,89.707,89.65,89.679,3538599983.0
2005-04-08 06:30:00,89.697,89.711,89.653,89.686,3847199984.0
2005-04-08 06:45:00,89.64,89.742,89.64,89.726,3330899996.0
2005-04-08 07:00:00,89.696,89.749,89.624,89.724,3869600003.0
2005-04-08 07:15:00,89.719,89.807,89.696,89.773,3476799975.0
2005-04-08 07:30:00,89.762,89.822,89.756,89.778,3753499988.0
2005-04-08 07:45:00,89.784,89.815,89.755,89.787,3104899989.0
2005-04-08 08:00:00,89.765,89.802,89.737,89.771,4196099995.0
2005-04-08 08:15:00,89.772,89.819,89.73,89.788,3444799994.0
2005-04-08 08:30:00,89.797,89.824,89.75,89.75,4122799998.0
2005-04-08 08:45:00,89.776,89.803,89.682,89.705,3928099996.0
2005-04-08 09:00:00,89.73,89.76,89.696,89.719,3480599999.0
2005-04-08 09:15:00,89.698,89.747,89.677,89.711,4110499992.0
2005-04-08 09:30:00,89.722,89.775,89.67,89.767,3715100009.0
2005-04-08 09:45:00,89.762,89.827,89.744,89.799,3636199990.0
2005-04-08 10:00:00,89.805,89.884,89.785,89.859,3587800012.0
2005-04-08 10:15:00,89.88,89.91,89.821,89.903,3968199992.0
2005-04-08 10:30:00,89.885,89.923,89.847,89.865,4039499989.0
2005-04-08 10:45:00,89.883,89.936,89.839,89.852,3571499989.0
2005-04-08 11:00:00,89.864,89.942,89.837,89.905,4146599991.0
2005-04-08 11:15:00,89.863,89.916,89.84,89.881,3737300006.0
2005-04-08 11:30:00,89.881,89.988,89.854,89.965,4169999991.0
2005-04-08 11:45:00,89.967,89.987,89.911,89.936,4193599996.0
2005-04-08 12:00:00,89.935,89.963,89.893,89.935,3869699986.0
2005-04-08 12:15:00,89.931,89.968,89.896,89.934,3645999998.0
2005-04-08 12:30:00,89.923,89.966,89.892,89.93,3955200008.0
2005-04-08 12:45:00,89.906,89.946,89.874,89.9,3388099983.0
2005-04-08 13:00:00,89.916,89.983,89.889,89.934,3695299998.0
2005-04-08 13:15:00,89.938,89.989,89.921,89.953,3803899987.0
2005-04-08 13:30:00,89.963,90.008,89.927,90.003,3577799998.0
2005-04-08 13:45:00,89.981,90.054,89.918,89.95,3661999992.0
2005-04-08 14:00:00,89.949,89.98,89.888,89.917,3643300005.0
2005-04-08 14:15:00,89.926,90.005,89.887,89.934,3975499995.0
2005-04-08 14:30:00,89.951,90.028,89.881,89.976,3278699983.0
2005-04-08 14:45:00,89.946,90.019,89.941,89.989,3444799987.0
2005-04-08 15:00:00,90.012,90.112,89.95,90.083,3817699989.0
2005-04-08 15:15:00,90.062,90.094,89.978,90.006,4053499992.0
2005-04-08 15:30:00,90.004,90.037,89.961,90.007,4013699994.0
2005-04-08 15:45:00,90.003,90.045,89.951,89.972,3924099997.0
2005-04-08 16:00:00,89.979,90.039,89.937,89.965,3768699982.0
2005-04-08 16:15:00,89.982,90.033,89.916,89.937,3754399981.0
2005-04-08 16:30:00,89.949,90.053,89.917,90.046,4264999986.0
2005-04-08 16:45:00,90.048,90.119,90.01,90.039,3762899982.0
2005-04-08 17:00:00,90.063,90.106,90.038,90.065,3529400010.0
2005-04-08 17:15:00,90.053,90.286,90.044,90.181,3056699976.0
2005-04-08 17:30:00,90.215,90.286,90.107,90.26,3552299984.0
2005-04-08 17:45:00,90.261,90.344,90.165,90.304,3537499996.0
2005-04-08 18:00:00,90.313,90.43,90.29,90.39,25332099997.0
2005-04-08 18:15:00,90.36,90.418,90.324,90.37,24271599917.0
2005-04-08 18:30:00,90.374,90.432,90.316,90.4,18807299969.0
2005-04-08 18:45:00,90.371,90.463,90.354,90.413,13978199973.0
2005-04-08 19:00:00,90.438,90.46,90.278,90.333,9051199986.0
2005-04-08 19:15:00,90.321,90.375,90.294,90.328,13933599920.0
2005-04-08 19:30:00,90.374,90.386,90.299,90.35,11808599967.0
2005-04-08 19:45:00,90.35,90.415,90.304,90.377,9659700000.0
2005-04-08 20:00:00,90.372,90.436,90.332,90.395,9472699981.0
2005-04-08 20:15:00,90.401,90.434,90.349,90.4,14896599977.0
2005-04-08 20:30:00,90.379,90.427,90.337,90.379,12942599993.0
2005-04-08 20:45:00,90.348,90.429,90.314,90.35,15865199931.0
2005-04-08 21:00:00,90.39,90.39,90.295,90.334,11548499978.0
2005-04-08 21:15:00,90.344,90.445,90.314,90.414,14447999944.0
2005-04-08 21:30:00,90.423,90.455,90.366,90.399,8321499952.0
2005-04-08 21:45:00,90.38,90.411,90.322,90.346,6877000000.0
2005-04-08 22:00:00,90.358,90.387,90.321,90.372,6816299963.0
2005-04-08 22:15:00,90.35,90.384,90.272,90.296,4875199989.0
2005-04-08 22:30:00,90.305,90.375,90.302,90.359,5670200000.0
2005-04-08 22:45:00,90.361,90.381,90.291,90.304,5334799987.0
2005-04-10 23:00:00,90.386,90.392,90.324,90.36,4224199991.0
2005-04-10 23:15:00,90.363,90.406,90.331,90.402,3697499978.0
2005-04-10 23:30:00,90.404,90.421,90.357,90.407,3870199982.0
2005-04-10 23:45:00,90.405,90.463,90.381,90.407,3314999982.0
2005-04-11 00:00:00,90.414,90.477,90.389,90.436,3995599972.0
2005-04-11 00:15:00,90.423,90.511,90.378,90.443,4108799991.0
2005-04-11 00:30:00,90.461,90.478,90.394,90.44,4047799992.0
2005-04-11 00:45:00,90.426,90.469,90.377,90.402,4201199984.0
2005-04-11 01:00:00,90.385,90.485,90.365,90.457,3415999981.0
2005-04-11 01:15:00,90.474,90.493,90.384,90.451,3813299972.0
2005-04-11 01:30:00,90.445,90.463,90.389,90.418,3888399998.0
2005-04-11 01:45:00,90.424,90.441,90.332,90.361,4191699981.0
2005-04-11 02:00:00,90.336,90.421,90.326,90.386,3807899983.0
2005-04-11 02:15:00,90.379,90.42,90.331,90.372,4365299989.0
2005-04-11 02:30:00,90.368,90.418,90.349,90.404,4032699989.0
2005-04-11 02:45:00,90.406,90.497,90.383,90.465,3506700010.0
2005-04-11 03:00:00,90.445,90.49,90.421,90.433,3667999985.0
2005-04-11 03:15:00,90.42,90.487,90.399,90.425,3736999982.0
2005-04-11 03:30:00,90.43,90.444,90.36,90.403,3770399966.0
2005-04-11 03:45:00,90.39,90.443,90.377,90.387,3889400011.0
2005-04-11 04:00:00,90.391,90.451,90.363,90.426,3639399990.0
2005-04-11 04:15:00,90.419,90.47,90.39,90.423,3362500001.0
2005-04-11 04:30:00,90.425,90.472,90.397,90.423,3459499982.0
2005-04-11 04:45:00,90.44,90.508,90.417,90.479,3657300000.0
2005-04-11 05:00:00,90.495,90.526,90.436,90.506,3855999987.0
2005-04-11 05:15:00,90.529,90.538,90.431,90.462,3801199983.0
2005-04-11 05:30:00,90.465,90.505,90.44,90.471,3387299975.0
2005-04-11 05:45:00,90.485,90.518,90.414,90.447,3553399988.0
2005-04-11 06:00:00,90.45,90.489,90.404,90.452,3580699986.0
2005-04-11 06:15:00,90.447,90.457,90.383,90.422,3615699998.0
2005-04-11 06:30:00,90.414,90.436,90.357,90.386,3859299996.0
2005-04-11 06:45:00,90.364,90.444,90.364,90.403,2933499992.0
2005-04-11 07:00:00,90.392,90.441,90.373,90.392,3188399986.0
2005-04-11 07:15:00,90.386,90.423,90.356,90.377,3535699991.0
2005-04-11 07:30:00,90.405,90.424,90.313,90.337,3975099992.0
2005-04-11 07:45:00,90.32,90.391,90.297,90.347,3138099994.0
2005-04-11 08:00:00,90.377,90.46,90.358,90.393,3493799987.0
2005-04-11 08:15:00,90.401,90.431,90.363,90.382,4035399979.0
2005-04-11 08:30:00,90.384,90.441,90.348,90.384,3526999981.0
2005-04-11 08:45:00,90.39,90.434,90.348,90.382,3627699994.0
2005-04-11 09:00:00,90.381,90.4,90.308,90.313,3713399998.0
2005-04-11 09:15:00,90.35,90.366,90.265,90.32,3928999987.0
2005-04-11 09:30:00,90.308,90.34,90.18,90.227,3497799988.0
2005-04-11 09:45:00,90.23,90.308,90.188,90.272,3790799972.0
2005-04-11 10:00:00,90.272,90.376,90.242,90.322,3675799985.0
2005-04-11 10:15:00,90.32,90.384,90.288,90.288,3787799999.0
2005-04-11 10:30:00,90.283,90.368,90.239,90.308,3864600001.0
2005-04-11 10:45:00,90.337,90.379,90.285,90.326,3351400002.0
2005-04-11 11:00:00,90.318,90.397,90.304,90.353,4034399983.0
2005-04-11 11:15:00,90.348,90.365,90.275,90.34,4745299993.0
2005-04-11 11:30:00,90.313,90.35,90.267,90.323,3742499988.0
2005-04-11 11:45:00,90.319,90.399,90.303,90.375,3954399967.0
2005-04-11 12:00:00,90.366,90.401,90.31,90.367,4119699994.0
2005-04-11 12:15:00,90.341,90.358,90.266,90.296,3685099992.0
2005-04-11 12:30:00,90.3,90.343,90.224,90.26,3594399997.0
2005-04-11 12:45:00,90.272,90.302,90.114,90.155,3821299992.0
2005-04-11 13:00:00,90.161,90.271,90.147,90.238,3945900006.0
2005-04-11 13:15:00,90.222,90.243,90.137,90.228,4002399990.0
2005-04-11 13:30:00,90.201,90.281,90.181,90.265,3602599983.0
2005-04-11 13:45:00,90.252,90.288,90.212,90.265,3916500010.0
2005-04-11 14:00:00,90.268,90.268,90.16,90.189,3785300011.0
2005-04-11 14:15:00,90.214,90.296,90.16,90.261,3651499995.0
2005-04-11 14:30:00,90.248,90.288,90.202,90.245,3269599996.0
2005-04-11 14:45:00,90.225,90.28,90.177,90.209,4032699997.0
2005-04-11 15:00:00,90.187,90.235,90.144,90.18,3677400000.0
2005-04-11 15:15:00,90.145,90.231,90.143,90.177,3859199993.0
2005-04-11 15:30:00,90.169,90.189,90.128,90.163,3742899986.0
2005-04-11 15:45:00,90.154,90.192,90.113,90.157,3818899992.0
2005-04-11 16:00:00,90.166,90.218,90.124,90.162,3582099987.0
2005-04-11 16:15:00,90.137,90.188,90.088,90.164,3581899996.0
2005-04-11 16:30:00,90.159,90.175,90.106,90.155,3640999987.0
2005-04-11 16:45:00,90.152,90.211,90.13,90.185,3752199990.0
2005-04-11 17:00:00,90.18,90.193,90.101,90.183,3938099998.0
2005-04-11 17:15:00,90.17,90.235,90.156,90.227,3819899993.0
2005-04-11 17:30:00,90.21,90.331,90.21,90.313,3614499996.0
2005-04-11 17:45:00,90.298,90.36,90.224,90.285,3468200008.0
2005-04-11 18:00:00,90.284,90.4,90.258,90.39,25120399882.0
2005-04-11 18:15:00,90.38,90.5,90.36,90.441,23810999926.0
2005-04-11 18:30:00,90.45,90.501,90.408,90.463,19030299950.0
2005-04-11 18:45:00,90.474,90.525,90.418,90.458,13426899966.0
2005-04-11 19:00:00,90.433,90.477,90.358,90.4,9335299980.0
2005-04-11 19:15:00,90.42,90.441,90.365,90.404,13580099954.0
2005-04-11 19:30:00,90.425,90.447,90.359,90.417,11942699973.0
2005-04-11 19:45:00,90.405,90.469,90.386,90.42,9301099982.0
2005-04-11 20:00:00,90.428,90.44,90.336,90.352,10164399951.0
2005-04-11 20:15:00,90.368,90.407,90.304,90.34,14838299972.0
2005-04-11 20:30:00,90.34,90.38,90.302,90.316,15238199944.0
2005-04-11 20:45:00,90.306,90.386,90.275,90.291,16562099992.0
2005-04-11 21:00:00,90.31,90.325,90.241,90.29,11555799950.0
2005-04-11 21:15:00,90.263,90.314,90.235,90.297,15066899967.0
2005-04-11 21:30:00,90.312,90.352,90.237,90.332,7586599973.0
2005-04-11 21:45:00,90.333,90.378,90.287,90.316,7507099953.0
2005-04-11 22:00:00,90.343,90.374,90.294,90.333,7302499945.0
2005-04-11 22:15:00,90.327,90.357,90.235,90.235,4792899996.0
2005-04-11 22:30:00,90.274,90.322,90.238,90.274,5737300002.0
2005-04-11 22:45:00,90.298,90.33,90.233,90.289,5275499966.0
2005-04-11 23:00:00,90.324,90.324,90.207,90.263,3583999989.0
2005-04-11 23:15:00,90.245,90.28,90.2,90.26,3718700002.0
2005-04-11 23:30:00,90.286,90.302,90.203,90.243,3869699998.0
2005-04-11 23:45:00,90.242,90.323,90.222,90.296,3516099986.0
2005-04-12 00:00:00,90.298,90.341,90.269,90.278,3510700000.0
2005-04-12 00:15:00,90.27,90.304,90.216,90.272,3050799982.0
2005-04-12 00:30:00,90.238,90.284,90.198,90.223,3815599993.0
2005-04-12 00:45:00,90.206,90.265,90.176,90.222,3872200012.0
2005-04-12 01:00:00,90.193,90.254,90.167,90.211,3378099984.0
2005-04-12 01:15:00,90.214,90.267,90.2,90.25,3055499983.0
2005-04-12 01:30:00,90.277,90.277,90.191,90.191,3362599991.0
2005-04-12 01:45:00,90.193,90.245,90.158,90.202,3865299996.0
2005-04-12 02:00:00,90.173,90.208,90.088,90.115,3957999987.0
2005-04-12 02:15:00,90.102,90.201,90.086,90.177,3877699980.0
2005-04-12 02:30:00,90.167,90.21,90.14,90.173,4098500004.0
2005-04-12 02:45:00,90.157,90.211,90.128,90.154,3946499986.0
2005-04-12 03:00:00,90.136,90.191,90.121,90.146,4062200010.0
2005-04-12 03:15:00,90.143,90.211,90.099,90.162,3967499997.0
2005-04-12 03:30:00,90.213,90.23,90.138,90.195,3600099994.0
2005-04-12 03:45:00,90.199,90.243,90.183,90.233,4193799994.0
2005-04-12 04:00:00,90.22,90.228,90.163,90.201,3522499987.0
2005-04-12 04:15:00,90.2,90.205,90.122,90.152,3651599990.0
2005-04-12 04:30:00,90.177,90.192,90.114,90.143,3623200001.0
2005-04-12 04:45:00,90.165,90.192,90.093,90.165,3487799991.0
2005-04-12 05:00:00,90.134,90.206,90.134,90.156,4226200025.0
2005-04-12 05:15:00,90.158,90.25,90.143,90.216,3405199999.0
2005-04-12 05:30:00,90.187,90.215,90.139,90.159,3942800003.0
2005-04-12 05:45:00,90.201,90.224,90.129,90.149,3928899991.0
2005-04-12 06:00:00,90.147,90.206,90.139,90.196,4002399977.0
2005-04-12 06:15:00,90.156,90.212,90.133,90.183,3897500002.0
2005-04-12 06:30:00,90.142,90.213,90.137,90.158,3790699992.0
2005-04-12 06:45:00,90.154,90.208,90.152,90.185,3383600003.0
2005-04-12 07:00:00,90.179,90.213,90.133,90.159,3773200001.0
2005-04-12 07:15:00,90.152,90.19,90.13,90.178,3615700000.0
2005-04-12 07:30:00,90.177,90.213,90.122,90.202,3704099997.0
2005-04-12 07:45:00,90.186,90.209,90.135,90.174,3444499998.0
2005-04-12 08:00:00,90.174,90.217,90.133,90.21,3572499991.0
2005-04-12 08:15:00,90.198,90.246,90.17,90.197,3774999997.0
2005-04-12 08:30:00,90.218,90.264,90.165,90.227,3425699984.0
2005-04-12 08:45:00,90.264,90.297,90.214,90.267,3723999997.0
2005-04-12 09:00:00,90.256,90.372,90.248,90.353,3548699995.0
2005-04-12 09:15:00,90.323,90.36,90.287,90.342,3695399975.0
2005-04-12 09:30:00,90.346,90.371,90.316,90.34,3568599967.0
2005-04-12 09:45:00,90.346,90.377,90.311,90.333,3780800003.0
2005-04-12 10:00:00,90.342,90.365,90.278,90.31,3528099970.0
2005-04-12 10:15:00,90.304,90.36,90.293,90.303,3944600002.0
2005-04-12 10:30:00,90.314,90.339,90.258,90.306,3592900007.0
2005-04-12 10:45:00,90.328,90.381,90.299,90.353,3736399992.0
2005-04-12 11:00:00,90.357,90.385,90.313,90.33,3617999983.0
2005-04-12 11:15:00,90.328,90.361,90.289,90.324,3591199995.0
2005-04-12 11:30:00,90.325,90.374,90.267,90.281,3724699993.0
2005-04-12 11:45:00,90.312,90.372,90.28,90.346,3885400000.0
2005-04-12 12:00:00,90.339,90.378,90.277,90.315,3544099991.0
2005-04-12 12:15:00,90.321,90.363,90.28,90.323,3544099980.0
2005-04-12 12:30:00,90.313,90.404,90.304,90.345,3228499984.0
2005-04-12 12:45:00,90.352,90.385,90.234,90.256,4193599991.0
2005-04-12 13:00:00,90.279,90.333,90.249,90.305,3902900000.0
2005-04-12 13:15:00,90.301,90.347,90.263,90.296,3955899982.0
2005-04-12 13:30:00,90.257,90.287,90.195,90.254,3465399987.0
2005-04-12 13:45:00,90.274,90.324,90.244,90.283,4245099996.0
2005-04-12 14:00:00,90.281,90.317,90.245,90.288,3523300011.0
2005-04-12 14:15:00,90.305,90.316,90.231,90.298,3978899979.0
2005-04-12 14:30:00,90.321,90.356,90.11,90.224,3871100001.0
2005-04-12 14:45:00,90.183,90.224,89.992,90.051,3721199984.0
2005-04-12 15:00:00,90.055,90.241,90.034,90.224,3895999983.0
2005-04-12 15:15:00,90.202,90.229,90.011,90.081,3985099983.0
2005-04-12 15:30:00,90.071,90.128,89.991,90.083,3406699985.0
2005-04-12 15:45:00,90.097,90.123,90.041,90.051,3883299983.0
2005-04-12 16:00:00,90.045,90.095,89.976,90.033,3769299979.0
2005-04-12 16:15:00,90.048,90.095,89.996,90.038,3720700005.0
2005-04-12 16:30:00,90.038,90.061,89.933,89.979,3986599971.0
2005-04-12 16:45:00,89.969,90.012,89.93,89.941,3570300005.0
2005-04-12 17:00:00,89.928,90.002,89.877,89.932,3196299998.0
2005-04-12 17:15:00,89.916,89.965,89.875,89.912,3382899990.0
2005-04-12 17:30:00,89.92,89.931,89.839,89.931,3896199997.0
2005-04-12 17:45:00,89.923,89.942,89.865,89.888,3898099980.0
2005-04-12 18:00:00,89.9,89.926,89.843,89.89,23996399920.0
2005-04-12 18:15:00,89.9,89.937,89.832,89.915,22510099902.0
2005-04-12 18:30:00,89.905,89.958,89.866,89.917,18800099945.0
2005-04-12 18:45:00,89.95,89.989,89.883,89.922,14291299964.0
2005-04-12 19:00:00,89.966,90.002,89.916,89.973,9419199974.0
2005-04-12 19:15:00,89.988,90.009,89.912,89.981,13357399939.0
2005-04-12 19:30:00,89.996,90.035,89.95,89.972,11442999978.0
2005-04-12 19:45:00,89.958,90.08,89.923,90.022,9230999977.0
2005-04-12 20:00:00,90.005,90.101,89.878,89.91,10844999966.0
2005-04-12 20:15:00,89.905,90.006,89.843,89.949,14598499979.0
2005-04-12 20:30:00,89.97,89.98,89.826,89.939,15899299923.0
2005-04-12 20:45:00,89.951,89.969,89.827,89.862,16713899980.0
2005-04-12 21:00:00,89.88,89.947,89.845,89.864,10474699944.0
2005-04-12 21:15:00,89.867,89.908,89.787,89.858,15430699962.0
2005-04-12 21:30:00,89.861,89.879,89.786,89.812,7991199991.0
2005-04-12 21:45:00,89.805,89.857,89.764,89.81,7850499985.0
2005-04-12 22:00:00,89.792,89.856,89.742,89.793,4923399980.0
2005-04-12 22:15:00,89.796,89.85,89.75,89.75,4954599964.0
2005-04-12 22:30:00,89.777,89.847,89.764,89.795,5488399997.0
2005-04-12 22:45:00,89.794,89.842,89.758,89.782,5194300002.0
2005-04-12 23:00:00,89.847,89.862,89.783,89.808,3376799991.0
2005-04-12 23:15:00,89.798,89.839,89.748,89.76,3449499980.0
2005-04-12 23:30:00,89.776,89.802,89.74,89.781,3661499985.0
2005-04-12 23:45:00,89.779,89.811,89.741,89.78,3310299989.0
2005-04-13 00:00:00,89.769,89.825,89.739,89.8,3655999982.0
2005-04-13 00:15:00,89.793,89.837,89.769,89.797,3568499987.0
2005-04-13 00:30:00,89.782,89.851,89.765,89.816,3963799993.0
2005-04-13 00:45:00,89.806,89.858,89.785,89.817,3664699986.0
2005-04-13 01:00:00,89.809,89.851,89.758,89.779,3040499992.0
2005-04-13 01:15:00,89.778,89.844,89.763,89.812,3424200004.0
2005-04-13 01:30:00,89.859,89.898,89.792,89.812,3440599980.0
2005-04-13 01:45:00,89.762,89.832,89.733,89.734,4268899996.0
2005-04-13 02:00:00,89.751,89.803,89.712,89.761,3359100012.0
2005-04-13 02:15:00,89.738,89.804,89.708,89.718,3493899999.0
2005-04-13 02:30:00,89.689,89.725,89.618,89.712,3966499978.0
2005-04-13 02:45:00,89.701,89.738,89.655,89.665,4288900002.0
2005-04-13 03:00:00,89.671,89.708,89.635,89.672,3913699998.0
2005-04-13 03:15:00,89.653,89.662,89.584,89.641,3718600001.0
2005-04-13 03:30:00,89.665,89.682,89.562,89.651,3783700002.0
2005-04-13 03:45:00,89.677,89.699,89.604,89.627,3923499979.0
2005-04-13 04:00:00,89.603,89.625,89.524,89.551,3616699992.0
2005-04-13 04:15:00,89.569,89.618,89.523,89.596,4239799995.0
2005-04-13 04:30:00,89.572,89.614,89.551,89.573,3897999991.0
2005-04-13 04:45:00,89.582,89.598,89.532,89.556,3157099999.0
2005-04-13 05:00:00,89.557,89.617,89.531,89.584,3717999984.0
2005-04-13 05:15:00,89.58,89.633,89.563,89.584,3763599973.0
2005-04-13 05:30:00,89.584,89.646,89.532,89.58,4248999999.0
2005-04-13 05:45:00,89.589,89.623,89.523,89.582,3104999992.0
2005-04-13 06:00:00,89.597,89.658,89.525,89.559,3785100006.0
2005-04-13 06:15:00,89.541,89.615,89.533,89.566,3497999995.0
2005-04-13 06:30:00,89.552,89.613,89.543,89.586,3529999991.0
2005-04-13 06:45:00,89.586,89.616,89.55,89.584,3432699981.0
2005-04-13 07:00:00,89.564,89.629,89.557,89.6,4068099990.0
2005-04-13 07:15:00,89.603,89.625,89.559,89.615,3373199983.0
2005-04-13 07:30:00,89.6,89.637,89.546,89.627,3814699960.0
2005-04-13 07:45:00,89.588,89.642,89.552,89.578,3622799988.0
2005-04-13 08:00:00,89.555,89.628,89.543,89.576,4094200005.0
2005-04-13 08:15:00,89.587,89.666,89.556,89.619,4102499968.0
2005-04-13 08:30:00,89.639,89.691,89.606,89.643,4074499996.0
2005-04-13 08:45:00,89.66,89.704,89.609,89.695,3765999990.0
2005-04-13 09:00:00,89.707,89.725,89.64,89.651,3599999997.0
2005-04-13 09:15:00,89.66,89.721,89.621,89.689,3818799985.0
2005-04-13 09:30:00,89.696,89.733,89.634,89.642,3880699988.0
2005-04-13 09:45:00,89.643,89.687,89.613,89.687,4044399996.0
2005-04-13 10:00:00,89.682,89.723,89.644,89.674,3572699994.0
2005-04-13 10:15:00,89.657,89.691,89.632,89.657,4069500006.0
2005-04-13 10:30:00,89.641,89.698,89.606,89.624,3695799999.0
2005-04-13 10:45:00,89.62,89.676,89.592,89.606,3454299988.0
2005-04-13 11:00:00,89.614,89.708,89.612,89.678,3915799994.0
2005-04-13 11:15:00,89.652,89.704,89.619,89.634,3839600001.0
2005-04-13 11:30:00,89.625,89.667,89.604,89.621,3980699990.0
2005-04-13 11:45:00,89.623,89.691,89.618,89.682,4024699990.0
2005-04-13 12:00:00,89.668,89.702,89.601,89.661,4177800014.0
2005-04-13 12:15:00,89.653,89.716,89.625,89.652,3579500000.0
2005-04-13 12:30:00,89.622,89.681,89.521,89.554,3650299986.0
2005-04-13 12:45:00,89.541,89.603,89.477,89.498,3251899977.0
2005-04-13 13:00:00,89.479,89.522,89.361,89.396,3562799992.0
2005-04-13 13:15:00,89.4,89.49,89.371,89.436,3372000000.0
2005-04-13 13:30:00,89.424,89.503,89.386,89.476,3693999979.0
2005-04-13 13:45:00,89.477,89.522,89.446,89.475,4225500006.0
2005-04-13 14:00:00,89.453,89.478,89.392,89.415,3219500001.0
2005-04-13 14:15:00,89.411,89.513,89.364,89.455,3664199980.0
2005-04-13 14:30:00,89.472,89.499,89.371,89.42,3998299985.0
2005-04-13 14:45:00,89.398,89.417,89.201,89.246,3724799994.0
2005-04-13 15:00:00,89.266,89.31,89.143,89.254,3298699993.0
2005-04-13 15:15:00,89.248,89.29,89.104,89.175,4533099993.0
2005-04-13 15:30:00,89.142,89.218,89.083,89.153,3637399995.0
2005-04-13 15:45:00,89.171,89.235,89.138,89.202,4301499973.0
2005-04-13 16:00:00,89.198,89.276,89.154,89.225,3523399991.0
2005-04-13 16:15:00,89.209,89.286,89.161,89.253,3857399996.0
2005-04-13 16:30:00,89.235,89.243,89.127,89.166,3908899981.0
2005-04-13 16:45:00,89.16,89.266,89.142,89.239,3790199986.0
2005-04-13 17:00:00,89.265,89.363,89.212,89.358,3613899997.0
2005-04-13 17:15:00,89.332,89.422,89.3,89.358,3805700004.0
2005-04-13 17:30:00,89.371,89.46,89.341,89.4,3810499999.0
2005-04-13 17:45:00,89.413,89.47,89.373,89.391,3314099993.0
2005-04-13 18:00:00,89.383,89.43,89.329,89.37,25465999947.0
2005-04-13 18:15:00,89.38,89.395,89.32,89.347,21039899945.0
2005-04-13 18:30:00,89.349,89.389,89.297,89.358,19270399930.0
2005-04-13 18:45:00,89.329,89.428,89.303,89.362,13577199974.0
2005-04-13 19:00:00,89.382,89.404,89.315,89.386,8987599982.0
2005-04-13 19:15:00,89.382,89.437,89.332,89.377,13914999954.0
2005-04-13 19:30:00,89.388,89.424,89.316,89.341,11863899968.0
2005-04-13 19:45:00,89.373,89.438,89.348,89.394,9629599983.0
2005-04-13 20:00:00,89.4,89.429,89.335,89.364,10573999972.0
2005-04-13 20:15:00,89.388,89.413,89.293,89.37,14257999970.0
2005-04-13 20:30:00,89.36,89.408,89.302,89.393,15053199957.0
2005-04-13 20:45:00,89.375,89.431,89.349,89.39,16445099917.0
2005-04-13 21:00:00,89.43,89.446,89.372,89.437,9716600016.0
2005-04-13 21:15:00,89.414,89.457,89.375,89.43,14696299969.0
2005-04-13 21:30:00,89.449,89.464,89.377,89.42,7837699969.0
2005-04-13 21:45:00,89.417,89.451,89.386,89.4,6984699971.0
2005-04-13 22:00:00,89.416,89.447,89.345,89.39,6480899978.0
2005-04-13 22:15:00,89.371,89.458,89.354,89.413,5089899954.0
2005-04-13 22:30:00,89.43,89.473,89.399,89.473,5813699994.0
2005-04-13 22:45:00,89.459,89.493,89.358,89.395,5669299992.0
2005-04-13 23:00:00,89.407,89.451,89.361,89.374,3290399999.0
2005-04-13 23:15:00,89.381,89.45,89.361,89.429,3884899983.0
2005-04-13 23:30:00,89.462,89.462,89.38,89.445,3359499982.0
2005-04-13 23:45:00,89.435,89.46,89.393,89.425,3321399984.0
2005-04-14 00:00:00,89.424,89.477,89.387,89.434,3822099993.0
2005-04-14 00:15:00,89.442,89.477,89.392,89.44,3714699999.0
2005-04-14 00:30:00,89.444,89.458,89.362,89.387,3792899982.0
2005-04-14 00:45:00,89.385,89.464,89.346,89.404,4212199972.0
2005-04-14 01:00:00,89.387,89.425,89.343,89.375,3566999983.0
2005-04-14 01:15:00,89.368,89.386,89.317,89.341,3429299975.0
2005-04-14 01:30:00,89.378,89.384,89.291,89.354,3483099985.0
2005-04-14 01:45:00,89.346,89.374,89.307,89.357,3984099970.0
2005-04-14 02:00:00,89.334,89.41,89.301,89.315,4624299986.0
2005-04-14 02:15:00,89.33,89.357,89.279,89.323,5030999974.0
2005-04-14 02:30:00,89.322,89.363,89.293,89.34,5130999988.0
2005-04-14 02:45:00,89.336,89.403,89.315,89.35,5557599990.0
2005-04-14 03:00:00,89.344,89.393,89.311,89.366,5502499980.0
2005-04-14 03:15:00,89.343,89.401,89.306,89.331,4402399982.0
2005-04-14 03:30:00,89.35,89.458,89.315,89.388,5133699982.0
2005-04-14 03:45:00,89.395,89.461,89.347,89.43,4590599982.0
2005-04-14 04:00:00,89.434,89.435,89.358,89.396,3993599974.0
2005-04-14 04:15:00,89.407,89.42,89.352,89.4,5046199992.0
2005-04-14 04:30:00,89.393,89.415,89.346,89.388,4160099993.0
2005-04-14 04:45:00,89.382,89.466,89.354,89.433,4066099975.0
2005-04-14 05:00:00,89.434,89.478,89.393,89.434,4382299983.0
2005-04-14 05:15:00,89.438,89.483,89.416,89.462,4152499981.0
2005-04-14 05:30:00,89.47,89.531,89.454,89.489,4251799980.0
2005-04-14 05:45:00,89.51,89.527,89.45,89.477,4270799981.0
2005-04-14 06:00:00,89.484,89.501,89.391,89.422,4429299979.0
2005-04-14 06:15:00,89.401,89.496,89.382,89.448,4220199990.0
2005-04-14 06:30:00,89.456,89.46,89.39,89.438,4884399980.0
2005-04-14 06:45:00,89.432,89.466,89.39,89.427,4737299999.0
2005-04-14 07:00:00,89.413,89.454,89.386,89.42,5032899969.0
2005-04-14 07:15:00,89.419,89.448,89.373,89.423,4903399982.0
2005-04-14 07:30:00,89.423,89.442,89.354,89.411,4545299990.0
2005-04-14 07:45:00,89.389,89.494,89.389,89.46,4456899978.0
2005-04-14 08:00:00,89.49,89.494,89.357,89.41,5244399974.0
2005-04-14 08:15:00,89.381,89.404,89.323,89.355,5021399984.0
2005-04-14 08:30:00,89.361,89.381,89.262,89.318,4556699996.0
2005-04-14 08:45:00,89.314,89.341,89.247,89.272,5143499996.0
2005-04-14 09:00:00,89.275,89.341,89.237,89.303,5383799976.0
2005-04-14 09:15:00,89.286,89.366,89.273,89.36,5034199970.0
2005-04-14 09:30:00,89.359,89.385,89.269,89.283,5363299992.0
2005-04-14 09:45:00,89.292,89.343,89.256,89.316,4997299983.0
2005-04-14 10:00:00,89.318,89.365,89.293,89.317,4365299977.0
2005-04-14 10:15:00,89.321,89.371,89.294,89.353,4843599977.0
2005-04-14 10:30:00,89.33,89.39,89.305,89.376,5467299971.0
2005-04-14 10:45:00,89.377,89.438,89.303,89.382,5207899972.0
2005-04-14 11:00:00,89.395,89.419,89.292,89.318,4985399980.0
2005-04-14 11:15:00,89.315,89.403,89.298,89.327,5367199985.0
2005-04-14 11:30:00,89.316,89.351,89.156,89.192,5931999967.0
2005-04-14 11:45:00,89.185,89.23,89.058,89.128,5910299976.0
2005-04-14 12:00:00,89.128,89.172,89.088,89.141,5918799978.0
2005-04-14 12:15:00,89.149,89.169,89.033,89.052,4744999976.0
2005-04-14 12:30:00,89.039,89.132,89.02,89.095,4582499986.0
2005-04-14 12:45:00,89.076,89.107,88.994,89.026,5039099978.0
2005-04-14 13:00:00,89.035,89.169,89.017,89.103,6259299979.0
2005-04-14 13:15:00,89.169,89.193,89.055,89.175,5034399984.0
2005-04-14 13:30:00,89.188,89.204,89.099,89.157,5333299983.0
2005-04-14 13:45:00,89.139,89.195,89.1,89.136,5270699963.0
2005-04-14 14:00:00,89.157,89.203,89.104,89.111,4969799983.0
2005-04-14 14:15:00,89.117,89.189,89.083,89.121,4814099971.0
2005-04-14 14:30:00,89.096,89.235,89.051,89.228,4643599988.0
2005-04-14 14:45:00,89.185,89.219,89.058,89.088,5277699979.0
2005-04-14 15:00:00,89.058,89.186,89.043,89.12,4685199980.0
2005-04-14 15:15:00,89.129,89.144,89.002,89.07,5742500000.0
2005-04-14 15:30:00,89.078,89.113,88.986,88.996,4552199980.0
2005-04-14 15:45:00,88.98,89.014,88.897,88.918,5368199993.0
2005-04-14 16:00:00,88.933,88.973,88.821,88.952,4685299984.0
2005-04-14 16:15:00,88.943,89.028,88.914,88.963,4427899971.0
2005-04-14 16:30:00,88.969,89.106,88.949,89.016,5812599976.0
2005-04-14 16:45:00,89.006,89.105,88.988,89.052,4227699979.0
2005-04-14 17:00:00,89.064,89.102,89.027,89.102,3686599989.0
2005-04-14 17:15:00,89.081,89.103,88.973,89.068,3525999989.0
2005-04-14 17:30:00,89.058,89.113,88.978,89.019,3890100008.0
2005-04-14 17:45:00,89.023,89.125,88.998,89.1,3500699990.0
2005-04-14 18:00:00,89.101,89.13,89.017,89.1,25929699994.0
2005-04-14 18:15:00,89.11,89.14,89.038,89.107,20983199959.0
2005-04-14 18:30:00,89.124,89.131,89.033,89.065,19612799984.0
2005-04-14 18:45:00,89.051,89.13,89.016,89.117,14270199963.0
2005-04-14 19:00:00,89.121,89.156,89.029,89.052,9118499967.0
2005-04-14 19:15:00,89.087,89.131,89.024,89.1,14920999945.0
2005-04-14 19:30:00,89.108,89.134,89.035,89.094,11736799962.0
2005-04-14 19:45:00,89.078,89.143,89.034,89.062,8879699971.0
2005-04-14 20:00:00,89.081,89.136,89.054,89.086,10295599982.0
2005-04-14 20:15:00,89.07,89.14,89.046,89.14,13773099971.0
2005-04-14 20:30:00,89.125,89.144,89.064,89.102,15019499954.0
2005-04-14 20:45:00,89.105,89.19,89.045,89.15,14251499945.0
2005-04-14 21:00:00,89.16,89.176,89.096,89.145,9346399985.0
2005-04-14 21:15:00,89.157,89.186,89.054,89.071,14809699940.0
2005-04-14 21:30:00,89.073,89.133,89.043,89.065,8355699990.0
2005-04-14 21:45:00,89.052,89.111,89.035,89.068,6929199979.0
2005-04-14 22:00:00,89.084,89.109,89.027,89.062,6889699984.0
2005-04-14 22:15:00,89.077,89.113,89.008,89.033,4837499985.0
2005-04-14 22:30:00,89.045,89.079,89.011,89.049,5466299989.0
2005-04-14 22:45:00,89.041,89.106,89.006,89.014,5555699994.0
2005-04-14 23:00:00,89.073,89.116,89.039,89.079,3415799987.0
2005-04-14 23:15:00,89.068,89.126,89.049,89.088,4261799971.0
2005-04-14 23:30:00,89.107,89.126,89.021,89.041,3766400004.0
2005-04-14 23:45:00,89.055,89.102,89.026,89.092,3591699981.0
2005-04-15 00:00:00,89.071,89.116,89.038,89.086,3221899986.0
2005-04-15 00:15:00,89.071,89.1,89.013,89.041,3853800007.0
2005-04-15 00:30:00,89.021,89.067,88.994,89.05,3619699988.0
2005-04-15 00:45:00,89.062,89.094,89.023,89.061,3954399996.0
2005-04-15 01:00:00,89.038,89.086,88.998,89.04,3690099988.0
2005-04-15 01:15:00,89.044,89.086,88.982,89.031,3877899969.0
2005-04-15 01:30:00,89.042,89.11,89.017,89.081,3660699986.0
2005-04-15 01:45:00,89.072,89.119,89.037,89.1,4150899990.0
2005-04-15 02:00:00,89.106,89.115,89.042,89.054,4071599992.0
2005-04-15 02:15:00,89.059,89.095,89.015,89.048,4143899978.0
2005-04-15 02:30:00,89.062,89.106,89.026,89.083,3785099989.0
2005-04-15 02:45:00,89.07,89.196,89.053,89.168,3980499985.0
2005-04-15 03:00:00,89.16,89.195,89.084,89.124,4411899980.0
2005-04-15 03:15:00,89.121,89.171,89.094,89.15,4202999980.0
2005-04-15 03:30:00,89.17,89.195,89.119,89.146,4489799990.0
2005-04-15 03:45:00,89.168,89.176,89.05,89.05,4057199994.0
2005-04-15 04:00:00,89.029,89.103,89.029,89.054,4234499988.0
2005-04-15 04:15:00,89.062,89.13,89.033,89.103,4433700010.0
2005-04-15 04:30:00,89.095,89.101,89.048,89.067,3407099996.0
2005-04-15 04:45:00,89.075,89.114,89.044,89.094,3992899985.0
2005-04-15 05:00:00,89.083,89.11,89.04,89.072,3832699989.0
2005-04-15 05:15:00,89.082,89.114,89.015,89.04,4017200002.0
2005-04-15 05:30:00,89.025,89.098,89.006,89.073,3855900002.0
2005-04-15 05:45:00,89.093,89.093,88.992,89.084,3929700000.0
2005-04-15 06:00:00,89.045,89.077,89.006,89.058,4025699980.0
2005-04-15 06:15:00,89.046,89.133,89.019,89.082,3726199998.0
2005-04-15 06:30:00,89.068,89.149,89.045,89.14,3560599974.0
2005-04-15 06:45:00,89.119,89.176,89.09,89.144,4537599989.0
2005-04-15 07:00:00,89.14,89.195,89.114,89.155,4139399986.0
2005-04-15 07:15:00,89.174,89.199,89.138,89.149,4402499990.0
2005-04-15 07:30:00,89.153,89.192,89.108,89.167,4111399978.0
2005-04-15 07:45:00,89.153,89.189,89.109,89.152,4080500003.0
2005-04-15 08:00:00,89.179,89.232,89.143,89.207,3933499994.0
2005-04-15 08:15:00,89.217,89.232,89.143,89.201,3968399988.0
2005-04-15 08:30:00,89.223,89.24,89.149,89.22,4472200008.0
2005-04-15 08:45:00,89.221,89.295,89.18,89.242,4485999981.0
2005-04-15 09:00:00,89.254,89.312,89.214,89.278,4588799988.0
2005-04-15 09:15:00,89.299,89.308,89.236,89.277,4251499985.0
2005-04-15 09:30:00,89.3,89.37,89.26,89.327,4190399981.0
2005-04-15 09:45:00,89.345,89.407,89.294,89.397,4433799978.0
2005-04-15 10:00:00,89.428,89.576,89.396,89.527,3880499994.0
2005-04-15 10:15:00,89.532,89.57,89.469,89.55,4356499996.0
2005-04-15 10:30:00,89.553,89.604,89.479,89.497,4261799988.0
2005-04-15 10:45:00,89.492,89.505,89.392,89.454,4098299984.0
2005-04-15 11:00:00,89.427,89.479,89.366,89.461,4875399982.0
2005-04-15 11:15:00,89.468,89.515,89.427,89.46,4350899980.0
2005-04-15 11:30:00,89.438,89.48,89.398,89.428,4445899972.0
2005-04-15 11:45:00,89.421,89.457,89.39,89.414,4495500005.0
2005-04-15 12:00:00,89.402,89.449,89.365,89.397,4647999995.0
2005-04-15 12:15:00,89.398,89.448,89.374,89.415,4521200002.0
2005-04-15 12:30:00,89.418,89.484,89.391,89.423,3587099974.0
2005-04-15 12:45:00,89.423,89.487,89.392,89.405,3739999982.0
2005-04-15 13:00:00,89.419,89.453,89.369,89.415,4591799987.0
2005-04-15 13:15:00,89.41,89.459,89.375,89.409,4815099989.0
2005-04-15 13:30:00,89.437,89.512,89.366,89.437,4330099975.0
2005-04-15 13:45:00,89.421,89.562,89.393,89.533,4829899991.0
2005-04-15 14:00:00,89.519,89.572,89.459,89.515,4336099978.0
2005-04-15 14:15:00,89.492,89.563,89.456,89.53,4224499999.0
2005-04-15 14:30:00,89.542,89.63,89.425,89.481,4075500004.0
2005-04-15 14:45:00,89.473,89.58,89.443,89.503,5294000002.0
2005-04-15 15:00:00,89.523,89.524,89.385,89.469,5531799985.0
2005-04-15 15:15:00,89.452,89.524,89.407,89.463,7114200009.0
2005-04-15 15:30:00,89.449,89.546,89.44,89.527,4116699989.0
2005-04-15 15:45:00,89.522,89.564,89.395,89.483,3652399997.0
2005-04-15 16:00:00,89.478,89.545,89.428,89.453,4030199991.0
2005-04-15 16:15:00,89.435,89.647,89.408,89.51,3649899993.0
2005-04-15 16:30:00,89.537,89.621,89.498,89.512,4001700004.0
2005-04-15 16:45:00,89.524,89.599,89.475,89.549,3748800003.0
2005-04-15 17:00:00,89.546,89.62,89.494,89.55,3753299995.0
2005-04-15 17:15:00,89.535,89.655,89.517,89.63,3285299984.0
2005-04-15 17:30:00,89.617,89.649,89.553,89.578,3161599977.0
2005-04-15 17:45:00,89.592,89.621,89.543,89.589,3491199991.0
2005-04-15 18:00:00,89.593,89.68,89.54,89.63,25194699924.0
2005-04-15 18:15:00,89.62,89.64,89.549,89.583,24225499942.0
2005-04-15 18:30:00,89.585,89.616,89.51,89.562,18235299953.0
2005-04-15 18:45:00,89.562,89.633,89.539,89.581,13913299966.0
2005-04-15 19:00:00,89.581,89.68,89.569,89.65,9739299985.0
2005-04-15 19:15:00,89.639,89.68,89.603,89.647,14700399937.0
2005-04-15 19:30:00,89.669,89.678,89.577,89.599,12248499943.0
2005-04-15 19:45:00,89.596,89.633,89.549,89.605,9295999989.0
2005-04-15 20:00:00,89.598,89.653,89.557,89.608,10728799976.0
2005-04-15 20:15:00,89.6,89.619,89.536,89.59,14716499991.0
2005-04-15 20:30:00,89.58,89.631,89.519,89.585,16515799977.0
2005-04-15 20:45:00,89.572,89.652,89.542,89.608,16147099957.0
2005-04-15 21:00:00,89.66,89.683,89.599,89.647,9100299980.0
2005-04-15 21:15:00,89.643,89.712,89.625,89.666,14947399934.0
2005-04-15 21:30:00,89.657,89.742,89.624,89.727,7879400000.0
2005-04-15 21:45:00,89.714,89.766,89.682,89.724,6433800009.0
2005-04-15 22:00:00,89.767,89.804,89.723,89.757,6779300011.0
2005-04-15 22:15:00,89.765,89.812,89.748,89.754,4731099981.0
2005-04-15 22:30:00,89.77,89.796,89.681,89.747,5504699995.0
2005-04-15 22:45:00,89.749,89.84,89.727,89.745,5051699975.0
2005-04-17 23:00:00,89.763,89.801,89.542,89.597,3746599970.0
2005-04-17 23:15:00,89.583,89.631,89.562,89.597,3737699979.0
2005-04-17 23:30:00,89.588,89.712,89.556,89.612,3898099979.0
2005-04-17 23:45:00,89.655,89.698,89.579,89.599,3246599969.0
2005-04-18 00:00:00,89.635,89.66,89.572,89.656,4138799992.0
2005-04-18 00:15:00,89.66,89.673,89.593,89.631,3668699985.0
2005-04-18 00:30:00,89.649,89.668,89.581,89.613,3890400003.0
2005-04-18 00:45:00,89.633,89.707,89.611,89.628,3847999990.0
2005-04-18 01:00:00,89.675,89.675,89.531,89.56,3414400001.0
2005-04-18 01:15:00,89.578,89.623,89.472,89.519,3895899991.0
2005-04-18 01:30:00,89.54,89.575,89.484,89.53,3989199988.0
2005-04-18 01:45:00,89.55,89.569,89.478,89.532,4143299994.0
2005-04-18 02:00:00,89.497,89.594,89.495,89.562,3456199994.0
2005-04-18 02:15:00,89.575,89.63,89.537,89.547,3716499968.0
2005-04-18 02:30:00,89.551,89.591,89.501,89.511,3998999983.0
2005-04-18 02:45:00,89.512,89.582,89.494,89.56,4085299988.0
2005-04-18 03:00:00,89.556,89.618,89.508,89.574,3730799997.0
2005-04-18 03:15:00,89.602,89.645,89.564,89.607,3661999997.0
2005-04-18 03:30:00,89.627,89.699,89.599,89.699,3729700002.0
2005-04-18 03:45:00,89.673,89.715,89.629,89.66,3692999984.0
2005-04-18 04:00:00,89.657,89.715,89.63,89.668,3727399999.0
2005-04-18 04:15:00,89.687,89.763,89.667,89.718,3727199989.0
2005-04-18 04:30:00,89.703,89.75,89.658,89.694,3564199993.0
2005-04-18 04:45:00,89.722,89.734,89.652,89.698,3348699987.0
2005-04-18 05:00:00,89.674,89.723,89.629,89.645,3464099986.0
2005-04-18 05:15:00,89.652,89.693,89.613,89.653,3841299996.0
2005-04-18 05:30:00,89.648,89.71,89.636,89.656,3873299992.0
2005-04-18 05:45:00,89.685,89.713,89.62,89.7,3518599991.0
2005-04-18 06:00:00,89.703,89.774,89.664,89.746,3716799987.0
2005-04-18 06:15:00,89.747,89.772,89.633,89.653,3830500011.0
2005-04-18 06:30:00,89.651,89.7,89.617,89.664,3945999990.0
2005-04-18 06:45:00,89.656,89.698,89.618,89.671,3424199998.0
2005-04-18 07:00:00,89.661,89.708,89.627,89.683,3615899995.0
2005-04-18 07:15:00,89.703,89.733,89.658,89.667,3764199978.0
2005-04-18 07:30:00,89.671,89.693,89.597,89.634,3833699986.0
2005-04-18 07:45:00,89.643,89.666,89.608,89.643,3195899996.0
2005-04-18 08:00:00,89.618,89.713,89.617,89.696,3569499977.0
2005-04-18 08:15:00,89.722,89.785,89.66,89.753,3600199992.0
2005-04-18 08:30:00,89.754,89.936,89.707,89.894,3572499997.0
2005-04-18 08:45:00,89.933,90.004,89.898,89.944,3457799999.0
2005-04-18 09:00:00,89.926,90.046,89.918,89.997,3815399986.0
2005-04-18 09:15:00,89.989,90.137,89.974,90.137,3558600010.0
2005-04-18 09:30:00,90.14,90.244,90.13,90.231,3539000001.0
2005-04-18 09:45:00,90.23,90.317,90.207,90.242,3667099999.0
2005-04-18 10:00:00,90.26,90.28,90.151,90.179,3541499992.0
2005-04-18 10:15:00,90.205,90.243,90.169,90.202,3855700000.0
2005-04-18 10:30:00,90.183,90.266,90.134,90.229,3994799988.0
2005-04-18 10:45:00,90.235,90.235,90.106,90.129,3792900011.0
2005-04-18 11:00:00,90.122,90.201,90.113,90.13,4063999998.0
2005-04-18 11:15:00,90.13,90.155,90.015,90.059,4508599979.0
2005-04-18 11:30:00,90.068,90.135,90.03,90.102,3889899993.0
2005-04-18 11:45:00,90.108,90.14,90.049,90.086,4216699990.0
2005-04-18 12:00:00,90.112,90.168,90.077,90.145,4021799993.0
2005-04-18 12:15:00,90.156,90.178,90.095,90.13,3694900000.0
2005-04-18 12:30:00,90.124,90.187,90.096,90.141,3719899995.0
2005-04-18 12:45:00,90.138,90.19,90.117,90.163,3824700000.0
2005-04-18 13:00:00,90.157,90.228,90.149,90.195,3981599984.0
2005-04-18 13:15:00,90.184,90.247,90.147,90.17,3542499977.0
2005-04-18 13:30:00,90.178,90.215,90.109,90.123,3441199986.0
2005-04-18 13:45:00,90.14,90.19,90.083,90.1,3742699972.0
2005-04-18 14:00:00,90.111,90.185,90.099,90.152,3799199981.0
2005-04-18 14:15:00,90.168,90.23,90.136,90.19,3613599979.0
2005-04-18 14:30:00,90.191,90.219,90.142,90.193,3531799976.0
2005-04-18 14:45:00,90.182,90.309,90.15,90.272,3648499989.0
2005-04-18 15:00:00,90.29,90.466,90.225,90.436,3492699995.0
2005-04-18 15:15:00,90.458,90.465,90.274,90.32,3986799989.0
2005-04-18 15:30:00,90.354,90.384,90.241,90.317,3983899989.0
2005-04-18 15:45:00,90.311,90.363,90.266,90.307,3957199985.0
2005-04-18 16:00:00,90.307,90.32,90.245,90.277,4516499983.0
2005-04-18 16:15:00,90.308,90.479,90.271,90.433,3249200009.0
2005-04-18 16:30:00,90.491,90.573,90.421,90.452,3791899987.0
2005-04-18 16:45:00,90.426,90.486,90.366,90.446,3518199979.0
2005-04-18 17:00:00,90.47,90.472,90.32,90.37,3396199986.0
2005-04-18 17:15:00,90.344,90.434,90.289,90.356,3302299993.0
2005-04-18 17:30:00,90.339,90.472,90.295,90.447,3801199982.0
2005-04-18 17:45:00,90.443,90.551,90.433,90.538,3564799998.0
2005-04-18 18:00:00,90.532,90.58,90.445,90.49,25978599895.0
2005-04-18 18:15:00,90.47,90.523,90.414,90.496,23930099987.0
2005-04-18 18:30:00,90.485,90.56,90.416,90.48,18400499924.0
2005-04-18 18:45:00,90.49,90.543,90.441,90.506,13843299985.0
2005-04-18 19:00:00,90.499,90.538,90.426,90.477,9445499976.0
2005-04-18 19:15:00,90.483,90.496,90.381,90.433,14364699949.0
2005-04-18 19:30:00,90.459,90.556,90.423,90.493,12446299994.0
2005-04-18 19:45:00,90.489,90.575,90.481,90.539,9645899993.0
2005-04-18 20:00:00,90.542,90.588,90.451,90.519,9776699956.0
2005-04-18 20:15:00,90.525,90.539,90.457,90.51,14526799958.0
2005-04-18 20:30:00,90.51,90.52,90.429,90.465,15215599932.0
2005-04-18 20:45:00,90.466,90.52,90.44,90.48,13538899919.0
2005-04-18 21:00:00,90.49,90.5,90.426,90.492,9043599965.0
2005-04-18 21:15:00,90.467,90.53,90.442,90.486,14648099944.0
2005-04-18 21:30:00,90.501,90.52,90.445,90.495,8293499981.0
2005-04-18 21:45:00,90.468,90.499,90.438,90.475,7162699955.0
2005-04-18 22:00:00,90.459,90.538,90.434,90.494,7591099961.0
2005-04-18 22:15:00,90.52,90.537,90.45,90.455,4793799967.0
2005-04-18 22:30:00,90.473,90.512,90.4,90.408,5963599994.0
2005-04-18 22:45:00,90.424,90.49,90.378,90.423,5068999980.0
2005-04-18 23:00:00,90.481,90.498,90.333,90.405,3685800004.0
2005-04-18 23:15:00,90.437,90.483,90.393,90.442,3823399993.0
2005-04-18 23:30:00,90.441,90.471,90.384,90.438,3679599989.0
2005-04-18 23:45:00,90.402,90.454,90.365,90.412,3776799996.0
2005-04-19 00:00:00,90.422,90.452,90.365,90.411,4343699989.0
2005-04-19 00:15:00,90.4,90.439,90.346,90.399,3748899987.0
2005-04-19 00:30:00,90.416,90.423,90.335,90.385,3533100004.0
2005-04-19 00:45:00,90.374,90.45,90.36,90.383,3769999985.0
2005-04-19 01:00:00,90.396,90.455,90.329,90.374,3200299998.0
2005-04-19 01:15:00,90.37,90.396,90.322,90.349,3299099991.0
2005-04-19 01:30:00,90.382,90.398,90.32,90.357,3349999991.0
2005-04-19 01:45:00,90.37,90.41,90.342,90.373,4681899996.0
2005-04-19 02:00:00,90.386,90.427,90.334,90.385,4459399988.0
2005-04-19 02:15:00,90.388,90.503,90.368,90.475,4840800006.0
2005-04-19 02:30:00,90.465,90.531,90.435,90.466,4368399977.0
2005-04-19 02:45:00,90.468,90.52,90.432,90.509,4091799997.0
2005-04-19 03:00:00,90.503,90.516,90.423,90.445,4498199983.0
2005-04-19 03:15:00,90.439,90.452,90.356,90.375,4407599975.0
2005-04-19 03:30:00,90.38,90.425,90.341,90.412,4144699990.0
2005-04-19 03:45:00,90.395,90.417,90.351,90.387,4065100001.0
2005-04-19 04:00:00,90.397,90.428,90.342,90.375,3944099997.0
2005-04-19 04:15:00,90.369,90.415,90.333,90.395,3974399990.0
2005-04-19 04:30:00,90.393,90.409,90.317,90.362,3745199986.0
2005-04-19 04:45:00,90.336,90.382,90.307,90.329,3744299977.0
2005-04-19 05:00:00,90.331,90.364,90.298,90.329,3904299985.0
2005-04-19 05:15:00,90.302,90.354,90.262,90.298,4168099986.0
2005-04-19 05:30:00,90.324,90.334,90.229,90.27,3745999980.0
2005-04-19 05:45:00,90.257,90.288,90.199,90.25,4012499989.0
2005-04-19 06:00:00,90.266,90.302,90.218,90.231,3844899983.0
2005-04-19 06:15:00,90.26,90.301,90.229,90.259,4070999985.0
2005-04-19 06:30:00,90.24,90.295,90.203,90.251,3768699982.0
2005-04-19 06:45:00,90.234,90.286,90.203,90.256,4191499992.0
2005-04-19 07:00:00,90.241,90.345,90.226,90.31,3791299994.0
2005-04-19 07:15:00,90.316,90.35,90.26,90.305,4249099993.0
2005-04-19 07:30:00,90.309,90.331,90.263,90.299,4284499993.0
2005-04-19 07:45:00,90.282,90.326,90.248,90.248,4621799994.0
2005-04-19 08:00:00,90.246,90.334,90.237,90.3,4561199989.0
2005-04-19 08:15:00,90.302,90.315,90.227,90.245,4495399995.0
2005-04-19 08:30:00,90.241,90.329,90.225,90.294,4658699992.0
2005-04-19 08:45:00,90.31,90.335,90.198,90.233,4451799988.0
2005-04-19 09:00:00,90.232,90.278,90.199,90.236,4784599995.0
2005-04-19 09:15:00,90.239,90.264,90.171,90.191,4606100006.0
2005-04-19 09:30:00,90.198,90.244,90.174,90.175,4490600001.0
2005-04-19 09:45:00,90.185,90.291,90.156,90.291,4314800002.0
2005-04-19 10:00:00,90.264,90.298,90.203,90.255,4172599995.0
2005-04-19 10:15:00,90.274,90.313,90.221,90.258,4793299972.0
2005-04-19 10:30:00,90.23,90.324,90.202,90.279,5244700005.0
2005-04-19 10:45:00,90.289,90.301,90.175,90.228,4363699987.0
2005-04-19 11:00:00,90.192,90.269,90.189,90.251,4327399991.0
2005-04-19 11:15:00,90.255,90.283,90.171,90.283,5192499986.0
2005-04-19 11:30:00,90.274,90.367,90.216,90.233,5334299988.0
2005-04-19 11:45:00,90.238,90.275,90.183,90.222,5061699990.0
2005-04-19 12:00:00,90.228,90.362,90.187,90.336,4940299980.0
2005-04-19 12:15:00,90.321,90.394,90.298,90.324,4478799969.0
2005-04-19 12:30:00,90.346,90.36,90.253,90.261,4267999979.0
2005-04-19 12:45:00,90.255,90.318,90.213,90.23,4394699993.0
2005-04-19 13:00:00,90.269,90.31,90.216,90.226,4865600013.0
2005-04-19 13:15:00,90.232,90.274,90.194,90.205,4701599983.0
2005-04-19 13:30:00,90.204,90.262,90.166,90.225,4479599978.0
2005-04-19 13:45:00,90.215,90.323,90.204,90.28,4419700010.0
2005-04-19 14:00:00,90.295,90.332,90.258,90.287,4770599977.0
2005-04-19 14:15:00,90.288,90.394,90.265,90.34,4167299980.0
2005-04-19 14:30:00,90.32,90.417,90.275,90.398,5024500000.0
2005-04-19 14:45:00,90.382,90.457,90.362,90.395,5339699979.0
2005-04-19 15:00:00,90.409,90.416,90.3,90.362,3924099986.0
2005-04-19 15:15:00,90.364,90.425,90.291,90.312,5092999969.0
2005-04-19 15:30:00,90.315,90.351,90.218,90.268,3407699996.0
2005-04-19 15:45:00,90.253,90.313,90.192,90.227,4370899984.0
2005-04-19 16:00:00,90.222,90.299,90.187,90.239,4219199990.0
2005-04-19 16:15:00,90.238,90.358,90.224,90.347,4753699980.0
2005-04-19 16:30:00,90.338,90.524,90.318,90.492,4853000020.0
2005-04-19 16:45:00,90.51,90.521,90.331,90.388,4125999987.0
2005-04-19 17:00:00,90.365,90.454,90.279,90.318,3490000001.0
2005-04-19 17:15:00,90.315,90.367,90.281,90.298,3518899994.0
2005-04-19 17:30:00,90.265,90.307,90.213,90.267,3413399988.0
2005-04-19 17:45:00,90.246,90.365,90.224,90.309,3657899986.0
2005-04-19 18:00:00,90.318,90.342,90.248,90.29,25259199927.0
2005-04-19 18:15:00,90.3,90.33,90.186,90.227,24219999938.0
2005-04-19 18:30:00,90.242,90.31,90.223,90.28,19126899938.0
2005-04-19 18:45:00,90.271,90.32,90.213,90.265,13948699981.0
2005-04-19 19:00:00,90.26,90.32,90.246,90.294,8915899977.0
2005-04-19 19:15:00,90.3,90.373,90.285,90.339,14344299969.0
2005-04-19 19:30:00,90.347,90.362,90.276,90.3,11909499972.0
2005-04-19 19:45:00,90.282,90.321,90.237,90.276,9710299973.0
2005-04-19 20:00:00,90.285,90.318,90.227,90.318,10732199973.0
2005-04-19 20:15:00,90.296,90.335,90.228,90.275,15187999950.0
2005-04-19 20:30:00,90.31,90.314,90.209,90.269,14751099990.0
2005-04-19 20:45:00,90.253,90.344,90.238,90.33,16659699941.0
2005-04-19 21:00:00,90.308,90.454,90.273,90.441,9994299975.0
2005-04-19 21:15:00,90.445,90.508,90.386,90.465,14910999977.0
2005-04-19 21:30:00,90.463,90.489,90.404,90.462,8198399987.0
2005-04-19 21:45:00,90.441,90.501,90.407,90.452,7013899977.0
2005-04-19 22:00:00,90.465,90.485,90.383,90.428,6559599995.0
2005-04-19 22:15:00,90.423,90.458,90.368,90.403,4984299995.0
2005-04-19 22:30:00,90.431,90.434,90.353,90.392,5377899981.0
2005-04-19 22:45:00,90.381,90.429,90.306,90.34,5419799972.0
2005-04-19 23:00:00,90.375,90.393,90.31,90.327,3887399996.0
2005-04-19 23:15:00,90.327,90.385,90.3,90.345,3690000008.0
2005-04-19 23:30:00,90.36,90.375,90.302,90.357,3849199975.0
2005-04-19 23:45:00,90.339,90.422,90.317,90.398,3898599998.0
2005-04-20 00:00:00,90.398,90.485,90.36,90.47,3627599997.0
2005-04-20 00:15:00,90.494,90.497,90.416,90.482,3359400001.0
2005-04-20 00:30:00,90.455,90.49,90.401,90.463,4129800012.0
2005-04-20 00:45:00,90.464,90.509,90.43,90.491,3697500010.0
2005-04-20 01:00:00,90.453,90.515,90.431,90.445,3748299983.0
2005-04-20 01:15:00,90.469,90.529,90.44,90.493,3438700000.0
2005-04-20 01:30:00,90.517,90.561,90.483,90.533,3495699988.0
2005-04-20 01:45:00,90.528,90.54,90.457,90.52,4446299996.0
2005-04-20 02:00:00,90.505,90.555,90.472,90.515,3635999993.0
2005-04-20 02:15:00,90.529,90.546,90.468,90.523,3654599980.0
2005-04-20 02:30:00,90.532,90.549,90.452,90.513,3588800006.0
2005-04-20 02:45:00,90.506,90.543,90.411,90.413,3848899999.0
2005-04-20 03:00:00,90.433,90.504,90.408,90.482,4153499966.0
2005-04-20 03:15:00,90.472,90.502,90.435,90.456,3926200001.0
2005-04-20 03:30:00,90.463,90.51,90.44,90.491,3455800004.0
2005-04-20 03:45:00,90.473,90.516,90.449,90.494,3761799998.0
2005-04-20 04:00:00,90.503,90.531,90.47,90.491,3764899998.0
2005-04-20 04:15:00,90.489,90.543,90.461,90.49,3655199999.0
2005-04-20 04:30:00,90.526,90.573,90.494,90.524,3799599999.0
2005-04-20 04:45:00,90.554,90.571,90.489,90.51,3518199997.0
2005-04-20 05:00:00,90.547,90.594,90.507,90.535,3741200001.0
2005-04-20 05:15:00,90.511,90.557,90.486,90.534,3698599981.0
2005-04-20 05:30:00,90.534,90.563,90.486,90.521,3757399973.0
2005-04-20 05:45:00,90.513,90.552,90.453,90.49,3420899984.0
2005-04-20 06:00:00,90.472,90.533,90.445,90.483,3792399983.0
2005-04-20 06:15:00,90.504,90.56,90.447,90.517,3531699986.0
2005-04-20 06:30:00,90.537,90.553,90.488,90.522,3391799993.0
2005-04-20 06:45:00,90.511,90.554,90.49,90.519,3614299995.0
2005-04-20 07:00:00,90.531,90.554,90.436,90.458,3967299982.0
2005-04-20 07:15:00,90.46,90.519,90.447,90.457,3708299992.0
2005-04-20 07:30:00,90.489,90.512,90.444,90.477,3910699996.0
2005-04-20 07:45:00,90.459,90.517,90.437,90.493,3480299999.0
2005-04-20 08:00:00,90.481,90.542,90.433,90.434,3884099994.0
2005-04-20 08:15:00,90.425,90.509,90.415,90.464,3825099979.0
2005-04-20 08:30:00,90.493,90.528,90.444,90.464,3730999985.0
2005-04-20 08:45:00,90.488,90.527,90.401,90.45,3052599990.0
2005-04-20 09:00:00,90.462,90.479,90.343,90.366,3692299981.0
2005-04-20 09:15:00,90.369,90.413,90.326,90.386,3707599993.0
2005-04-20 09:30:00,90.389,90.392,90.245,90.287,3411899979.0
2005-04-20 09:45:00,90.282,90.323,90.263,90.289,3706699969.0
2005-04-20 10:00:00,90.29,90.322,90.23,90.3,3648099995.0
2005-04-20 10:15:00,90.329,90.343,90.247,90.26,3795699995.0
2005-04-20 10:30:00,90.268,90.308,90.215,90.289,3766299978.0
2005-04-20 10:45:00,90.279,90.336,90.234,90.242,3307500005.0
2005-04-20 11:00:00,90.259,90.32,90.169,90.203,3429599997.0
2005-04-20 11:15:00,90.236,90.243,90.172,90.181,3701099978.0
2005-04-20 11:30:00,90.175,90.24,90.169,90.217,3915399987.0
2005-04-20 11:45:00,90.171,90.287,90.171,90.265,3935999972.0
2005-04-20 12:00:00,90.289,90.314,90.224,90.298,3935399994.0
2005-04-20 12:15:00,90.303,90.339,90.274,90.306,3800799995.0
2005-04-20 12:30:00,90.27,90.318,90.229,90.253,3757299994.0
2005-04-20 12:45:00,90.221,90.305,90.221,90.26,3998599982.0
2005-04-20 13:00:00,90.267,90.298,90.218,90.248,3953599987.0
2005-04-20 13:15:00,90.265,90.302,90.194,90.243,3440000003.0
2005-04-20 13:30:00,90.231,90.279,90.191,90.233,3621499997.0
2005-04-20 13:45:00,90.22,90.263,90.176,90.224,4096699971.0
2005-04-20 14:00:00,90.246,90.308,90.219,90.286,3883899975.0
2005-04-20 14:15:00,90.309,90.423,90.28,90.371,3772500010.0
2005-04-20 14:30:00,90.405,90.455,90.316,90.404,3922900001.0
2005-04-20 14:45:00,90.369,90.429,90.325,90.39,3696299979.0
2005-04-20 15:00:00,90.399,90.43,90.337,90.376,3650699995.0
2005-04-20 15:15:00,90.375,90.392,90.296,90.35,3814299999.0
2005-04-20 15:30:00,90.353,90.37,90.271,90.332,3934499992.0
2005-04-20 15:45:00,90.321,90.472,90.289,90.435,3854899985.0
2005-04-20 16:00:00,90.4,90.526,90.4,90.498,3651399981.0
2005-04-20 16:15:00,90.534,90.535,90.436,90.463,3605399990.0
2005-04-20 16:30:00,90.482,90.597,90.457,90.568,3967300002.0
2005-04-20 16:45:00,90.591,90.653,90.557,90.557,3778199997.0
2005-04-20 17:00:00,90.561,90.576,90.425,90.492,4000499995.0
2005-04-20 17:15:00,90.484,90.565,90.434,90.464,3680999988.0
2005-04-20 17:30:00,90.456,90.534,90.423,90.533,3543799990.0
2005-04-20 17:45:00,90.541,90.544,90.456,90.49,3845199990.0
2005-04-20 18:00:00,90.521,90.564,90.473,90.53,24399699959.0
2005-04-20 18:15:00,90.52,90.54,90.456,90.478,24665499913.0
2005-04-20 18:30:00,90.496,90.557,90.417,90.531,18886899943.0
2005-04-20 18:45:00,90.523,90.581,90.475,90.547,14514599942.0
2005-04-20 19:00:00,90.568,90.698,90.545,90.685,10042499988.0
2005-04-20 19:15:00,90.664,90.711,90.603,90.683,14089799951.0
2005-04-20 19:30:00,90.696,90.7,90.612,90.626,11590499968.0
2005-04-20 19:45:00,90.619,90.659,90.582,90.631,9203400007.0
2005-04-20 20:00:00,90.646,90.73,90.589,90.667,10942199957.0
2005-04-20 20:15:00,90.675,90.723,90.644,90.665,14917899963.0
2005-04-20 20:30:00,90.7,90.751,90.656,90.681,15260199959.0
2005-04-20 20:45:00,90.694,90.728,90.638,90.667,16387299982.0
2005-04-20 21:00:00,90.68,90.716,90.633,90.656,12660699963.0
2005-04-20 21:15:00,90.653,90.739,90.612,90.668,14724599949.0
2005-04-20 21:30:00,90.67,90.734,90.616,90.7,8393999985.0
2005-04-20 21:45:00,90.692,90.726,90.634,90.685,7203599974.0
2005-04-20 22:00:00,90.676,90.732,90.63,90.721,6851599984.0
2005-04-20 22:15:00,90.732,90.742,90.614,90.641,5212699986.0
2005-04-20 22:30:00,90.666,90.705,90.615,90.685,5195299993.0
2005-04-20 22:45:00,90.667,90.732,90.599,90.649,5035800011.0
2005-04-20 23:00:00,90.688,90.719,90.642,90.668,3603399984.0
2005-04-20 23:15:00,90.691,90.748,90.632,90.722,3684499992.0
2005-04-20 23:30:00,90.727,90.777,90.686,90.716,3141999983.0
2005-04-20 23:45:00,90.712,90.804,90.712,90.752,3463999982.0
2005-04-21 00:00:00,90.751,90.811,90.72,90.785,3972999991.0
2005-04-21 00:15:00,90.76,90.798,90.731,90.765,3711299993.0
2005-04-21 00:30:00,90.752,90.8,90.712,90.732,3865700005.0
2005-04-21 00:45:00,90.74,90.792,90.704,90.751,3708199990.0
2005-04-21 01:00:00,90.717,90.793,90.691,90.74,3616699992.0
2005-04-21 01:15:00,90.749,90.866,90.732,90.827,3706800003.0
2005-04-21 01:30:00,90.861,91.01,90.84,90.953,3803699987.0
2005-04-21 01:45:00,90.952,91.003,90.897,90.94,4274999987.0
2005-04-21 02:00:00,90.948,90.979,90.865,90.929,3753600002.0
2005-04-21 02:15:00,90.923,90.947,90.788,90.809,4077199996.0
2005-04-21 02:30:00,90.832,90.888,90.803,90.828,3909299996.0
2005-04-21 02:45:00,90.824,90.833,90.761,90.786,3852999982.0
2005-04-21 03:00:00,90.803,90.873,90.767,90.856,3577200006.0
2005-04-21 03:15:00,90.849,90.866,90.78,90.848,3936699988.0
2005-04-21 03:30:00,90.846,90.862,90.78,90.815,3477099987.0
2005-04-21 03:45:00,90.799,90.857,90.775,90.832,3655099974.0
2005-04-21 04:00:00,90.811,90.858,90.78,90.844,3613999987.0
2005-04-21 04:15:00,90.85,90.875,90.814,90.83,3311099975.0
2005-04-21 04:30:00,90.809,90.859,90.782,90.82,4051899978.0
2005-04-21 04:45:00,90.83,90.894,90.805,90.817,2847699981.0
2005-04-21 05:00:00,90.868,90.869,90.793,90.832,3387100000.0
2005-04-21 05:15:00,90.835,90.873,90.801,90.816,3163299986.0
2005-04-21 05:30:00,90.826,90.84,90.758,90.789,3513500001.0
2005-04-21 05:45:00,90.82,90.845,90.728,90.775,3815999993.0
2005-04-21 06:00:00,90.766,90.818,90.746,90.763,3527899992.0
2005-04-21 06:15:00,90.8,90.816,90.715,90.747,3682299980.0
2005-04-21 06:30:00,90.755,90.787,90.717,90.736,3954399983.0
2005-04-21 06:45:00,90.748,90.794,90.693,90.727,3134799984.0
2005-04-21 07:00:00,90.698,90.72,90.656,90.662,3219900004.0
2005-04-21 07:15:00,90.662,90.699,90.623,90.67,3992300017.0
2005-04-21 07:30:00,90.67,90.734,90.615,90.699,3604899988.0
2005-04-21 07:45:00,90.706,90.794,90.69,90.745,3332499998.0
2005-04-21 08:00:00,90.734,90.785,90.644,90.664,3739499996.0
2005-04-21 08:15:00,90.654,90.704,90.618,90.654,3843399992.0
2005-04-21 08:30:00,90.665,90.772,90.627,90.723,4333499992.0
2005-04-21 08:45:00,90.754,90.763,90.657,90.664,3865499983.0
2005-04-21 09:00:00,90.67,90.687,90.616,90.674,3310599987.0
2005-04-21 09:15:00,90.654,90.71,90.631,90.672,3825199997.0
2005-04-21 09:30:00,90.676,90.694,90.619,90.661,3349999985.0
2005-04-21 09:45:00,90.673,90.721,90.655,90.677,3780100000.0
2005-04-21 10:00:00,90.674,90.72,90.631,90.668,3445799997.0
2005-04-21 10:15:00,90.677,90.73,90.614,90.687,3585199987.0
2005-04-21 10:30:00,90.705,90.755,90.64,90.725,3595399993.0
2005-04-21 10:45:00,90.729,90.772,90.673,90.749,3649099992.0
2005-04-21 11:00:00,90.755,90.795,90.693,90.693,3813599990.0
2005-04-21 11:15:00,90.697,90.745,90.643,90.709,3836900011.0
2005-04-21 11:30:00,90.706,90.795,90.667,90.771,4098399998.0
2005-04-21 11:45:00,90.776,90.944,90.732,90.938,3514799987.0
2005-04-21 12:00:00,90.94,90.998,90.919,90.96,3752999993.0
2005-04-21 12:15:00,90.965,91.038,90.939,91.009,3160299993.0
2005-04-21 12:30:00,90.978,91.084,90.978,91.0,3658099990.0
2005-04-21 12:45:00,91.005,91.046,90.938,90.942,3686499969.0
2005-04-21 13:00:00,90.96,91.011,90.938,90.96,3684699995.0
2005-04-21 13:15:00,90.98,90.995,90.925,90.974,3511099999.0
2005-04-21 13:30:00,90.948,90.986,90.866,90.9,3705800001.0
2005-04-21 13:45:00,90.882,90.921,90.823,90.849,3735899983.0
2005-04-21 14:00:00,90.864,90.954,90.842,90.903,3451899984.0
2005-04-21 14:15:00,90.898,90.993,90.871,90.935,4254700000.0
2005-04-21 14:30:00,90.915,90.945,90.798,90.89,3388999982.0
2005-04-21 14:45:00,90.842,90.916,90.831,90.886,3871399975.0
2005-04-21 15:00:00,90.879,90.912,90.811,90.846,3536700006.0
2005-04-21 15:15:00,90.84,90.918,90.807,90.869,3972399977.0
2005-04-21 15:30:00,90.886,90.899,90.738,90.782,3649199980.0
2005-04-21 15:45:00,90.783,90.87,90.758,90.849,3935099996.0
2005-04-21 16:00:00,90.858,90.973,90.848,90.925,3664599991.0
2005-04-21 16:15:00,90.939,91.016,90.912,90.994,3656400003.0
2005-04-21 16:30:00,90.981,91.048,90.972,91.041,3722099998.0
2005-04-21 16:45:00,91.029,91.064,90.991,91.047,3716799992.0
2005-04-21 17:00:00,91.021,91.055,90.924,90.962,3882999987.0
2005-04-21 17:15:00,90.93,90.957,90.607,90.634,3749100000.0
2005-04-21 17:30:00,90.626,90.684,90.511,90.555,3547000000.0
2005-04-21 17:45:00,90.562,90.615,90.526,90.589,3449099998.0
2005-04-21 18:00:00,90.57,90.582,90.366,90.44,23680199939.0
2005-04-21 18:15:00,90.45,90.51,90.22,90.265,23404699918.0
2005-04-21 18:30:00,90.274,90.349,90.257,90.31,18932699931.0
2005-04-21 18:45:00,90.3,90.347,90.267,90.306,14552399938.0
2005-04-21 19:00:00,90.324,90.426,90.282,90.336,9241099975.0
2005-04-21 19:15:00,90.311,90.362,90.276,90.322,13400899959.0
2005-04-21 19:30:00,90.326,90.344,90.234,90.236,11501399954.0
2005-04-21 19:45:00,90.248,90.301,90.21,90.264,9355399975.0
2005-04-21 20:00:00,90.259,90.35,90.255,90.296,10931799974.0
2005-04-21 20:15:00,90.334,90.343,90.25,90.33,13203499948.0
2005-04-21 20:30:00,90.33,90.376,90.276,90.335,16863499991.0
2005-04-21 20:45:00,90.336,90.381,90.299,90.33,16388499925.0
2005-04-21 21:00:00,90.298,90.371,90.282,90.355,9867199981.0
2005-04-21 21:15:00,90.365,90.384,90.285,90.316,15058699965.0
2005-04-21 21:30:00,90.32,90.362,90.287,90.319,7879100000.0
2005-04-21 21:45:00,90.327,90.35,90.264,90.31,6401099970.0
2005-04-21 22:00:00,90.308,90.347,90.265,90.292,6768999995.0
2005-04-21 22:15:00,90.315,90.391,90.299,90.37,4836199986.0
2005-04-21 22:30:00,90.38,90.42,90.338,90.359,5570899989.0
2005-04-21 22:45:00,90.359,90.433,90.305,90.354,5916699981.0
2005-04-21 23:00:00,90.393,90.431,90.33,90.393,3569799992.0
2005-04-21 23:15:00,90.376,90.441,90.323,90.386,3892599996.0
2005-04-21 23:30:00,90.392,90.438,90.338,90.363,4040999992.0
2005-04-21 23:45:00,90.366,90.425,90.342,90.412,3711799984.0
2005-04-22 00:00:00,90.409,90.433,90.32,90.376,3371699975.0
2005-04-22 00:15:00,90.361,90.428,90.345,90.391,3388399980.0
2005-04-22 00:30:00,90.408,90.445,90.272,90.295,3751799984.0
2005-04-22 00:45:00,90.296,90.326,90.221,90.251,4249700000.0
2005-04-22 01:00:00,90.238,90.308,90.206,90.237,3691199974.0
2005-04-22 01:15:00,90.292,90.319,90.233,90.305,3317099992.0
2005-04-22 01:30:00,90.275,90.305,90.19,90.224,3435599979.0
2005-04-22 01:45:00,90.216,90.277,90.2,90.228,4856599993.0
2005-04-22 02:00:00,90.222,90.257,90.094,90.146,3706399987.0
2005-04-22 02:15:00,90.138,90.197,90.109,90.16,3534499979.0
2005-04-22 02:30:00,90.148,90.177,90.104,90.161,3626999995.0
2005-04-22 02:45:00,90.149,90.221,90.127,90.172,4274499984.0
2005-04-22 03:00:00,90.185,90.253,90.151,90.253,3839699991.0
2005-04-22 03:15:00,90.228,90.256,90.169,90.192,3887299970.0
2005-04-22 03:30:00,90.206,90.25,90.143,90.181,3787399979.0
2005-04-22 03:45:00,90.168,90.22,90.148,90.186,3510999973.0
2005-04-22 04:00:00,90.19,90.199,90.142,90.148,3798299986.0
2005-04-22 04:15:00,90.162,90.179,90.094,90.163,3754099995.0
2005-04-22 04:30:00,90.162,90.175,90.109,90.121,3546000000.0
2005-04-22 04:45:00,90.148,90.191,90.101,90.158,3503099997.0
2005-04-22 05:00:00,90.133,90.203,90.115,90.174,3022299983.0
2005-04-22 05:15:00,90.172,90.187,90.127,90.161,4354399984.0
2005-04-22 05:30:00,90.175,90.203,90.119,90.124,3613199993.0
2005-04-22 05:45:00,90.132,90.185,90.094,90.165,3572699988.0
2005-04-22 06:00:00,90.125,90.18,90.106,90.148,3729999998.0
2005-04-22 06:15:00,90.141,90.18,90.103,90.136,3484799992.0
2005-04-22 06:30:00,90.132,90.172,90.092,90.107,3636599987.0
2005-04-22 06:45:00,90.106,90.166,90.088,90.153,3457299993.0
2005-04-22 07:00:00,90.131,90.216,90.129,90.173,3795699996.0
2005-04-22 07:15:00,90.15,90.222,90.143,90.172,3332999995.0
2005-04-22 07:30:00,90.182,90.21,90.139,90.177,4043999982.0
2005-04-22 07:45:00,90.173,90.232,90.15,90.166,3408699983.0
2005-04-22 08:00:00,90.189,90.226,90.15,90.195,3281299984.0
2005-04-22 08:15:00,90.204,90.281,90.171,90.202,3800599994.0
2005-04-22 08:30:00,90.208,90.275,90.187,90.251,3414399979.0
2005-04-22 08:45:00,90.239,90.258,90.152,90.198,3675399991.0
2005-04-22 09:00:00,90.173,90.204,90.114,90.135,3552199984.0
2005-04-22 09:15:00,90.152,90.191,90.103,90.152,3663799984.0
2005-04-22 09:30:00,90.145,90.197,90.095,90.104,3472499995.0
2005-04-22 09:45:00,90.072,90.079,89.949,90.037,3341399994.0
2005-04-22 10:00:00,90.059,90.123,89.925,89.998,4348900001.0
2005-04-22 10:15:00,89.998,90.032,89.932,89.981,3692899990.0
2005-04-22 10:30:00,89.983,90.012,89.904,89.946,3865699979.0
2005-04-22 10:45:00,90.007,90.01,89.893,89.916,4022499987.0
2005-04-22 11:00:00,89.898,90.014,89.898,89.961,3745699987.0
2005-04-22 11:15:00,89.944,90.013,89.926,90.008,4250699997.0
2005-04-22 11:30:00,89.987,90.003,89.893,89.965,3791699976.0
2005-04-22 11:45:00,89.939,89.999,89.915,89.952,3699799985.0
2005-04-22 12:00:00,89.958,90.027,89.911,90.027,4055599983.0
2005-04-22 12:15:00,89.99,90.0,89.882,89.933,3857900003.0
2005-04-22 12:30:00,89.92,90.024,89.868,89.938,4242699987.0
2005-04-22 12:45:00,89.905,89.953,89.848,89.891,3954799987.0
2005-04-22 13:00:00,89.909,89.97,89.839,89.92,3699599997.0
2005-04-22 13:15:00,89.929,89.975,89.893,89.951,3748999991.0
2005-04-22 13:30:00,89.949,90.005,89.926,89.972,3445299988.0
2005-04-22 13:45:00,89.978,90.013,89.92,89.935,3959099978.0
2005-04-22 14:00:00,89.909,90.012,89.895,89.997,3874400008.0
2005-04-22 14:15:00,90.008,90.038,89.912,89.937,3685399984.0
2005-04-22 14:30:00,89.926,89.98,89.878,89.96,3800999992.0
2005-04-22 14:45:00,89.952,90.066,89.927,90.009,4051699994.0
2005-04-22 15:00:00,90.039,90.048,89.887,89.93,3685499995.0
2005-04-22 15:15:00,89.916,89.946,89.731,89.767,4032499991.0
2005-04-22 15:30:00,89.781,89.846,89.702,89.747,3854099987.0
2005-04-22 15:45:00,89.752,89.764,89.667,89.719,4376599968.0
2005-04-22 16:00:00,89.693,89.752,89.62,89.689,3306999996.0
2005-04-22 16:15:00,89.69,89.699,89.577,89.603,3669099980.0
2005-04-22 16:30:00,89.611,89.7,89.588,89.632,3618099989.0
2005-04-22 16:45:00,89.623,89.733,89.601,89.641,3840800005.0
2005-04-22 17:00:00,89.654,89.686,89.612,89.654,3629599998.0
2005-04-22 17:15:00,89.659,89.697,89.571,89.588,3875300003.0
2005-04-22 17:30:00,89.566,89.613,89.512,89.588,3984999990.0
2005-04-22 17:45:00,89.599,89.613,89.49,89.52,3614100001.0
2005-04-22 18:00:00,89.513,89.53,89.39,89.47,25726899984.0
2005-04-22 18:15:00,89.46,89.513,89.43,89.508,24949599910.0
2005-04-22 18:30:00,89.503,89.584,89.453,89.544,18220299945.0
2005-04-22 18:45:00,89.512,89.545,89.408,89.432,14146099986.0
2005-04-22 19:00:00,89.411,89.494,89.382,89.451,9113999981.0
2005-04-22 19:15:00,89.443,89.499,89.368,89.478,14281699964.0
2005-04-22 19:30:00,89.493,89.522,89.418,89.47,12915299999.0
2005-04-22 19:45:00,89.463,89.484,89.406,89.444,9357499967.0
2005-04-22 20:00:00,89.46,89.477,89.346,89.438,10400099959.0
2005-04-22 20:15:00,89.428,89.472,89.379,89.4,14569699947.0
2005-04-22 20:30:00,89.41,89.509,89.37,89.495,15238899899.0
2005-04-22 20:45:00,89.511,89.688,89.482,89.61,14178399960.0
2005-04-22 21:00:00,89.6,89.837,89.6,89.746,9331899996.0
2005-04-22 21:15:00,89.746,89.784,89.642,89.693,14565299993.0
2005-04-22 21:30:00,89.695,89.767,89.658,89.718,7716299982.0
2005-04-22 21:45:00,89.704,89.774,89.678,89.749,6955199989.0
2005-04-22 22:00:00,89.745,89.777,89.679,89.745,7139899980.0
2005-04-22 22:15:00,89.732,89.795,89.717,89.752,4693599974.0
2005-04-22 22:30:00,89.773,89.809,89.747,89.78,5442699981.0
2005-04-22 22:45:00,89.787,89.802,89.665,89.727,4951199986.0
2005-04-24 23:00:00,89.615,89.615,89.117,89.182,3705099989.0
2005-04-24 23:15:00,89.188,89.27,89.169,89.228,3549999998.0
2005-04-24 23:30:00,89.204,89.282,89.198,89.241,3698899988.0
2005-04-24 23:45:00,89.245,89.297,89.203,89.255,3171499976.0
2005-04-25 00:00:00,89.252,89.328,89.19,89.296,3616699986.0
2005-04-25 00:15:00,89.303,89.365,89.285,89.326,3140599988.0
2005-04-25 00:30:00,89.295,89.403,89.295,89.362,3491799988.0
2005-04-25 00:45:00,89.349,89.368,89.305,89.347,3504799986.0
2005-04-25 01:00:00,89.321,89.357,89.272,89.292,3611200003.0
2005-04-25 01:15:00,89.326,89.387,89.274,89.315,4210999984.0
2005-04-25 01:30:00,89.335,89.413,89.287,89.378,3760799996.0
2005-04-25 01:45:00,89.357,89.389,89.254,89.317,4136299983.0
2005-04-25 02:00:00,89.309,89.338,89.191,89.199,3572699985.0
2005-04-25 02:15:00,89.212,89.267,89.133,89.144,3933099989.0
2005-04-25 02:30:00,89.173,89.181,89.1,89.152,4269900018.0
2005-04-25 02:45:00,89.126,89.206,89.121,89.158,3766199980.0
2005-04-25 03:00:00,89.184,89.2,89.123,89.164,3616199990.0
2005-04-25 03:15:00,89.139,89.188,89.091,89.163,4092500017.0
2005-04-25 03:30:00,89.151,89.197,89.118,89.165,3200399973.0
2005-04-25 03:45:00,89.168,89.203,89.102,89.134,3976199988.0
2005-04-25 04:00:00,89.155,89.216,89.124,89.182,3592699987.0
2005-04-25 04:15:00,89.186,89.255,89.131,89.236,4032599986.0
2005-04-25 04:30:00,89.235,89.289,89.201,89.258,3842299991.0
2005-04-25 04:45:00,89.257,89.319,89.251,89.262,3608899977.0
2005-04-25 05:00:00,89.283,89.338,89.229,89.262,3451699995.0
2005-04-25 05:15:00,89.265,89.321,89.24,89.281,3596200004.0
2005-04-25 05:30:00,89.263,89.307,89.241,89.243,3544399994.0
2005-04-25 05:45:00,89.262,89.294,89.186,89.22,3547099975.0
2005-04-25 06:00:00,89.234,89.319,89.219,89.256,3500299984.0
2005-04-25 06:15:00,89.257,89.342,89.23,89.297,3691099995.0
2005-04-25 06:30:00,89.298,89.367,89.283,89.297,3744700004.0
2005-04-25 06:45:00,89.28,89.33,89.256,89.299,3078899991.0
2005-04-25 07:00:00,89.286,89.327,89.245,89.302,3626999993.0
2005-04-25 07:15:00,89.28,89.313,89.225,89.25,3731600002.0
2005-04-25 07:30:00,89.241,89.33,89.235,89.258,3574399980.0
2005-04-25 07:45:00,89.248,89.335,89.237,89.277,3477599980.0
2005-04-25 08:00:00,89.272,89.366,89.248,89.268,3960399990.0
2005-04-25 08:15:00,89.265,89.355,89.178,89.321,3920999998.0
2005-04-25 08:30:00,89.338,89.421,89.301,89.326,3645299994.0
2005-04-25 08:45:00,89.306,89.368,89.274,89.337,3650299995.0
2005-04-25 09:00:00,89.338,89.373,89.261,89.284,3880699996.0
2005-04-25 09:15:00,89.291,89.326,89.215,89.264,3841999992.0
2005-04-25 09:30:00,89.256,89.256,89.11,89.147,3237399999.0
2005-04-25 09:45:00,89.163,89.213,89.08,89.113,3559800009.0
2005-04-25 10:00:00,89.119,89.194,89.109,89.15,3746199989.0
2005-04-25 10:15:00,89.153,89.22,89.087,89.196,3679699983.0
2005-04-25 10:30:00,89.194,89.209,89.028,89.036,3883399989.0
2005-04-25 10:45:00,89.062,89.125,88.996,89.065,3589999983.0
2005-04-25 11:00:00,89.087,89.087,89.01,89.047,3979699978.0
2005-04-25 11:15:00,89.032,89.065,88.959,88.993,3965599974.0
2005-04-25 11:30:00,89.022,89.039,88.832,88.868,3823999996.0
2005-04-25 11:45:00,88.86,88.886,88.804,88.865,3417699998.0
2005-04-25 12:00:00,88.858,88.905,88.823,88.904,3485199984.0
2005-04-25 12:15:00,88.898,88.934,88.841,88.89,3701499998.0
2005-04-25 12:30:00,88.875,88.933,88.858,88.921,3676599980.0
2005-04-25 12:45:00,88.883,88.908,88.75,88.767,3366799978.0
2005-04-25 13:00:00,88.798,88.822,88.728,88.759,4257499997.0
2005-04-25 13:15:00,88.758,88.819,88.719,88.813,3949399966.0
2005-04-25 13:30:00,88.815,88.837,88.763,88.808,3511700004.0
2005-04-25 13:45:00,88.796,88.91,88.768,88.873,4400099984.0
2005-04-25 14:00:00,88.858,88.938,88.847,88.872,3689599996.0
2005-04-25 14:15:00,88.885,88.907,88.753,88.817,3852799987.0
2005-04-25 14:30:00,88.798,88.826,88.715,88.794,3725899990.0
2005-04-25 14:45:00,88.795,88.814,88.728,88.788,4133999991.0
2005-04-25 15:00:00,88.769,88.866,88.766,88.821,3719299995.0
2005-04-25 15:15:00,88.816,88.973,88.787,88.944,4121799991.0
2005-04-25 15:30:00,88.958,89.022,88.882,88.914,3726599989.0
2005-04-25 15:45:00,88.9,88.96,88.845,88.945,4320099992.0
2005-04-25 16:00:00,88.91,88.935,88.714,88.76,3799999997.0
2005-04-25 16:15:00,88.751,88.803,88.689,88.721,3599599991.0
2005-04-25 16:30:00,88.764,88.83,88.691,88.801,3555000001.0
2005-04-25 16:45:00,88.764,88.889,88.764,88.785,4269299984.0
2005-04-25 17:00:00,88.792,88.919,88.741,88.884,3744800003.0
2005-04-25 17:15:00,88.864,88.936,88.849,88.885,3940599987.0
2005-04-25 17:30:00,88.871,88.909,88.819,88.864,3350199992.0
2005-04-25 17:45:00,88.858,88.918,88.783,88.869,3819199994.0
2005-04-25 18:00:00,88.88,88.923,88.836,88.9,22005499913.0
2005-04-25 18:15:00,88.89,88.929,88.827,88.902,23771599947.0
2005-04-25 18:30:00,88.905,88.94,88.769,88.796,18792699978.0
2005-04-25 18:45:00,88.785,88.846,88.751,88.794,14379999976.0
2005-04-25 19:00:00,88.789,88.873,88.726,88.852,9055799991.0
2005-04-25 19:15:00,88.838,88.914,88.808,88.858,13421299938.0
2005-04-25 19:30:00,88.862,88.89,88.787,88.834,12071899979.0
2005-04-25 19:45:00,88.834,88.882,88.802,88.84,9355599981.0
2005-04-25 20:00:00,88.827,88.874,88.798,88.867,10506699960.0
2005-04-25 20:15:00,88.852,88.907,88.805,88.87,14542199981.0
2005-04-25 20:30:00,88.88,88.907,88.81,88.825,16246299961.0
2005-04-25 20:45:00,88.871,88.904,88.814,88.863,16163099963.0
2005-04-25 21:00:00,88.85,88.928,88.827,88.905,10664699981.0
2005-04-25 21:15:00,88.92,88.954,88.861,88.918,14864399974.0
2005-04-25 21:30:00,88.897,88.93,88.846,88.91,7756599977.0
2005-04-25 21:45:00,88.911,88.953,88.861,88.926,6987999962.0
2005-04-25 22:00:00,88.932,88.967,88.886,88.942,6925999970.0
2005-04-25 22:15:00,88.943,88.985,88.902,88.925,4882299997.0
2005-04-25 22:30:00,88.919,89.029,88.918,88.965,5383499975.0
2005-04-25 22:45:00,88.967,88.996,88.912,88.956,5285999985.0
2005-04-25 23:00:00,88.959,88.994,88.907,88.921,3118699984.0
2005-04-25 23:15:00,88.914,88.974,88.902,88.928,4135899999.0
2005-04-25 23:30:00,88.952,88.994,88.897,88.965,3911799984.0
2005-04-25 23:45:00,88.947,89.011,88.946,88.983,3637899991.0
2005-04-26 00:00:00,88.981,89.018,88.906,88.915,3315300004.0
2005-04-26 00:15:00,88.949,88.991,88.924,88.98,3803499998.0
2005-04-26 00:30:00,88.956,89.003,88.902,88.931,3158899988.0
2005-04-26 00:45:00,88.928,88.962,88.892,88.951,3819699988.0
2005-04-26 01:00:00,88.903,88.975,88.892,88.955,3322299987.0
2005-04-26 01:15:00,88.927,88.968,88.899,88.925,3188199989.0
2005-04-26 01:30:00,88.95,88.96,88.841,88.904,3671599986.0
2005-04-26 01:45:00,88.897,88.948,88.873,88.918,4037199966.0
2005-04-26 02:00:00,88.906,88.929,88.854,88.91,3647399975.0
2005-04-26 02:15:00,88.919,88.962,88.876,88.936,3772600004.0
2005-04-26 02:30:00,88.924,88.975,88.884,88.908,3702699983.0
2005-04-26 02:45:00,88.907,88.95,88.849,88.901,4122899981.0
2005-04-26 03:00:00,88.896,88.94,88.849,88.899,3913899989.0
2005-04-26 03:15:00,88.855,88.953,88.855,88.909,3860099974.0
2005-04-26 03:30:00,88.921,88.953,88.875,88.953,3328699985.0
2005-04-26 03:45:00,88.938,88.986,88.911,88.959,3535799975.0
2005-04-26 04:00:00,88.936,89.027,88.936,88.967,3242999989.0
2005-04-26 04:15:00,88.994,89.039,88.935,88.989,3499400018.0
2005-04-26 04:30:00,88.975,89.02,88.934,89.015,3595899999.0
2005-04-26 04:45:00,88.994,89.032,88.944,88.979,3797399993.0
2005-04-26 05:00:00,88.947,89.026,88.943,88.998,3196299995.0
2005-04-26 05:15:00,88.989,89.045,88.948,89.012,3290099986.0
2005-04-26 05:30:00,89.019,89.073,88.99,89.047,3024699986.0
2005-04-26 05:45:00,89.056,89.11,88.976,89.089,3317199992.0
2005-04-26 06:00:00,89.09,89.142,89.063,89.094,3399799993.0
2005-04-26 06:15:00,89.095,89.142,89.061,89.086,3629099978.0
2005-04-26 06:30:00,89.074,89.182,89.066,89.129,3760000005.0
2005-04-26 06:45:00,89.095,89.148,89.08,89.126,3487799999.0
2005-04-26 07:00:00,89.12,89.18,89.096,89.129,3975000002.0
2005-04-26 07:15:00,89.177,89.183,89.101,89.131,3379899989.0
2005-04-26 07:30:00,89.122,89.176,89.092,89.155,3629099993.0
2005-04-26 07:45:00,89.147,89.189,89.057,89.108,3487799980.0
2005-04-26 08:00:00,89.1,89.174,89.071,89.143,3916299981.0
2005-04-26 08:15:00,89.15,89.206,89.121,89.167,3786800000.0
2005-04-26 08:30:00,89.164,89.238,89.143,89.166,3701699995.0
2005-04-26 08:45:00,89.153,89.232,89.134,89.168,3517599995.0
2005-04-26 09:00:00,89.201,89.219,89.131,89.158,3652499998.0
2005-04-26 09:15:00,89.171,89.216,89.126,89.196,3475699985.0
2005-04-26 09:30:00,89.172,89.196,89.084,89.111,3494299995.0
2005-04-26 09:45:00,89.115,89.117,89.0,89.014,3746999982.0
2005-04-26 10:00:00,89.03,89.072,88.975,89.03,3467099994.0
2005-04-26 10:15:00,89.069,89.07,88.964,88.971,3642099999.0
2005-04-26 10:30:00,88.988,89.043,88.938,88.962,4311599976.0
2005-04-26 10:45:00,88.992,89.022,88.93,88.966,3941399981.0
2005-04-26 11:00:00,88.958,89.069,88.947,89.042,3686499986.0
2005-04-26 11:15:00,89.061,89.104,89.003,89.073,4113299988.0
2005-04-26 11:30:00,89.086,89.102,89.028,89.047,4533699987.0
2005-04-26 11:45:00,89.031,89.106,89.005,89.062,3737699996.0
2005-04-26 12:00:00,89.061,89.131,89.042,89.102,3756899981.0
2005-04-26 12:15:00,89.11,89.172,89.06,89.149,3718999989.0
2005-04-26 12:30:00,89.127,89.181,89.102,89.132,3172099999.0
2005-04-26 12:45:00,89.129,89.145,89.041,89.056,3775999981.0
2005-04-26 13:00:00,89.059,89.111,89.017,89.043,3704699988.0
2005-04-26 13:15:00,89.059,89.111,88.98,89.096,3651099992.0
2005-04-26 13:30:00,89.111,89.188,89.073,89.166,3319099987.0
2005-04-26 13:45:00,89.142,89.185,89.113,89.125,3938599998.0
2005-04-26 14:00:00,89.131,89.189,89.116,89.18,3594299983.0
2005-04-26 14:15:00,89.152,89.257,89.14,89.234,3969199993.0
2005-04-26 14:30:00,89.222,89.268,89.167,89.217,3932200000.0
2005-04-26 14:45:00,89.247,89.262,89.173,89.197,3607899992.0
2005-04-26 15:00:00,89.242,89.25,89.175,89.216,3984799996.0
2005-04-26 15:15:00,89.206,89.315,89.196,89.307,3354699991.0
2005-04-26 15:30:00,89.315,89.315,89.109,89.277,3830499986.0
2005-04-26 15:45:00,89.274,89.308,89.216,89.247,3879899991.0
2005-04-26 16:00:00,89.232,89.266,89.102,89.114,4020699988.0
2005-04-26 16:15:00,89.103,89.132,89.0,89.054,3618200011.0
2005-04-26 16:30:00,89.06,89.125,88.994,89.117,3945099981.0
2005-04-26 16:45:00,89.098,89.124,89.004,89.078,3741099985.0
2005-04-26 17:00:00,89.078,89.123,89.025,89.077,3619399988.0
2005-04-26 17:15:00,89.075,89.105,89.015,89.054,3837799986.0
2005-04-26 17:30:00,89.037,89.164,89.033,89.097,3628699982.0
2005-04-26 17:45:00,89.109,89.147,89.07,89.108,3535699979.0
2005-04-26 18:00:00,89.088,89.13,89.049,89.12,25791299943.0
2005-04-26 18:15:00,89.11,89.12,89.008,89.032,24085699906.0
2005-04-26 18:30:00,89.047,89.102,89.016,89.069,18948999946.0
2005-04-26 18:45:00,89.054,89.124,89.05,89.074,13842199966.0
2005-04-26 19:00:00,89.084,89.148,89.055,89.131,10018999980.0
2005-04-26 19:15:00,89.121,89.168,89.077,89.135,13309099964.0
2005-04-26 19:30:00,89.164,89.229,89.112,89.195,11756299960.0
2005-04-26 19:45:00,89.2,89.238,89.132,89.161,8882499964.0
2005-04-26 20:00:00,89.177,89.202,89.121,89.168,10494299967.0
2005-04-26 20:15:00,89.165,89.223,89.14,89.2,14299699962.0
2005-04-26 20:30:00,89.19,89.21,89.098,89.133,16484999971.0
2005-04-26 20:45:00,89.113,89.204,89.1,89.173,16288999927.0
2005-04-26 21:00:00,89.19,89.19,89.117,89.164,9023699967.0
2005-04-26 21:15:00,89.156,89.208,89.124,89.199,15594699981.0
2005-04-26 21:30:00,89.179,89.213,89.143,89.193,7841599995.0
2005-04-26 21:45:00,89.188,89.229,89.135,89.174,7078599990.0
2005-04-26 22:00:00,89.203,89.257,89.15,89.227,7014999977.0
2005-04-26 22:15:00,89.257,89.309,89.23,89.258,5379999966.0
2005-04-26 22:30:00,89.277,89.293,89.22,89.265,5507999994.0
2005-04-26 22:45:00,89.255,89.299,89.206,89.209,5118499986.0
2005-04-26 23:00:00,89.3,89.369,89.244,89.344,3383999991.0
2005-04-26 23:15:00,89.329,89.43,89.316,89.377,3900899995.0
2005-04-26 23:30:00,89.398,89.43,89.339,89.416,3858499981.0
2005-04-26 23:45:00,89.383,89.427,89.343,89.405,3361499991.0
2005-04-27 00:00:00,89.394,89.442,89.353,89.369,3892299984.0
2005-04-27 00:15:00,89.371,89.41,89.301,89.339,3567199989.0
2005-04-27 00:30:00,89.345,89.399,89.301,89.373,3664999993.0
2005-04-27 00:45:00,89.388,89.421,89.337,89.387,3609999989.0
2005-04-27 01:00:00,89.383,89.423,89.297,89.319,3870900000.0
2005-04-27 01:15:00,89.367,89.377,89.273,89.325,3198899986.0
2005-04-27 01:30:00,89.353,89.379,89.297,89.315,3566899975.0
2005-04-27 01:45:00,89.313,89.377,89.283,89.302,3866899993.0
2005-04-27 02:00:00,89.307,89.352,89.241,89.27,3788599997.0
2005-04-27 02:15:00,89.306,89.317,89.227,89.261,4028599982.0
2005-04-27 02:30:00,89.246,89.322,89.228,89.296,4054799972.0
2005-04-27 02:45:00,89.279,89.386,89.27,89.348,3548099988.0
2005-04-27 03:00:00,89.339,89.394,89.324,89.354,4098900005.0
2005-04-27 03:15:00,89.356,89.429,89.319,89.42,4182899987.0
2005-04-27 03:30:00,89.419,89.48,89.381,89.441,3542199984.0
2005-04-27 03:45:00,89.44,89.458,89.35,89.369,3945399985.0
2005-04-27 04:00:00,89.385,89.436,89.353,89.411,3270900010.0
2005-04-27 04:15:00,89.391,89.447,89.368,89.447,3823199967.0
2005-04-27 04:30:00,89.431,89.45,89.379,89.408,3529999998.0
2005-04-27 04:45:00,89.403,89.435,89.364,89.41,3705799986.0
2005-04-27 05:00:00,89.408,89.471,89.382,89.451,3575799977.0
2005-04-27 05:15:00,89.46,89.472,89.408,89.439,3789099969.0
2005-04-27 05:30:00,89.42,89.483,89.385,89.406,3797900006.0
2005-04-27 05:45:00,89.437,89.457,89.374,89.418,3412399989.0
2005-04-27 06:00:00,89.429,89.472,89.387,89.421,3807799992.0
2005-04-27 06:15:00,89.412,89.461,89.339,89.412,3234199983.0
2005-04-27 06:30:00,89.391,89.422,89.343,89.386,3977400010.0
2005-04-27 06:45:00,89.371,89.38,89.243,89.292,3562299988.0
2005-04-27 07:00:00,89.26,89.31,89.222,89.271,3695299992.0
2005-04-27 07:15:00,89.276,89.329,89.238,89.277,3514799983.0
2005-04-27 07:30:00,89.308,89.316,89.217,89.287,4031399993.0
2005-04-27 07:45:00,89.281,89.291,89.12,89.127,3545799990.0
2005-04-27 08:00:00,89.117,89.168,89.018,89.042,3648300000.0
2005-04-27 08:15:00,89.082,89.082,88.908,88.967,3592299973.0
2005-04-27 08:30:00,88.964,88.989,88.756,88.815,3843899985.0
2005-04-27 08:45:00,88.825,88.904,88.767,88.809,3550599985.0
2005-04-27 09:00:00,88.798,88.877,88.776,88.836,3647899998.0
2005-04-27 09:15:00,88.822,88.864,88.758,88.803,3804400003.0
2005-04-27 09:30:00,88.812,88.902,88.78,88.836,3804899998.0
2005-04-27 09:45:00,88.887,88.947,88.846,88.933,3252199993.0
2005-04-27 10:00:00,88.918,88.966,88.894,88.918,3301399984.0
2005-04-27 10:15:00,88.932,88.971,88.874,88.914,3853199986.0
2005-04-27 10:30:00,88.945,88.978,88.867,88.902,4149399994.0
2005-04-27 10:45:00,88.918,88.946,88.844,88.886,3809899999.0
2005-04-27 11:00:00,88.88,88.921,88.841,88.895,3824899979.0
2005-04-27 11:15:00,88.893,88.938,88.784,88.839,3916199997.0
2005-04-27 11:30:00,88.838,88.906,88.813,88.862,4246699991.0
2005-04-27 11:45:00,88.85,88.916,88.806,88.839,3830699992.0
2005-04-27 12:00:00,88.83,88.936,88.8,88.827,4099599980.0
2005-04-27 12:15:00,88.841,88.881,88.802,88.835,3392699971.0
2005-04-27 12:30:00,88.821,88.907,88.801,88.879,3934100003.0
2005-04-27 12:45:00,88.856,88.939,88.831,88.888,3779099999.0
2005-04-27 13:00:00,88.912,88.967,88.879,88.949,3750200010.0
2005-04-27 13:15:00,88.983,88.993,88.894,88.92,3326299991.0
2005-04-27 13:30:00,88.915,88.949,88.861,88.924,3685599998.0
2005-04-27 13:45:00,88.909,88.946,88.863,88.898,3651899984.0
2005-04-27 14:00:00,88.92,88.97,88.871,88.953,3803499981.0
2005-04-27 14:15:00,88.946,89.025,88.918,89.01,3506899979.0
2005-04-27 14:30:00,89.01,89.135,88.982,89.095,3985599997.0
2005-04-27 14:45:00,89.096,89.303,89.069,89.26,3856500000.0
2005-04-27 15:00:00,89.285,89.294,89.192,89.25,3661700002.0
2005-04-27 15:15:00,89.243,89.293,89.16,89.173,3779099992.0
2005-04-27 15:30:00,89.195,89.22,89.13,89.191,3299799975.0
2005-04-27 15:45:00,89.203,89.24,89.114,89.146,4154499983.0
2005-04-27 16:00:00,89.151,89.177,89.077,89.108,4117700001.0
2005-04-27 16:15:00,89.112,89.138,89.042,89.059,3512799990.0
2005-04-27 16:30:00,89.043,89.095,88.994,89.048,3735199978.0
2005-04-27 16:45:00,89.031,89.1,88.965,89.058,3571799994.0
2005-04-27 17:00:00,89.069,89.076,88.985,89.026,3107900002.0
2005-04-27 17:15:00,89.005,89.082,88.925,88.981,3783499988.0
2005-04-27 17:30:00,89.002,89.016,88.938,88.95,3239699979.0
2005-04-27 17:45:00,88.954,88.99,88.848,88.857,3605799997.0
2005-04-27 18:00:00,88.902,88.98,88.878,88.96,26221199964.0
2005-04-27 18:15:00,88.94,88.95,88.858,88.924,24087399935.0
2005-04-27 18:30:00,88.919,88.941,88.876,88.91,18099599972.0
2005-04-27 18:45:00,88.902,88.944,88.862,88.927,14381599968.0
2005-04-27 19:00:00,88.916,88.98,88.909,88.958,9356299979.0
2005-04-27 19:15:00,88.955,88.982,88.894,88.927,14359799972.0
2005-04-27 19:30:00,88.921,88.995,88.904,88.955,12540299996.0
2005-04-27 19:45:00,88.965,88.999,88.893,88.954,9368199974.0
2005-04-27 20:00:00,88.96,88.98,88.863,88.885,10047399959.0
2005-04-27 20:15:00,88.905,88.919,88.699,88.77,15107399952.0
2005-04-27 20:30:00,88.775,88.822,88.713,88.8,15504399959.0
2005-04-27 20:45:00,88.793,88.814,88.695,88.704,15968699944.0
2005-04-27 21:00:00,88.74,88.751,88.672,88.696,8815499956.0
2005-04-27 21:15:00,88.693,88.784,88.677,88.731,14809799933.0
2005-04-27 21:30:00,88.746,88.797,88.716,88.763,7895500000.0
2005-04-27 21:45:00,88.75,88.811,88.72,88.8,6791399993.0
2005-04-27 22:00:00,88.799,88.811,88.697,88.718,6925499982.0
2005-04-27 22:15:00,88.735,88.79,88.689,88.691,4898799980.0
2005-04-27 22:30:00,88.729,88.762,88.679,88.695,4966199986.0
2005-04-27 22:45:00,88.737,88.767,88.665,88.675,5463200002.0
2005-04-27 23:00:00,88.733,88.805,88.688,88.797,3526099982.0
2005-04-27 23:15:00,88.773,88.814,88.725,88.778,3706399984.0
2005-04-27 23:30:00,88.77,88.84,88.746,88.796,3684799981.0
2005-04-27 23:45:00,88.759,88.82,88.723,88.732,2955199979.0
2005-04-28 00:00:00,88.734,88.773,88.66,88.702,3332899976.0
2005-04-28 00:15:00,88.692,88.744,88.659,88.693,3492799990.0
2005-04-28 00:30:00,88.687,88.725,88.633,88.671,3535099995.0
2005-04-28 00:45:00,88.69,88.753,88.662,88.715,3742200002.0
2005-04-28 01:00:00,88.729,88.836,88.708,88.81,3624199987.0
2005-04-28 01:15:00,88.809,88.843,88.722,88.775,3536699992.0
2005-04-28 01:30:00,88.782,88.789,88.695,88.76,3372300002.0
2005-04-28 01:45:00,88.792,88.94,88.742,88.915,4141600008.0
2005-04-28 02:00:00,88.931,89.006,88.895,89.006,3976299983.0
2005-04-28 02:15:00,89.021,89.083,88.978,89.041,3553099984.0
2005-04-28 02:30:00,89.037,89.1,88.998,89.055,4019700000.0
2005-04-28 02:45:00,89.021,89.094,89.003,89.017,4271499972.0
2005-04-28 03:00:00,88.988,89.021,88.913,88.99,4093799990.0
2005-04-28 03:15:00,89.007,89.032,88.951,88.988,3719599998.0
2005-04-28 03:30:00,88.998,89.064,88.961,89.019,3848599993.0
2005-04-28 03:45:00,89.014,89.045,88.898,88.924,3786299988.0
2005-04-28 04:00:00,88.94,88.965,88.806,88.84,4033299992.0
2005-04-28 04:15:00,88.852,88.871,88.735,88.766,3517299971.0
2005-04-28 04:30:00,88.763,88.846,88.761,88.804,3591599992.0
2005-04-28 04:45:00,88.811,88.86,88.772,88.816,3430599977.0
2005-04-28 05:00:00,88.833,88.876,88.788,88.829,3533100004.0
2005-04-28 05:15:00,88.819,88.857,88.77,88.809,3505399985.0
2005-04-28 05:30:00,88.786,88.829,88.755,88.779,3597599994.0
2005-04-28 05:45:00,88.812,88.841,88.723,88.836,3470599987.0
2005-04-28 06:00:00,88.795,88.865,88.779,88.851,3913499984.0
2005-04-28 06:15:00,88.847,88.878,88.788,88.813,3450999993.0
2005-04-28 06:30:00,88.813,88.865,88.78,88.822,3368999972.0
2005-04-28 06:45:00,88.842,88.856,88.777,88.837,3831600005.0
2005-04-28 07:00:00,88.823,88.853,88.773,88.809,3586999991.0
2005-04-28 07:15:00,88.824,88.927,88.813,88.874,3688999989.0
2005-04-28 07:30:00,88.881,88.902,88.832,88.876,4209899979.0
2005-04-28 07:45:00,88.868,88.897,88.771,88.787,3524699993.0
2005-04-28 08:00:00,88.749,88.797,88.712,88.75,3893799999.0
2005-04-28 08:15:00,88.747,88.798,88.707,88.758,3475299978.0
2005-04-28 08:30:00,88.75,88.777,88.694,88.709,3952599999.0
2005-04-28 08:45:00,88.772,88.772,88.635,88.701,4068099982.0
2005-04-28 09:00:00,88.698,88.766,88.66,88.723,3739599972.0
2005-04-28 09:15:00,88.739,88.843,88.715,88.778,4064199986.0
2005-04-28 09:30:00,88.772,88.8,88.712,88.779,3477199985.0
2005-04-28 09:45:00,88.805,88.82,88.741,88.77,3875099982.0
2005-04-28 10:00:00,88.757,88.809,88.693,88.705,3289899993.0
2005-04-28 10:15:00,88.73,88.803,88.687,88.765,4176299994.0
2005-04-28 10:30:00,88.758,88.816,88.738,88.763,4006499990.0
2005-04-28 10:45:00,88.79,88.817,88.73,88.752,3606899998.0
2005-04-28 11:00:00,88.764,88.855,88.702,88.825,3700100013.0
2005-04-28 11:15:00,88.849,88.862,88.751,88.758,3584999996.0
2005-04-28 11:30:00,88.736,88.821,88.732,88.817,3863899983.0
2005-04-28 11:45:00,88.78,88.832,88.742,88.793,3906099994.0
2005-04-28 12:00:00,88.769,88.83,88.728,88.805,4109500008.0
2005-04-28 12:15:00,88.776,88.803,88.733,88.771,3714499987.0
2005-04-28 12:30:00,88.766,88.808,88.677,88.696,3573099978.0
2005-04-28 12:45:00,88.721,88.759,88.655,88.737,3797499974.0
2005-04-28 13:00:00,88.755,88.79,88.652,88.666,3654099982.0
2005-04-28 13:15:00,88.649,88.743,88.622,88.728,3404199991.0
2005-04-28 13:30:00,88.767,88.808,88.701,88.77,3328899980.0
2005-04-28 13:45:00,88.775,88.799,88.709,88.756,4228099985.0
2005-04-28 14:00:00,88.773,88.802,88.664,88.702,3066599996.0
2005-04-28 14:15:00,88.724,88.787,88.67,88.747,3853799981.0
2005-04-28 14:30:00,88.725,88.909,88.647,88.7,3760899988.0
2005-04-28 14:45:00,88.692,88.792,88.645,88.763,3582100002.0
2005-04-28 15:00:00,88.772,88.806,88.65,88.778,3777499984.0
2005-04-28 15:15:00,88.778,88.868,88.764,88.823,3897899992.0
2005-04-28 15:30:00,88.811,88.89,88.765,88.881,4447000001.0
2005-04-28 15:45:00,88.861,88.921,88.804,88.84,4398199988.0
2005-04-28 16:00:00,88.852,88.899,88.793,88.819,3430499997.0
2005-04-28 16:15:00,88.836,88.919,88.808,88.895,3531999990.0
2005-04-28 16:30:00,88.901,88.93,88.858,88.864,3947099988.0
2005-04-28 16:45:00,88.887,88.947,88.849,88.93,4225699978.0
2005-04-28 17:00:00,88.913,88.942,88.793,88.848,4037199995.0
2005-04-28 17:15:00,88.832,88.9,88.804,88.834,3269099981.0
2005-04-28 17:30:00,88.803,88.851,88.777,88.84,3845899983.0
2005-04-28 17:45:00,88.828,88.938,88.822,88.925,3841799999.0
2005-04-28 18:00:00,88.89,88.92,88.801,88.87,25976799972.0
2005-04-28 18:15:00,88.86,88.88,88.767,88.801,23334800002.0
2005-04-28 18:30:00,88.828,88.847,88.744,88.78,18460199989.0
2005-04-28 18:45:00,88.78,88.836,88.706,88.761,13809599973.0
2005-04-28 19:00:00,88.78,88.801,88.717,88.741,9064499992.0
2005-04-28 19:15:00,88.752,88.797,88.72,88.775,14417399997.0
2005-04-28 19:30:00,88.746,88.784,88.68,88.72,11687099944.0
2005-04-28 19:45:00,88.711,88.767,88.674,88.7,9112999990.0
2005-04-28 20:00:00,88.709,88.774,88.667,88.704,10629799955.0
2005-04-28 20:15:00,88.702,88.705,88.624,88.69,15061599962.0
2005-04-28 20:30:00,88.68,88.804,88.645,88.757,16781199918.0
2005-04-28 20:45:00,88.751,88.831,88.739,88.799,16754799970.0
2005-04-28 21:00:00,88.805,88.862,88.749,88.815,10015699997.0
2005-04-28 21:15:00,88.813,88.844,88.748,88.796,15117299966.0
2005-04-28 21:30:00,88.783,88.846,88.739,88.799,8475099994.0
2005-04-28 21:45:00,88.818,88.923,88.807,88.861,6715199986.0
2005-04-28 22:00:00,88.852,88.882,88.809,88.831,7028699997.0
2005-04-28 22:15:00,88.841,88.904,88.816,88.837,4774199985.0
2005-04-28 22:30:00,88.891,88.974,88.836,88.891,5690099999.0
2005-04-28 22:45:00,88.903,88.969,88.852,88.922,5370799973.0
2005-04-28 23:00:00,88.969,88.981,88.871,88.942,3787799999.0
2005-04-28 23:15:00,88.94,88.973,88.909,88.944,3751599974.0
2005-04-28 23:30:00,88.96,88.988,88.916,88.958,3463399990.0
2005-04-28 23:45:00,88.957,89.005,88.921,88.998,3867300016.0
2005-04-29 00:00:00,88.98,88.994,88.897,88.986,3431499976.0
2005-04-29 00:15:00,88.968,88.992,88.903,88.955,3519999987.0
2005-04-29 00:30:00,88.935,88.984,88.903,88.934,3421899989.0
2005-04-29 00:45:00,88.987,88.996,88.911,88.951,3876400011.0
2005-04-29 01:00:00,88.936,89.032,88.9,88.961,3607699985.0
2005-04-29 01:15:00,89.009,89.043,88.949,88.985,3172399987.0
2005-04-29 01:30:00,89.009,89.03,88.895,88.95,3561699984.0
2005-04-29 01:45:00,88.935,89.013,88.92,88.939,4470700005.0
2005-04-29 02:00:00,88.952,88.992,88.907,88.919,2864599983.0
2005-04-29 02:15:00,88.92,88.943,88.848,88.923,3409699981.0
2005-04-29 02:30:00,88.901,89.041,88.9,88.939,3999200000.0
2005-04-29 02:45:00,88.938,88.971,88.859,88.902,3473400004.0
2005-04-29 03:00:00,88.899,88.924,88.852,88.861,3852999988.0
2005-04-29 03:15:00,88.872,88.923,88.83,88.863,4014800015.0
2005-04-29 03:30:00,88.868,88.905,88.818,88.893,3615299988.0
2005-04-29 03:45:00,88.858,88.902,88.818,88.858,3517299995.0
2005-04-29 04:00:00,88.852,88.92,88.825,88.88,3266899979.0
2005-04-29 04:15:00,88.853,88.932,88.841,88.926,3661699994.0
2005-04-29 04:30:00,88.893,88.914,88.834,88.854,3847799980.0
2005-04-29 04:45:00,88.88,88.935,88.848,88.916,3375499986.0
2005-04-29 05:00:00,88.928,88.949,88.85,88.887,3773299992.0
2005-04-29 05:15:00,88.909,88.931,88.852,88.882,3798700012.0
2005-04-29 05:30:00,88.874,88.918,88.844,88.859,3909599986.0
2005-04-29 05:45:00,88.894,88.932,88.825,88.882,3984999978.0
2005-04-29 06:00:00,88.881,88.926,88.821,88.876,3523899991.0
2005-04-29 06:15:00,88.83,88.88,88.748,88.782,3634499983.0
2005-04-29 06:30:00,88.767,88.869,88.696,88.757,3592199999.0
2005-04-29 06:45:00,88.76,88.917,88.661,88.673,3188699992.0
2005-04-29 07:00:00,88.638,88.693,88.625,88.662,3698199984.0
2005-04-29 07:15:00,88.65,88.765,88.629,88.662,3774199985.0
2005-04-29 07:30:00,88.656,88.715,88.636,88.696,3501199976.0
2005-04-29 07:45:00,88.696,88.843,88.654,88.728,3302299991.0
2005-04-29 08:00:00,88.678,88.76,88.643,88.652,3568599985.0
2005-04-29 08:15:00,88.69,88.801,88.667,88.76,3360600007.0
2005-04-29 08:30:00,88.793,88.843,88.744,88.823,4008699995.0
2005-04-29 08:45:00,88.818,88.92,88.772,88.795,3948899981.0
2005-04-29 09:00:00,88.791,88.816,88.723,88.771,3758599989.0
2005-04-29 09:15:00,88.763,88.819,88.686,88.71,3564799987.0
2005-04-29 09:30:00,88.684,88.758,88.657,88.662,3805099981.0
2005-04-29 09:45:00,88.689,88.704,88.567,88.592,3778999996.0
2005-04-29 10:00:00,88.593,88.629,88.551,88.612,3519700002.0
2005-04-29 10:15:00,88.603,88.778,88.581,88.768,3938599998.0
2005-04-29 10:30:00,88.74,88.824,88.658,88.697,3964899991.0
2005-04-29 10:45:00,88.717,88.757,88.626,88.691,3393000005.0
2005-04-29 11:00:00,88.664,88.711,88.498,88.578,3184299990.0
2005-04-29 11:15:00,88.555,88.645,88.538,88.593,3666700002.0
2005-04-29 11:30:00,88.603,88.716,88.58,88.688,4238799975.0
2005-04-29 11:45:00,88.692,88.713,88.595,88.638,4425399975.0
2005-04-29 12:00:00,88.627,88.698,88.589,88.634,3437699994.0
2005-04-29 12:15:00,88.657,88.725,88.643,88.679,3982999995.0
2005-04-29 12:30:00,88.674,88.715,88.599,88.629,3402599987.0
2005-04-29 12:45:00,88.582,88.645,88.539,88.604,3989800005.0
2005-04-29 13:00:00,88.608,88.65,88.503,88.535,4113600003.0
2005-04-29 13:15:00,88.546,88.633,88.515,88.592,3958299990.0
2005-04-29 13:30:00,88.597,88.631,88.516,88.601,3506299993.0
2005-04-29 13:45:00,88.589,88.605,88.534,88.558,3784599999.0
2005-04-29 14:00:00,88.563,88.6,88.524,88.565,3145400001.0
2005-04-29 14:15:00,88.56,88.634,88.469,88.495,3662199988.0
2005-04-29 14:30:00,88.491,88.61,88.443,88.536,3905599994.0
2005-04-29 14:45:00,88.532,88.548,88.403,88.465,3613799994.0
2005-04-29 15:00:00,88.463,88.514,88.38,88.402,3233799990.0
2005-04-29 15:15:00,88.418,88.426,88.267,88.301,3611699991.0
2005-04-29 15:30:00,88.335,88.412,88.27,88.38,3536999980.0
2005-04-29 15:45:00,88.386,88.432,88.314,88.341,4340799990.0
2005-04-29 16:00:00,88.316,88.446,88.31,88.404,3617599995.0
2005-04-29 16:15:00,88.412,88.412,88.285,88.297,3517100008.0
2005-04-29 16:30:00,88.319,88.357,88.173,88.175,4274299975.0
2005-04-29 16:45:00,88.158,88.231,88.1,88.123,3808699991.0
2005-04-29 17:00:00,88.082,88.183,88.027,88.067,3787399988.0
2005-04-29 17:15:00,88.065,88.178,88.041,88.067,3966799973.0
2005-04-29 17:30:00,88.021,88.094,87.981,88.057,3911999993.0
2005-04-29 17:45:00,88.065,88.065,87.89,87.926,3722399987.0
2005-04-29 18:00:00,87.925,88.011,87.867,87.96,24703399961.0
2005-04-29 18:15:00,87.97,87.996,87.914,87.961,22744999916.0
2005-04-29 18:30:00,87.955,87.984,87.738,87.837,19350399951.0
2005-04-29 18:45:00,87.852,87.94,87.812,87.865,13247399963.0
2005-04-29 19:00:00,87.882,87.948,87.819,87.848,9482500000.0
2005-04-29 19:15:00,87.855,87.879,87.599,87.614,14647599952.0
2005-04-29 19:30:00,87.635,87.721,87.6,87.705,11455899957.0
2005-04-29 19:45:00,87.68,87.736,87.634,87.648,9380899986.0
2005-04-29 20:00:00,87.653,87.719,87.616,87.642,10549799965.0
2005-04-29 20:15:00,87.646,87.69,87.552,87.597,14426199986.0
2005-04-29 20:30:00,87.62,87.689,87.579,87.672,16093099989.0
2005-04-29 20:45:00,87.66,87.747,87.629,87.66,14085299991.0
2005-04-29 21:00:00,87.68,87.75,87.626,87.733,8301599984.0
2005-04-29 21:15:00,87.751,87.786,87.662,87.681,14560499962.0
2005-04-29 21:30:00,87.689,87.771,87.661,87.694,8325900001.0
2005-04-29 21:45:00,87.727,87.727,87.645,87.696,6998999999.0
2005-04-29 22:00:00,87.687,87.77,87.668,87.684,7068999982.0
2005-04-29 22:15:00,87.692,87.732,87.603,87.628,5052799997.0
2005-04-29 22:30:00,87.61,87.741,87.59,87.734,5478099999.0
2005-04-29 22:45:00,87.727,87.749,87.572,87.577,5073499983.0
2005-05-01 23:00:00,87.743,87.852,87.742,87.794,3614099995.0
2005-05-01 23:15:00,87.799,87.825,87.725,87.75,3531699986.0
2005-05-01 23:30:00,87.768,87.808,87.714,87.79,3503099986.0
2005-05-01 23:45:00,87.749,87.828,87.745,87.773,2913599988.0
2005-05-02 00:00:00,87.81,87.821,87.734,87.765,3926699987.0
2005-05-02 00:15:00,87.775,87.843,87.736,87.805,3865899987.0
2005-05-02 00:30:00,87.761,87.841,87.739,87.772,4108699999.0
2005-05-02 00:45:00,87.777,87.868,87.759,87.859,4489499994.0
2005-05-02 01:00:00,87.852,87.911,87.778,87.886,4293499983.0
2005-05-02 01:15:00,87.887,87.91,87.751,87.768,3468399995.0
2005-05-02 01:30:00,87.792,87.805,87.704,87.762,3979400007.0
2005-05-02 01:45:00,87.774,87.849,87.723,87.781,4590399984.0
2005-05-02 02:00:00,87.798,87.812,87.697,87.735,5470799991.0
2005-05-02 02:15:00,87.725,87.834,87.695,87.777,5901699972.0
2005-05-02 02:30:00,87.808,87.828,87.71,87.759,5709599971.0
2005-05-02 02:45:00,87.755,87.818,87.703,87.757,5516199998.0
2005-05-02 03:00:00,87.751,87.855,87.725,87.795,5342899989.0
2005-05-02 03:15:00,87.81,87.855,87.771,87.789,4492199987.0
2005-05-02 03:30:00,87.803,87.855,87.76,87.848,5275799984.0
2005-05-02 03:45:00,87.812,87.946,87.808,87.929,4929299983.0
2005-05-02 04:00:00,87.929,87.967,87.861,87.904,4364000003.0
2005-05-02 04:15:00,87.92,87.986,87.887,87.929,4761899987.0
2005-05-02 04:30:00,87.914,87.986,87.903,87.939,4389599994.0
2005-05-02 04:45:00,87.945,87.978,87.889,87.907,4766199982.0
2005-05-02 05:00:00,87.942,87.967,87.886,87.93,5305199985.0
2005-05-02 05:15:00,87.905,88.019,87.896,87.994,4326999989.0
2005-05-02 05:30:00,87.983,88.024,87.952,87.978,4064699994.0
2005-05-02 05:45:00,87.987,88.029,87.901,87.901,4352399991.0
2005-05-02 06:00:00,87.889,87.975,87.888,87.922,4716499988.0
2005-05-02 06:15:00,87.94,87.965,87.879,87.925,4672199987.0
2005-05-02 06:30:00,87.936,87.978,87.892,87.919,4553500000.0
2005-05-02 06:45:00,87.944,87.978,87.903,87.957,5357699987.0
2005-05-02 07:00:00,87.941,87.986,87.913,87.932,4639499974.0
2005-05-02 07:15:00,87.957,88.008,87.917,87.955,4759099990.0
2005-05-02 07:30:00,87.97,88.014,87.924,87.973,3501299988.0
2005-05-02 07:45:00,87.954,88.01,87.908,87.92,3042599988.0
2005-05-02 08:00:00,87.927,87.978,87.899,87.899,3675299992.0
2005-05-02 08:15:00,87.916,87.962,87.874,87.938,3926899989.0
2005-05-02 08:30:00,87.949,87.99,87.883,87.928,3687999966.0
2005-05-02 08:45:00,87.926,87.98,87.901,87.932,3026599999.0
2005-05-02 09:00:00,87.942,87.995,87.877,87.959,3739099984.0
2005-05-02 09:15:00,87.996,88.019,87.941,87.969,3628899982.0
2005-05-02 09:30:00,87.971,87.985,87.913,87.934,3644899985.0
2005-05-02 09:45:00,87.939,88.028,87.875,87.997,3733799987.0
2005-05-02 10:00:00,87.976,88.05,87.953,88.017,3320899989.0
2005-05-02 10:15:00,87.998,88.048,87.945,87.962,3640199992.0
2005-05-02 10:30:00,87.957,88.039,87.946,88.027,3857799970.0
2005-05-02 10:45:00,88.005,88.052,87.964,88.004,3847499974.0
2005-05-02 11:00:00,88.015,88.053,87.955,87.97,3727399967.0
2005-05-02 11:15:00,87.995,88.018,87.932,87.932,3709299989.0
2005-05-02 11:30:00,87.956,88.027,87.949,88.0,3298499991.0
2005-05-02 11:45:00,87.968,88.037,87.937,87.98,3419099988.0
2005-05-02 12:00:00,87.947,88.048,87.933,88.019,3991400008.0
2005-05-02 12:15:00,88.034,88.052,87.968,88.029,3950099999.0
2005-05-02 12:30:00,87.988,88.053,87.959,87.987,3493799995.0
2005-05-02 12:45:00,87.972,88.048,87.928,88.022,3689600015.0
2005-05-02 13:00:00,88.014,88.07,87.988,88.032,3685099993.0
2005-05-02 13:15:00,88.049,88.061,87.977,88.015,4010100002.0
2005-05-02 13:30:00,88.025,88.073,87.964,88.025,3465899990.0
2005-05-02 13:45:00,88.027,88.066,87.981,88.03,3771199989.0
2005-05-02 14:00:00,88.008,88.05,87.922,87.958,3362600006.0
2005-05-02 14:15:00,87.97,87.98,87.871,87.892,3968399997.0
2005-05-02 14:30:00,87.885,87.935,87.779,87.802,3362999985.0
2005-05-02 14:45:00,87.813,87.825,87.713,87.744,3862499993.0
2005-05-02 15:00:00,87.761,87.789,87.713,87.75,3857799991.0
2005-05-02 15:15:00,87.742,87.778,87.678,87.736,4299799975.0
2005-05-02 15:30:00,87.757,87.815,87.67,87.777,4296899997.0
2005-05-02 15:45:00,87.767,87.79,87.683,87.764,3820399978.0
2005-05-02 16:00:00,87.747,87.774,87.637,87.667,3893600002.0
2005-05-02 16:15:00,87.672,87.72,87.645,87.68,3414999999.0
2005-05-02 16:30:00,87.668,87.707,87.568,87.576,3615999991.0
2005-05-02 16:45:00,87.602,87.616,87.529,87.549,3505800003.0
2005-05-02 17:00:00,87.53,87.6,87.506,87.6,4012199992.0
2005-05-02 17:15:00,87.569,87.68,87.562,87.648,3521599991.0
2005-05-02 17:30:00,87.66,87.694,87.612,87.666,3766699993.0
2005-05-02 17:45:00,87.69,87.747,87.649,87.679,3561500000.0
2005-05-02 18:00:00,87.686,87.72,87.615,87.67,23936400046.0
2005-05-02 18:15:00,87.68,87.692,87.521,87.525,23776499929.0
2005-05-02 18:30:00,87.552,87.601,87.497,87.56,19706199941.0
2005-05-02 18:45:00,87.573,87.607,87.512,87.545,13933499972.0
2005-05-02 19:00:00,87.567,87.604,87.51,87.539,9763299957.0
2005-05-02 19:15:00,87.531,87.625,87.507,87.572,14179300011.0
2005-05-02 19:30:00,87.6,87.679,87.575,87.587,11608799972.0
2005-05-02 19:45:00,87.578,87.653,87.557,87.602,9636599985.0
2005-05-02 20:00:00,87.601,87.709,87.574,87.609,9667899974.0
2005-05-02 20:15:00,87.618,87.682,87.569,87.67,14422999945.0
2005-05-02 20:30:00,87.66,87.685,87.585,87.612,14062699952.0
2005-05-02 20:45:00,87.591,87.684,87.568,87.655,16211399970.0
2005-05-02 21:00:00,87.66,87.688,87.597,87.631,8778799964.0
2005-05-02 21:15:00,87.633,87.688,87.597,87.657,15151400016.0
2005-05-02 21:30:00,87.65,87.69,87.591,87.685,7772799961.0
2005-05-02 21:45:00,87.674,87.697,87.606,87.642,6669499994.0
2005-05-02 22:00:00,87.659,87.745,87.641,87.706,7286499991.0
2005-05-02 22:15:00,87.697,87.756,87.648,87.673,4781999983.0
2005-05-02 22:30:00,87.658,87.752,87.647,87.69,5461499978.0
2005-05-02 22:45:00,87.677,87.759,87.628,87.636,5586600004.0
2005-05-02 23:00:00,87.72,87.762,87.67,87.713,3345999985.0
2005-05-02 23:15:00,87.723,87.763,87.687,87.719,3785200000.0
2005-05-02 23:30:00,87.69,87.755,87.631,87.651,3193299972.0
2005-05-02 23:45:00,87.663,87.72,87.631,87.692,2885400005.0
2005-05-03 00:00:00,87.689,87.707,87.567,87.614,4051399998.0
2005-05-03 00:15:00,87.611,87.722,87.583,87.684,3761799985.0
2005-05-03 00:30:00,87.663,87.726,87.64,87.657,3456699979.0
2005-05-03 00:45:00,87.685,87.733,87.641,87.656,3689899989.0
2005-05-03 01:00:00,87.688,87.743,87.584,87.7,3342500001.0
2005-05-03 01:15:00,87.678,87.72,87.616,87.616,3816999985.0
2005-05-03 01:30:00,87.634,87.658,87.575,87.599,3674999983.0
2005-05-03 01:45:00,87.588,87.67,87.574,87.613,4302699988.0
2005-05-03 02:00:00,87.597,87.664,87.521,87.555,3430999985.0
2005-05-03 02:15:00,87.57,87.609,87.526,87.56,3623099986.0
2005-05-03 02:30:00,87.532,87.583,87.505,87.539,4005999994.0
2005-05-03 02:45:00,87.537,87.575,87.497,87.539,3548999973.0
2005-05-03 03:00:00,87.527,87.615,87.519,87.599,3353500002.0
2005-05-03 03:15:00,87.601,87.691,87.585,87.683,3888199983.0
2005-05-03 03:30:00,87.707,87.735,87.631,87.658,3164799987.0
2005-05-03 03:45:00,87.641,87.68,87.547,87.547,3706500005.0
2005-05-03 04:00:00,87.516,87.655,87.501,87.617,3909299979.0
2005-05-03 04:15:00,87.601,87.656,87.558,87.623,3351399992.0
2005-05-03 04:30:00,87.633,87.658,87.572,87.629,2983999993.0
2005-05-03 04:45:00,87.66,87.683,87.598,87.626,3820999996.0
2005-05-03 05:00:00,87.615,87.67,87.576,87.636,3323399985.0
2005-05-03 05:15:00,87.64,87.663,87.59,87.642,3580699991.0
2005-05-03 05:30:00,87.632,87.68,87.605,87.608,3661499988.0
2005-05-03 05:45:00,87.654,87.67,87.563,87.595,2968199994.0
2005-05-03 06:00:00,87.608,87.638,87.546,87.598,3265000005.0
2005-05-03 06:15:00,87.571,87.65,87.551,87.621,3449000002.0
2005-05-03 06:30:00,87.634,87.642,87.571,87.608,3658499996.0
2005-05-03 06:45:00,87.615,87.629,87.563,87.587,3578600001.0
2005-05-03 07:00:00,87.588,87.657,87.567,87.634,4153199998.0
2005-05-03 07:15:00,87.645,87.669,87.592,87.62,3467700007.0
2005-05-03 07:30:00,87.638,87.678,87.54,87.551,3768799973.0
2005-05-03 07:45:00,87.557,87.586,87.456,87.555,3999000006.0
2005-05-03 08:00:00,87.518,87.624,87.518,87.605,3824199987.0
2005-05-03 08:15:00,87.637,87.672,87.593,87.622,3565000002.0
2005-05-03 08:30:00,87.621,87.699,87.598,87.665,3592599989.0
2005-05-03 08:45:00,87.66,87.781,87.637,87.732,3835500000.0
2005-05-03 09:00:00,87.7,87.859,87.671,87.815,3247599994.0
2005-05-03 09:15:00,87.803,87.842,87.772,87.809,3648699983.0
2005-05-03 09:30:00,87.78,87.823,87.635,87.653,3717500000.0
2005-05-03 09:45:00,87.642,87.662,87.522,87.528,3822599996.0
2005-05-03 10:00:00,87.538,87.596,87.475,87.518,3674399976.0
2005-05-03 10:15:00,87.49,87.574,87.473,87.527,3625199989.0
2005-05-03 10:30:00,87.521,87.614,87.51,87.576,4174700003.0
2005-05-03 10:45:00,87.583,87.658,87.535,87.612,4108799992.0
2005-05-03 11:00:00,87.602,87.685,87.568,87.633,3599699994.0
2005-05-03 11:15:00,87.674,87.68,87.6,87.64,3811999999.0
2005-05-03 11:30:00,87.629,87.704,87.616,87.655,4519399990.0
2005-05-03 11:45:00,87.647,87.703,87.599,87.62,3706599984.0
2005-05-03 12:00:00,87.628,87.659,87.542,87.618,4311899985.0
2005-05-03 12:15:00,87.652,87.652,87.544,87.6,3378899975.0
2005-05-03 12:30:00,87.564,87.642,87.553,87.625,3417199992.0
2005-05-03 12:45:00,87.576,87.65,87.551,87.57,4356499992.0
2005-05-03 13:00:00,87.556,87.644,87.522,87.583,4340799988.0
2005-05-03 13:15:00,87.576,87.627,87.525,87.529,3492299992.0
2005-05-03 13:30:00,87.501,87.599,87.482,87.559,4083999975.0
2005-05-03 13:45:00,87.56,87.618,87.505,87.594,3897100002.0
2005-05-03 14:00:00,87.598,87.615,87.52,87.551,3939299999.0
2005-05-03 14:15:00,87.544,87.57,87.45,87.526,4004699984.0
2005-05-03 14:30:00,87.532,87.563,87.433,87.538,4067100007.0
2005-05-03 14:45:00,87.543,87.644,87.535,87.62,4219799978.0
2005-05-03 15:00:00,87.625,87.671,87.542,87.557,3840499991.0
2005-05-03 15:15:00,87.556,87.759,87.55,87.723,4035400009.0
2005-05-03 15:30:00,87.764,87.813,87.723,87.779,3799200005.0
2005-05-03 15:45:00,87.767,87.813,87.725,87.785,3614299990.0
2005-05-03 16:00:00,87.778,87.805,87.707,87.793,3873499993.0
2005-05-03 16:15:00,87.822,87.895,87.764,87.767,3329599980.0
2005-05-03 16:30:00,87.776,87.826,87.753,87.795,4163599998.0
2005-05-03 16:45:00,87.798,87.876,87.757,87.811,3575599993.0
2005-05-03 17:00:00,87.806,87.876,87.787,87.852,3427299995.0
2005-05-03 17:15:00,87.852,87.905,87.833,87.89,3187399999.0
2005-05-03 17:30:00,87.892,87.949,87.862,87.892,3696500000.0
2005-05-03 17:45:00,87.922,87.931,87.801,87.806,3709699999.0
2005-05-03 18:00:00,87.831,87.894,87.796,87.86,25075999887.0
2005-05-03 18:15:00,87.85,87.911,87.817,87.868,22327199925.0
2005-05-03 18:30:00,87.869,87.898,87.805,87.844,17446899964.0
2005-05-03 18:45:00,87.808,87.878,87.76,87.782,14027299930.0
2005-05-03 19:00:00,87.79,87.818,87.718,87.754,9972699993.0
2005-05-03 19:15:00,87.759,87.822,87.71,87.714,14048399940.0
2005-05-03 19:30:00,87.719,87.807,87.719,87.759,11588899958.0
2005-05-03 19:45:00,87.775,87.825,87.722,87.753,9183000002.0
2005-05-03 20:00:00,87.763,87.845,87.708,87.81,9613299966.0
2005-05-03 20:15:00,87.82,87.913,87.664,87.697,15870599934.0
2005-05-03 20:30:00,87.75,87.778,87.652,87.676,15539399972.0
2005-05-03 20:45:00,87.645,87.673,87.527,87.55,16211199940.0
2005-05-03 21:00:00,87.566,87.699,87.543,87.672,10229199941.0
2005-05-03 21:15:00,87.698,87.716,87.634,87.67,13961899976.0
2005-05-03 21:30:00,87.68,87.73,87.637,87.71,7588999958.0
2005-05-03 21:45:00,87.681,87.722,87.594,87.637,6919999990.0
2005-05-03 22:00:00,87.624,87.757,87.616,87.732,7310599968.0
2005-05-03 22:15:00,87.708,87.746,87.633,87.656,5655999971.0
2005-05-03 22:30:00,87.673,87.718,87.607,87.626,5187999983.0
2005-05-03 22:45:00,87.652,87.686,87.573,87.617,5316899980.0
2005-05-03 23:00:00,87.657,87.699,87.577,87.626,3272799997.0
2005-05-03 23:15:00,87.63,87.663,87.578,87.595,3919399980.0
2005-05-03 23:30:00,87.611,87.681,87.544,87.579,4132399989.0
2005-05-03 23:45:00,87.597,87.604,87.508,87.526,3346399976.0
2005-05-04 00:00:00,87.541,87.594,87.497,87.547,3516100001.0
2005-05-04 00:15:00,87.533,87.57,87.492,87.538,3353799995.0
2005-05-04 00:30:00,87.538,87.571,87.49,87.503,3748600001.0
2005-05-04 00:45:00,87.509,87.575,87.481,87.526,3759999991.0
2005-05-04 01:00:00,87.529,87.615,87.503,87.572,3468499999.0
2005-05-04 01:15:00,87.587,87.632,87.551,87.602,3360599992.0
2005-05-04 01:30:00,87.613,87.625,87.516,87.533,3912199990.0
2005-05-04 01:45:00,87.564,87.569,87.502,87.508,4373200004.0
2005-05-04 02:00:00,87.491,87.569,87.486,87.539,3758199995.0
2005-05-04 02:15:00,87.55,87.584,87.497,87.532,3328499985.0
2005-05-04 02:30:00,87.524,87.579,87.48,87.562,4090600003.0
2005-05-04 02:45:00,87.565,87.587,87.524,87.534,3845299988.0
2005-05-04 03:00:00,87.52,87.584,87.508,87.558,3633999985.0
2005-05-04 03:15:00,87.552,87.625,87.522,87.594,4511699994.0
2005-05-04 03:30:00,87.631,87.833,87.598,87.795,3578299983.0
2005-05-04 03:45:00,87.78,87.955,87.78,87.925,3611299989.0
2005-05-04 04:00:00,87.926,88.016,87.91,87.995,3286899996.0
2005-05-04 04:15:00,88.012,88.029,87.931,87.968,3859199990.0
2005-05-04 04:30:00,87.951,87.987,87.898,87.95,3931100007.0
2005-05-04 04:45:00,87.957,88.014,87.922,87.964,3613599997.0
2005-05-04 05:00:00,87.968,88.019,87.944,87.96,3519599975.0
2005-05-04 05:15:00,87.936,87.99,87.911,87.961,4051399995.0
2005-05-04 05:30:00,87.951,88.002,87.928,87.975,3398199993.0
2005-05-04 05:45:00,87.963,88.0,87.902,87.967,3738599984.0
2005-05-04 06:00:00,87.968,87.989,87.913,87.942,3792499984.0
2005-05-04 06:15:00,87.923,88.002,87.915,87.981,3288899990.0
2005-05-04 06:30:00,88.004,88.004,87.915,87.96,3293099981.0
2005-05-04 06:45:00,87.928,87.971,87.896,87.934,3504899995.0
2005-05-04 07:00:00,87.936,88.001,87.901,87.92,3387199969.0
2005-05-04 07:15:00,87.919,87.968,87.898,87.923,3346499995.0
2005-05-04 07:30:00,87.93,87.984,87.899,87.929,3765699984.0
2005-05-04 07:45:00,87.893,87.959,87.882,87.917,3469099992.0
2005-05-04 08:00:00,87.927,87.938,87.856,87.883,3592199991.0
2005-05-04 08:15:00,87.904,87.919,87.842,87.856,3954499981.0
2005-05-04 08:30:00,87.856,87.95,87.855,87.886,3545099993.0
2005-05-04 08:45:00,87.89,87.918,87.847,87.896,3899599993.0
2005-05-04 09:00:00,87.905,87.959,87.837,87.849,3442299986.0
2005-05-04 09:15:00,87.86,87.883,87.729,87.753,4163099999.0
2005-05-04 09:30:00,87.765,87.817,87.739,87.779,3743699986.0
2005-05-04 09:45:00,87.773,87.834,87.738,87.778,3489199976.0
2005-05-04 10:00:00,87.774,87.866,87.774,87.828,3526099996.0
2005-05-04 10:15:00,87.864,87.883,87.772,87.805,3433399985.0
2005-05-04 10:30:00,87.789,87.846,87.74,87.742,3881599984.0
2005-05-04 10:45:00,87.753,87.808,87.678,87.761,3579899989.0
2005-05-04 11:00:00,87.777,87.806,87.709,87.775,4053900002.0
2005-05-04 11:15:00,87.758,87.834,87.736,87.791,3913899989.0
2005-05-04 11:30:00,87.772,87.823,87.75,87.761,3821000001.0
2005-05-04 11:45:00,87.777,87.833,87.732,87.732,3830099986.0
2005-05-04 12:00:00,87.738,87.77,87.7,87.721,3692799970.0
2005-05-04 12:15:00,87.715,87.739,87.647,87.703,4076899996.0
2005-05-04 12:30:00,87.69,87.791,87.69,87.727,3742000014.0
2005-05-04 12:45:00,87.717,87.76,87.649,87.685,3554599987.0
2005-05-04 13:00:00,87.701,87.776,87.661,87.661,3820099990.0
2005-05-04 13:15:00,87.687,87.719,87.642,87.686,3685199990.0
2005-05-04 13:30:00,87.699,87.721,87.623,87.673,3125699995.0
2005-05-04 13:45:00,87.648,87.713,87.625,87.676,4027799998.0
2005-05-04 14:00:00,87.709,87.755,87.669,87.696,3972699986.0
2005-05-04 14:15:00,87.701,87.769,87.604,87.64,3884799997.0
2005-05-04 14:30:00,87.625,87.665,87.554,87.627,3717800006.0
2005-05-04 14:45:00,87.621,87.687,87.571,87.62,3620299982.0
2005-05-04 15:00:00,87.619,87.654,87.558,87.571,4177799994.0
2005-05-04 15:15:00,87.562,87.713,87.532,87.713,3825799994.0
2005-05-04 15:30:00,87.713,87.765,87.673,87.721,4028599992.0
2005-05-04 15:45:00,87.712,87.772,87.682,87.768,3580999975.0
2005-05-04 16:00:00,87.77,87.824,87.687,87.787,3719799992.0
2005-05-04 16:15:00,87.764,87.798,87.686,87.702,3216499989.0
2005-05-04 16:30:00,87.67,87.676,87.538,87.573,3864299991.0
2005-05-04 16:45:00,87.583,87.64,87.534,87.627,3539399976.0
2005-05-04 17:00:00,87.609,87.633,87.493,87.562,3438899981.0
2005-05-04 17:15:00,87.551,87.797,87.549,87.775,3732499986.0
2005-05-04 17:30:00,87.795,87.899,87.771,87.799,3415099997.0
2005-05-04 17:45:00,87.813,87.826,87.736,87.798,3599600000.0
2005-05-04 18:00:00,87.813,87.87,87.728,87.79,24278399938.0
2005-05-04 18:15:00,87.78,87.83,87.692,87.724,23727399927.0
2005-05-04 18:30:00,87.738,87.786,87.69,87.712,18840299960.0
2005-05-04 18:45:00,87.721,87.814,87.707,87.81,13767799931.0
2005-05-04 19:00:00,87.8,87.817,87.715,87.771,9389399975.0
2005-05-04 19:15:00,87.78,87.813,87.713,87.777,14234099989.0
2005-05-04 19:30:00,87.791,87.812,87.738,87.772,12115599945.0
2005-05-04 19:45:00,87.774,87.82,87.7,87.735,8901799947.0
2005-05-04 20:00:00,87.729,87.753,87.68,87.713,10331099964.0
2005-05-04 20:15:00,87.701,87.783,87.695,87.733,15174699964.0
2005-05-04 20:30:00,87.77,87.77,87.659,87.684,16053699932.0
2005-05-04 20:45:00,87.691,87.715,87.568,87.6,17290199993.0
2005-05-04 21:00:00,87.576,87.657,87.539,87.626,9969699988.0
2005-05-04 21:15:00,87.619,87.713,87.56,87.692,15082599963.0
2005-05-04 21:30:00,87.696,87.746,87.6,87.642,8199799985.0
2005-05-04 21:45:00,87.621,87.665,87.586,87.634,7312900001.0
2005-05-04 22:00:00,87.634,87.654,87.543,87.607,7057899996.0
2005-05-04 22:15:00,87.626,87.692,87.594,87.62,4778300006.0
2005-05-04 22:30:00,87.642,87.709,87.632,87.67,5556399979.0
2005-05-04 22:45:00,87.639,87.694,87.595,87.662,5505999984.0
2005-05-04 23:00:00,87.679,87.703,87.6,87.662,3926999997.0
2005-05-04 23:15:00,87.636,87.688,87.607,87.639,4162599993.0
2005-05-04 23:30:00,87.654,87.701,87.618,87.672,3739199985.0
2005-05-04 23:45:00,87.679,87.744,87.659,87.714,3718899999.0
2005-05-05 00:00:00,87.731,87.757,87.675,87.71,3344199993.0
2005-05-05 00:15:00,87.724,87.755,87.671,87.699,3626299990.0
2005-05-05 00:30:00,87.701,87.721,87.637,87.676,3846899999.0
2005-05-05 00:45:00,87.659,87.722,87.627,87.672,3869499991.0
2005-05-05 01:00:00,87.671,87.742,87.652,87.679,3383299988.0
2005-05-05 01:15:00,87.717,87.742,87.656,87.717,3390199989.0
2005-05-05 01:30:00,87.72,87.737,87.649,87.653,3813699987.0
2005-05-05 01:45:00,87.664,87.71,87.637,87.685,4164699988.0
2005-05-05 02:00:00,87.696,87.704,87.599,87.618,4077100000.0
2005-05-05 02:15:00,87.592,87.663,87.578,87.636,3832499989.0
2005-05-05 02:30:00,87.645,87.674,87.569,87.58,3408400008.0
2005-05-05 02:45:00,87.573,87.618,87.538,87.559,4035200006.0
2005-05-05 03:00:00,87.563,87.709,87.541,87.702,3628899993.0
2005-05-05 03:15:00,87.697,87.773,87.642,87.665,4335099995.0
2005-05-05 03:30:00,87.673,87.7,87.634,87.668,3612099989.0
2005-05-05 03:45:00,87.663,87.695,87.601,87.676,3683999994.0
2005-05-05 04:00:00,87.647,87.704,87.637,87.663,3444699975.0
2005-05-05 04:15:00,87.671,87.724,87.648,87.691,3508599988.0
2005-05-05 04:30:00,87.704,87.739,87.669,87.703,3906400005.0
2005-05-05 04:45:00,87.702,87.742,87.678,87.708,3389299984.0
2005-05-05 05:00:00,87.713,87.737,87.649,87.713,3586999996.0
2005-05-05 05:15:00,87.691,87.74,87.668,87.693,3666099985.0
2005-05-05 05:30:00,87.698,87.74,87.672,87.68,3471499991.0
2005-05-05 05:45:00,87.701,87.723,87.65,87.655,3582300001.0
2005-05-05 06:00:00,87.652,87.684,87.612,87.665,4154199971.0
2005-05-05 06:15:00,87.639,87.706,87.623,87.671,3630499984.0
2005-05-05 06:30:00,87.668,87.71,87.633,87.668,3941399995.0
2005-05-05 06:45:00,87.654,87.713,87.638,87.674,3560499990.0
2005-05-05 07:00:00,87.688,87.7,87.631,87.674,3665299992.0
2005-05-05 07:15:00,87.655,87.694,87.532,87.555,3614699976.0
2005-05-05 07:30:00,87.573,87.596,87.517,87.552,3231099995.0
2005-05-05 07:45:00,87.537,87.582,87.52,87.545,3632400002.0
2005-05-05 08:00:00,87.548,87.574,87.51,87.521,4001300004.0
2005-05-05 08:15:00,87.548,87.632,87.516,87.613,3615799975.0
2005-05-05 08:30:00,87.63,87.662,87.576,87.576,4021099994.0
2005-05-05 08:45:00,87.607,87.659,87.579,87.61,3501299999.0
2005-05-05 09:00:00,87.616,87.699,87.584,87.68,3634899986.0
2005-05-05 09:15:00,87.683,87.7,87.628,87.676,4027500002.0
2005-05-05 09:30:00,87.659,87.682,87.56,87.598,3843200006.0
2005-05-05 09:45:00,87.609,87.663,87.541,87.574,3799899973.0
2005-05-05 10:00:00,87.549,87.616,87.536,87.561,3388499997.0
2005-05-05 10:15:00,87.574,87.597,87.477,87.586,3813399987.0
2005-05-05 10:30:00,87.594,87.628,87.519,87.556,3945699994.0
2005-05-05 10:45:00,87.568,87.705,87.544,87.678,3939500000.0
2005-05-05 11:00:00,87.688,87.71,87.489,87.527,3776599998.0
2005-05-05 11:15:00,87.548,87.594,87.488,87.538,3643400004.0
2005-05-05 11:30:00,87.54,87.59,87.515,87.551,4361899992.0
2005-05-05 11:45:00,87.557,87.585,87.48,87.491,4295099987.0
2005-05-05 12:00:00,87.517,87.526,87.433,87.458,3848499993.0
2005-05-05 12:15:00,87.471,87.498,87.409,87.45,4004900005.0
2005-05-05 12:30:00,87.44,87.486,87.416,87.463,3415399985.0
2005-05-05 12:45:00,87.429,87.515,87.429,87.46,3877999989.0
2005-05-05 13:00:00,87.508,87.513,87.445,87.456,3818199999.0
2005-05-05 13:15:00,87.445,87.543,87.429,87.512,3518399985.0
2005-05-05 13:30:00,87.542,87.588,87.504,87.531,3788599980.0
2005-05-05 13:45:00,87.527,87.626,87.498,87.511,3568099992.0
2005-05-05 14:00:00,87.561,87.568,87.439,87.473,3838800007.0
2005-05-05 14:15:00,87.515,87.518,87.417,87.442,3863299976.0
2005-05-05 14:30:00,87.44,87.518,87.402,87.504,3584499978.0
2005-05-05 14:45:00,87.476,87.537,87.401,87.425,3741899997.0
2005-05-05 15:00:00,87.435,87.45,87.375,87.412,3622299982.0
2005-05-05 15:15:00,87.403,87.439,87.347,87.383,3923899984.0
2005-05-05 15:30:00,87.393,87.439,87.34,87.357,3804899991.0
2005-05-05 15:45:00,87.365,87.384,87.24,87.262,3709500006.0
2005-05-05 16:00:00,87.285,87.336,87.248,87.306,3597599994.0
2005-05-05 16:15:00,87.309,87.345,87.258,87.289,3656099974.0
2005-05-05 16:30:00,87.313,87.35,87.199,87.227,3792499990.0
2005-05-05 16:45:00,87.251,87.332,87.227,87.266,3595899992.0
2005-05-05 17:00:00,87.26,87.348,87.227,87.31,3555899968.0
2005-05-05 17:15:00,87.294,87.376,87.246,87.34,3411699997.0
2005-05-05 17:30:00,87.317,87.365,87.256,87.272,3442199999.0
2005-05-05 17:45:00,87.269,87.286,87.172,87.181,3621999976.0
2005-05-05 18:00:00,87.186,87.24,87.16,87.21,25361399912.0
2005-05-05 18:15:00,87.22,87.26,87.154,87.172,21779899933.0
2005-05-05 18:30:00,87.183,87.298,87.1,87.272,18350999940.0
2005-05-05 18:45:00,87.271,87.399,87.257,87.37,14319999971.0
2005-05-05 19:00:00,87.372,87.55,87.366,87.442,9157699982.0
2005-05-05 19:15:00,87.429,87.499,87.313,87.344,13922299980.0
2005-05-05 19:30:00,87.361,87.384,87.253,87.345,12288399935.0
2005-05-05 19:45:00,87.331,87.458,87.327,87.372,9548599951.0
2005-05-05 20:00:00,87.38,87.488,87.367,87.445,10148399973.0
2005-05-05 20:15:00,87.428,87.458,87.379,87.41,14070299961.0
2005-05-05 20:30:00,87.391,87.446,87.33,87.346,15134699978.0
2005-05-05 20:45:00,87.342,87.429,87.314,87.36,17511899966.0
2005-05-05 21:00:00,87.38,87.504,87.352,87.485,12108499982.0
2005-05-05 21:15:00,87.499,87.519,87.366,87.391,14361399969.0
2005-05-05 21:30:00,87.424,87.428,87.343,87.361,7887799980.0
2005-05-05 21:45:00,87.367,87.521,87.331,87.501,6765899964.0
2005-05-05 22:00:00,87.495,87.538,87.442,87.497,6638399980.0
2005-05-05 22:15:00,87.503,87.518,87.436,87.471,5058899979.0
2005-05-05 22:30:00,87.468,87.537,87.439,87.47,5240699993.0
2005-05-05 22:45:00,87.494,87.521,87.428,87.472,5475499973.0
2005-05-05 23:00:00,87.487,87.549,87.447,87.529,3275599994.0
2005-05-05 23:15:00,87.538,87.556,87.476,87.534,3663699989.0
2005-05-05 23:30:00,87.561,87.563,87.489,87.527,3239800001.0
2005-05-05 23:45:00,87.512,87.578,87.5,87.539,2976399993.0
2005-05-06 00:00:00,87.525,87.566,87.475,87.497,3640499983.0
2005-05-06 00:15:00,87.515,87.53,87.461,87.513,3530699994.0
2005-05-06 00:30:00,87.485,87.561,87.46,87.517,3542199988.0
2005-05-06 00:45:00,87.497,87.557,87.467,87.523,3630299984.0
2005-05-06 01:00:00,87.501,87.561,87.458,87.541,3131099978.0
2005-05-06 01:15:00,87.533,87.59,87.504,87.579,3520899995.0
2005-05-06 01:30:00,87.578,87.618,87.547,87.6,3948899978.0
2005-05-06 01:45:00,87.585,87.617,87.535,87.588,4073799993.0
2005-05-06 02:00:00,87.568,87.61,87.516,87.57,3622199993.0
2005-05-06 02:15:00,87.589,87.635,87.534,87.604,4080200006.0
2005-05-06 02:30:00,87.595,87.697,87.593,87.637,3751099991.0
2005-05-06 02:45:00,87.618,87.659,87.506,87.506,4229799978.0
2005-05-06 03:00:00,87.525,87.574,87.503,87.538,3875499999.0
2005-05-06 03:15:00,87.519,87.548,87.465,87.497,3867499990.0
2005-05-06 03:30:00,87.501,87.54,87.422,87.493,3664499998.0
2005-05-06 03:45:00,87.433,87.506,87.424,87.476,3829099990.0
2005-05-06 04:00:00,87.493,87.536,87.454,87.479,3651099993.0
2005-05-06 04:15:00,87.53,87.566,87.475,87.511,3182799998.0
2005-05-06 04:30:00,87.516,87.553,87.473,87.526,3515899987.0
2005-05-06 04:45:00,87.535,87.574,87.479,87.522,3210000002.0
2005-05-06 05:00:00,87.533,87.573,87.5,87.547,3319499984.0
2005-05-06 05:15:00,87.544,87.586,87.51,87.559,3843199991.0
2005-05-06 05:30:00,87.561,87.601,87.533,87.587,3753099976.0
2005-05-06 05:45:00,87.56,87.603,87.534,87.594,3255199991.0
2005-05-06 06:00:00,87.572,87.606,87.535,87.568,4081999982.0
2005-05-06 06:15:00,87.559,87.61,87.534,87.577,3977399991.0
2005-05-06 06:30:00,87.563,87.635,87.538,87.62,3368200005.0
2005-05-06 06:45:00,87.623,87.66,87.588,87.597,3466199971.0
2005-05-06 07:00:00,87.583,87.6,87.525,87.555,3433499985.0
2005-05-06 07:15:00,87.536,87.599,87.526,87.542,3616399982.0
2005-05-06 07:30:00,87.548,87.629,87.536,87.593,3683900003.0
2005-05-06 07:45:00,87.566,87.608,87.514,87.515,3458299987.0
2005-05-06 08:00:00,87.512,87.552,87.459,87.52,3746999974.0
2005-05-06 08:15:00,87.552,87.599,87.498,87.557,3816999981.0
2005-05-06 08:30:00,87.595,87.648,87.529,87.544,3632100000.0
2005-05-06 08:45:00,87.538,87.623,87.521,87.59,3639799978.0
2005-05-06 09:00:00,87.581,87.609,87.514,87.561,3396099999.0
2005-05-06 09:15:00,87.562,87.589,87.489,87.554,4108800005.0
2005-05-06 09:30:00,87.546,87.608,87.518,87.561,3745299990.0
2005-05-06 09:45:00,87.546,87.63,87.537,87.605,3434899998.0
2005-05-06 10:00:00,87.607,87.635,87.571,87.599,3784799988.0
2005-05-06 10:15:00,87.581,87.615,87.536,87.563,3994299994.0
2005-05-06 10:30:00,87.595,87.616,87.525,87.578,4157799982.0
2005-05-06 10:45:00,87.592,87.651,87.548,87.62,3824999989.0
2005-05-06 11:00:00,87.621,87.677,87.594,87.618,3564100007.0
2005-05-06 11:15:00,87.603,87.645,87.565,87.601,3338299994.0
2005-05-06 11:30:00,87.586,87.64,87.562,87.597,3857199993.0
2005-05-06 11:45:00,87.605,87.655,87.539,87.572,3795699993.0
2005-05-06 12:00:00,87.562,87.645,87.556,87.612,3790799985.0
2005-05-06 12:15:00,87.609,87.632,87.516,87.557,3940599982.0
2005-05-06 12:30:00,87.515,87.615,87.515,87.556,3298299984.0
2005-05-06 12:45:00,87.554,87.619,87.518,87.534,3743699996.0
2005-05-06 13:00:00,87.572,87.598,87.527,87.565,3959099971.0
2005-05-06 13:15:00,87.541,87.595,87.485,87.563,3923099999.0
2005-05-06 13:30:00,87.556,87.619,87.523,87.581,3768799989.0
2005-05-06 13:45:00,87.568,87.6,87.512,87.545,4322399989.0
2005-05-06 14:00:00,87.539,87.637,87.506,87.61,3860999992.0
2005-05-06 14:15:00,87.588,87.644,87.517,87.563,3759199990.0
2005-05-06 14:30:00,87.577,87.599,87.08,87.155,3635899996.0
2005-05-06 14:45:00,87.118,87.18,87.028,87.077,4165899988.0
2005-05-06 15:00:00,87.06,87.099,86.989,87.053,4016799989.0
2005-05-06 15:15:00,87.057,87.068,86.871,86.919,4301399991.0
2005-05-06 15:30:00,86.931,86.961,86.845,86.923,3762499982.0
2005-05-06 15:45:00,86.921,86.945,86.84,86.893,3802599997.0
2005-05-06 16:00:00,86.893,86.943,86.828,86.87,4145199987.0
2005-05-06 16:15:00,86.88,86.975,86.868,86.952,3070099993.0
2005-05-06 16:30:00,86.951,86.975,86.861,86.896,3843499994.0
2005-05-06 16:45:00,86.877,86.971,86.855,86.958,3825599997.0
2005-05-06 17:00:00,86.926,86.957,86.783,86.841,3456899991.0
2005-05-06 17:15:00,86.816,86.93,86.815,86.92,3214999987.0
2005-05-06 17:30:00,86.883,86.973,86.88,86.938,3480500000.0
2005-05-06 17:45:00,86.93,87.029,86.916,86.982,3872399990.0
2005-05-06 18:00:00,86.993,87.04,86.961,87.0,24029000017.0
2005-05-06 18:15:00,86.99,87.0,86.901,86.94,24064499879.0
2005-05-06 18:30:00,86.933,86.979,86.881,86.889,19638999958.0
2005-05-06 18:45:00,86.915,86.958,86.877,86.903,14001799968.0
2005-05-06 19:00:00,86.907,86.981,86.904,86.96,9050899964.0
2005-05-06 19:15:00,86.976,86.987,86.909,86.933,14363999962.0
2005-05-06 19:30:00,86.953,86.995,86.895,86.915,12027599952.0
2005-05-06 19:45:00,86.927,86.959,86.865,86.897,8661799975.0
2005-05-06 20:00:00,86.879,86.91,86.822,86.858,10550599972.0
2005-05-06 20:15:00,86.855,86.895,86.817,86.87,15166099967.0
2005-05-06 20:30:00,86.88,86.978,86.847,86.945,16524299990.0
2005-05-06 20:45:00,86.934,86.964,86.843,86.86,17123699994.0
2005-05-06 21:00:00,86.884,87.012,86.862,86.995,10222399979.0
2005-05-06 21:15:00,87.0,87.015,86.917,86.957,15560599974.0
2005-05-06 21:30:00,86.956,87.019,86.901,86.992,7841699972.0
2005-05-06 21:45:00,86.985,87.039,86.946,86.971,6544099999.0
2005-05-06 22:00:00,86.982,87.022,86.94,86.988,6456599979.0
2005-05-06 22:15:00,86.977,87.009,86.947,86.947,4930999979.0
2005-05-06 22:30:00,86.97,86.999,86.92,86.923,5166999976.0
2005-05-06 22:45:00,86.962,87.036,86.92,86.966,5349599989.0
2005-05-08 23:00:00,87.089,87.098,86.996,87.018,4201699979.0
2005-05-08 23:15:00,87.024,87.081,87.005,87.048,4134999988.0
2005-05-08 23:30:00,87.062,87.088,86.976,87.042,4497399992.0
2005-05-08 23:45:00,87.001,87.063,86.971,87.036,3598899980.0
2005-05-09 00:00:00,86.99,87.049,86.97,87.005,3957799977.0
2005-05-09 00:15:00,86.996,87.077,86.989,87.055,4410799981.0
2005-05-09 00:30:00,87.02,87.103,87.002,87.053,4310499987.0
2005-05-09 00:45:00,87.078,87.145,87.057,87.115,4491899970.0
2005-05-09 01:00:00,87.128,87.174,87.084,87.095,4168399987.0
2005-05-09 01:15:00,87.085,87.192,87.073,87.135,4427499994.0
2005-05-09 01:30:00,87.131,87.178,87.1,87.147,4388499979.0
2005-05-09 01:45:00,87.14,87.218,87.107,87.178,4869199985.0
2005-05-09 02:00:00,87.156,87.229,87.133,87.15,3704399980.0
2005-05-09 02:15:00,87.166,87.248,87.134,87.239,4109400009.0
2005-05-09 02:30:00,87.232,87.304,87.196,87.211,3618499983.0
2005-05-09 02:45:00,87.188,87.22,87.114,87.154,3813999989.0
2005-05-09 03:00:00,87.15,87.26,87.141,87.223,3996699981.0
2005-05-09 03:15:00,87.196,87.228,87.112,87.117,3995700000.0
2005-05-09 03:30:00,87.122,87.172,87.104,87.149,3314499990.0
2005-05-09 03:45:00,87.133,87.163,87.083,87.098,3835100007.0
2005-05-09 04:00:00,87.092,87.147,87.078,87.09,3661199997.0
2005-05-09 04:15:00,87.098,87.123,87.023,87.042,3615599982.0
2005-05-09 04:30:00,87.042,87.106,87.025,87.069,3366300001.0
2005-05-09 04:45:00,87.086,87.147,87.033,87.094,3464499991.0
2005-05-09 05:00:00,87.091,87.13,87.058,87.07,3980399987.0
2005-05-09 05:15:00,87.062,87.111,87.042,87.068,3410199993.0
2005-05-09 05:30:00,87.097,87.127,87.053,87.078,3522200009.0
2005-05-09 05:45:00,87.084,87.14,87.018,87.091,3343600006.0
2005-05-09 06:00:00,87.095,87.126,87.038,87.085,3751999980.0
2005-05-09 06:15:00,87.074,87.143,87.061,87.102,3739999995.0
2005-05-09 06:30:00,87.108,87.134,87.001,87.042,3685399991.0
2005-05-09 06:45:00,87.011,87.079,87.001,87.064,3554899978.0
2005-05-09 07:00:00,87.047,87.101,87.031,87.056,3859399969.0
2005-05-09 07:15:00,87.06,87.142,87.035,87.113,3577099993.0
2005-05-09 07:30:00,87.121,87.157,87.086,87.145,3836599988.0
2005-05-09 07:45:00,87.115,87.155,87.067,87.094,4074900001.0
2005-05-09 08:00:00,87.094,87.181,87.061,87.16,4029299976.0
2005-05-09 08:15:00,87.182,87.253,87.141,87.21,3617599991.0
2005-05-09 08:30:00,87.217,87.243,87.136,87.154,3775199985.0
2005-05-09 08:45:00,87.156,87.199,87.062,87.112,4197400001.0
2005-05-09 09:00:00,87.117,87.188,87.078,87.169,3690700021.0
2005-05-09 09:15:00,87.189,87.217,87.151,87.172,3848100001.0
2005-05-09 09:30:00,87.197,87.227,87.147,87.166,3480099993.0
2005-05-09 09:45:00,87.198,87.207,87.106,87.114,3414499989.0
2005-05-09 10:00:00,87.132,87.176,87.101,87.17,3871399988.0
2005-05-09 10:15:00,87.162,87.192,87.115,87.15,3434499990.0
2005-05-09 10:30:00,87.172,87.245,87.123,87.165,3910099985.0
2005-05-09 10:45:00,87.197,87.24,87.153,87.208,3817199995.0
2005-05-09 11:00:00,87.205,87.299,87.194,87.264,4037600008.0
2005-05-09 11:15:00,87.25,87.297,87.232,87.264,4090299987.0
2005-05-09 11:30:00,87.249,87.312,87.23,87.283,3770099992.0
2005-05-09 11:45:00,87.28,87.315,87.233,87.308,3758099994.0
2005-05-09 12:00:00,87.279,87.345,87.257,87.32,3411799988.0
2005-05-09 12:15:00,87.329,87.543,87.309,87.536,3631299977.0
2005-05-09 12:30:00,87.502,87.542,87.401,87.431,3689499998.0
2005-05-09 12:45:00,87.427,87.46,87.385,87.43,3788999978.0
2005-05-09 13:00:00,87.428,87.494,87.402,87.434,3860000014.0
2005-05-09 13:15:00,87.43,87.48,87.394,87.427,3860499988.0
2005-05-09 13:30:00,87.444,87.506,87.402,87.473,3410999998.0
2005-05-09 13:45:00,87.493,87.525,87.453,87.477,3820999979.0
2005-05-09 14:00:00,87.488,87.531,87.448,87.483,3822199993.0
2005-05-09 14:15:00,87.497,87.542,87.458,87.511,3930199989.0
2005-05-09 14:30:00,87.501,87.52,87.395,87.45,3656799996.0
2005-05-09 14:45:00,87.412,87.455,87.375,87.416,3807199992.0
2005-05-09 15:00:00,87.413,87.488,87.394,87.477,3845199995.0
2005-05-09 15:15:00,87.449,87.508,87.414,87.437,4099299989.0
2005-05-09 15:30:00,87.438,87.472,87.329,87.36,4018799984.0
2005-05-09 15:45:00,87.343,87.415,87.323,87.359,4127099972.0
2005-05-09 16:00:00,87.342,87.425,87.337,87.364,3970499994.0
2005-05-09 16:15:00,87.38,87.43,87.332,87.399,3691699986.0
2005-05-09 16:30:00,87.395,87.507,87.374,87.482,3687799995.0
2005-05-09 16:45:00,87.487,87.546,87.454,87.531,3422999995.0
2005-05-09 17:00:00,87.505,87.562,87.473,87.52,3663099992.0
2005-05-09 17:15:00,87.505,87.543,87.458,87.482,3408799982.0
2005-05-09 17:30:00,87.459,87.525,87.451,87.487,3597500002.0
2005-05-09 17:45:00,87.491,87.522,87.465,87.482,3230399988.0
2005-05-09 18:00:00,87.486,87.522,87.441,87.464,6072699982.0
2005-05-09 18:15:00,87.458,87.576,87.456,87.54,15417199969.0
2005-05-09 18:30:00,87.512,87.604,87.496,87.541,16609799965.0
2005-05-09 18:45:00,87.562,87.6,87.483,87.513,14123599970.0
2005-05-09 19:00:00,87.491,87.531,87.436,87.454,9089499959.0
2005-05-09 19:15:00,87.447,87.501,87.412,87.459,14587899942.0
2005-05-09 19:30:00,87.468,87.502,87.427,87.45,12231899940.0
2005-05-09 19:45:00,87.464,87.513,87.431,87.451,8927299979.0
2005-05-09 20:00:00,87.461,87.492,87.411,87.451,9995899963.0
2005-05-09 20:15:00,87.423,87.488,87.405,87.451,11377099958.0
2005-05-09 20:30:00,87.504,87.54,87.46,87.532,12334999969.0
2005-05-09 20:45:00,87.521,87.543,87.463,87.476,12326599981.0
2005-05-09 21:00:00,87.446,87.551,87.429,87.509,11912199980.0
2005-05-09 21:15:00,87.522,87.572,87.476,87.538,15371499969.0
2005-05-09 21:30:00,87.561,87.578,87.495,87.53,7536799963.0
2005-05-09 21:45:00,87.547,87.618,87.534,87.571,6638799986.0
2005-05-09 22:00:00,87.57,87.626,87.54,87.593,6876999997.0
2005-05-09 22:15:00,87.601,87.632,87.554,87.56,4818599991.0
2005-05-09 22:30:00,87.568,87.644,87.55,87.62,4760600000.0
2005-05-09 22:45:00,87.59,87.63,87.527,87.541,5368299989.0
2005-05-09 23:00:00,87.605,87.746,87.567,87.738,3531499994.0
2005-05-09 23:15:00,87.731,87.771,87.693,87.746,3449600000.0
2005-05-09 23:30:00,87.756,87.806,87.734,87.78,3740799980.0
2005-05-09 23:45:00,87.758,87.793,87.708,87.708,3591899996.0
2005-05-10 00:00:00,87.752,87.761,87.67,87.725,4043499985.0
2005-05-10 00:15:00,87.73,87.767,87.644,87.675,3329799977.0
2005-05-10 00:30:00,87.697,87.748,87.642,87.683,3490899975.0
2005-05-10 00:45:00,87.686,87.743,87.677,87.726,3832799985.0
2005-05-10 01:00:00,87.703,87.76,87.648,87.655,3406599981.0
2005-05-10 01:15:00,87.692,87.703,87.623,87.684,3478499992.0
2005-05-10 01:30:00,87.699,87.743,87.672,87.672,3561399986.0
2005-05-10 01:45:00,87.682,87.709,87.646,87.682,4026999975.0
2005-05-10 02:00:00,87.681,87.73,87.628,87.642,3917700001.0
2005-05-10 02:15:00,87.644,87.674,87.587,87.642,3939699992.0
2005-05-10 02:30:00,87.622,87.687,87.609,87.652,3873399981.0
2005-05-10 02:45:00,87.634,87.7,87.598,87.601,4324799990.0
2005-05-10 03:00:00,87.596,87.636,87.529,87.577,3758399979.0
2005-05-10 03:15:00,87.579,87.617,87.541,87.617,4443899998.0
2005-05-10 03:30:00,87.588,87.632,87.565,87.602,3728899982.0
2005-05-10 03:45:00,87.585,87.634,87.56,87.588,3598799982.0
2005-05-10 04:00:00,87.571,87.634,87.551,87.603,3922500006.0
2005-05-10 04:15:00,87.586,87.637,87.561,87.586,3795499991.0
2005-05-10 04:30:00,87.581,87.647,87.561,87.628,4123399978.0
2005-05-10 04:45:00,87.651,87.683,87.606,87.611,3651799987.0
2005-05-10 05:00:00,87.672,87.682,87.607,87.654,3467799986.0
2005-05-10 05:15:00,87.668,87.713,87.624,87.647,3532700012.0
2005-05-10 05:30:00,87.643,87.704,87.63,87.661,3364699983.0
2005-05-10 05:45:00,87.671,87.71,87.612,87.69,3513099994.0
2005-05-10 06:00:00,87.691,87.737,87.654,87.7,3584499987.0
2005-05-10 06:15:00,87.698,87.743,87.666,87.726,3511599996.0
2005-05-10 06:30:00,87.726,87.751,87.68,87.724,3642299999.0
2005-05-10 06:45:00,87.725,87.762,87.675,87.705,4209799987.0
2005-05-10 07:00:00,87.703,87.712,87.65,87.685,3817799999.0
2005-05-10 07:15:00,87.692,87.709,87.601,87.645,3201999997.0
2005-05-10 07:30:00,87.664,87.68,87.609,87.662,3265499998.0
2005-05-10 07:45:00,87.667,87.685,87.582,87.638,3303999998.0
2005-05-10 08:00:00,87.617,87.724,87.608,87.675,3581399986.0
2005-05-10 08:15:00,87.695,87.709,87.624,87.657,3583500003.0
2005-05-10 08:30:00,87.67,87.824,87.645,87.786,3455099993.0
2005-05-10 08:45:00,87.802,87.847,87.766,87.809,3799799998.0
2005-05-10 09:00:00,87.832,87.838,87.72,87.729,3613699994.0
2005-05-10 09:15:00,87.739,87.761,87.677,87.713,3978100000.0
2005-05-10 09:30:00,87.713,87.719,87.642,87.67,3547499994.0
2005-05-10 09:45:00,87.663,87.751,87.622,87.732,3407099979.0
2005-05-10 10:00:00,87.72,87.812,87.697,87.79,4073000000.0
2005-05-10 10:15:00,87.795,87.812,87.724,87.735,4124999989.0
2005-05-10 10:30:00,87.772,87.807,87.701,87.72,3991199998.0
2005-05-10 10:45:00,87.742,87.812,87.681,87.787,3688100001.0
2005-05-10 11:00:00,87.83,87.849,87.78,87.833,3968599994.0
2005-05-10 11:15:00,87.813,87.873,87.797,87.828,4032899980.0
2005-05-10 11:30:00,87.808,87.879,87.797,87.844,3941999993.0
2005-05-10 11:45:00,87.845,87.865,87.802,87.833,3540600000.0
2005-05-10 12:00:00,87.836,87.875,87.808,87.851,3549699984.0
2005-05-10 12:15:00,87.847,87.89,87.826,87.844,3402700000.0
2005-05-10 12:30:00,87.843,87.907,87.79,87.845,3466400002.0
2005-05-10 12:45:00,87.836,87.903,87.757,87.833,3834599986.0
2005-05-10 13:00:00,87.851,87.937,87.844,87.857,4199699966.0
2005-05-10 13:15:00,87.869,87.905,87.831,87.839,3805999985.0
2005-05-10 13:30:00,87.843,87.873,87.787,87.801,3382499993.0
2005-05-10 13:45:00,87.798,87.837,87.77,87.795,3868499984.0
2005-05-10 14:00:00,87.778,87.848,87.749,87.806,3967499972.0
2005-05-10 14:15:00,87.801,87.835,87.769,87.8,4005099972.0
2005-05-10 14:30:00,87.772,87.851,87.721,87.838,3235399987.0
2005-05-10 14:45:00,87.834,87.901,87.818,87.86,3710299993.0
2005-05-10 15:00:00,87.851,87.876,87.809,87.835,3593599973.0
2005-05-10 15:15:00,87.83,87.853,87.669,87.743,3915800000.0
2005-05-10 15:30:00,87.734,87.784,87.688,87.715,3872499999.0
2005-05-10 15:45:00,87.723,87.762,87.684,87.727,3914699988.0
2005-05-10 16:00:00,87.711,87.746,87.658,87.717,3820299995.0
2005-05-10 16:15:00,87.728,87.778,87.704,87.745,4064199983.0
2005-05-10 16:30:00,87.75,87.77,87.675,87.719,4371200000.0
2005-05-10 16:45:00,87.748,87.903,87.734,87.876,3634999986.0
2005-05-10 17:00:00,87.866,87.899,87.785,87.82,3556699986.0
2005-05-10 17:15:00,87.801,87.83,87.763,87.796,3485499990.0
2005-05-10 17:30:00,87.797,87.824,87.756,87.78,4168299994.0
2005-05-10 17:45:00,87.79,87.864,87.764,87.822,3744199979.0
2005-05-10 18:00:00,87.849,87.99,87.816,87.96,25831499909.0
2005-05-10 18:15:00,87.94,87.97,87.855,87.894,22859399915.0
2005-05-10 18:30:00,87.908,87.965,87.869,87.905,18781999976.0
2005-05-10 18:45:00,87.883,87.927,87.848,87.88,14837099975.0
2005-05-10 19:00:00,87.865,87.903,87.818,87.855,9289900000.0
2005-05-10 19:15:00,87.86,87.878,87.794,87.837,13283899956.0
2005-05-10 19:30:00,87.847,87.882,87.806,87.836,12464599976.0
2005-05-10 19:45:00,87.827,87.877,87.791,87.823,8995800002.0
2005-05-10 20:00:00,87.82,87.858,87.751,87.824,10369899972.0
2005-05-10 20:15:00,87.81,87.85,87.778,87.83,14722400003.0
2005-05-10 20:30:00,87.79,87.87,87.767,87.809,15432599973.0
2005-05-10 20:45:00,87.815,87.845,87.733,87.77,16177399977.0
2005-05-10 21:00:00,87.759,87.844,87.757,87.815,10274699976.0
2005-05-10 21:15:00,87.801,87.852,87.743,87.777,13844599921.0
2005-05-10 21:30:00,87.796,87.826,87.747,87.793,7670299990.0
2005-05-10 21:45:00,87.803,87.858,87.761,87.848,6661699978.0
2005-05-10 22:00:00,87.839,87.892,87.803,87.847,6589699982.0
2005-05-10 22:15:00,87.841,87.853,87.78,87.78,5139499988.0
2005-05-10 22:30:00,87.806,87.857,87.786,87.796,5484099972.0
2005-05-10 22:45:00,87.812,87.878,87.788,87.836,5537099974.0
2005-05-10 23:00:00,87.87,87.877,87.797,87.832,3595099988.0
2005-05-10 23:15:00,87.854,87.886,87.804,87.845,3898200000.0
2005-05-10 23:30:00,87.86,87.901,87.821,87.897,3328999994.0
2005-05-10 23:45:00,87.866,87.889,87.817,87.852,3326899980.0
2005-05-11 00:00:00,87.846,87.881,87.78,87.838,3782699997.0
2005-05-11 00:15:00,87.818,87.86,87.781,87.842,3520399991.0
2005-05-11 00:30:00,87.83,87.857,87.774,87.817,3254800006.0
2005-05-11 00:45:00,87.824,87.892,87.797,87.851,3881199981.0
2005-05-11 01:00:00,87.827,87.867,87.765,87.777,3661999977.0
2005-05-11 01:15:00,87.777,87.817,87.729,87.737,3495299980.0
2005-05-11 01:30:00,87.758,87.795,87.711,87.748,4044599998.0
2005-05-11 01:45:00,87.761,87.788,87.719,87.783,4248399989.0
2005-05-11 02:00:00,87.761,87.805,87.713,87.78,3205599976.0
2005-05-11 02:15:00,87.774,87.82,87.753,87.772,3700800002.0
2005-05-11 02:30:00,87.758,87.815,87.758,87.783,3460799997.0
2005-05-11 02:45:00,87.795,87.851,87.765,87.814,3979299997.0
2005-05-11 03:00:00,87.813,87.86,87.787,87.86,3748199985.0
2005-05-11 03:15:00,87.835,87.946,87.828,87.892,4124299990.0
2005-05-11 03:30:00,87.897,87.912,87.84,87.883,3562299991.0
2005-05-11 03:45:00,87.86,87.91,87.844,87.881,3587999985.0
2005-05-11 04:00:00,87.893,87.941,87.861,87.934,3331499976.0
2005-05-11 04:15:00,87.905,87.941,87.869,87.899,3788699989.0
2005-05-11 04:30:00,87.906,87.934,87.846,87.889,3877399999.0
2005-05-11 04:45:00,87.868,87.903,87.824,87.853,3728599970.0
2005-05-11 05:00:00,87.86,87.91,87.833,87.869,3776499981.0
2005-05-11 05:15:00,87.875,87.902,87.844,87.874,3866499991.0
2005-05-11 05:30:00,87.88,87.9,87.799,87.834,3489199991.0
2005-05-11 05:45:00,87.834,87.908,87.787,87.877,3185299977.0
2005-05-11 06:00:00,87.861,87.921,87.851,87.886,3660199983.0
2005-05-11 06:15:00,87.881,87.909,87.83,87.842,3874800002.0
2005-05-11 06:30:00,87.869,87.919,87.84,87.907,4246599983.0
2005-05-11 06:45:00,87.864,87.965,87.864,87.961,3517799981.0
2005-05-11 07:00:00,87.899,87.936,87.868,87.916,3701699999.0
2005-05-11 07:15:00,87.918,87.937,87.876,87.906,3781099996.0
2005-05-11 07:30:00,87.898,87.929,87.846,87.864,3626099998.0
2005-05-11 07:45:00,87.875,87.941,87.837,87.916,3484499993.0
2005-05-11 08:00:00,87.909,87.982,87.871,87.963,4314599998.0
2005-05-11 08:15:00,87.955,88.074,87.944,88.037,3743999999.0
2005-05-11 08:30:00,88.054,88.166,88.016,88.13,3900699993.0
2005-05-11 08:45:00,88.126,88.149,88.08,88.108,3644399992.0
2005-05-11 09:00:00,88.096,88.191,88.084,88.126,3616399992.0
2005-05-11 09:15:00,88.148,88.181,88.105,88.157,3953999997.0
2005-05-11 09:30:00,88.164,88.194,88.081,88.151,3874499990.0
2005-05-11 09:45:00,88.187,88.189,88.046,88.1,3568599987.0
2005-05-11 10:00:00,88.081,88.11,88.048,88.088,4303799984.0
2005-05-11 10:15:00,88.099,88.133,87.651,87.668,3921599988.0
2005-05-11 10:30:00,87.669,87.674,87.385,87.624,3803599989.0
2005-05-11 10:45:00,87.646,87.892,87.61,87.625,3562099976.0
2005-05-11 11:00:00,87.63,87.727,87.598,87.683,4205300005.0
2005-05-11 11:15:00,87.68,87.822,87.662,87.763,3609699983.0
2005-05-11 11:30:00,87.772,87.814,87.709,87.786,4015999979.0
2005-05-11 11:45:00,87.778,87.937,87.778,87.913,4071899990.0
2005-05-11 12:00:00,87.895,87.919,87.812,87.848,3734799985.0
2005-05-11 12:15:00,87.86,87.919,87.83,87.901,3561199993.0
2005-05-11 12:30:00,87.859,87.91,87.83,87.873,3350599983.0
2005-05-11 12:45:00,87.852,87.915,87.824,87.891,3931099998.0
2005-05-11 13:00:00,87.871,87.961,87.863,87.889,3985299997.0
2005-05-11 13:15:00,87.87,87.925,87.798,87.817,3726399975.0
2005-05-11 13:30:00,87.842,87.878,87.799,87.832,3466999979.0
2005-05-11 13:45:00,87.82,87.873,87.773,87.83,4511199987.0
2005-05-11 14:00:00,87.786,87.87,87.786,87.832,3552099984.0
2005-05-11 14:15:00,87.801,87.876,87.773,87.79,3788799972.0
2005-05-11 14:30:00,87.73,87.765,87.52,87.697,4075499981.0
2005-05-11 14:45:00,87.654,87.682,87.523,87.552,4085099986.0
2005-05-11 15:00:00,87.564,87.593,87.454,87.488,3624599981.0
2005-05-11 15:15:00,87.507,87.537,87.428,87.45,3763099988.0
2005-05-11 15:30:00,87.477,87.594,87.444,87.527,3470799998.0
2005-05-11 15:45:00,87.522,87.617,87.514,87.566,3840500008.0
2005-05-11 16:00:00,87.566,87.622,87.512,87.583,3647899977.0
2005-05-11 16:15:00,87.6,87.628,87.535,87.55,3639899989.0
2005-05-11 16:30:00,87.563,87.642,87.545,87.596,3973999976.0
2005-05-11 16:45:00,87.589,87.688,87.539,87.676,3775900000.0
2005-05-11 17:00:00,87.675,87.712,87.582,87.689,3903600000.0
2005-05-11 17:15:00,87.676,87.718,87.636,87.692,3653700002.0
2005-05-11 17:30:00,87.682,87.709,87.587,87.632,4016699987.0
2005-05-11 17:45:00,87.636,87.676,87.571,87.595,3353199981.0
2005-05-11 18:00:00,87.61,87.79,87.567,87.75,24407399934.0
2005-05-11 18:15:00,87.74,87.75,87.588,87.631,24028099951.0
2005-05-11 18:30:00,87.635,87.685,87.579,87.609,18836499959.0
2005-05-11 18:45:00,87.632,87.671,87.54,87.593,14559499980.0
2005-05-11 19:00:00,87.592,87.655,87.566,87.616,9086799959.0
2005-05-11 19:15:00,87.625,87.701,87.569,87.618,13728699991.0
2005-05-11 19:30:00,87.66,87.703,87.584,87.67,11589299949.0
2005-05-11 19:45:00,87.644,87.727,87.629,87.683,9342699983.0
2005-05-11 20:00:00,87.685,87.715,87.576,87.636,10710599989.0
2005-05-11 20:15:00,87.624,87.659,87.567,87.61,15099799972.0
2005-05-11 20:30:00,87.6,87.619,87.544,87.587,14587699973.0
2005-05-11 20:45:00,87.584,87.65,87.545,87.597,17072899963.0
2005-05-11 21:00:00,87.61,87.712,87.61,87.673,9266699989.0
2005-05-11 21:15:00,87.657,87.71,87.626,87.689,15201299981.0
2005-05-11 21:30:00,87.69,87.719,87.631,87.679,7949899993.0
2005-05-11 21:45:00,87.661,87.703,87.637,87.666,7599199983.0
2005-05-11 22:00:00,87.681,87.703,87.619,87.649,6488499970.0
2005-05-11 22:15:00,87.658,87.692,87.615,87.628,5007899983.0
2005-05-11 22:30:00,87.639,87.68,87.596,87.635,5692099962.0
2005-05-11 22:45:00,87.61,87.718,87.6,87.67,5656599995.0
2005-05-11 23:00:00,87.704,87.738,87.645,87.702,3018899996.0
2005-05-11 23:15:00,87.696,87.72,87.638,87.677,3460199990.0
2005-05-11 23:30:00,87.658,87.718,87.606,87.687,3853899983.0
2005-05-11 23:45:00,87.68,87.733,87.667,87.715,3315299988.0
2005-05-12 00:00:00,87.715,87.739,87.647,87.715,3624599993.0
2005-05-12 00:15:00,87.713,87.743,87.675,87.713,3602399985.0
2005-05-12 00:30:00,87.706,87.743,87.652,87.67,3424499984.0
2005-05-12 00:45:00,87.649,87.722,87.639,87.705,3809200001.0
2005-05-12 01:00:00,87.715,87.743,87.628,87.705,3448899994.0
2005-05-12 01:15:00,87.707,87.71,87.616,87.669,3390499991.0
2005-05-12 01:30:00,87.701,87.701,87.622,87.659,3414500012.0
2005-05-12 01:45:00,87.627,87.656,87.553,87.595,3734799979.0
2005-05-12 02:00:00,87.578,87.655,87.567,87.655,4012999987.0
2005-05-12 02:15:00,87.635,87.696,87.617,87.649,3898699999.0
2005-05-12 02:30:00,87.636,87.684,87.613,87.659,3757999986.0
2005-05-12 02:45:00,87.691,87.7,87.632,87.666,3570199993.0
2005-05-12 03:00:00,87.658,87.756,87.613,87.753,3849799990.0
2005-05-12 03:15:00,87.735,87.826,87.718,87.8,3585500005.0
2005-05-12 03:30:00,87.812,87.851,87.758,87.836,3996400005.0
2005-05-12 03:45:00,87.82,87.874,87.802,87.84,4029799983.0
2005-05-12 04:00:00,87.822,87.925,87.822,87.873,3792899985.0
2005-05-12 04:15:00,87.856,87.908,87.815,87.845,3497299977.0
2005-05-12 04:30:00,87.851,87.882,87.803,87.861,3430400013.0
2005-05-12 04:45:00,87.844,87.872,87.792,87.831,3432100003.0
2005-05-12 05:00:00,87.803,87.859,87.786,87.83,3978599993.0
2005-05-12 05:15:00,87.836,87.87,87.802,87.849,3764499994.0
2005-05-12 05:30:00,87.858,87.874,87.813,87.815,3684599998.0
2005-05-12 05:45:00,87.832,87.878,87.786,87.847,3210499996.0
2005-05-12 06:00:00,87.853,87.882,87.79,87.862,3597999991.0
2005-05-12 06:15:00,87.84,87.891,87.817,87.86,3466699990.0
2005-05-12 06:30:00,87.852,87.889,87.815,87.847,3857099990.0
2005-05-12 06:45:00,87.814,87.893,87.814,87.85,3674699997.0
2005-05-12 07:00:00,87.837,87.902,87.828,87.874,4031199978.0
2005-05-12 07:15:00,87.872,87.903,87.831,87.879,3746099967.0
2005-05-12 07:30:00,87.887,87.889,87.794,87.815,3508000007.0
2005-05-12 07:45:00,87.796,87.837,87.72,87.755,3472800000.0
2005-05-12 08:00:00,87.765,87.829,87.753,87.785,3484299995.0
2005-05-12 08:15:00,87.805,87.809,87.72,87.751,4014899979.0
2005-05-12 08:30:00,87.757,87.782,87.639,87.717,3302199985.0
2005-05-12 08:45:00,87.726,87.74,87.579,87.595,3572599996.0
2005-05-12 09:00:00,87.625,87.657,87.566,87.611,3858199983.0
2005-05-12 09:15:00,87.604,87.676,87.566,87.642,3816699988.0
2005-05-12 09:30:00,87.633,87.706,87.56,87.681,3144099983.0
2005-05-12 09:45:00,87.678,87.714,87.622,87.669,3495999990.0
2005-05-12 10:00:00,87.664,87.7,87.629,87.644,3250000007.0
2005-05-12 10:15:00,87.653,87.747,87.633,87.637,3728899997.0
2005-05-12 10:30:00,87.646,87.685,87.58,87.602,3968200002.0
2005-05-12 10:45:00,87.612,87.691,87.595,87.643,3681399977.0
2005-05-12 11:00:00,87.631,87.709,87.622,87.683,3787799994.0
2005-05-12 11:15:00,87.656,87.757,87.651,87.726,3815900002.0
2005-05-12 11:30:00,87.718,87.762,87.682,87.735,3965299987.0
2005-05-12 11:45:00,87.732,87.842,87.694,87.822,3634400005.0
2005-05-12 12:00:00,87.816,87.84,87.712,87.777,3720699986.0
2005-05-12 12:15:00,87.763,87.778,87.683,87.707,3582499996.0
2005-05-12 12:30:00,87.703,87.744,87.687,87.736,3572199987.0
2005-05-12 12:45:00,87.7,87.799,87.674,87.744,3723499979.0
2005-05-12 13:00:00,87.778,87.791,87.677,87.737,4020999994.0
2005-05-12 13:15:00,87.739,87.759,87.673,87.715,3558699984.0
2005-05-12 13:30:00,87.729,87.753,87.685,87.706,3506099991.0
2005-05-12 13:45:00,87.71,87.735,87.662,87.7,3903599984.0
2005-05-12 14:00:00,87.72,87.764,87.67,87.692,3349899998.0
2005-05-12 14:15:00,87.671,87.786,87.671,87.742,3691899993.0
2005-05-12 14:30:00,87.62,87.707,87.514,87.688,3595999983.0
2005-05-12 14:45:00,87.703,87.894,87.688,87.8,3629499997.0
2005-05-12 15:00:00,87.815,87.845,87.731,87.78,3499599993.0
2005-05-12 15:15:00,87.779,87.832,87.759,87.813,3829699977.0
2005-05-12 15:30:00,87.79,87.816,87.733,87.763,4168799984.0
2005-05-12 15:45:00,87.768,87.825,87.707,87.764,3696299983.0
2005-05-12 16:00:00,87.758,87.809,87.707,87.738,3941399980.0
2005-05-12 16:15:00,87.726,87.741,87.641,87.65,3751099984.0
2005-05-12 16:30:00,87.68,87.738,87.638,87.705,3910499990.0
2005-05-12 16:45:00,87.722,87.768,87.684,87.722,3749199996.0
2005-05-12 17:00:00,87.745,87.779,87.702,87.755,3518899988.0
2005-05-12 17:15:00,87.728,87.809,87.68,87.717,3540899973.0
2005-05-12 17:30:00,87.712,87.799,87.679,87.775,3723299976.0
2005-05-12 17:45:00,87.773,87.828,87.715,87.735,3670599981.0
2005-05-12 18:00:00,87.767,87.79,87.681,87.74,25801899955.0
2005-05-12 18:15:00,87.73,87.764,87.686,87.725,23456599928.0
2005-05-12 18:30:00,87.718,87.772,87.68,87.709,19109099919.0
2005-05-12 18:45:00,87.71,87.735,87.65,87.672,14362899970.0
2005-05-12 19:00:00,87.666,87.735,87.655,87.72,9160599966.0
2005-05-12 19:15:00,87.738,87.772,87.689,87.717,14779699985.0
2005-05-12 19:30:00,87.728,87.792,87.694,87.751,12237299980.0
2005-05-12 19:45:00,87.734,87.838,87.722,87.771,8911499987.0
2005-05-12 20:00:00,87.779,87.821,87.756,87.793,10111599995.0
2005-05-12 20:15:00,87.79,87.858,87.773,87.81,14372400004.0
2005-05-12 20:30:00,87.82,87.821,87.747,87.812,14234000010.0
2005-05-12 20:45:00,87.751,87.84,87.734,87.782,16814500043.0
2005-05-12 21:00:00,87.793,87.857,87.763,87.814,10723699990.0
2005-05-12 21:15:00,87.818,87.871,87.763,87.822,14771499947.0
2005-05-12 21:30:00,87.793,87.91,87.788,87.895,8041999974.0
2005-05-12 21:45:00,87.878,87.906,87.822,87.853,7126699990.0
2005-05-12 22:00:00,87.853,87.901,87.794,87.853,6647099973.0
2005-05-12 22:15:00,87.856,87.876,87.795,87.815,5120999985.0
2005-05-12 22:30:00,87.829,87.857,87.767,87.799,5385199998.0
2005-05-12 22:45:00,87.811,87.896,87.745,87.798,5565599992.0
2005-05-12 23:00:00,87.79,87.812,87.69,87.724,3734199979.0
2005-05-12 23:15:00,87.708,87.79,87.693,87.723,3734399976.0
2005-05-12 23:30:00,87.752,87.766,87.697,87.727,3715899999.0
2005-05-12 23:45:00,87.74,87.773,87.697,87.72,3773000007.0
2005-05-13 00:00:00,87.742,87.779,87.697,87.722,3872099992.0
2005-05-13 00:15:00,87.715,87.752,87.686,87.721,3684199996.0
2005-05-13 00:30:00,87.702,87.775,87.684,87.725,3572899993.0
2005-05-13 00:45:00,87.758,87.787,87.693,87.728,3671299985.0
2005-05-13 01:00:00,87.733,87.777,87.701,87.734,4128299999.0
2005-05-13 01:15:00,87.716,87.776,87.677,87.691,3447899983.0
2005-05-13 01:30:00,87.695,87.748,87.67,87.713,3792799992.0
2005-05-13 01:45:00,87.712,87.739,87.649,87.713,4226999996.0
2005-05-13 02:00:00,87.672,87.705,87.623,87.645,3514499998.0
2005-05-13 02:15:00,87.639,87.693,87.609,87.642,3534499978.0
2005-05-13 02:30:00,87.661,87.712,87.615,87.685,3951599982.0
2005-05-13 02:45:00,87.655,87.767,87.655,87.759,4048400009.0
2005-05-13 03:00:00,87.766,87.799,87.701,87.753,3820300014.0
2005-05-13 03:15:00,87.725,87.834,87.697,87.799,4133199996.0
2005-05-13 03:30:00,87.805,87.825,87.699,87.75,3696799971.0
2005-05-13 03:45:00,87.735,87.797,87.707,87.74,3759799988.0
2005-05-13 04:00:00,87.736,87.777,87.699,87.717,4063099997.0
2005-05-13 04:15:00,87.744,87.769,87.696,87.74,3635899978.0
2005-05-13 04:30:00,87.723,87.787,87.705,87.722,3713199990.0
2005-05-13 04:45:00,87.74,87.775,87.712,87.712,3597299996.0
2005-05-13 05:00:00,87.746,87.774,87.69,87.75,3268599980.0
2005-05-13 05:15:00,87.738,87.763,87.701,87.715,3667899998.0
2005-05-13 05:30:00,87.735,87.753,87.66,87.717,3881900013.0
2005-05-13 05:45:00,87.699,87.752,87.651,87.703,4112299992.0
2005-05-13 06:00:00,87.699,87.743,87.674,87.717,3839499977.0
2005-05-13 06:15:00,87.724,87.733,87.656,87.713,3644699979.0
2005-05-13 06:30:00,87.714,87.748,87.674,87.716,4008799977.0
2005-05-13 06:45:00,87.718,87.783,87.692,87.751,3394900000.0
2005-05-13 07:00:00,87.728,87.742,87.653,87.694,3936299996.0
2005-05-13 07:15:00,87.7,87.762,87.679,87.715,3207499996.0
2005-05-13 07:30:00,87.715,87.77,87.687,87.74,3731799981.0
2005-05-13 07:45:00,87.703,87.773,87.698,87.72,3453599992.0
2005-05-13 08:00:00,87.729,87.772,87.706,87.744,3503299998.0
2005-05-13 08:15:00,87.763,87.772,87.708,87.728,3532300006.0
2005-05-13 08:30:00,87.726,87.753,87.681,87.699,3818699982.0
2005-05-13 08:45:00,87.723,87.767,87.658,87.694,3658000001.0
2005-05-13 09:00:00,87.689,87.73,87.643,87.669,3843199990.0
2005-05-13 09:15:00,87.684,87.737,87.656,87.687,4039199997.0
2005-05-13 09:30:00,87.697,87.734,87.653,87.67,3515999979.0
2005-05-13 09:45:00,87.685,87.72,87.645,87.69,3709099980.0
2005-05-13 10:00:00,87.699,87.735,87.649,87.697,3601200005.0
2005-05-13 10:15:00,87.716,87.738,87.673,87.693,3919199990.0
2005-05-13 10:30:00,87.71,87.749,87.645,87.662,3518399980.0
2005-05-13 10:45:00,87.665,87.727,87.628,87.706,3426999998.0
2005-05-13 11:00:00,87.705,87.773,87.644,87.702,3451799980.0
2005-05-13 11:15:00,87.718,87.726,87.643,87.657,3693199989.0
2005-05-13 11:30:00,87.652,87.723,87.549,87.558,3818099992.0
2005-05-13 11:45:00,87.543,87.586,87.487,87.519,3666599963.0
2005-05-13 12:00:00,87.504,87.572,87.48,87.531,3781899993.0
2005-05-13 12:15:00,87.557,87.602,87.522,87.55,3620299991.0
2005-05-13 12:30:00,87.536,87.589,87.518,87.566,3354399996.0
2005-05-13 12:45:00,87.536,87.6,87.515,87.527,4218199990.0
2005-05-13 13:00:00,87.558,87.619,87.532,87.567,4183499996.0
2005-05-13 13:15:00,87.56,87.637,87.536,87.556,3587099989.0
2005-05-13 13:30:00,87.574,87.581,87.497,87.523,3730799987.0
2005-05-13 13:45:00,87.505,87.557,87.456,87.486,3791400003.0
2005-05-13 14:00:00,87.48,87.519,87.442,87.471,3901199993.0
2005-05-13 14:15:00,87.479,87.541,87.394,87.437,3699499983.0
2005-05-13 14:30:00,87.423,87.455,87.346,87.408,3745299993.0
2005-05-13 14:45:00,87.381,87.495,87.362,87.482,3980999999.0
2005-05-13 15:00:00,87.468,87.503,87.389,87.449,3820999987.0
2005-05-13 15:15:00,87.46,87.587,87.396,87.542,4127599997.0
2005-05-13 15:30:00,87.577,87.603,87.505,87.549,3847600004.0
2005-05-13 15:45:00,87.558,87.622,87.477,87.545,4375399983.0
2005-05-13 16:00:00,87.533,87.604,87.476,87.566,3919599972.0
2005-05-13 16:15:00,87.575,87.614,87.521,87.545,3252999997.0
2005-05-13 16:30:00,87.55,87.613,87.535,87.566,4080899996.0
2005-05-13 16:45:00,87.592,87.667,87.562,87.639,3776899979.0
2005-05-13 17:00:00,87.625,87.663,87.544,87.607,3550599982.0
2005-05-13 17:15:00,87.603,87.623,87.548,87.566,3385499996.0
2005-05-13 17:30:00,87.58,87.629,87.557,87.6,3690099993.0
2005-05-13 17:45:00,87.602,87.632,87.568,87.592,3276699985.0
2005-05-13 18:00:00,87.596,87.633,87.557,87.6,22673199873.0
2005-05-13 18:15:00,87.61,87.61,87.524,87.582,23769799913.0
2005-05-13 18:30:00,87.588,87.605,87.517,87.547,18411299934.0
2005-05-13 18:45:00,87.575,87.766,87.554,87.681,14021899971.0
2005-05-13 19:00:00,87.687,87.726,87.617,87.639,9203899951.0
2005-05-13 19:15:00,87.65,87.704,87.627,87.659,14059399963.0
2005-05-13 19:30:00,87.645,87.733,87.616,87.704,11783899939.0
2005-05-13 19:45:00,87.675,87.737,87.641,87.664,9237899983.0
2005-05-13 20:00:00,87.682,87.705,87.575,87.603,10763599971.0
2005-05-13 20:15:00,87.6,87.675,87.587,87.64,15736899942.0
2005-05-13 20:30:00,87.612,87.666,87.59,87.628,17399399978.0
2005-05-13 20:45:00,87.619,87.686,87.588,87.61,16387599956.0
2005-05-13 21:00:00,87.629,87.678,87.571,87.608,10419999984.0
2005-05-13 21:15:00,87.611,87.654,87.559,87.634,14813499961.0
2005-05-13 21:30:00,87.636,87.682,87.592,87.67,7801399994.0
2005-05-13 21:45:00,87.62,87.701,87.604,87.648,7319499986.0
2005-05-13 22:00:00,87.676,87.732,87.649,87.706,6700200003.0
2005-05-13 22:15:00,87.687,87.728,87.653,87.653,5367799982.0
2005-05-13 22:30:00,87.667,87.708,87.62,87.654,5153599975.0
2005-05-13 22:45:00,87.641,87.703,87.59,87.655,5365899975.0
2005-05-15 23:00:00,87.634,87.634,87.531,87.599,3957099989.0
2005-05-15 23:15:00,87.581,87.636,87.558,87.585,3676999987.0
2005-05-15 23:30:00,87.587,87.615,87.538,87.587,4528699982.0
2005-05-15 23:45:00,87.577,87.589,87.521,87.58,3244299994.0
2005-05-16 00:00:00,87.554,87.649,87.485,87.528,3585099999.0
2005-05-16 00:15:00,87.515,87.601,87.481,87.509,3786299975.0
2005-05-16 00:30:00,87.513,87.571,87.477,87.535,4344099973.0
2005-05-16 00:45:00,87.507,87.556,87.445,87.468,4528999997.0
2005-05-16 01:00:00,87.509,87.532,87.371,87.372,3943899973.0
2005-05-16 01:15:00,87.398,87.427,87.338,87.391,3564099984.0
2005-05-16 01:30:00,87.397,87.502,87.386,87.471,3761899986.0
2005-05-16 01:45:00,87.46,87.546,87.439,87.528,4307599988.0
2005-05-16 02:00:00,87.531,87.57,87.451,87.478,4763799987.0
2005-05-16 02:15:00,87.513,87.578,87.465,87.549,5518299992.0
2005-05-16 02:30:00,87.527,87.623,87.503,87.603,4353299990.0
2005-05-16 02:45:00,87.588,87.649,87.557,87.612,5017399984.0
2005-05-16 03:00:00,87.65,87.673,87.594,87.61,4982199991.0
2005-05-16 03:15:00,87.594,87.644,87.579,87.59,4725199986.0
2005-05-16 03:30:00,87.598,87.673,87.582,87.617,5535300009.0
2005-05-16 03:45:00,87.603,87.652,87.582,87.633,4624799992.0
2005-05-16 04:00:00,87.62,87.726,87.62,87.698,4654999973.0
2005-05-16 04:15:00,87.68,87.731,87.601,87.615,4205099980.0
2005-05-16 04:30:00,87.638,87.703,87.621,87.672,4101999982.0
2005-05-16 04:45:00,87.674,87.7,87.639,87.67,4640399995.0
2005-05-16 05:00:00,87.673,87.718,87.648,87.701,4737599979.0
2005-05-16 05:15:00,87.677,87.743,87.654,87.711,4096099989.0
2005-05-16 05:30:00,87.725,87.737,87.662,87.699,4026299991.0
2005-05-16 05:45:00,87.714,87.732,87.654,87.688,4327699981.0
2005-05-16 06:00:00,87.674,87.72,87.643,87.68,4835899976.0
2005-05-16 06:15:00,87.692,87.728,87.646,87.675,4325800008.0
2005-05-16 06:30:00,87.652,87.725,87.648,87.705,4367000007.0
2005-05-16 06:45:00,87.713,87.777,87.687,87.756,4114899981.0
2005-05-16 07:00:00,87.783,87.807,87.712,87.757,3155299998.0
2005-05-16 07:15:00,87.758,87.82,87.736,87.795,3744399990.0
2005-05-16 07:30:00,87.778,87.819,87.736,87.757,4052699997.0
2005-05-16 07:45:00,87.745,87.797,87.716,87.737,3942100004.0
2005-05-16 08:00:00,87.751,87.773,87.651,87.733,3495200002.0
2005-05-16 08:15:00,87.744,87.758,87.661,87.702,3967199981.0
2005-05-16 08:30:00,87.706,87.742,87.645,87.668,3703299996.0
2005-05-16 08:45:00,87.638,87.752,87.601,87.694,3510599984.0
2005-05-16 09:00:00,87.728,87.765,87.636,87.712,3988099995.0
2005-05-16 09:15:00,87.74,87.747,87.62,87.669,4189899975.0
2005-05-16 09:30:00,87.666,87.705,87.63,87.671,3744199986.0
2005-05-16 09:45:00,87.664,87.732,87.643,87.69,3569899972.0
2005-05-16 10:00:00,87.69,87.745,87.661,87.733,3708499992.0
2005-05-16 10:15:00,87.737,87.843,87.719,87.807,4043599984.0
2005-05-16 10:30:00,87.827,87.864,87.732,87.843,3761400006.0
2005-05-16 10:45:00,87.852,87.898,87.784,87.867,3870499992.0
2005-05-16 11:00:00,87.874,87.97,87.849,87.95,3593200000.0
2005-05-16 11:15:00,87.941,87.971,87.844,87.891,4187199983.0
2005-05-16 11:30:00,87.873,87.972,87.862,87.928,3884299989.0
2005-05-16 11:45:00,87.914,87.943,87.873,87.885,3301299994.0
2005-05-16 12:00:00,87.868,87.952,87.838,87.86,3838099994.0
2005-05-16 12:15:00,87.871,87.93,87.851,87.886,3707900003.0
2005-05-16 12:30:00,87.87,87.913,87.856,87.877,3783399996.0
2005-05-16 12:45:00,87.88,87.902,87.787,87.839,4179300013.0
2005-05-16 13:00:00,87.867,87.885,87.813,87.843,4123399996.0
2005-05-16 13:15:00,87.86,87.868,87.792,87.838,3789699990.0
2005-05-16 13:30:00,87.856,87.874,87.807,87.807,3365599975.0
2005-05-16 13:45:00,87.811,87.877,87.754,87.754,3589900009.0
2005-05-16 14:00:00,87.759,87.84,87.749,87.77,3425499998.0
2005-05-16 14:15:00,87.763,87.814,87.698,87.749,3550300011.0
2005-05-16 14:30:00,87.721,87.825,87.7,87.825,3786199989.0
2005-05-16 14:45:00,87.797,87.835,87.692,87.744,3663899980.0
2005-05-16 15:00:00,87.818,87.869,87.637,87.669,3330399992.0
2005-05-16 15:15:00,87.665,87.716,87.59,87.605,4468199976.0
2005-05-16 15:30:00,87.635,87.772,87.62,87.755,3569899998.0
2005-05-16 15:45:00,87.764,87.77,87.691,87.718,3806000005.0
2005-05-16 16:00:00,87.703,87.762,87.643,87.655,3809199986.0
2005-05-16 16:15:00,87.666,87.694,87.613,87.646,3610299982.0
2005-05-16 16:30:00,87.661,87.684,87.568,87.577,3793200009.0
2005-05-16 16:45:00,87.579,87.594,87.492,87.532,3845200010.0
2005-05-16 17:00:00,87.518,87.561,87.444,87.467,3484599980.0
2005-05-16 17:15:00,87.499,87.503,87.415,87.478,3657899998.0
2005-05-16 17:30:00,87.482,87.532,87.441,87.461,3782899992.0
2005-05-16 17:45:00,87.484,87.535,87.452,87.529,3611299993.0
2005-05-16 18:00:00,87.509,87.55,87.474,87.52,25098799918.0
2005-05-16 18:15:00,87.51,87.591,87.485,87.533,23226299903.0
2005-05-16 18:30:00,87.536,87.576,87.493,87.527,18745699985.0
2005-05-16 18:45:00,87.52,87.573,87.483,87.557,14339399942.0
2005-05-16 19:00:00,87.55,87.576,87.502,87.527,9332799958.0
2005-05-16 19:15:00,87.536,87.572,87.474,87.496,14455499977.0
2005-05-16 19:30:00,87.537,87.555,87.48,87.511,11858999981.0
2005-05-16 19:45:00,87.492,87.514,87.414,87.462,9086599971.0
2005-05-16 20:00:00,87.45,87.519,87.432,87.503,10824399963.0
2005-05-16 20:15:00,87.498,87.564,87.472,87.52,15656699960.0
2005-05-16 20:30:00,87.54,87.569,87.489,87.515,15554899985.0
2005-05-16 20:45:00,87.516,87.59,87.481,87.515,16192399960.0
2005-05-16 21:00:00,87.54,87.648,87.527,87.62,9194399957.0
2005-05-16 21:15:00,87.601,87.627,87.477,87.49,14990999960.0
2005-05-16 21:30:00,87.521,87.545,87.383,87.402,8539699973.0
2005-05-16 21:45:00,87.391,87.454,87.352,87.368,6967499985.0
2005-05-16 22:00:00,87.397,87.418,87.331,87.385,6764299984.0
2005-05-16 22:15:00,87.378,87.422,87.325,87.405,4762699993.0
2005-05-16 22:30:00,87.405,87.428,87.303,87.31,5808100005.0
2005-05-16 22:45:00,87.323,87.354,87.233,87.316,5499599998.0
2005-05-16 23:00:00,87.333,87.394,87.271,87.357,3506599989.0
2005-05-16 23:15:00,87.354,87.379,87.269,87.286,4182999982.0
2005-05-16 23:30:00,87.302,87.348,87.242,87.312,3538599993.0
2005-05-16 23:45:00,87.318,87.436,87.292,87.42,3235499989.0
2005-05-17 00:00:00,87.405,87.437,87.328,87.364,3342199996.0
2005-05-17 00:15:00,87.376,87.435,87.344,87.402,3846199986.0
2005-05-17 00:30:00,87.401,87.441,87.346,87.373,3504299984.0
2005-05-17 00:45:00,87.381,87.407,87.326,87.365,3479099996.0
2005-05-17 01:00:00,87.353,87.417,87.284,87.302,3357199995.0
2005-05-17 01:15:00,87.34,87.38,87.303,87.327,3840200003.0
2005-05-17 01:30:00,87.336,87.393,87.316,87.371,3871100008.0
2005-05-17 01:45:00,87.362,87.369,87.062,87.083,3600400000.0
2005-05-17 02:00:00,87.094,87.163,87.01,87.043,3666899985.0
2005-05-17 02:15:00,87.034,87.102,87.005,87.051,3974799987.0
2005-05-17 02:30:00,87.033,87.158,87.019,87.109,3990599980.0
2005-05-17 02:45:00,87.079,87.15,87.079,87.104,3757899991.0
2005-05-17 03:00:00,87.115,87.22,87.098,87.179,3773999998.0
2005-05-17 03:15:00,87.19,87.236,87.136,87.187,3561599991.0
2005-05-17 03:30:00,87.191,87.233,87.144,87.189,3544499989.0
2005-05-17 03:45:00,87.172,87.354,87.16,87.313,3403999984.0
2005-05-17 04:00:00,87.305,87.444,87.28,87.414,3738299983.0
2005-05-17 04:15:00,87.399,87.553,87.359,87.513,3656500008.0
2005-05-17 04:30:00,87.487,87.508,87.441,87.455,3542800009.0
2005-05-17 04:45:00,87.471,87.505,87.424,87.468,3400199977.0
2005-05-17 05:00:00,87.472,87.483,87.41,87.455,3649599986.0
2005-05-17 05:15:00,87.429,87.487,87.41,87.434,3910100005.0
2005-05-17 05:30:00,87.459,87.489,87.416,87.466,3694899977.0
2005-05-17 05:45:00,87.456,87.503,87.43,87.496,3870799978.0
2005-05-17 06:00:00,87.458,87.507,87.428,87.466,3561800000.0
2005-05-17 06:15:00,87.453,87.52,87.436,87.476,3216199973.0
2005-05-17 06:30:00,87.488,87.564,87.469,87.519,4019399980.0
2005-05-17 06:45:00,87.488,87.538,87.463,87.516,3326299997.0
2005-05-17 07:00:00,87.515,87.541,87.475,87.489,4121299995.0
2005-05-17 07:15:00,87.493,87.679,87.478,87.645,3460099999.0
2005-05-17 07:30:00,87.636,87.724,87.621,87.687,3777599980.0
2005-05-17 07:45:00,87.66,87.744,87.644,87.697,3178499987.0
2005-05-17 08:00:00,87.676,87.75,87.632,87.722,3450699997.0
2005-05-17 08:15:00,87.722,87.738,87.606,87.617,3518099990.0
2005-05-17 08:30:00,87.62,87.685,87.579,87.597,3646199993.0
2005-05-17 08:45:00,87.629,87.665,87.553,87.655,3962799989.0
2005-05-17 09:00:00,87.652,87.667,87.573,87.585,3594300009.0
2005-05-17 09:15:00,87.598,87.612,87.523,87.58,4019999986.0
2005-05-17 09:30:00,87.585,87.638,87.557,87.599,3581099977.0
2005-05-17 09:45:00,87.588,87.631,87.514,87.532,3944099998.0
2005-05-17 10:00:00,87.531,87.598,87.499,87.571,3655599986.0
2005-05-17 10:15:00,87.567,87.596,87.523,87.523,4008799988.0
2005-05-17 10:30:00,87.56,87.652,87.517,87.597,3724899988.0
2005-05-17 10:45:00,87.615,87.718,87.566,87.678,3782599995.0
2005-05-17 11:00:00,87.698,87.698,87.593,87.642,4232599993.0
2005-05-17 11:15:00,87.655,87.725,87.623,87.683,4193899988.0
2005-05-17 11:30:00,87.68,87.763,87.655,87.732,4037999979.0
2005-05-17 11:45:00,87.714,87.777,87.661,87.686,3986299982.0
2005-05-17 12:00:00,87.688,87.772,87.655,87.75,3533699989.0
2005-05-17 12:15:00,87.739,87.777,87.7,87.75,3284699983.0
2005-05-17 12:30:00,87.726,87.779,87.708,87.774,3536999988.0
2005-05-17 12:45:00,87.748,87.84,87.734,87.832,4184399992.0
2005-05-17 13:00:00,87.825,87.875,87.776,87.824,3907400000.0
2005-05-17 13:15:00,87.839,87.85,87.756,87.804,3599799981.0
2005-05-17 13:30:00,87.783,87.916,87.745,87.897,3443799970.0
2005-05-17 13:45:00,87.874,87.923,87.824,87.834,3860099984.0
2005-05-17 14:00:00,87.865,87.875,87.767,87.778,3699999990.0
2005-05-17 14:15:00,87.787,87.874,87.775,87.829,3343599982.0
2005-05-17 14:30:00,87.791,87.867,87.7,87.741,4235500012.0
2005-05-17 14:45:00,87.727,87.769,87.686,87.726,3784900002.0
2005-05-17 15:00:00,87.721,87.77,87.682,87.701,3778699984.0
2005-05-17 15:15:00,87.693,87.787,87.66,87.78,3957499997.0
2005-05-17 15:30:00,87.754,87.799,87.704,87.754,3962399982.0
2005-05-17 15:45:00,87.738,87.816,87.726,87.765,3877899991.0
2005-05-17 16:00:00,87.771,87.801,87.723,87.771,3572399988.0
2005-05-17 16:15:00,87.746,87.83,87.727,87.797,3645299992.0
2005-05-17 16:30:00,87.821,87.859,87.758,87.782,4012899994.0
2005-05-17 16:45:00,87.807,87.822,87.736,87.772,3526399993.0
2005-05-17 17:00:00,87.802,87.814,87.716,87.729,3485699986.0
2005-05-17 17:15:00,87.721,87.8,87.702,87.756,3376199975.0
2005-05-17 17:30:00,87.735,87.788,87.712,87.755,3543199997.0
2005-05-17 17:45:00,87.753,87.79,87.711,87.777,3719999966.0
2005-05-17 18:00:00,87.746,87.823,87.734,87.79,25372599915.0
2005-05-17 18:15:00,87.77,87.807,87.726,87.785,18653199967.0
2005-05-17 18:30:00,87.783,87.836,87.723,87.726,19079899955.0
2005-05-17 18:45:00,87.726,87.795,87.698,87.752,13910299982.0
2005-05-17 19:00:00,87.755,87.814,87.731,87.756,9728899964.0
2005-05-17 19:15:00,87.782,87.829,87.717,87.769,13962599969.0
2005-05-17 19:30:00,87.795,87.816,87.714,87.751,11783399994.0
2005-05-17 19:45:00,87.755,87.791,87.709,87.753,9668799964.0
2005-05-17 20:00:00,87.734,87.798,87.712,87.767,10769099998.0
2005-05-17 20:15:00,87.762,87.811,87.713,87.78,14583599940.0
2005-05-17 20:30:00,87.79,87.84,87.72,87.765,14463799936.0
2005-05-17 20:45:00,87.748,87.786,87.61,87.638,16020299943.0
2005-05-17 21:00:00,87.635,87.729,87.629,87.69,11657800001.0
2005-05-17 21:15:00,87.705,87.795,87.669,87.709,14289299977.0
2005-05-17 21:30:00,87.721,87.768,87.66,87.711,8097599979.0
2005-05-17 21:45:00,87.696,87.74,87.581,87.631,6842399956.0
2005-05-17 22:00:00,87.645,87.709,87.616,87.68,7248199987.0
2005-05-17 22:15:00,87.656,87.694,87.621,87.646,5396499979.0
2005-05-17 22:30:00,87.644,87.704,87.623,87.67,5665899975.0
2005-05-17 22:45:00,87.691,87.736,87.641,87.654,5274499995.0
2005-05-17 23:00:00,87.742,87.751,87.663,87.708,3824200003.0
2005-05-17 23:15:00,87.715,87.725,87.614,87.651,4175799994.0
2005-05-17 23:30:00,87.636,87.689,87.601,87.651,4001199989.0
2005-05-17 23:45:00,87.642,87.709,87.62,87.663,3316399989.0
2005-05-18 00:00:00,87.673,87.68,87.599,87.605,3928599998.0
2005-05-18 00:15:00,87.616,87.714,87.588,87.702,3609599978.0
2005-05-18 00:30:00,87.7,87.714,87.616,87.616,3582599989.0
2005-05-18 00:45:00,87.61,87.697,87.599,87.636,3526899994.0
2005-05-18 01:00:00,87.618,87.665,87.576,87.634,3357899999.0
2005-05-18 01:15:00,87.65,87.655,87.559,87.579,3704099990.0
2005-05-18 01:30:00,87.584,87.649,87.57,87.598,4050099986.0
2005-05-18 01:45:00,87.605,87.658,87.565,87.658,4354400013.0
2005-05-18 02:00:00,87.641,87.657,87.576,87.603,3501999990.0
2005-05-18 02:15:00,87.607,87.659,87.565,87.647,3663099983.0
2005-05-18 02:30:00,87.651,87.657,87.591,87.63,3917799979.0
2005-05-18 02:45:00,87.62,87.753,87.595,87.728,3738300003.0
2005-05-18 03:00:00,87.748,87.8,87.713,87.776,3865099985.0
2005-05-18 03:15:00,87.756,87.856,87.734,87.838,4276999988.0
2005-05-18 03:30:00,87.874,87.935,87.801,87.923,3319699999.0
2005-05-18 03:45:00,87.934,87.977,87.88,87.91,3500299988.0
2005-05-18 04:00:00,87.921,87.934,87.858,87.867,3457200000.0
2005-05-18 04:15:00,87.899,87.955,87.844,87.927,3651699993.0
2005-05-18 04:30:00,87.939,88.011,87.925,87.964,3498699975.0
2005-05-18 04:45:00,87.945,87.976,87.867,87.898,3549099998.0
2005-05-18 05:00:00,87.91,87.942,87.868,87.93,3629699995.0
2005-05-18 05:15:00,87.905,87.929,87.866,87.912,4051299982.0
2005-05-18 05:30:00,87.907,87.934,87.853,87.874,3281300003.0
2005-05-18 05:45:00,87.883,87.952,87.841,87.92,3376999976.0
2005-05-18 06:00:00,87.909,87.932,87.864,87.898,3512199983.0
2005-05-18 06:15:00,87.884,87.926,87.859,87.859,3597899983.0
2005-05-18 06:30:00,87.892,87.924,87.845,87.917,4100299993.0
2005-05-18 06:45:00,87.885,87.953,87.885,87.921,3749000006.0
2005-05-18 07:00:00,87.913,87.965,87.896,87.93,3826499995.0
2005-05-18 07:15:00,87.967,87.973,87.895,87.92,3855299986.0
2005-05-18 07:30:00,87.926,87.942,87.855,87.904,3681199986.0
2005-05-18 07:45:00,87.898,87.933,87.858,87.874,2992299992.0
2005-05-18 08:00:00,87.867,87.991,87.858,87.97,3499099985.0
2005-05-18 08:15:00,87.995,88.032,87.94,87.976,3761400000.0
2005-05-18 08:30:00,87.966,87.983,87.911,87.942,3363999998.0
2005-05-18 08:45:00,87.975,88.006,87.934,87.999,3456199986.0
2005-05-18 09:00:00,88.007,88.031,87.946,87.979,3698099998.0
2005-05-18 09:15:00,88.003,88.029,87.944,88.011,4036499988.0
2005-05-18 09:30:00,87.995,88.045,87.966,87.996,3788799980.0
2005-05-18 09:45:00,87.997,88.017,87.914,87.914,3352800006.0
2005-05-18 10:00:00,87.923,87.936,87.815,87.86,3963700011.0
2005-05-18 10:15:00,87.879,87.94,87.839,87.884,3507499977.0
2005-05-18 10:30:00,87.894,87.947,87.865,87.912,3390699986.0
2005-05-18 10:45:00,87.915,87.931,87.848,87.874,3818699990.0
2005-05-18 11:00:00,87.868,87.934,87.853,87.896,3775199980.0
2005-05-18 11:15:00,87.927,87.959,87.882,87.928,3190899988.0
2005-05-18 11:30:00,87.913,87.958,87.865,87.923,4135899988.0
2005-05-18 11:45:00,87.872,87.931,87.85,87.855,3872800015.0
2005-05-18 12:00:00,87.864,87.884,87.793,87.814,3829399994.0
2005-05-18 12:15:00,87.816,87.892,87.785,87.89,3818299989.0
2005-05-18 12:30:00,87.854,87.986,87.762,87.977,3520600001.0
2005-05-18 12:45:00,87.974,87.983,87.69,87.69,3622999994.0
2005-05-18 13:00:00,87.681,87.799,87.675,87.789,3998299991.0
2005-05-18 13:15:00,87.791,87.888,87.746,87.794,3976699987.0
2005-05-18 13:30:00,87.786,87.836,87.716,87.765,3725799991.0
2005-05-18 13:45:00,87.772,87.837,87.743,87.796,3650100002.0
2005-05-18 14:00:00,87.778,87.825,87.708,87.759,3452399986.0
2005-05-18 14:15:00,87.755,87.793,87.701,87.734,3974999983.0
2005-05-18 14:30:00,87.751,87.816,87.675,87.8,3724599999.0
2005-05-18 14:45:00,87.772,87.879,87.737,87.818,3746400008.0
2005-05-18 15:00:00,87.852,87.853,87.785,87.795,3636299986.0
2005-05-18 15:15:00,87.799,87.832,87.675,87.727,4305899980.0
2005-05-18 15:30:00,87.728,87.741,87.627,87.661,4178999982.0
2005-05-18 15:45:00,87.677,87.704,87.615,87.664,3784000003.0
2005-05-18 16:00:00,87.635,87.769,87.635,87.755,3932399994.0
2005-05-18 16:15:00,87.753,87.773,87.654,87.688,3597300011.0
2005-05-18 16:30:00,87.699,87.772,87.659,87.721,3693700001.0
2005-05-18 16:45:00,87.708,87.753,87.669,87.706,4145599978.0
2005-05-18 17:00:00,87.712,87.712,87.62,87.653,3378199989.0
2005-05-18 17:15:00,87.662,87.716,87.605,87.673,3685399994.0
2005-05-18 17:30:00,87.692,87.82,87.659,87.805,3509699994.0
2005-05-18 17:45:00,87.807,87.851,87.759,87.759,3680899979.0
2005-05-18 18:00:00,87.797,87.85,87.743,87.78,26001699872.0
2005-05-18 18:15:00,87.79,87.82,87.704,87.745,23377999953.0
2005-05-18 18:30:00,87.726,87.786,87.65,87.737,16933199954.0
2005-05-18 18:45:00,87.73,87.821,87.717,87.767,13709299961.0
2005-05-18 19:00:00,87.77,87.862,87.734,87.823,9710199978.0
2005-05-18 19:15:00,87.822,87.911,87.792,87.863,14003799961.0
2005-05-18 19:30:00,87.856,87.901,87.768,87.777,12608099962.0
2005-05-18 19:45:00,87.799,87.867,87.744,87.837,8863799994.0
2005-05-18 20:00:00,87.83,87.873,87.747,87.785,10637599937.0
2005-05-18 20:15:00,87.794,87.828,87.717,87.75,15439899993.0
2005-05-18 20:30:00,87.76,87.76,87.652,87.67,14948499965.0
2005-05-18 20:45:00,87.694,87.739,87.637,87.651,17107599973.0
2005-05-18 21:00:00,87.636,87.72,87.636,87.676,10697099977.0
2005-05-18 21:15:00,87.667,87.743,87.65,87.724,14570399975.0
2005-05-18 21:30:00,87.72,87.751,87.679,87.702,8374899986.0
2005-05-18 21:45:00,87.669,87.718,87.637,87.698,6870099989.0
2005-05-18 22:00:00,87.664,87.751,87.632,87.74,6300400001.0
2005-05-18 22:15:00,87.749,87.828,87.692,87.807,4978099983.0
2005-05-18 22:30:00,87.811,87.859,87.764,87.825,5393099981.0
2005-05-18 22:45:00,87.805,87.859,87.75,87.754,5379399991.0
2005-05-18 23:00:00,87.838,87.881,87.79,87.826,3862199991.0
2005-05-18 23:15:00,87.823,87.882,87.792,87.847,3719899996.0
2005-05-18 23:30:00,87.819,87.9,87.814,87.855,3686799992.0
2005-05-18 23:45:00,87.846,87.878,87.786,87.827,3087400008.0
2005-05-19 00:00:00,87.828,87.922,87.8,87.849,3859599982.0
2005-05-19 00:15:00,87.868,87.934,87.844,87.934,3447299965.0
2005-05-19 00:30:00,87.903,87.933,87.847,87.884,3787399980.0
2005-05-19 00:45:00,87.898,87.908,87.811,87.844,3547300018.0
2005-05-19 01:00:00,87.831,87.877,87.758,87.795,3864999992.0
2005-05-19 01:15:00,87.804,87.88,87.779,87.831,3634599966.0
2005-05-19 01:30:00,87.845,87.876,87.79,87.839,3083399990.0
2005-05-19 01:45:00,87.843,87.894,87.814,87.858,4139399991.0
2005-05-19 02:00:00,87.872,87.892,87.814,87.847,3745799993.0
2005-05-19 02:15:00,87.836,87.933,87.794,87.915,3669399985.0
2005-05-19 02:30:00,87.903,88.039,87.903,88.002,3657799998.0
2005-05-19 02:45:00,88.03,88.164,88.004,88.064,3946399988.0
2005-05-19 03:00:00,88.085,88.099,87.994,88.038,3516500005.0
2005-05-19 03:15:00,88.027,88.047,87.905,87.922,3606199986.0
2005-05-19 03:30:00,87.943,88.012,87.906,87.99,3482399985.0
2005-05-19 03:45:00,87.959,87.987,87.921,87.96,3588199997.0
2005-05-19 04:00:00,87.954,88.005,87.922,87.98,3759500012.0
2005-05-19 04:15:00,87.988,88.101,87.961,88.055,3496999998.0
2005-05-19 04:30:00,88.055,88.075,87.956,87.965,3534699982.0
2005-05-19 04:45:00,87.978,88.014,87.941,87.97,3335699989.0
2005-05-19 05:00:00,87.982,87.995,87.888,87.928,3577899984.0
2005-05-19 05:15:00,87.942,87.96,87.873,87.905,3817599992.0
2005-05-19 05:30:00,87.893,87.943,87.848,87.918,3914999981.0
2005-05-19 05:45:00,87.937,87.943,87.828,87.841,3203199985.0
2005-05-19 06:00:00,87.845,87.924,87.836,87.885,3589999991.0
2005-05-19 06:15:00,87.873,87.906,87.837,87.861,3300300003.0
2005-05-19 06:30:00,87.874,87.93,87.836,87.86,3591399990.0
2005-05-19 06:45:00,87.85,87.942,87.834,87.905,3823499994.0
2005-05-19 07:00:00,87.909,87.955,87.89,87.917,3808200004.0
2005-05-19 07:15:00,87.914,87.956,87.894,87.922,3658799985.0
2005-05-19 07:30:00,87.921,87.966,87.896,87.945,3702699988.0
2005-05-19 07:45:00,87.921,87.965,87.889,87.91,3494899984.0
2005-05-19 08:00:00,87.927,87.931,87.803,87.827,3640900002.0
2005-05-19 08:15:00,87.823,87.912,87.816,87.842,3408799991.0
2005-05-19 08:30:00,87.878,87.909,87.82,87.86,3445899981.0
2005-05-19 08:45:00,87.89,88.009,87.854,87.966,3520899990.0
2005-05-19 09:00:00,87.977,87.999,87.874,87.878,3556999986.0
2005-05-19 09:15:00,87.914,87.935,87.84,87.878,4257899986.0
2005-05-19 09:30:00,87.863,87.898,87.8,87.832,3355099966.0
2005-05-19 09:45:00,87.842,87.868,87.787,87.821,4242199980.0
2005-05-19 10:00:00,87.825,87.893,87.801,87.825,3864499997.0
2005-05-19 10:15:00,87.837,87.878,87.792,87.817,3694699991.0
2005-05-19 10:30:00,87.828,87.878,87.752,87.839,3817599978.0
2005-05-19 10:45:00,87.824,87.867,87.78,87.816,3955199987.0
2005-05-19 11:00:00,87.829,87.858,87.767,87.787,3398600000.0
2005-05-19 11:15:00,87.768,87.889,87.759,87.848,3840899989.0
2005-05-19 11:30:00,87.829,87.895,87.817,87.86,4088899986.0
2005-05-19 11:45:00,87.839,87.901,87.825,87.872,3691199983.0
2005-05-19 12:00:00,87.871,87.93,87.84,87.875,3846199998.0
2005-05-19 12:15:00,87.862,87.901,87.829,87.864,3698899986.0
2005-05-19 12:30:00,87.843,87.913,87.816,87.875,3479899986.0
2005-05-19 12:45:00,87.872,87.937,87.827,87.88,3662799992.0
2005-05-19 13:00:00,87.926,87.927,87.849,87.895,4132099976.0
2005-05-19 13:15:00,87.912,87.915,87.816,87.877,3514399995.0
2005-05-19 13:30:00,87.887,87.924,87.837,87.862,3374400002.0
2005-05-19 13:45:00,87.833,87.873,87.765,87.769,3541999993.0
2005-05-19 14:00:00,87.793,87.846,87.765,87.833,3605099998.0
2005-05-19 14:15:00,87.838,87.947,87.801,87.915,3584199994.0
2005-05-19 14:30:00,87.91,87.931,87.826,87.867,3795699999.0
2005-05-19 14:45:00,87.838,87.884,87.786,87.818,4138800003.0
2005-05-19 15:00:00,87.831,87.855,87.781,87.814,3569399990.0
2005-05-19 15:15:00,87.806,87.857,87.776,87.813,4208099987.0
2005-05-19 15:30:00,87.841,87.846,87.769,87.784,3786299981.0
2005-05-19 15:45:00,87.797,87.855,87.756,87.842,3973499985.0
2005-05-19 16:00:00,87.827,87.845,87.773,87.84,3674500013.0
2005-05-19 16:15:00,87.83,87.86,87.779,87.8,3355899995.0
2005-05-19 16:30:00,87.831,87.85,87.767,87.827,3436299974.0
2005-05-19 16:45:00,87.845,87.89,87.815,87.868,3621799989.0
2005-05-19 17:00:00,87.856,87.895,87.772,87.83,3958099995.0
2005-05-19 17:15:00,87.812,87.824,87.741,87.761,3347800008.0
2005-05-19 17:30:00,87.786,87.829,87.726,87.759,3775999992.0
2005-05-19 17:45:00,87.764,87.822,87.723,87.745,3976299983.0
2005-05-19 18:00:00,87.756,87.89,87.729,87.82,25383699985.0
2005-05-19 18:15:00,87.83,87.948,87.804,87.91,23751199864.0
2005-05-19 18:30:00,87.903,87.934,87.843,87.876,19505699894.0
2005-05-19 18:45:00,87.89,87.958,87.862,87.928,14488199952.0
2005-05-19 19:00:00,87.914,87.935,87.855,87.892,9518099997.0
2005-05-19 19:15:00,87.885,87.963,87.817,87.941,13932099970.0
2005-05-19 19:30:00,87.939,87.971,87.878,87.923,11327099976.0
2005-05-19 19:45:00,87.932,87.988,87.881,87.946,9481599975.0
2005-05-19 20:00:00,87.922,87.991,87.897,87.947,10330199980.0
2005-05-19 20:15:00,87.976,88.018,87.945,87.989,14631699975.0
2005-05-19 20:30:00,87.971,88.031,87.915,88.006,15222499944.0
2005-05-19 20:45:00,88.004,88.04,87.949,88.04,16335999935.0
2005-05-19 21:00:00,88.019,88.09,87.974,88.05,9997599970.0
2005-05-19 21:15:00,88.043,88.071,87.979,88.013,14080499975.0
2005-05-19 21:30:00,88.037,88.089,87.997,88.05,7982399962.0
2005-05-19 21:45:00,88.048,88.068,87.981,88.038,6811400002.0
2005-05-19 22:00:00,88.027,88.073,87.947,88.02,6903899988.0
2005-05-19 22:15:00,88.018,88.065,87.976,88.0,5178600000.0
2005-05-19 22:30:00,88.041,88.106,87.993,88.036,5330499977.0
2005-05-19 22:45:00,88.022,88.075,87.978,88.047,5417299986.0
2005-05-19 23:00:00,88.073,88.106,88.034,88.052,3743199995.0
2005-05-19 23:15:00,88.068,88.123,88.04,88.087,3555199991.0
2005-05-19 23:30:00,88.079,88.101,88.01,88.039,3926399996.0
2005-05-19 23:45:00,88.038,88.074,87.999,88.061,3534200000.0
2005-05-20 00:00:00,88.06,88.065,87.955,87.99,3834500001.0
2005-05-20 00:15:00,87.951,88.006,87.929,87.953,3796699991.0
2005-05-20 00:30:00,87.945,87.992,87.912,87.95,3814599991.0
2005-05-20 00:45:00,87.961,88.015,87.914,87.994,3671999993.0
2005-05-20 01:00:00,87.963,88.024,87.954,88.012,3642199993.0
2005-05-20 01:15:00,88.027,88.049,87.954,87.986,3352899995.0
2005-05-20 01:30:00,88.03,88.05,87.959,88.003,4086600003.0
2005-05-20 01:45:00,88.029,88.073,87.979,88.043,4119400000.0
2005-05-20 02:00:00,88.007,88.089,88.006,88.015,4074699991.0
2005-05-20 02:15:00,88.035,88.098,87.988,88.055,4696599982.0
2005-05-20 02:30:00,88.066,88.11,87.999,88.099,4955000005.0
2005-05-20 02:45:00,88.068,88.129,87.964,88.001,4779299984.0
2005-05-20 03:00:00,87.998,88.018,87.94,87.99,5133299975.0
2005-05-20 03:15:00,87.989,88.017,87.907,87.957,4111599993.0
2005-05-20 03:30:00,87.964,88.002,87.931,87.974,4381899983.0
2005-05-20 03:45:00,87.972,88.009,87.928,87.959,4742699974.0
2005-05-20 04:00:00,87.941,88.024,87.941,88.021,3787599994.0
2005-05-20 04:15:00,87.976,88.016,87.942,87.994,4263999992.0
2005-05-20 04:30:00,87.97,88.049,87.942,88.024,4354599971.0
2005-05-20 04:45:00,88.024,88.041,87.959,88.012,4732599975.0
2005-05-20 05:00:00,88.017,88.033,87.954,87.964,4318099994.0
2005-05-20 05:15:00,87.998,88.034,87.958,87.987,4402299982.0
2005-05-20 05:30:00,87.986,88.038,87.952,88.015,4292699971.0
2005-05-20 05:45:00,88.027,88.039,87.958,87.986,4132699969.0
2005-05-20 06:00:00,87.978,88.036,87.956,87.998,4540899994.0
2005-05-20 06:15:00,87.976,88.028,87.957,88.014,4059099988.0
2005-05-20 06:30:00,88.001,88.014,87.926,87.953,3989399975.0
2005-05-20 06:45:00,87.954,88.014,87.935,88.003,4024799977.0
2005-05-20 07:00:00,87.983,88.004,87.941,87.954,4271599991.0
2005-05-20 07:15:00,87.947,87.999,87.923,87.973,4734600008.0
2005-05-20 07:30:00,87.954,88.02,87.935,88.015,4227899990.0
2005-05-20 07:45:00,87.975,88.027,87.941,87.992,4316699975.0
2005-05-20 08:00:00,87.975,88.001,87.927,87.975,4777800013.0
2005-05-20 08:15:00,87.968,88.019,87.926,87.942,4750300001.0
2005-05-20 08:30:00,87.941,87.957,87.871,87.895,4937899992.0
2005-05-20 08:45:00,87.917,87.964,87.88,87.931,4629799982.0
2005-05-20 09:00:00,87.947,87.961,87.821,87.821,4822700004.0
2005-05-20 09:15:00,87.836,87.887,87.816,87.868,4952400023.0
2005-05-20 09:30:00,87.869,87.887,87.781,87.83,4850000007.0
2005-05-20 09:45:00,87.841,87.892,87.788,87.836,4475199979.0
2005-05-20 10:00:00,87.858,87.906,87.794,87.825,4137199984.0
2005-05-20 10:15:00,87.807,87.878,87.778,87.823,4210899979.0
2005-05-20 10:30:00,87.827,87.875,87.781,87.808,4264999995.0
2005-05-20 10:45:00,87.818,87.878,87.775,87.843,4649199967.0
2005-05-20 11:00:00,87.858,87.887,87.772,87.838,5373599988.0
2005-05-20 11:15:00,87.826,87.898,87.802,87.858,4913099978.0
2005-05-20 11:30:00,87.849,87.916,87.827,87.866,4755000008.0
2005-05-20 11:45:00,87.843,87.906,87.829,87.829,5437799976.0
2005-05-20 12:00:00,87.868,87.927,87.818,87.876,4998199982.0
2005-05-20 12:15:00,87.889,87.909,87.818,87.882,5056999997.0
2005-05-20 12:30:00,87.868,87.919,87.831,87.867,4433899979.0
2005-05-20 12:45:00,87.856,87.903,87.83,87.83,4699599975.0
2005-05-20 13:00:00,87.845,87.878,87.771,87.791,4968199984.0
2005-05-20 13:15:00,87.805,87.856,87.743,87.753,4887899978.0
2005-05-20 13:30:00,87.77,87.818,87.702,87.769,4844600006.0
2005-05-20 13:45:00,87.778,87.827,87.751,87.751,4547299981.0
2005-05-20 14:00:00,87.769,87.794,87.691,87.752,4158899998.0
2005-05-20 14:15:00,87.781,87.856,87.76,87.833,4758499978.0
2005-05-20 14:30:00,87.84,87.863,87.703,87.731,4477199996.0
2005-05-20 14:45:00,87.732,87.774,87.635,87.69,4921999995.0
2005-05-20 15:00:00,87.7,87.713,87.569,87.661,4303699995.0
2005-05-20 15:15:00,87.645,87.689,87.582,87.64,4790399991.0
2005-05-20 15:30:00,87.623,87.659,87.589,87.623,4436299981.0
2005-05-20 15:45:00,87.613,87.661,87.54,87.57,4134199977.0
2005-05-20 16:00:00,87.552,87.636,87.552,87.585,3719400000.0
2005-05-20 16:15:00,87.573,87.649,87.532,87.598,3939699983.0
2005-05-20 16:30:00,87.617,87.659,87.552,87.589,4282900002.0
2005-05-20 16:45:00,87.589,87.62,87.537,87.543,3787500003.0
2005-05-20 17:00:00,87.522,87.558,87.479,87.519,3922199990.0
2005-05-20 17:15:00,87.516,87.578,87.471,87.544,3712899997.0
2005-05-20 17:30:00,87.543,87.711,87.543,87.656,3567300002.0
2005-05-20 17:45:00,87.66,87.68,87.589,87.65,3458099992.0
2005-05-20 18:00:00,87.655,87.72,87.613,87.65,25886399942.0
2005-05-20 18:15:00,87.64,87.715,87.594,87.67,23567599901.0
2005-05-20 18:30:00,87.651,87.764,87.64,87.685,18344599971.0
2005-05-20 18:45:00,87.68,87.75,87.648,87.668,13405499979.0
2005-05-20 19:00:00,87.709,87.718,87.616,87.635,9288599996.0
2005-05-20 19:15:00,87.632,87.706,87.585,87.62,14342999937.0
2005-05-20 19:30:00,87.655,87.694,87.57,87.598,11814999986.0
2005-05-20 19:45:00,87.629,87.659,87.559,87.585,9364299968.0
2005-05-20 20:00:00,87.585,87.656,87.57,87.621,10484499974.0
2005-05-20 20:15:00,87.638,87.659,87.563,87.605,15286399979.0
2005-05-20 20:30:00,87.62,87.656,87.557,87.628,14734499948.0
2005-05-20 20:45:00,87.62,87.649,87.553,87.573,16291100001.0
2005-05-20 21:00:00,87.6,87.643,87.533,87.572,11706899977.0
2005-05-20 21:15:00,87.586,87.607,87.537,87.554,14487999929.0
2005-05-20 21:30:00,87.598,87.631,87.548,87.613,8044599999.0
2005-05-20 21:45:00,87.618,87.634,87.56,87.569,7095799984.0
2005-05-20 22:00:00,87.582,87.672,87.573,87.649,7020699963.0
2005-05-20 22:15:00,87.643,87.711,87.637,87.66,4886699989.0
2005-05-20 22:30:00,87.656,87.708,87.642,87.673,5416799975.0
2005-05-20 22:45:00,87.666,87.704,87.57,87.57,5380699986.0
2005-05-22 23:00:00,87.651,87.651,87.565,87.565,2989999995.0
2005-05-22 23:15:00,87.553,87.632,87.552,87.582,3633100006.0
2005-05-22 23:30:00,87.613,87.636,87.57,87.608,3534600000.0
2005-05-22 23:45:00,87.616,87.622,87.557,87.617,3558699979.0
2005-05-23 00:00:00,87.611,87.65,87.556,87.559,3461899968.0
2005-05-23 00:15:00,87.585,87.615,87.547,87.599,2803899992.0
2005-05-23 00:30:00,87.581,87.608,87.533,87.568,3495699973.0
2005-05-23 00:45:00,87.556,87.644,87.551,87.618,3601499977.0
2005-05-23 01:00:00,87.603,87.661,87.571,87.635,3679699983.0
2005-05-23 01:15:00,87.626,87.67,87.603,87.632,3784700000.0
2005-05-23 01:30:00,87.646,87.68,87.609,87.655,4005099983.0
2005-05-23 01:45:00,87.629,87.7,87.595,87.621,3940299990.0
2005-05-23 02:00:00,87.619,87.675,87.59,87.625,3630599995.0
2005-05-23 02:15:00,87.616,87.644,87.57,87.618,3191399994.0
2005-05-23 02:30:00,87.604,87.64,87.573,87.611,3472999998.0
2005-05-23 02:45:00,87.586,87.621,87.543,87.566,3729300000.0
2005-05-23 03:00:00,87.555,87.638,87.555,87.594,3867599994.0
2005-05-23 03:15:00,87.596,87.613,87.526,87.539,3884299986.0
2005-05-23 03:30:00,87.547,87.586,87.502,87.572,3434700007.0
2005-05-23 03:45:00,87.531,87.589,87.502,87.558,3574600006.0
2005-05-23 04:00:00,87.522,87.599,87.522,87.559,3231799981.0
2005-05-23 04:15:00,87.582,87.602,87.523,87.583,3630500003.0
2005-05-23 04:30:00,87.567,87.61,87.555,87.591,3608899987.0
2005-05-23 04:45:00,87.605,87.63,87.55,87.599,3678599997.0
2005-05-23 05:00:00,87.619,87.647,87.561,87.621,3402699991.0
2005-05-23 05:15:00,87.609,87.634,87.552,87.581,3281599998.0
2005-05-23 05:30:00,87.572,87.587,87.506,87.522,3428399985.0
2005-05-23 05:45:00,87.547,87.566,87.485,87.549,3287399985.0
2005-05-23 06:00:00,87.553,87.573,87.493,87.541,3190599995.0
2005-05-23 06:15:00,87.521,87.578,87.506,87.537,3371599999.0
2005-05-23 06:30:00,87.541,87.602,87.53,87.561,3404699983.0
2005-05-23 06:45:00,87.555,87.58,87.509,87.548,3720699995.0
2005-05-23 07:00:00,87.551,87.572,87.49,87.525,3650399990.0
2005-05-23 07:15:00,87.548,87.568,87.491,87.565,2814999992.0
2005-05-23 07:30:00,87.538,87.578,87.48,87.546,3981399983.0
2005-05-23 07:45:00,87.546,87.583,87.508,87.537,3527199992.0
2005-05-23 08:00:00,87.551,87.614,87.506,87.585,3303299983.0
2005-05-23 08:15:00,87.605,87.628,87.536,87.568,3692999988.0
2005-05-23 08:30:00,87.574,87.611,87.531,87.571,3755399995.0
2005-05-23 08:45:00,87.572,87.602,87.492,87.517,3395999996.0
2005-05-23 09:00:00,87.513,87.614,87.513,87.557,3603899987.0
2005-05-23 09:15:00,87.552,87.604,87.526,87.574,3287199987.0
2005-05-23 09:30:00,87.558,87.627,87.53,87.588,3398899978.0
2005-05-23 09:45:00,87.592,87.645,87.56,87.596,3301199995.0
2005-05-23 10:00:00,87.592,87.62,87.513,87.55,4302099983.0
2005-05-23 10:15:00,87.543,87.57,87.482,87.5,3460899990.0
2005-05-23 10:30:00,87.507,87.537,87.432,87.498,3860599982.0
2005-05-23 10:45:00,87.542,87.542,87.432,87.451,3577399994.0
2005-05-23 11:00:00,87.485,87.529,87.448,87.504,3570199985.0
2005-05-23 11:15:00,87.516,87.521,87.449,87.482,3702800007.0
2005-05-23 11:30:00,87.487,87.544,87.437,87.496,4393299986.0
2005-05-23 11:45:00,87.474,87.546,87.443,87.463,3896800000.0
2005-05-23 12:00:00,87.453,87.558,87.419,87.508,4202199988.0
2005-05-23 12:15:00,87.513,87.542,87.455,87.542,3714299991.0
2005-05-23 12:30:00,87.492,87.585,87.466,87.531,3684699997.0
2005-05-23 12:45:00,87.54,87.555,87.437,87.446,4068399989.0
2005-05-23 13:00:00,87.487,87.517,87.413,87.453,3477299980.0
2005-05-23 13:15:00,87.427,87.537,87.417,87.478,3756699980.0
2005-05-23 13:30:00,87.488,87.519,87.412,87.5,3497399993.0
2005-05-23 13:45:00,87.5,87.553,87.483,87.509,4171699984.0
2005-05-23 14:00:00,87.518,87.586,87.489,87.558,3862800003.0
2005-05-23 14:15:00,87.52,87.601,87.494,87.58,3728699998.0
2005-05-23 14:30:00,87.525,87.599,87.501,87.541,3229799986.0
2005-05-23 14:45:00,87.52,87.572,87.471,87.531,3777100005.0
2005-05-23 15:00:00,87.552,87.562,87.448,87.487,3927999992.0
2005-05-23 15:15:00,87.495,87.522,87.423,87.502,4030899987.0
2005-05-23 15:30:00,87.507,87.538,87.421,87.466,3841699997.0
2005-05-23 15:45:00,87.431,87.502,87.402,87.447,3864599994.0
2005-05-23 16:00:00,87.463,87.518,87.427,87.48,4069899988.0
2005-05-23 16:15:00,87.455,87.539,87.416,87.5,3748399987.0
2005-05-23 16:30:00,87.489,87.574,87.487,87.526,3511899987.0
2005-05-23 16:45:00,87.519,87.546,87.432,87.453,3387899991.0
2005-05-23 17:00:00,87.449,87.529,87.441,87.516,3549599982.0
2005-05-23 17:15:00,87.482,87.528,87.418,87.496,3686499988.0
2005-05-23 17:30:00,87.473,87.505,87.426,87.482,3355899983.0
2005-05-23 17:45:00,87.457,87.485,87.379,87.467,3991699982.0
2005-05-23 18:00:00,87.443,87.48,87.364,87.44,26309299917.0
2005-05-23 18:15:00,87.43,87.481,87.351,87.394,23308199884.0
2005-05-23 18:30:00,87.377,87.453,87.354,87.409,19017999967.0
2005-05-23 18:45:00,87.415,87.464,87.369,87.44,13771399963.0
2005-05-23 19:00:00,87.419,87.466,87.363,87.441,9417599994.0
2005-05-23 19:15:00,87.421,87.447,87.361,87.411,14476099969.0
2005-05-23 19:30:00,87.441,87.441,87.332,87.395,11621099960.0
2005-05-23 19:45:00,87.399,87.445,87.347,87.425,9811499980.0
2005-05-23 20:00:00,87.403,87.47,87.36,87.414,10755999947.0
2005-05-23 20:15:00,87.421,87.446,87.36,87.419,15397599955.0
2005-05-23 20:30:00,87.397,87.506,87.347,87.395,14641899975.0
2005-05-23 20:45:00,87.381,87.444,87.34,87.391,15517299945.0
2005-05-23 21:00:00,87.385,87.429,87.331,87.391,10016899962.0
2005-05-23 21:15:00,87.39,87.454,87.359,87.402,14607599999.0
2005-05-23 21:30:00,87.426,87.47,87.376,87.431,7844899982.0
2005-05-23 21:45:00,87.417,87.487,87.381,87.436,6588399993.0
2005-05-23 22:00:00,87.461,87.486,87.399,87.451,6543199984.0
2005-05-23 22:15:00,87.429,87.487,87.398,87.41,4994099991.0
2005-05-23 22:30:00,87.432,87.483,87.393,87.434,5038000003.0
2005-05-23 22:45:00,87.454,87.474,87.349,87.412,5405799986.0
2005-05-23 23:00:00,87.425,87.464,87.39,87.411,3386199997.0
2005-05-23 23:15:00,87.406,87.459,87.367,87.392,4179099999.0
2005-05-23 23:30:00,87.419,87.444,87.357,87.357,3917799987.0
2005-05-23 23:45:00,87.31,87.429,87.31,87.388,3597599993.0
2005-05-24 00:00:00,87.413,87.454,87.37,87.428,3435699986.0
2005-05-24 00:15:00,87.427,87.47,87.394,87.465,3912899989.0
2005-05-24 00:30:00,87.45,87.503,87.38,87.456,3769399994.0
2005-05-24 00:45:00,87.429,87.497,87.404,87.472,4081999998.0
2005-05-24 01:00:00,87.442,87.522,87.43,87.45,3445799995.0
2005-05-24 01:15:00,87.46,87.516,87.371,87.396,3504299987.0
2005-05-24 01:30:00,87.435,87.502,87.403,87.451,4050799981.0
2005-05-24 01:45:00,87.482,87.504,87.382,87.424,4820699971.0
2005-05-24 02:00:00,87.397,87.473,87.374,87.436,3510199989.0
2005-05-24 02:15:00,87.408,87.45,87.361,87.427,4153799988.0
2005-05-24 02:30:00,87.418,87.471,87.379,87.47,4012099991.0
2005-05-24 02:45:00,87.437,87.49,87.403,87.443,3590900002.0
2005-05-24 03:00:00,87.45,87.478,87.39,87.428,3493499998.0
2005-05-24 03:15:00,87.436,87.473,87.389,87.429,3389700003.0
2005-05-24 03:30:00,87.431,87.459,87.35,87.377,3607799975.0
2005-05-24 03:45:00,87.403,87.433,87.361,87.42,4243099988.0
2005-05-24 04:00:00,87.398,87.443,87.352,87.379,3550799982.0
2005-05-24 04:15:00,87.393,87.446,87.367,87.385,3845499990.0
2005-05-24 04:30:00,87.411,87.422,87.342,87.353,3667899991.0
2005-05-24 04:45:00,87.367,87.4,87.326,87.352,3468399989.0
2005-05-24 05:00:00,87.372,87.412,87.33,87.37,3867999998.0
2005-05-24 05:15:00,87.362,87.411,87.333,87.383,3475799996.0
2005-05-24 05:30:00,87.375,87.411,87.318,87.354,3602599978.0
2005-05-24 05:45:00,87.379,87.432,87.335,87.37,3505099988.0
2005-05-24 06:00:00,87.365,87.421,87.33,87.381,3679400001.0
2005-05-24 06:15:00,87.391,87.403,87.309,87.388,3418199989.0
2005-05-24 06:30:00,87.367,87.398,87.306,87.345,3500099997.0
2005-05-24 06:45:00,87.358,87.403,87.325,87.365,3503399986.0
2005-05-24 07:00:00,87.34,87.398,87.304,87.35,3612900005.0
2005-05-24 07:15:00,87.36,87.377,87.294,87.332,3490499986.0
2005-05-24 07:30:00,87.332,87.383,87.28,87.361,3424899979.0
2005-05-24 07:45:00,87.351,87.397,87.304,87.366,2926799997.0
2005-05-24 08:00:00,87.39,87.435,87.336,87.37,3609799993.0
2005-05-24 08:15:00,87.39,87.489,87.366,87.447,3956899995.0
2005-05-24 08:30:00,87.441,87.479,87.382,87.396,3646999977.0
2005-05-24 08:45:00,87.41,87.461,87.367,87.404,3467799983.0
2005-05-24 09:00:00,87.422,87.454,87.332,87.355,3444599984.0
2005-05-24 09:15:00,87.352,87.425,87.342,87.392,4017299996.0
2005-05-24 09:30:00,87.413,87.468,87.357,87.417,3525500000.0
2005-05-24 09:45:00,87.445,87.514,87.393,87.477,3913999992.0
2005-05-24 10:00:00,87.456,87.526,87.408,87.466,3587099973.0
2005-05-24 10:15:00,87.46,87.53,87.402,87.52,3936699993.0
2005-05-24 10:30:00,87.515,87.532,87.395,87.438,3725599982.0
2005-05-24 10:45:00,87.438,87.497,87.414,87.45,3719999982.0
2005-05-24 11:00:00,87.427,87.52,87.358,87.4,3999599990.0
2005-05-24 11:15:00,87.383,87.471,87.341,87.383,3829599986.0
2005-05-24 11:30:00,87.37,87.442,87.332,87.389,3435399987.0
2005-05-24 11:45:00,87.415,87.468,87.318,87.327,3698999984.0
2005-05-24 12:00:00,87.321,87.4,87.258,87.356,4101599977.0
2005-05-24 12:15:00,87.354,87.451,87.26,87.442,3615899997.0
2005-05-24 12:30:00,87.389,87.438,87.291,87.353,3767099970.0
2005-05-24 12:45:00,87.323,87.461,87.304,87.355,3389899999.0
2005-05-24 13:00:00,87.401,87.445,87.331,87.427,3991799989.0
2005-05-24 13:15:00,87.426,87.453,87.305,87.331,3423199985.0
2005-05-24 13:30:00,87.424,87.566,87.403,87.528,3598899994.0
2005-05-24 13:45:00,87.545,87.56,87.457,87.551,3801199983.0
2005-05-24 14:00:00,87.546,87.568,87.41,87.506,3529799998.0
2005-05-24 14:15:00,87.514,87.567,87.47,87.511,3785000004.0
2005-05-24 14:30:00,87.538,87.645,87.476,87.581,3618400007.0
2005-05-24 14:45:00,87.557,87.601,87.488,87.525,4108199992.0
2005-05-24 15:00:00,87.517,87.543,87.462,87.504,3469800001.0
2005-05-24 15:15:00,87.492,87.567,87.463,87.505,3662999983.0
2005-05-24 15:30:00,87.483,87.589,87.427,87.496,3453799984.0
2005-05-24 15:45:00,87.467,87.562,87.445,87.536,3958599982.0
2005-05-24 16:00:00,87.527,87.545,87.45,87.5,3784699994.0
2005-05-24 16:15:00,87.48,87.532,87.422,87.438,4031899996.0
2005-05-24 16:30:00,87.454,87.495,87.391,87.393,3849200001.0
2005-05-24 16:45:00,87.38,87.458,87.363,87.42,3958199993.0
2005-05-24 17:00:00,87.401,87.514,87.379,87.474,3642999995.0
2005-05-24 17:15:00,87.472,87.492,87.425,87.446,3852200001.0
2005-05-24 17:30:00,87.422,87.513,87.398,87.417,3279099987.0
2005-05-24 17:45:00,87.441,87.471,87.366,87.366,3892699985.0
2005-05-24 18:00:00,87.342,87.43,87.314,87.39,26476399962.0
2005-05-24 18:15:00,87.4,87.428,87.337,87.364,23296599883.0
2005-05-24 18:30:00,87.367,87.392,87.304,87.325,16908499914.0
2005-05-24 18:45:00,87.323,87.396,87.29,87.329,13983199965.0
2005-05-24 19:00:00,87.309,87.341,87.255,87.284,9346199957.0
2005-05-24 19:15:00,87.3,87.365,87.241,87.341,13170999947.0
2005-05-24 19:30:00,87.352,87.41,87.29,87.306,11946899975.0
2005-05-24 19:45:00,87.283,87.401,87.28,87.324,9396199978.0
2005-05-24 20:00:00,87.293,87.385,87.284,87.335,10390299936.0
2005-05-24 20:15:00,87.32,87.38,87.27,87.38,15538599946.0
2005-05-24 20:30:00,87.372,87.401,87.259,87.37,16944899961.0
2005-05-24 20:45:00,87.345,87.463,87.324,87.399,16473999967.0
2005-05-24 21:00:00,87.42,87.515,87.385,87.48,8758799972.0
2005-05-24 21:15:00,87.489,87.535,87.446,87.475,15120099939.0
2005-05-24 21:30:00,87.484,87.536,87.438,87.47,8370199970.0
2005-05-24 21:45:00,87.485,87.503,87.412,87.447,6618199967.0
2005-05-24 22:00:00,87.433,87.512,87.418,87.435,6709099987.0
2005-05-24 22:15:00,87.448,87.521,87.441,87.511,5200599989.0
2005-05-24 22:30:00,87.487,87.552,87.436,87.505,5723000003.0
2005-05-24 22:45:00,87.536,87.576,87.478,87.553,5420499972.0
2005-05-24 23:00:00,87.587,87.59,87.416,87.456,3123799984.0
2005-05-24 23:15:00,87.451,87.51,87.433,87.46,4353199985.0
2005-05-24 23:30:00,87.505,87.532,87.419,87.493,3412699980.0
2005-05-24 23:45:00,87.487,87.537,87.454,87.494,3769299985.0
2005-05-25 00:00:00,87.493,87.535,87.44,87.453,3624299997.0
2005-05-25 00:15:00,87.446,87.52,87.44,87.464,3649899998.0
2005-05-25 00:30:00,87.473,87.508,87.392,87.427,3381999997.0
2005-05-25 00:45:00,87.439,87.484,87.377,87.419,3703299990.0
2005-05-25 01:00:00,87.373,87.481,87.358,87.385,3760600001.0
2005-05-25 01:15:00,87.383,87.416,87.28,87.301,3671899990.0
2005-05-25 01:30:00,87.316,87.335,87.248,87.315,3672799998.0
2005-05-25 01:45:00,87.322,87.335,87.26,87.309,3933299996.0
2005-05-25 02:00:00,87.291,87.358,87.257,87.335,3463999996.0
2005-05-25 02:15:00,87.323,87.413,87.297,87.39,3892300001.0
2005-05-25 02:30:00,87.353,87.429,87.338,87.388,3943300000.0
2005-05-25 02:45:00,87.405,87.413,87.3,87.329,3853299980.0
2005-05-25 03:00:00,87.311,87.394,87.291,87.353,4472800005.0
2005-05-25 03:15:00,87.355,87.396,87.321,87.367,3625799989.0
2005-05-25 03:30:00,87.351,87.37,87.267,87.355,3459399999.0
2005-05-25 03:45:00,87.354,87.356,87.265,87.327,3569599984.0
2005-05-25 04:00:00,87.338,87.366,87.282,87.308,3921500000.0
2005-05-25 04:15:00,87.315,87.399,87.298,87.333,3350099989.0
2005-05-25 04:30:00,87.349,87.396,87.298,87.34,3715599981.0
2005-05-25 04:45:00,87.367,87.4,87.311,87.342,3888199989.0
2005-05-25 05:00:00,87.36,87.4,87.318,87.374,3683099993.0
2005-05-25 05:15:00,87.351,87.395,87.319,87.386,3752699996.0
2005-05-25 05:30:00,87.365,87.404,87.312,87.357,3331599991.0
2005-05-25 05:45:00,87.382,87.428,87.34,87.388,3604599990.0
2005-05-25 06:00:00,87.395,87.427,87.352,87.37,4370699994.0
2005-05-25 06:15:00,87.37,87.438,87.365,87.365,3671200010.0
2005-05-25 06:30:00,87.402,87.431,87.344,87.37,3505999984.0
2005-05-25 06:45:00,87.39,87.417,87.335,87.382,3260100000.0
2005-05-25 07:00:00,87.368,87.412,87.333,87.356,3795300006.0
2005-05-25 07:15:00,87.37,87.409,87.329,87.372,3569899977.0
2005-05-25 07:30:00,87.373,87.428,87.34,87.363,3804200001.0
2005-05-25 07:45:00,87.357,87.428,87.331,87.382,3449399983.0
2005-05-25 08:00:00,87.396,87.426,87.348,87.377,3454799997.0
2005-05-25 08:15:00,87.387,87.413,87.311,87.325,3813999982.0
2005-05-25 08:30:00,87.32,87.379,87.292,87.37,4159199978.0
2005-05-25 08:45:00,87.381,87.4,87.316,87.389,3870699989.0
2005-05-25 09:00:00,87.368,87.402,87.334,87.393,3669799998.0
2005-05-25 09:15:00,87.372,87.434,87.332,87.395,4029599997.0
2005-05-25 09:30:00,87.412,87.412,87.333,87.375,3608299984.0
2005-05-25 09:45:00,87.353,87.438,87.306,87.393,3802199986.0
2005-05-25 10:00:00,87.412,87.451,87.353,87.399,3415099984.0
2005-05-25 10:15:00,87.41,87.46,87.361,87.411,3693899993.0
2005-05-25 10:30:00,87.417,87.431,87.348,87.379,3799799990.0
2005-05-25 10:45:00,87.401,87.455,87.354,87.427,3619400001.0
2005-05-25 11:00:00,87.423,87.489,87.359,87.433,3623599983.0
2005-05-25 11:15:00,87.449,87.524,87.419,87.524,3941100023.0
2005-05-25 11:30:00,87.518,87.559,87.479,87.525,3966000003.0
2005-05-25 11:45:00,87.538,87.578,87.484,87.547,3875299987.0
2005-05-25 12:00:00,87.552,87.581,87.445,87.52,3442899995.0
2005-05-25 12:15:00,87.536,87.599,87.505,87.579,3573600001.0
2005-05-25 12:30:00,87.55,87.591,87.431,87.511,3712199998.0
2005-05-25 12:45:00,87.554,87.577,87.468,87.492,3998700012.0
2005-05-25 13:00:00,87.474,87.611,87.468,87.51,3758699987.0
2005-05-25 13:15:00,87.529,87.603,87.491,87.522,3489899985.0
2005-05-25 13:30:00,87.539,87.601,87.501,87.524,3268600001.0
2005-05-25 13:45:00,87.539,87.593,87.497,87.593,3402199992.0
2005-05-25 14:00:00,87.565,87.612,87.495,87.495,3912400006.0
2005-05-25 14:15:00,87.488,87.575,87.485,87.552,3671299997.0
2005-05-25 14:30:00,87.525,87.587,87.465,87.533,3726199991.0
2005-05-25 14:45:00,87.507,87.599,87.478,87.546,3961899986.0
2005-05-25 15:00:00,87.565,87.599,87.517,87.563,3728399978.0
2005-05-25 15:15:00,87.561,87.636,87.524,87.61,4074999991.0
2005-05-25 15:30:00,87.612,87.637,87.558,87.587,3658399989.0
2005-05-25 15:45:00,87.599,87.643,87.499,87.622,4021999977.0
2005-05-25 16:00:00,87.604,87.798,87.604,87.789,3979099991.0
2005-05-25 16:15:00,87.799,87.808,87.661,87.685,3823499983.0
2005-05-25 16:30:00,87.678,87.788,87.658,87.664,4535499979.0
2005-05-25 16:45:00,87.658,87.798,87.658,87.764,4021199996.0
2005-05-25 17:00:00,87.777,87.92,87.747,87.845,3972899983.0
2005-05-25 17:15:00,87.847,87.884,87.805,87.868,3737199980.0
2005-05-25 17:30:00,87.84,87.891,87.802,87.819,3546900008.0
2005-05-25 17:45:00,87.844,87.853,87.754,87.777,3694199992.0
2005-05-25 18:00:00,87.776,87.813,87.687,87.71,20193499922.0
2005-05-25 18:15:00,87.73,87.789,87.682,87.746,23023800001.0
2005-05-25 18:30:00,87.761,87.841,87.708,87.795,19071799994.0
2005-05-25 18:45:00,87.809,87.857,87.777,87.802,14162899961.0
2005-05-25 19:00:00,87.798,87.852,87.763,87.813,8643699990.0
2005-05-25 19:15:00,87.813,87.851,87.759,87.801,14080599996.0
2005-05-25 19:30:00,87.819,87.828,87.734,87.753,11545199955.0
2005-05-25 19:45:00,87.775,87.798,87.716,87.735,9570300007.0
2005-05-25 20:00:00,87.761,87.796,87.707,87.764,10205099975.0
2005-05-25 20:15:00,87.756,87.797,87.714,87.77,15241499975.0
2005-05-25 20:30:00,87.762,87.797,87.707,87.743,14424199968.0
2005-05-25 20:45:00,87.736,87.819,87.724,87.78,16394599929.0
2005-05-25 21:00:00,87.77,87.816,87.732,87.796,11309699934.0
2005-05-25 21:15:00,87.801,87.822,87.703,87.751,14950599966.0
2005-05-25 21:30:00,87.779,87.821,87.736,87.773,8231599965.0
2005-05-25 21:45:00,87.787,87.823,87.742,87.765,6652799976.0
2005-05-25 22:00:00,87.776,87.821,87.738,87.765,7080400004.0
2005-05-25 22:15:00,87.757,87.802,87.727,87.76,4798599981.0
2005-05-25 22:30:00,87.738,87.807,87.717,87.771,5568099989.0
2005-05-25 22:45:00,87.776,87.823,87.689,87.708,5147299993.0
2005-05-25 23:00:00,87.807,87.808,87.722,87.777,3811899998.0
2005-05-25 23:15:00,87.789,87.821,87.728,87.78,3665299993.0
2005-05-25 23:30:00,87.773,87.808,87.723,87.762,3755899982.0
2005-05-25 23:45:00,87.73,87.788,87.649,87.689,3704299986.0
2005-05-26 00:00:00,87.683,87.712,87.618,87.653,3487199983.0
2005-05-26 00:15:00,87.648,87.722,87.631,87.681,3321099991.0
2005-05-26 00:30:00,87.678,87.767,87.665,87.706,3763799997.0
2005-05-26 00:45:00,87.695,87.751,87.652,87.705,4095500001.0
2005-05-26 01:00:00,87.717,87.735,87.654,87.672,3596399986.0
2005-05-26 01:15:00,87.699,87.747,87.652,87.682,3562899993.0
2005-05-26 01:30:00,87.717,87.78,87.649,87.743,3699599993.0
2005-05-26 01:45:00,87.746,87.821,87.719,87.786,4255499992.0
2005-05-26 02:00:00,87.73,87.802,87.717,87.73,3482699979.0
2005-05-26 02:15:00,87.737,87.844,87.73,87.83,4135499990.0
2005-05-26 02:30:00,87.833,87.863,87.771,87.831,3502099999.0
2005-05-26 02:45:00,87.783,87.842,87.762,87.814,3289199997.0
2005-05-26 03:00:00,87.813,87.904,87.779,87.867,3881799989.0
2005-05-26 03:15:00,87.862,87.912,87.815,87.88,3787999983.0
2005-05-26 03:30:00,87.885,87.918,87.822,87.862,3600499996.0
2005-05-26 03:45:00,87.826,87.899,87.809,87.818,3154599979.0
2005-05-26 04:00:00,87.82,87.894,87.818,87.832,3824599990.0
2005-05-26 04:15:00,87.862,87.899,87.808,87.861,3922099995.0
2005-05-26 04:30:00,87.858,87.933,87.831,87.895,3318499985.0
2005-05-26 04:45:00,87.889,87.93,87.854,87.881,3686799990.0
2005-05-26 05:00:00,87.893,87.939,87.842,87.91,3645699984.0
2005-05-26 05:15:00,87.901,87.932,87.84,87.855,3446599982.0
2005-05-26 05:30:00,87.866,87.935,87.848,87.866,3750099991.0
2005-05-26 05:45:00,87.887,87.936,87.844,87.848,3694399982.0
2005-05-26 06:00:00,87.862,87.907,87.832,87.846,3790399970.0
2005-05-26 06:15:00,87.857,87.87,87.758,87.795,4162099993.0
2005-05-26 06:30:00,87.807,87.81,87.671,87.726,3776599988.0
2005-05-26 06:45:00,87.731,87.77,87.694,87.741,3546599991.0
2005-05-26 07:00:00,87.715,87.795,87.695,87.777,4136899978.0
2005-05-26 07:15:00,87.785,87.795,87.689,87.738,3773799992.0
2005-05-26 07:30:00,87.727,87.767,87.672,87.695,3501399980.0
2005-05-26 07:45:00,87.667,87.725,87.579,87.613,3586199990.0
2005-05-26 08:00:00,87.604,87.648,87.495,87.54,3834300011.0
2005-05-26 08:15:00,87.579,87.675,87.511,87.639,3636699993.0
2005-05-26 08:30:00,87.654,87.727,87.612,87.677,3413099982.0
2005-05-26 08:45:00,87.677,87.76,87.662,87.76,3590300003.0
2005-05-26 09:00:00,87.772,87.772,87.667,87.687,3955599987.0
2005-05-26 09:15:00,87.696,87.744,87.679,87.736,3585599981.0
2005-05-26 09:30:00,87.716,87.772,87.671,87.739,3742199993.0
2005-05-26 09:45:00,87.748,87.815,87.729,87.77,3386800006.0
2005-05-26 10:00:00,87.749,87.81,87.732,87.804,3844299991.0
2005-05-26 10:15:00,87.781,87.843,87.728,87.736,4188599989.0
2005-05-26 10:30:00,87.733,87.795,87.707,87.786,3951699981.0
2005-05-26 10:45:00,87.805,87.814,87.709,87.798,3278200007.0
2005-05-26 11:00:00,87.735,87.802,87.661,87.705,4104199985.0
2005-05-26 11:15:00,87.7,87.765,87.644,87.679,3719399976.0
2005-05-26 11:30:00,87.62,87.668,87.577,87.61,3818999985.0
2005-05-26 11:45:00,87.616,87.664,87.534,87.558,4024999983.0
2005-05-26 12:00:00,87.576,87.605,87.526,87.596,3986100005.0
2005-05-26 12:15:00,87.577,87.61,87.533,87.58,3823799984.0
2005-05-26 12:30:00,87.6,87.655,87.528,87.563,3457899987.0
2005-05-26 12:45:00,87.553,87.627,87.513,87.535,3813999990.0
2005-05-26 13:00:00,87.521,87.571,87.478,87.522,3664199989.0
2005-05-26 13:15:00,87.517,87.536,87.432,87.511,3517500001.0
2005-05-26 13:30:00,87.522,87.626,87.445,87.503,3819899989.0
2005-05-26 13:45:00,87.542,87.58,87.507,87.532,4051699997.0
2005-05-26 14:00:00,87.516,87.608,87.491,87.6,3505999985.0
2005-05-26 14:15:00,87.574,87.633,87.512,87.565,3566599968.0
2005-05-26 14:30:00,87.579,87.588,87.402,87.455,3619499990.0
2005-05-26 14:45:00,87.43,87.519,87.42,87.473,4375700001.0
2005-05-26 15:00:00,87.486,87.558,87.439,87.485,3434100008.0
2005-05-26 15:15:00,87.482,87.538,87.404,87.496,4067899985.0
2005-05-26 15:30:00,87.5,87.588,87.474,87.536,4213099999.0
2005-05-26 15:45:00,87.537,87.557,87.466,87.499,3678799988.0
2005-05-26 16:00:00,87.48,87.533,87.408,87.467,3831499984.0
2005-05-26 16:15:00,87.438,87.466,87.386,87.427,3338199976.0
2005-05-26 16:30:00,87.444,87.495,87.349,87.452,3643599987.0
2005-05-26 16:45:00,87.441,87.522,87.419,87.465,3745400016.0
2005-05-26 17:00:00,87.447,87.481,87.34,87.415,3603999995.0
2005-05-26 17:15:00,87.393,87.436,87.328,87.388,3651499995.0
2005-05-26 17:30:00,87.402,87.426,87.29,87.308,3490299989.0
2005-05-26 17:45:00,87.316,87.39,87.283,87.355,3690899992.0
2005-05-26 18:00:00,87.321,87.36,87.258,87.32,23103200002.0
2005-05-26 18:15:00,87.31,87.353,87.249,87.278,21502899902.0
2005-05-26 18:30:00,87.288,87.297,87.181,87.262,18591799997.0
2005-05-26 18:45:00,87.247,87.304,87.223,87.262,14831199968.0
2005-05-26 19:00:00,87.257,87.299,87.2,87.24,9569899990.0
2005-05-26 19:15:00,87.255,87.271,87.154,87.206,14121099970.0
2005-05-26 19:30:00,87.203,87.276,87.176,87.254,12281899942.0
2005-05-26 19:45:00,87.271,87.316,87.221,87.282,8987799960.0
2005-05-26 20:00:00,87.289,87.311,87.212,87.238,10204699962.0
2005-05-26 20:15:00,87.245,87.291,87.169,87.21,14612299942.0
2005-05-26 20:30:00,87.196,87.259,87.153,87.231,15673199984.0
2005-05-26 20:45:00,87.238,87.351,87.223,87.306,16672799962.0
2005-05-26 21:00:00,87.295,87.348,87.24,87.258,10030799954.0
2005-05-26 21:15:00,87.277,87.313,87.211,87.264,14592299976.0
2005-05-26 21:30:00,87.277,87.3,87.211,87.275,7862499967.0
2005-05-26 21:45:00,87.274,87.309,87.193,87.224,7201700002.0
2005-05-26 22:00:00,87.22,87.301,87.191,87.28,7058599968.0
2005-05-26 22:15:00,87.285,87.302,87.216,87.251,5116399989.0
2005-05-26 22:30:00,87.224,87.297,87.212,87.24,5130999977.0
2005-05-26 22:45:00,87.242,87.317,87.198,87.245,5131999993.0
2005-05-26 23:00:00,87.291,87.351,87.253,87.332,3338899979.0
2005-05-26 23:15:00,87.305,87.372,87.293,87.308,3567899989.0
2005-05-26 23:30:00,87.306,87.382,87.291,87.312,3741099985.0
2005-05-26 23:45:00,87.304,87.355,87.279,87.343,3744599989.0
2005-05-27 00:00:00,87.329,87.348,87.264,87.33,3221699971.0
2005-05-27 00:15:00,87.341,87.386,87.304,87.369,3138599988.0
2005-05-27 00:30:00,87.359,87.405,87.318,87.362,3630900006.0
2005-05-27 00:45:00,87.4,87.41,87.274,87.358,3570499977.0
2005-05-27 01:00:00,87.31,87.383,87.307,87.33,3658599985.0
2005-05-27 01:15:00,87.34,87.379,87.301,87.376,3780699999.0
2005-05-27 01:30:00,87.364,87.384,87.309,87.337,3854699976.0
2005-05-27 01:45:00,87.36,87.387,87.305,87.329,4182099994.0
2005-05-27 02:00:00,87.37,87.404,87.317,87.362,3599399990.0
2005-05-27 02:15:00,87.396,87.406,87.309,87.345,3951999988.0
2005-05-27 02:30:00,87.314,87.372,87.302,87.352,3888799992.0
2005-05-27 02:45:00,87.326,87.378,87.302,87.363,3737499983.0
2005-05-27 03:00:00,87.346,87.462,87.346,87.397,3489999998.0
2005-05-27 03:15:00,87.402,87.447,87.384,87.413,3695499980.0
2005-05-27 03:30:00,87.396,87.433,87.331,87.383,3784199990.0
2005-05-27 03:45:00,87.374,87.418,87.332,87.352,3350999989.0
2005-05-27 04:00:00,87.334,87.41,87.332,87.368,3455799978.0
2005-05-27 04:15:00,87.354,87.453,87.354,87.407,3510699994.0
2005-05-27 04:30:00,87.372,87.422,87.352,87.382,3811199996.0
2005-05-27 04:45:00,87.388,87.413,87.323,87.357,3791099999.0
2005-05-27 05:00:00,87.379,87.397,87.307,87.357,3149599986.0
2005-05-27 05:15:00,87.369,87.383,87.304,87.319,3949900008.0
2005-05-27 05:30:00,87.337,87.395,87.284,87.311,3303799976.0
2005-05-27 05:45:00,87.317,87.354,87.261,87.302,3492699985.0
2005-05-27 06:00:00,87.311,87.34,87.27,87.3,4069899997.0
2005-05-27 06:15:00,87.279,87.325,87.237,87.294,3630900003.0
2005-05-27 06:30:00,87.283,87.31,87.232,87.261,3885599994.0
2005-05-27 06:45:00,87.243,87.304,87.216,87.284,3601999991.0
2005-05-27 07:00:00,87.259,87.3,87.217,87.252,4315099976.0
2005-05-27 07:15:00,87.266,87.301,87.221,87.269,3674199986.0
2005-05-27 07:30:00,87.265,87.325,87.223,87.288,3961099990.0
2005-05-27 07:45:00,87.292,87.32,87.247,87.27,3342600005.0
2005-05-27 08:00:00,87.258,87.342,87.242,87.323,3502099987.0
2005-05-27 08:15:00,87.308,87.363,87.26,87.294,3945499986.0
2005-05-27 08:30:00,87.281,87.348,87.239,87.287,3715300009.0
2005-05-27 08:45:00,87.278,87.335,87.23,87.252,3540399993.0
2005-05-27 09:00:00,87.263,87.34,87.237,87.271,3601599990.0
2005-05-27 09:15:00,87.297,87.328,87.244,87.298,3837299982.0
2005-05-27 09:30:00,87.289,87.334,87.249,87.289,3650599989.0
2005-05-27 09:45:00,87.307,87.356,87.268,87.343,3950799998.0
2005-05-27 10:00:00,87.322,87.402,87.273,87.401,3741799992.0
2005-05-27 10:15:00,87.4,87.436,87.338,87.393,3588100007.0
2005-05-27 10:30:00,87.364,87.443,87.324,87.418,3796799989.0
2005-05-27 10:45:00,87.435,87.445,87.357,87.404,3901199989.0
2005-05-27 11:00:00,87.43,87.448,87.346,87.388,3972000001.0
2005-05-27 11:15:00,87.435,87.436,87.349,87.362,3552699979.0
2005-05-27 11:30:00,87.374,87.406,87.285,87.328,3980399995.0
2005-05-27 11:45:00,87.313,87.352,87.265,87.31,4236700013.0
2005-05-27 12:00:00,87.301,87.352,87.245,87.327,3908999982.0
2005-05-27 12:15:00,87.3,87.357,87.281,87.298,4271999979.0
2005-05-27 12:30:00,87.284,87.333,87.261,87.274,3568899990.0
2005-05-27 12:45:00,87.268,87.362,87.257,87.317,4052500002.0
2005-05-27 13:00:00,87.324,87.35,87.264,87.283,3548799980.0
2005-05-27 13:15:00,87.274,87.355,87.228,87.353,3055399995.0
2005-05-27 13:30:00,87.367,87.404,87.27,87.397,3450999982.0
2005-05-27 13:45:00,87.35,87.436,87.329,87.369,3784199980.0
2005-05-27 14:00:00,87.35,87.405,87.309,87.342,3545100002.0
2005-05-27 14:15:00,87.341,87.383,87.274,87.353,3718099994.0
2005-05-27 14:30:00,87.367,87.378,87.277,87.347,3681999998.0
2005-05-27 14:45:00,87.322,87.398,87.284,87.364,3614299993.0
2005-05-27 15:00:00,87.375,87.508,87.363,87.456,3837199982.0
2005-05-27 15:15:00,87.465,87.549,87.409,87.49,3880099989.0
2005-05-27 15:30:00,87.501,87.556,87.452,87.482,4416199996.0
2005-05-27 15:45:00,87.48,87.54,87.343,87.446,3822099992.0
2005-05-27 16:00:00,87.413,87.483,87.376,87.434,3769999989.0
2005-05-27 16:15:00,87.43,87.473,87.377,87.453,3608699988.0
2005-05-27 16:30:00,87.474,87.5,87.423,87.459,4002299984.0
2005-05-27 16:45:00,87.478,87.551,87.432,87.491,3443099994.0
2005-05-27 17:00:00,87.479,87.553,87.466,87.551,3749399989.0
2005-05-27 17:15:00,87.522,87.602,87.478,87.536,3662699998.0
2005-05-27 17:30:00,87.537,87.582,87.472,87.556,3360399983.0
2005-05-27 17:45:00,87.537,87.592,87.472,87.515,3831399989.0
2005-05-27 18:00:00,87.507,87.574,87.5,87.56,23238299980.0
2005-05-27 18:15:00,87.522,87.634,87.511,87.609,21489599968.0
2005-05-27 18:30:00,87.61,87.675,87.548,87.63,18973299989.0
2005-05-27 18:45:00,87.61,87.708,87.591,87.672,14512199959.0
2005-05-27 19:00:00,87.679,87.713,87.613,87.67,9224700001.0
2005-05-27 19:15:00,87.682,87.72,87.616,87.634,13675699959.0
2005-05-27 19:30:00,87.672,87.71,87.591,87.636,12861699998.0
2005-05-27 19:45:00,87.624,87.716,87.617,87.7,9306299970.0
2005-05-27 20:00:00,87.694,87.718,87.609,87.658,10886399949.0
2005-05-27 20:15:00,87.667,87.725,87.614,87.69,14909299930.0
2005-05-27 20:30:00,87.68,87.699,87.605,87.645,15249299921.0
2005-05-27 20:45:00,87.616,87.705,87.577,87.68,16467499960.0
2005-05-27 21:00:00,87.65,87.699,87.618,87.696,10205499975.0
2005-05-27 21:15:00,87.682,87.722,87.621,87.649,15558799969.0
2005-05-27 21:30:00,87.665,87.687,87.589,87.621,8247899969.0
2005-05-27 21:45:00,87.61,87.727,87.563,87.674,6769999983.0
2005-05-27 22:00:00,87.689,87.745,87.668,87.711,6770399980.0
2005-05-27 22:15:00,87.708,87.742,87.654,87.675,5101599988.0
2005-05-27 22:30:00,87.7,87.721,87.604,87.635,5270500004.0
2005-05-27 22:45:00,87.641,87.709,87.603,87.631,5860799994.0
2005-05-29 23:00:00,87.565,87.593,87.462,87.524,5096899967.0
2005-05-29 23:15:00,87.536,87.6,87.464,87.508,5000199999.0
2005-05-29 23:30:00,87.513,87.567,87.478,87.567,5822999987.0
2005-05-29 23:45:00,87.57,87.637,87.522,87.59,4307500003.0
2005-05-30 00:00:00,87.591,87.605,87.489,87.57,4508499977.0
2005-05-30 00:15:00,87.575,87.674,87.531,87.661,5031199991.0
2005-05-30 00:30:00,87.635,87.677,87.573,87.623,4517899990.0
2005-05-30 00:45:00,87.624,87.655,87.564,87.64,5091799987.0
2005-05-30 01:00:00,87.618,87.642,87.56,87.598,4729599972.0
2005-05-30 01:15:00,87.621,87.621,87.446,87.515,4634399985.0
2005-05-30 01:30:00,87.525,87.559,87.442,87.516,4891299973.0
2005-05-30 01:45:00,87.532,87.565,87.47,87.535,5857299995.0
2005-05-30 02:00:00,87.523,87.574,87.467,87.539,3859599982.0
2005-05-30 02:15:00,87.54,87.596,87.469,87.57,3717999992.0
2005-05-30 02:30:00,87.582,87.591,87.495,87.534,4257900005.0
2005-05-30 02:45:00,87.542,87.545,87.444,87.538,4089500017.0
2005-05-30 03:00:00,87.504,87.567,87.476,87.535,3997299999.0
2005-05-30 03:15:00,87.537,87.55,87.477,87.506,3456599992.0
2005-05-30 03:30:00,87.533,87.556,87.475,87.499,3929199984.0
2005-05-30 03:45:00,87.494,87.562,87.469,87.504,3775099989.0
2005-05-30 04:00:00,87.505,87.553,87.47,87.488,3797099986.0
2005-05-30 04:15:00,87.483,87.548,87.459,87.463,3894899971.0
2005-05-30 04:30:00,87.46,87.523,87.434,87.465,3869899996.0
2005-05-30 04:45:00,87.442,87.494,87.396,87.442,3575899976.0
2005-05-30 05:00:00,87.426,87.479,87.384,87.46,3298699986.0
2005-05-30 05:15:00,87.418,87.511,87.413,87.489,3885199998.0
2005-05-30 05:30:00,87.483,87.514,87.411,87.428,3735499999.0
2005-05-30 05:45:00,87.446,87.491,87.396,87.452,3762799973.0
2005-05-30 06:00:00,87.455,87.492,87.411,87.432,3553200003.0
2005-05-30 06:15:00,87.418,87.471,87.371,87.371,3470999994.0
2005-05-30 06:30:00,87.376,87.434,87.36,87.398,3384600000.0
2005-05-30 06:45:00,87.388,87.432,87.338,87.382,3972799996.0
2005-05-30 07:00:00,87.374,87.433,87.339,87.397,3724899992.0
2005-05-30 07:15:00,87.364,87.427,87.33,87.375,3711500005.0
2005-05-30 07:30:00,87.353,87.422,87.332,87.368,3510199996.0
2005-05-30 07:45:00,87.364,87.443,87.344,87.4,3307099995.0
2005-05-30 08:00:00,87.42,87.462,87.376,87.419,3825400006.0
2005-05-30 08:15:00,87.444,87.483,87.395,87.45,3533799989.0
2005-05-30 08:30:00,87.477,87.524,87.412,87.511,3266499993.0
2005-05-30 08:45:00,87.522,87.522,87.417,87.445,3438599994.0
2005-05-30 09:00:00,87.458,87.474,87.39,87.424,3714300014.0
2005-05-30 09:15:00,87.427,87.473,87.402,87.461,3739699994.0
2005-05-30 09:30:00,87.457,87.504,87.416,87.502,3456499989.0
2005-05-30 09:45:00,87.46,87.511,87.419,87.43,3517900001.0
2005-05-30 10:00:00,87.429,87.458,87.387,87.417,3504199998.0
2005-05-30 10:15:00,87.423,87.45,87.361,87.391,3491699981.0
2005-05-30 10:30:00,87.394,87.442,87.342,87.416,3807899998.0
2005-05-30 10:45:00,87.383,87.434,87.314,87.343,3682899996.0
2005-05-30 11:00:00,87.333,87.414,87.323,87.355,3872599988.0
2005-05-30 11:15:00,87.341,87.397,87.327,87.374,3862899992.0
2005-05-30 11:30:00,87.367,87.387,87.302,87.341,3990799996.0
2005-05-30 11:45:00,87.36,87.38,87.301,87.317,3328999988.0
2005-05-30 12:00:00,87.329,87.347,87.25,87.304,3669799994.0
2005-05-30 12:15:00,87.294,87.326,87.244,87.288,3501599985.0
2005-05-30 12:30:00,87.259,87.299,87.215,87.232,3679199988.0
2005-05-30 12:45:00,87.232,87.29,87.158,87.175,3607099997.0
2005-05-30 13:00:00,87.2,87.232,87.083,87.223,4058699983.0
2005-05-30 13:15:00,87.195,87.229,87.113,87.16,3583099990.0
2005-05-30 13:30:00,87.127,87.226,87.098,87.191,4034799983.0
2005-05-30 13:45:00,87.183,87.218,87.126,87.163,3332499974.0
2005-05-30 14:00:00,87.165,87.204,87.114,87.186,4033200000.0
2005-05-30 14:15:00,87.134,87.165,87.083,87.12,3587899982.0
2005-05-30 14:30:00,87.099,87.185,87.073,87.158,3470199995.0
2005-05-30 14:45:00,87.147,87.196,87.123,87.178,4298399992.0
2005-05-30 15:00:00,87.204,87.206,87.102,87.128,3417899991.0
2005-05-30 15:15:00,87.142,87.182,87.057,87.12,3665699996.0
2005-05-30 15:30:00,87.122,87.149,87.062,87.106,3581099985.0
2005-05-30 15:45:00,87.128,87.135,87.038,87.071,4092800000.0
2005-05-30 16:00:00,87.107,87.124,87.038,87.065,3715999967.0
2005-05-30 16:15:00,87.085,87.102,87.015,87.083,3662299997.0
2005-05-30 16:30:00,87.069,87.092,87.015,87.064,3768300001.0
2005-05-30 16:45:00,87.068,87.118,87.027,87.083,3602599981.0
2005-05-30 17:00:00,87.097,87.125,87.012,87.028,3807999991.0
2005-05-30 17:15:00,87.021,87.107,87.007,87.106,3940899997.0
2005-05-30 17:30:00,87.088,87.121,87.03,87.056,3605199999.0
2005-05-30 17:45:00,87.052,87.127,87.024,87.091,3268299982.0
2005-05-30 18:00:00,87.075,87.157,87.028,87.11,21780999956.0
2005-05-30 18:15:00,87.1,87.111,87.017,87.072,18483099992.0
2005-05-30 18:30:00,87.06,87.122,87.027,87.082,17322999931.0
2005-05-30 18:45:00,87.056,87.125,87.032,87.086,14011100000.0
2005-05-30 19:00:00,87.077,87.124,87.027,87.08,9516799967.0
2005-05-30 19:15:00,87.07,87.135,87.023,87.081,14507399968.0
2005-05-30 19:30:00,87.096,87.149,87.04,87.088,11474199982.0
2005-05-30 19:45:00,87.112,87.154,87.067,87.142,8605399964.0
2005-05-30 20:00:00,87.15,87.178,87.065,87.115,9946399942.0
2005-05-30 20:15:00,87.115,87.19,87.079,87.133,14850099957.0
2005-05-30 20:30:00,87.15,87.181,87.061,87.126,15288299966.0
2005-05-30 20:45:00,87.128,87.13,87.059,87.13,14828699955.0
2005-05-30 21:00:00,87.111,87.139,87.054,87.115,9202399961.0
2005-05-30 21:15:00,87.105,87.153,87.062,87.092,14453499925.0
2005-05-30 21:30:00,87.112,87.145,87.069,87.088,8479799968.0
2005-05-30 21:45:00,87.08,87.149,87.061,87.095,6530099960.0
2005-05-30 22:00:00,87.102,87.159,87.081,87.104,7038599990.0
2005-05-30 22:15:00,87.116,87.176,87.097,87.145,4602599986.0
2005-05-30 22:30:00,87.112,87.175,87.084,87.128,5182399987.0
2005-05-30 22:45:00,87.147,87.169,87.053,87.072,5303899980.0
2005-05-30 23:00:00,87.174,87.174,87.086,87.122,3597899990.0
2005-05-30 23:15:00,87.11,87.164,87.08,87.14,3879599992.0
2005-05-30 23:30:00,87.124,87.164,87.072,87.15,3751599984.0
2005-05-30 23:45:00,87.134,87.185,87.101,87.137,3301299988.0
2005-05-31 00:00:00,87.169,87.179,87.096,87.156,3119600003.0
2005-05-31 00:15:00,87.144,87.186,87.109,87.176,4237799989.0
2005-05-31 00:30:00,87.133,87.188,87.099,87.124,3838699990.0
2005-05-31 00:45:00,87.147,87.294,87.109,87.156,4097799997.0
2005-05-31 01:00:00,87.135,87.252,87.114,87.163,3795599996.0
2005-05-31 01:15:00,87.161,87.23,87.136,87.209,4277599976.0
2005-05-31 01:30:00,87.23,87.23,87.113,87.172,3747199977.0
2005-05-31 01:45:00,87.192,87.195,87.095,87.13,4229399982.0
2005-05-31 02:00:00,87.135,87.161,87.08,87.121,3901400010.0
2005-05-31 02:15:00,87.144,87.193,87.083,87.13,3650200000.0
2005-05-31 02:30:00,87.108,87.163,87.071,87.129,3754399986.0
2005-05-31 02:45:00,87.159,87.17,87.093,87.124,3843499995.0
2005-05-31 03:00:00,87.136,87.171,86.973,86.988,4148799992.0
2005-05-31 03:15:00,86.976,86.993,86.648,86.767,3976899980.0
2005-05-31 03:30:00,86.802,86.909,86.787,86.829,3841799994.0
2005-05-31 03:45:00,86.789,86.864,86.71,86.82,3760500000.0
2005-05-31 04:00:00,86.798,86.877,86.789,86.795,3635799997.0
2005-05-31 04:15:00,86.815,86.839,86.758,86.817,3947499990.0
2005-05-31 04:30:00,86.779,86.812,86.736,86.773,3494999990.0
2005-05-31 04:45:00,86.776,86.807,86.728,86.754,3568999988.0
2005-05-31 05:00:00,86.743,86.814,86.709,86.786,3301900006.0
2005-05-31 05:15:00,86.766,86.803,86.714,86.762,3855299985.0
2005-05-31 05:30:00,86.758,86.804,86.71,86.733,3986499981.0
2005-05-31 05:45:00,86.742,86.773,86.673,86.736,3942299986.0
2005-05-31 06:00:00,86.734,86.824,86.716,86.787,4190599977.0
2005-05-31 06:15:00,86.796,86.885,86.774,86.849,4046499995.0
2005-05-31 06:30:00,86.827,86.9,86.796,86.898,3818099996.0
2005-05-31 06:45:00,86.842,86.92,86.832,86.893,3855200011.0
2005-05-31 07:00:00,86.874,86.912,86.83,86.841,3970299991.0
2005-05-31 07:15:00,86.839,86.97,86.831,86.927,3554099998.0
2005-05-31 07:30:00,86.917,87.026,86.899,86.957,3754000011.0
2005-05-31 07:45:00,86.94,86.981,86.876,86.89,3516799990.0
2005-05-31 08:00:00,86.861,86.914,86.808,86.854,3764699991.0
2005-05-31 08:15:00,86.872,86.919,86.818,86.863,3314099990.0
2005-05-31 08:30:00,86.851,86.878,86.776,86.813,4077600003.0
2005-05-31 08:45:00,86.808,86.848,86.691,86.782,3445699985.0
2005-05-31 09:00:00,86.807,86.886,86.768,86.843,3588399999.0
2005-05-31 09:15:00,86.831,86.923,86.815,86.909,3846599990.0
2005-05-31 09:30:00,86.883,86.932,86.777,86.8,3922399980.0
2005-05-31 09:45:00,86.81,86.853,86.685,86.727,3918599994.0
2005-05-31 10:00:00,86.697,86.803,86.686,86.714,3546299991.0
2005-05-31 10:15:00,86.726,86.751,86.666,86.703,3846799985.0
2005-05-31 10:30:00,86.691,86.739,86.623,86.655,3877099993.0
2005-05-31 10:45:00,86.655,86.698,86.59,86.645,3611800022.0
2005-05-31 11:00:00,86.627,86.715,86.602,86.674,3688599980.0
2005-05-31 11:15:00,86.651,86.693,86.61,86.659,3881799986.0
2005-05-31 11:30:00,86.648,86.748,86.627,86.677,3834899995.0
2005-05-31 11:45:00,86.692,86.702,86.543,86.602,3873299981.0
2005-05-31 12:00:00,86.603,86.682,86.565,86.64,3708999992.0
2005-05-31 12:15:00,86.66,86.674,86.522,86.55,3450299979.0
2005-05-31 12:30:00,86.564,86.62,86.519,86.586,3858099979.0
2005-05-31 12:45:00,86.552,86.718,86.54,86.679,4360800005.0
2005-05-31 13:00:00,86.694,86.737,86.638,86.668,4102999980.0
2005-05-31 13:15:00,86.675,86.744,86.638,86.726,3884899981.0
2005-05-31 13:30:00,86.695,86.742,86.653,86.705,3894899996.0
2005-05-31 13:45:00,86.701,86.774,86.677,86.749,4072899972.0
2005-05-31 14:00:00,86.734,86.858,86.713,86.787,3353599988.0
2005-05-31 14:15:00,86.778,86.902,86.757,86.877,3374999992.0
2005-05-31 14:30:00,86.88,86.904,86.806,86.823,3847999992.0
2005-05-31 14:45:00,86.804,86.852,86.758,86.775,3593499991.0
2005-05-31 15:00:00,86.78,86.86,86.743,86.789,3629199982.0
2005-05-31 15:15:00,86.779,86.869,86.731,86.753,4301499999.0
2005-05-31 15:30:00,86.771,86.855,86.72,86.842,4457099996.0
2005-05-31 15:45:00,86.812,86.833,86.738,86.76,3902499992.0
2005-05-31 16:00:00,86.748,86.798,86.662,86.695,3882299978.0
2005-05-31 16:15:00,86.707,86.79,86.638,86.695,3926300000.0
2005-05-31 16:30:00,86.709,86.742,86.6,86.661,3985199993.0
2005-05-31 16:45:00,86.651,86.673,86.526,86.543,4097399990.0
2005-05-31 17:00:00,86.533,86.68,86.51,86.665,3891299998.0
2005-05-31 17:15:00,86.658,86.707,86.595,86.66,3882299988.0
2005-05-31 17:30:00,86.656,86.74,86.631,86.715,3532799991.0
2005-05-31 17:45:00,86.72,86.774,86.669,86.77,3631599998.0
2005-05-31 18:00:00,86.745,86.769,86.696,86.735,24309299989.0
2005-05-31 18:15:00,86.75,86.767,86.645,86.695,22869899979.0
2005-05-31 18:30:00,86.698,86.744,86.615,86.709,18584099942.0
2005-05-31 18:45:00,86.717,86.745,86.658,86.706,13293799994.0
2005-05-31 19:00:00,86.688,86.795,86.685,86.739,9660799972.0
2005-05-31 19:15:00,86.734,86.776,86.663,86.724,14669599964.0
2005-05-31 19:30:00,86.74,86.772,86.674,86.676,11948399950.0
2005-05-31 19:45:00,86.697,86.799,86.635,86.772,9368299969.0
2005-05-31 20:00:00,86.75,86.792,86.67,86.713,10113299973.0
2005-05-31 20:15:00,86.711,86.775,86.668,86.74,14594799974.0
2005-05-31 20:30:00,86.718,86.878,86.709,86.811,16274699916.0
2005-05-31 20:45:00,86.834,86.899,86.78,86.855,17093100002.0
2005-05-31 21:00:00,86.86,86.964,86.831,86.93,12140799957.0
2005-05-31 21:15:00,86.95,86.965,86.881,86.923,14983199934.0
2005-05-31 21:30:00,86.918,86.961,86.878,86.935,8487999971.0
2005-05-31 21:45:00,86.927,86.972,86.869,86.903,7246299987.0
2005-05-31 22:00:00,86.929,86.942,86.838,86.868,6609499963.0
2005-05-31 22:15:00,86.879,86.943,86.83,86.862,5453499986.0
2005-05-31 22:30:00,86.858,86.938,86.837,86.864,5679199981.0
2005-05-31 22:45:00,86.884,86.971,86.87,86.888,5861500008.0
2005-05-31 23:00:00,86.923,86.994,86.897,86.944,3240500003.0
2005-05-31 23:15:00,86.943,86.993,86.904,86.94,3824899986.0
2005-05-31 23:30:00,86.938,86.975,86.864,86.909,3377799997.0
2005-05-31 23:45:00,86.916,86.962,86.882,86.894,3666399985.0
2005-06-01 00:00:00,86.906,86.937,86.848,86.891,3567599985.0
2005-06-01 00:15:00,86.878,86.937,86.822,86.874,3872099986.0
2005-06-01 00:30:00,86.869,86.904,86.791,86.832,3620899985.0
2005-06-01 00:45:00,86.838,86.907,86.805,86.847,3725299989.0
2005-06-01 01:00:00,86.864,86.871,86.782,86.823,3702999997.0
2005-06-01 01:15:00,86.831,86.852,86.739,86.757,3857099987.0
2005-06-01 01:30:00,86.784,86.813,86.735,86.81,3642000005.0
2005-06-01 01:45:00,86.804,86.823,86.727,86.749,4291099982.0
2005-06-01 02:00:00,86.73,86.796,86.72,86.796,3583500003.0
2005-06-01 02:15:00,86.773,86.794,86.709,86.749,3802299988.0
2005-06-01 02:30:00,86.716,86.818,86.716,86.812,3817899986.0
2005-06-01 02:45:00,86.809,86.879,86.757,86.846,3241699980.0
2005-06-01 03:00:00,86.849,86.96,86.829,86.855,4220599998.0
2005-06-01 03:15:00,86.895,86.899,86.803,86.835,3712100003.0
2005-06-01 03:30:00,86.847,86.851,86.735,86.799,3688700004.0
2005-06-01 03:45:00,86.825,86.828,86.744,86.778,3729900008.0
2005-06-01 04:00:00,86.781,86.84,86.756,86.822,4151299988.0
2005-06-01 04:15:00,86.813,86.859,86.776,86.843,4006599989.0
2005-06-01 04:30:00,86.827,86.849,86.776,86.803,3716799995.0
2005-06-01 04:45:00,86.833,86.896,86.799,86.86,3418699998.0
2005-06-01 05:00:00,86.882,86.904,86.803,86.862,3022099981.0
2005-06-01 05:15:00,86.867,86.908,86.83,86.87,3585099985.0
2005-06-01 05:30:00,86.835,86.896,86.799,86.822,3778199986.0
2005-06-01 05:45:00,86.849,86.862,86.769,86.801,4047399981.0
2005-06-01 06:00:00,86.815,86.827,86.754,86.793,3805099971.0
2005-06-01 06:15:00,86.789,86.811,86.708,86.731,3279799998.0
2005-06-01 06:30:00,86.724,86.8,86.715,86.772,3915299993.0
2005-06-01 06:45:00,86.774,86.825,86.741,86.806,3405399977.0
2005-06-01 07:00:00,86.785,86.84,86.739,86.805,3976099996.0
2005-06-01 07:15:00,86.809,86.851,86.769,86.829,3518899979.0
2005-06-01 07:30:00,86.85,86.942,86.825,86.916,3897899989.0
2005-06-01 07:45:00,86.892,86.979,86.889,86.955,3378199986.0
2005-06-01 08:00:00,86.914,86.968,86.836,86.903,3850499999.0
2005-06-01 08:15:00,86.926,86.961,86.886,86.915,4019999988.0
2005-06-01 08:30:00,86.911,86.971,86.882,86.931,4001200006.0
2005-06-01 08:45:00,86.913,86.931,86.816,86.862,3759300006.0
2005-06-01 09:00:00,86.88,86.908,86.835,86.839,3589299996.0
2005-06-01 09:15:00,86.854,86.895,86.786,86.83,4033399987.0
2005-06-01 09:30:00,86.827,86.878,86.796,86.837,3780399994.0
2005-06-01 09:45:00,86.836,86.868,86.713,86.727,4290699999.0
2005-06-01 10:00:00,86.71,86.78,86.659,86.69,3807299989.0
2005-06-01 10:15:00,86.705,86.87,86.682,86.814,3693399992.0
2005-06-01 10:30:00,86.806,86.974,86.806,86.877,4079200000.0
2005-06-01 10:45:00,86.887,86.945,86.803,86.917,3783300009.0
2005-06-01 11:00:00,86.932,86.952,86.855,86.896,4114299998.0
2005-06-01 11:15:00,86.905,87.017,86.891,87.006,3977600003.0
2005-06-01 11:30:00,87.017,87.027,86.901,86.976,4258999983.0
2005-06-01 11:45:00,86.965,87.083,86.894,86.93,3962799975.0
2005-06-01 12:00:00,86.928,87.017,86.917,86.969,3901999998.0
2005-06-01 12:15:00,86.978,87.095,86.943,86.999,3634199977.0
2005-06-01 12:30:00,86.974,86.988,86.858,86.873,3525599987.0
2005-06-01 12:45:00,86.867,86.987,86.841,86.879,3663099972.0
2005-06-01 13:00:00,86.891,86.971,86.852,86.898,4104200009.0
2005-06-01 13:15:00,86.883,86.962,86.862,86.918,4062199996.0
2005-06-01 13:30:00,86.909,86.958,86.839,86.845,3727499994.0
2005-06-01 13:45:00,86.869,86.958,86.846,86.913,3803099995.0
2005-06-01 14:00:00,86.931,86.939,86.707,86.716,3760599988.0
2005-06-01 14:15:00,86.7,86.791,86.659,86.69,3623599994.0
2005-06-01 14:30:00,86.67,86.7,86.545,86.669,3533899991.0
2005-06-01 14:45:00,86.651,86.716,86.615,86.688,3952999999.0
2005-06-01 15:00:00,86.664,86.733,86.612,86.615,3499699988.0
2005-06-01 15:15:00,86.592,86.65,86.571,86.635,3656500007.0
2005-06-01 15:30:00,86.626,86.699,86.614,86.674,4137499981.0
2005-06-01 15:45:00,86.609,86.743,86.607,86.701,3899499997.0
2005-06-01 16:00:00,86.688,86.765,86.547,86.589,3740599985.0
2005-06-01 16:15:00,86.614,86.632,86.509,86.55,3534700007.0
2005-06-01 16:30:00,86.538,86.582,86.409,86.412,3706899977.0
2005-06-01 16:45:00,86.424,86.538,86.41,86.512,3767199980.0
2005-06-01 17:00:00,86.487,86.497,86.368,86.388,3653199992.0
2005-06-01 17:15:00,86.416,86.49,86.346,86.45,3259600014.0
2005-06-01 17:30:00,86.489,86.55,86.444,86.525,3733700004.0
2005-06-01 17:45:00,86.522,86.56,86.472,86.508,3311599985.0
2005-06-01 18:00:00,86.509,86.56,86.392,86.5,23623899970.0
2005-06-01 18:15:00,86.49,86.545,86.419,86.475,24673199949.0
2005-06-01 18:30:00,86.457,86.519,86.428,86.443,18875899913.0
2005-06-01 18:45:00,86.457,86.563,86.423,86.518,14345499940.0
2005-06-01 19:00:00,86.535,86.58,86.496,86.55,9159099981.0
2005-06-01 19:15:00,86.545,86.598,86.501,86.532,13859399959.0
2005-06-01 19:30:00,86.56,86.607,86.503,86.565,11557999975.0
2005-06-01 19:45:00,86.559,86.606,86.505,86.536,9662299974.0
2005-06-01 20:00:00,86.549,86.569,86.456,86.48,10175700002.0
2005-06-01 20:15:00,86.505,86.57,86.469,86.525,15505999957.0
2005-06-01 20:30:00,86.56,86.613,86.494,86.523,13774299963.0
2005-06-01 20:45:00,86.536,86.648,86.493,86.625,16766199958.0
2005-06-01 21:00:00,86.617,86.671,86.545,86.592,10782299980.0
2005-06-01 21:15:00,86.574,86.624,86.531,86.597,15227399955.0
2005-06-01 21:30:00,86.606,86.66,86.577,86.645,8131599974.0
2005-06-01 21:45:00,86.617,86.651,86.533,86.588,7229199957.0
2005-06-01 22:00:00,86.577,86.621,86.415,86.453,6986399985.0
2005-06-01 22:15:00,86.447,86.486,86.347,86.379,5031999993.0
2005-06-01 22:30:00,86.374,86.486,86.345,86.412,5761599996.0
2005-06-01 22:45:00,86.463,86.486,86.36,86.383,5461899996.0
2005-06-01 23:00:00,86.442,86.49,86.41,86.419,3431899990.0
2005-06-01 23:15:00,86.438,86.524,86.43,86.498,3875399991.0
2005-06-01 23:30:00,86.484,86.558,86.443,86.498,3829899980.0
2005-06-01 23:45:00,86.527,86.544,86.454,86.473,2965100000.0
2005-06-02 00:00:00,86.517,86.517,86.411,86.461,4057999979.0
2005-06-02 00:15:00,86.457,86.499,86.391,86.476,3720100000.0
2005-06-02 00:30:00,86.465,86.542,86.429,86.482,3601799989.0
2005-06-02 00:45:00,86.495,86.561,86.459,86.499,3836100002.0
2005-06-02 01:00:00,86.471,86.516,86.412,86.433,3701399993.0
2005-06-02 01:15:00,86.458,86.484,86.381,86.419,3966199990.0
2005-06-02 01:30:00,86.46,86.498,86.385,86.413,4024399998.0
2005-06-02 01:45:00,86.427,86.483,86.372,86.427,4449999979.0
2005-06-02 02:00:00,86.46,86.469,86.391,86.449,4145599997.0
2005-06-02 02:15:00,86.425,86.492,86.409,86.449,3803599973.0
2005-06-02 02:30:00,86.43,86.567,86.43,86.534,4244399994.0
2005-06-02 02:45:00,86.498,86.572,86.476,86.538,3930299993.0
2005-06-02 03:00:00,86.546,86.571,86.443,86.449,3933699993.0
2005-06-02 03:15:00,86.467,86.537,86.433,86.463,3511299997.0
2005-06-02 03:30:00,86.458,86.539,86.414,86.521,3519299987.0
2005-06-02 03:45:00,86.493,86.549,86.464,86.499,3624700007.0
2005-06-02 04:00:00,86.478,86.521,86.431,86.462,3742700011.0
2005-06-02 04:15:00,86.484,86.503,86.409,86.437,3676699991.0
2005-06-02 04:30:00,86.416,86.509,86.378,86.464,3767099989.0
2005-06-02 04:45:00,86.463,86.52,86.433,86.49,3592699989.0
2005-06-02 05:00:00,86.485,86.513,86.411,86.453,3339699989.0
2005-06-02 05:15:00,86.471,86.528,86.436,86.478,4034699991.0
2005-06-02 05:30:00,86.485,86.51,86.425,86.439,3769899996.0
2005-06-02 05:45:00,86.465,86.489,86.377,86.402,3112000003.0
2005-06-02 06:00:00,86.404,86.425,86.333,86.383,3836400000.0
2005-06-02 06:15:00,86.362,86.434,86.34,86.346,3640399986.0
2005-06-02 06:30:00,86.355,86.376,86.238,86.276,3770499989.0
2005-06-02 06:45:00,86.261,86.345,86.261,86.33,3761399991.0
2005-06-02 07:00:00,86.325,86.365,86.29,86.323,3761499995.0
2005-06-02 07:15:00,86.306,86.337,86.246,86.317,3365899992.0
2005-06-02 07:30:00,86.296,86.43,86.279,86.362,3429999984.0
2005-06-02 07:45:00,86.378,86.407,86.274,86.34,3202299985.0
2005-06-02 08:00:00,86.352,86.431,86.33,86.408,3455799980.0
2005-06-02 08:15:00,86.408,86.431,86.324,86.367,3876799990.0
2005-06-02 08:30:00,86.369,86.479,86.309,86.446,3404899983.0
2005-06-02 08:45:00,86.47,86.513,86.406,86.417,3910299989.0
2005-06-02 09:00:00,86.437,86.579,86.375,86.551,3453899982.0
2005-06-02 09:15:00,86.552,86.614,86.51,86.537,3454899999.0
2005-06-02 09:30:00,86.535,86.598,86.51,86.513,3575799985.0
2005-06-02 09:45:00,86.535,86.621,86.506,86.582,3452200000.0
2005-06-02 10:00:00,86.582,86.637,86.547,86.609,3738499995.0
2005-06-02 10:15:00,86.595,86.646,86.56,86.58,3783199997.0
2005-06-02 10:30:00,86.603,86.66,86.565,86.589,3932799994.0
2005-06-02 10:45:00,86.602,86.724,86.591,86.671,3939099982.0
2005-06-02 11:00:00,86.69,86.699,86.553,86.601,3909900004.0
2005-06-02 11:15:00,86.569,86.696,86.568,86.621,3321000008.0
2005-06-02 11:30:00,86.624,86.674,86.568,86.611,3718799989.0
2005-06-02 11:45:00,86.628,86.69,86.535,86.549,3589800003.0
2005-06-02 12:00:00,86.566,86.643,86.474,86.501,3447399999.0
2005-06-02 12:15:00,86.489,86.64,86.467,86.579,3672700002.0
2005-06-02 12:30:00,86.577,86.655,86.555,86.622,3614800003.0
2005-06-02 12:45:00,86.589,86.656,86.539,86.561,3920899987.0
2005-06-02 13:00:00,86.547,86.58,86.441,86.507,3783599994.0
2005-06-02 13:15:00,86.519,86.541,86.443,86.458,3813099981.0
2005-06-02 13:30:00,86.459,86.526,86.428,86.477,3585999984.0
2005-06-02 13:45:00,86.487,86.515,86.404,86.438,4014699976.0
2005-06-02 14:00:00,86.472,86.497,86.415,86.439,3448900003.0
2005-06-02 14:15:00,86.448,86.517,86.403,86.475,3410399988.0
2005-06-02 14:30:00,86.473,86.545,86.45,86.545,3650399990.0
2005-06-02 14:45:00,86.495,86.591,86.481,86.538,3656399996.0
2005-06-02 15:00:00,86.533,86.552,86.451,86.453,4140299968.0
2005-06-02 15:15:00,86.441,86.493,86.389,86.465,4081800017.0
2005-06-02 15:30:00,86.468,86.5,86.393,86.415,3558899982.0
2005-06-02 15:45:00,86.431,86.49,86.39,86.467,3895599983.0
2005-06-02 16:00:00,86.445,86.558,86.445,86.505,3636599994.0
2005-06-02 16:15:00,86.488,86.599,86.438,86.565,3319499984.0
2005-06-02 16:30:00,86.582,86.615,86.505,86.569,3226599983.0
2005-06-02 16:45:00,86.588,86.633,86.544,86.593,3581300000.0
2005-06-02 17:00:00,86.609,86.667,86.571,86.629,3874099994.0
2005-06-02 17:15:00,86.598,86.626,86.531,86.603,3361900000.0
2005-06-02 17:30:00,86.583,86.641,86.498,86.546,3879899992.0
2005-06-02 17:45:00,86.54,86.602,86.465,86.509,3728599997.0
2005-06-02 18:00:00,86.527,86.569,86.462,86.481,24992299865.0
2005-06-02 18:15:00,86.52,86.566,86.475,86.552,24303899919.0
2005-06-02 18:30:00,86.516,86.554,86.466,86.498,18166899955.0
2005-06-02 18:45:00,86.485,86.595,86.466,86.533,14626299988.0
2005-06-02 19:00:00,86.579,86.597,86.5,86.58,9343599967.0
2005-06-02 19:15:00,86.577,86.633,86.491,86.506,13745299956.0
2005-06-02 19:30:00,86.542,86.582,86.468,86.499,12199999970.0
2005-06-02 19:45:00,86.516,86.553,86.449,86.509,9040499961.0
2005-06-02 20:00:00,86.484,86.554,86.438,86.464,10963099983.0
2005-06-02 20:15:00,86.465,86.55,86.426,86.508,15667799946.0
2005-06-02 20:30:00,86.53,86.553,86.446,86.511,15715099987.0
2005-06-02 20:45:00,86.483,86.546,86.436,86.458,15888499946.0
2005-06-02 21:00:00,86.49,86.586,86.447,86.541,9655599960.0
2005-06-02 21:15:00,86.534,86.54,86.427,86.503,14984099976.0
2005-06-02 21:30:00,86.499,86.552,86.47,86.505,7895099977.0
2005-06-02 21:45:00,86.512,86.548,86.458,86.508,7280699986.0
2005-06-02 22:00:00,86.493,86.526,86.424,86.459,7030700000.0
2005-06-02 22:15:00,86.475,86.483,86.401,86.427,5264099979.0
2005-06-02 22:30:00,86.465,86.517,86.406,86.424,5427599985.0
2005-06-02 22:45:00,86.445,86.498,86.353,86.353,5391099986.0
2005-06-02 23:00:00,86.436,86.521,86.422,86.457,3657499982.0
2005-06-02 23:15:00,86.468,86.519,86.442,86.461,3308000003.0
2005-06-02 23:30:00,86.477,86.496,86.412,86.468,4178499981.0
2005-06-02 23:45:00,86.488,86.523,86.403,86.46,3322199981.0
2005-06-03 00:00:00,86.449,86.512,86.411,86.476,3604899993.0
2005-06-03 00:15:00,86.472,86.512,86.415,86.496,3600999999.0
2005-06-03 00:30:00,86.475,86.509,86.388,86.407,3935599984.0
2005-06-03 00:45:00,86.423,86.471,86.386,86.408,4010699978.0
2005-06-03 01:00:00,86.405,86.458,86.378,86.422,3808600007.0
2005-06-03 01:15:00,86.412,86.469,86.38,86.456,3456399999.0
2005-06-03 01:30:00,86.45,86.528,86.42,86.463,3690599993.0
2005-06-03 01:45:00,86.441,86.495,86.396,86.478,4432299975.0
2005-06-03 02:00:00,86.47,86.512,86.412,86.48,3608499989.0
2005-06-03 02:15:00,86.448,86.47,86.377,86.403,3815299991.0
2005-06-03 02:30:00,86.385,86.453,86.369,86.417,3633200005.0
2005-06-03 02:45:00,86.43,86.449,86.293,86.305,3901999983.0
2005-06-03 03:00:00,86.319,86.382,86.286,86.357,3840399989.0
2005-06-03 03:15:00,86.325,86.356,86.253,86.33,4435199976.0
2005-06-03 03:30:00,86.337,86.339,86.161,86.261,3430099981.0
2005-06-03 03:45:00,86.244,86.265,86.179,86.232,3566399988.0
2005-06-03 04:00:00,86.209,86.253,86.17,86.226,4209999984.0
2005-06-03 04:15:00,86.234,86.292,86.191,86.254,3407899994.0
2005-06-03 04:30:00,86.241,86.277,86.202,86.226,3617799986.0
2005-06-03 04:45:00,86.249,86.262,86.175,86.23,3536199994.0
2005-06-03 05:00:00,86.211,86.241,86.167,86.196,3883499998.0
2005-06-03 05:15:00,86.207,86.289,86.183,86.265,3556099993.0
2005-06-03 05:30:00,86.228,86.294,86.228,86.284,3459699994.0
2005-06-03 05:45:00,86.302,86.309,86.235,86.282,3521799997.0
2005-06-03 06:00:00,86.261,86.295,86.18,86.194,3728899980.0
2005-06-03 06:15:00,86.176,86.247,86.16,86.231,3745500003.0
2005-06-03 06:30:00,86.218,86.247,86.15,86.168,3880899981.0
2005-06-03 06:45:00,86.171,86.246,86.14,86.204,3596699988.0
2005-06-03 07:00:00,86.186,86.265,86.166,86.205,3878099994.0
2005-06-03 07:15:00,86.214,86.326,86.177,86.306,3737499989.0
2005-06-03 07:30:00,86.283,86.322,86.247,86.31,3839099987.0
2005-06-03 07:45:00,86.295,86.335,86.224,86.248,3173599997.0
2005-06-03 08:00:00,86.272,86.325,86.141,86.181,3787299984.0
2005-06-03 08:15:00,86.22,86.327,86.159,86.31,3307399993.0
2005-06-03 08:30:00,86.327,86.335,86.217,86.303,3652299977.0
2005-06-03 08:45:00,86.315,86.351,86.169,86.184,3683599982.0
2005-06-03 09:00:00,86.24,86.329,86.188,86.259,3510599982.0
2005-06-03 09:15:00,86.281,86.36,86.26,86.35,3676399996.0
2005-06-03 09:30:00,86.33,86.366,86.258,86.294,3629099988.0
2005-06-03 09:45:00,86.272,86.323,86.224,86.253,3982899996.0
2005-06-03 10:00:00,86.222,86.302,86.205,86.249,3122999997.0
2005-06-03 10:15:00,86.294,86.385,86.233,86.247,3787399981.0
2005-06-03 10:30:00,86.264,86.329,86.245,86.276,4327899977.0
2005-06-03 10:45:00,86.307,86.351,86.255,86.279,4116499993.0
2005-06-03 11:00:00,86.317,86.347,86.225,86.301,3680899998.0
2005-06-03 11:15:00,86.329,86.384,86.287,86.338,4154799980.0
2005-06-03 11:30:00,86.362,86.388,86.255,86.324,3703799992.0
2005-06-03 11:45:00,86.27,86.352,86.26,86.293,4084699977.0
2005-06-03 12:00:00,86.301,86.318,86.193,86.277,3727199969.0
2005-06-03 12:15:00,86.289,86.313,86.234,86.291,4118699992.0
2005-06-03 12:30:00,86.265,86.336,86.222,86.228,3514199981.0
2005-06-03 12:45:00,86.268,86.313,86.222,86.254,3751899987.0
2005-06-03 13:00:00,86.28,86.394,86.26,86.378,4262199996.0
2005-06-03 13:15:00,86.361,86.419,86.232,86.297,3683600003.0
2005-06-03 13:30:00,86.296,86.37,86.226,86.249,3734800004.0
2005-06-03 13:45:00,86.25,86.334,86.218,86.284,4019199970.0
2005-06-03 14:00:00,86.282,86.39,86.231,86.29,3258299996.0
2005-06-03 14:15:00,86.28,86.34,86.182,86.227,3772499986.0
2005-06-03 14:30:00,86.253,86.283,86.038,86.065,3689199978.0
2005-06-03 14:45:00,86.07,86.242,86.039,86.14,3567199995.0
2005-06-03 15:00:00,86.145,86.174,86.09,86.108,3598200004.0
2005-06-03 15:15:00,86.122,86.216,86.004,86.044,4078799995.0
2005-06-03 15:30:00,86.072,86.153,86.012,86.105,4192299999.0
2005-06-03 15:45:00,86.103,86.11,85.99,86.018,3898799995.0
2005-06-03 16:00:00,86.039,86.087,85.975,86.025,3572000005.0
2005-06-03 16:15:00,86.027,86.189,85.983,86.064,3315899987.0
2005-06-03 16:30:00,86.055,86.096,85.977,86.026,3919899986.0
2005-06-03 16:45:00,86.009,86.045,85.95,85.973,3861899992.0
2005-06-03 17:00:00,85.956,86.035,85.873,85.922,3670699995.0
2005-06-03 17:15:00,85.9,85.995,85.852,85.933,3556299983.0
2005-06-03 17:30:00,85.91,85.953,85.878,85.92,3813999995.0
2005-06-03 17:45:00,85.915,85.981,85.897,85.913,3522499994.0
2005-06-03 18:00:00,85.933,85.991,85.893,85.96,26790899927.0
2005-06-03 18:15:00,85.96,86.001,85.862,85.892,25060799863.0
2005-06-03 18:30:00,85.873,86.007,85.857,85.93,18344899955.0
2005-06-03 18:45:00,85.961,86.009,85.902,85.992,14202599976.0
2005-06-03 19:00:00,85.981,86.018,85.93,85.966,9344599989.0
2005-06-03 19:15:00,85.954,86.017,85.906,85.962,14022399925.0
2005-06-03 19:30:00,85.945,85.972,85.858,85.878,12058399973.0
2005-06-03 19:45:00,85.873,85.955,85.849,85.95,9313499986.0
2005-06-03 20:00:00,85.911,85.936,85.837,85.903,9906599971.0
2005-06-03 20:15:00,85.885,85.953,85.831,85.878,15021499999.0
2005-06-03 20:30:00,85.89,85.913,85.818,85.902,13716899988.0
2005-06-03 20:45:00,85.895,85.958,85.847,85.938,16757799993.0
2005-06-03 21:00:00,85.95,85.995,85.905,85.943,8779499967.0
2005-06-03 21:15:00,85.95,85.996,85.896,85.954,12890499938.0
2005-06-03 21:30:00,85.95,86.001,85.908,85.934,7705899999.0
2005-06-03 21:45:00,85.945,85.985,85.871,85.894,6549199979.0
2005-06-03 22:00:00,85.866,85.976,85.854,85.926,6549699977.0
2005-06-03 22:15:00,85.919,85.975,85.902,85.907,5118000003.0
2005-06-03 22:30:00,85.939,85.962,85.879,85.883,5607399968.0
2005-06-03 22:45:00,85.907,85.953,85.854,85.922,5233599993.0
2005-06-05 23:00:00,85.893,85.933,85.849,85.893,4326999981.0
2005-06-05 23:15:00,85.879,85.928,85.861,85.877,3806699993.0
2005-06-05 23:30:00,85.892,85.931,85.836,85.884,4507699989.0
2005-06-05 23:45:00,85.88,85.92,85.858,85.89,3749499988.0
2005-06-06 00:00:00,85.894,85.948,85.843,85.933,3994299988.0
2005-06-06 00:15:00,85.911,85.942,85.875,85.914,3730099991.0
2005-06-06 00:30:00,85.903,85.955,85.877,85.925,4043799982.0
2005-06-06 00:45:00,85.932,85.976,85.892,85.93,4191399973.0
2005-06-06 01:00:00,85.99,85.991,85.893,85.924,3692999981.0
2005-06-06 01:15:00,85.945,86.004,85.895,85.955,3896799996.0
2005-06-06 01:30:00,85.98,85.993,85.889,85.918,4214399993.0
2005-06-06 01:45:00,85.902,85.932,85.843,85.901,4269199992.0
2005-06-06 02:00:00,85.898,86.025,85.89,85.968,3279799975.0
2005-06-06 02:15:00,85.968,85.997,85.917,85.997,3985099987.0
2005-06-06 02:30:00,85.983,86.028,85.957,85.992,4200999992.0
2005-06-06 02:45:00,85.988,86.018,85.952,86.012,4182899998.0
2005-06-06 03:00:00,85.986,86.022,85.933,85.98,3893999992.0
2005-06-06 03:15:00,85.98,85.989,85.908,85.953,4004899977.0
2005-06-06 03:30:00,85.94,86.019,85.917,86.01,3686599983.0
2005-06-06 03:45:00,85.98,86.078,85.965,86.036,3927600008.0
2005-06-06 04:00:00,86.026,86.06,85.971,85.972,3720799991.0
2005-06-06 04:15:00,85.979,86.036,85.951,85.995,4018699984.0
2005-06-06 04:30:00,85.99,86.054,85.971,86.025,3968399996.0
2005-06-06 04:45:00,86.037,86.059,85.971,86.035,3416099986.0
2005-06-06 05:00:00,86.025,86.074,85.975,86.038,3783899996.0
2005-06-06 05:15:00,86.035,86.051,85.958,85.993,3736499995.0
2005-06-06 05:30:00,85.989,86.031,85.949,85.979,3731800000.0
2005-06-06 05:45:00,85.99,86.045,85.938,86.026,3793499975.0
2005-06-06 06:00:00,86.0,86.041,85.925,85.968,3763399984.0
2005-06-06 06:15:00,85.975,86.016,85.94,85.949,3678999996.0
2005-06-06 06:30:00,85.974,86.012,85.92,85.949,4150799995.0
2005-06-06 06:45:00,85.939,85.981,85.913,85.946,4010599997.0
2005-06-06 07:00:00,85.951,85.968,85.889,85.923,4018700001.0
2005-06-06 07:15:00,85.948,85.966,85.881,85.892,3367499978.0
2005-06-06 07:30:00,85.947,86.011,85.878,86.011,3712699982.0
2005-06-06 07:45:00,85.995,86.008,85.943,85.972,3176399998.0
2005-06-06 08:00:00,85.96,86.027,85.917,85.935,3709999989.0
2005-06-06 08:15:00,85.953,86.001,85.853,85.865,3706199997.0
2005-06-06 08:30:00,85.893,85.919,85.84,85.875,3450499985.0
2005-06-06 08:45:00,85.909,85.948,85.843,85.911,3773199985.0
2005-06-06 09:00:00,85.92,85.991,85.866,85.902,3914699993.0
2005-06-06 09:15:00,85.946,85.964,85.835,85.867,3857499987.0
2005-06-06 09:30:00,85.865,85.939,85.842,85.913,3709999997.0
2005-06-06 09:45:00,85.921,85.958,85.833,85.862,3857100000.0
2005-06-06 10:00:00,85.879,85.905,85.8,85.894,3809099998.0
2005-06-06 10:15:00,85.864,85.908,85.777,85.778,3701799989.0
2005-06-06 10:30:00,85.828,85.831,85.687,85.742,3859899987.0
2005-06-06 10:45:00,85.731,85.818,85.697,85.785,3622100005.0
2005-06-06 11:00:00,85.824,85.858,85.738,85.785,3921999998.0
2005-06-06 11:15:00,85.788,85.815,85.712,85.814,4122299991.0
2005-06-06 11:30:00,85.795,85.803,85.712,85.764,3693599996.0
2005-06-06 11:45:00,85.76,85.788,85.698,85.714,3784099988.0
2005-06-06 12:00:00,85.746,85.794,85.701,85.769,3981600003.0
2005-06-06 12:15:00,85.773,85.845,85.71,85.805,3578999995.0
2005-06-06 12:30:00,85.762,85.848,85.746,85.823,3664699975.0
2005-06-06 12:45:00,85.816,85.831,85.727,85.749,3878499999.0
2005-06-06 13:00:00,85.756,85.814,85.7,85.733,4303499990.0
2005-06-06 13:15:00,85.76,85.875,85.696,85.864,3763799995.0
2005-06-06 13:30:00,85.865,85.929,85.826,85.883,3649299979.0
2005-06-06 13:45:00,85.875,85.907,85.788,85.811,3449099987.0
2005-06-06 14:00:00,85.831,85.851,85.694,85.777,3409299976.0
2005-06-06 14:15:00,85.784,85.814,85.721,85.752,3722499979.0
2005-06-06 14:30:00,85.758,85.8,85.702,85.734,3728699996.0
2005-06-06 14:45:00,85.727,85.796,85.679,85.756,4037199981.0
2005-06-06 15:00:00,85.744,85.797,85.657,85.687,3900199984.0
2005-06-06 15:15:00,85.668,85.708,85.612,85.682,3829100010.0
2005-06-06 15:30:00,85.698,85.711,85.627,85.661,3597199975.0
2005-06-06 15:45:00,85.654,85.7,85.593,85.616,3771800012.0
2005-06-06 16:00:00,85.6,85.65,85.518,85.575,3877799993.0
2005-06-06 16:15:00,85.587,85.625,85.543,85.566,3453799997.0
2005-06-06 16:30:00,85.573,85.622,85.513,85.567,3923399989.0
2005-06-06 16:45:00,85.543,85.605,85.512,85.522,3843099997.0
2005-06-06 17:00:00,85.519,85.589,85.461,85.485,4108599994.0
2005-06-06 17:15:00,85.488,85.57,85.427,85.505,3557199990.0
2005-06-06 17:30:00,85.511,85.538,85.407,85.464,3583399974.0
2005-06-06 17:45:00,85.453,85.555,85.422,85.531,4071499988.0
2005-06-06 18:00:00,85.541,85.58,85.476,85.56,26192999871.0
2005-06-06 18:15:00,85.57,85.6,85.52,85.6,24687199924.0
2005-06-06 18:30:00,85.574,85.628,85.494,85.569,19656999938.0
2005-06-06 18:45:00,85.598,85.662,85.571,85.644,13787399944.0
2005-06-06 19:00:00,85.649,85.686,85.595,85.629,9715399987.0
2005-06-06 19:15:00,85.609,85.672,85.585,85.599,13436399959.0
2005-06-06 19:30:00,85.631,85.658,85.571,85.571,12019099971.0
2005-06-06 19:45:00,85.573,85.649,85.544,85.569,9099799974.0
2005-06-06 20:00:00,85.568,85.602,85.505,85.553,10638299988.0
2005-06-06 20:15:00,85.592,85.612,85.531,85.6,15314299973.0
2005-06-06 20:30:00,85.59,85.681,85.547,85.628,14702199987.0
2005-06-06 20:45:00,85.612,85.659,85.567,85.606,16157499938.0
2005-06-06 21:00:00,85.6,85.641,85.547,85.625,9234499942.0
2005-06-06 21:15:00,85.62,85.666,85.569,85.595,14798499962.0
2005-06-06 21:30:00,85.615,85.643,85.543,85.592,7873699980.0
2005-06-06 21:45:00,85.577,85.627,85.532,85.551,7296399988.0
2005-06-06 22:00:00,85.541,85.588,85.503,85.528,6748700007.0
2005-06-06 22:15:00,85.52,85.573,85.501,85.508,5116899989.0
2005-06-06 22:30:00,85.537,85.58,85.473,85.513,5851300012.0
2005-06-06 22:45:00,85.518,85.58,85.476,85.495,5046899976.0
2005-06-06 23:00:00,85.532,85.589,85.498,85.564,4147199980.0
2005-06-06 23:15:00,85.549,85.602,85.495,85.585,3599499984.0
2005-06-06 23:30:00,85.596,85.615,85.513,85.532,3905099976.0
2005-06-06 23:45:00,85.526,85.598,85.503,85.541,3545799996.0
2005-06-07 00:00:00,85.529,85.579,85.463,85.483,3894699975.0
2005-06-07 00:15:00,85.47,85.545,85.445,85.497,3540899977.0
2005-06-07 00:30:00,85.477,85.551,85.44,85.539,3546699983.0
2005-06-07 00:45:00,85.511,85.549,85.445,85.518,3783199985.0
2005-06-07 01:00:00,85.506,85.57,85.454,85.526,3893200004.0
2005-06-07 01:15:00,85.52,85.579,85.487,85.57,3358399985.0
2005-06-07 01:30:00,85.553,85.58,85.501,85.572,3483300003.0
2005-06-07 01:45:00,85.524,85.561,85.459,85.546,4132799993.0
2005-06-07 02:00:00,85.537,85.58,85.498,85.535,3839499989.0
2005-06-07 02:15:00,85.567,85.594,85.523,85.545,3769600004.0
2005-06-07 02:30:00,85.562,85.609,85.502,85.581,3867599990.0
2005-06-07 02:45:00,85.54,85.595,85.474,85.49,3341899991.0
2005-06-07 03:00:00,85.478,85.575,85.461,85.531,4033800000.0
2005-06-07 03:15:00,85.53,85.582,85.497,85.52,3699599999.0
2005-06-07 03:30:00,85.503,85.539,85.399,85.459,3860699987.0
2005-06-07 03:45:00,85.447,85.487,85.404,85.436,3854900007.0
2005-06-07 04:00:00,85.412,85.479,85.346,85.434,3549799975.0
2005-06-07 04:15:00,85.455,85.502,85.409,85.447,3861699988.0
2005-06-07 04:30:00,85.458,85.507,85.42,85.443,4080199997.0
2005-06-07 04:45:00,85.447,85.496,85.412,85.476,3405099988.0
2005-06-07 05:00:00,85.468,85.505,85.403,85.455,3934399992.0
2005-06-07 05:15:00,85.426,85.494,85.412,85.42,4075599983.0
2005-06-07 05:30:00,85.469,85.503,85.41,85.427,3988300001.0
2005-06-07 05:45:00,85.445,85.482,85.388,85.434,3758399995.0
2005-06-07 06:00:00,85.437,85.505,85.395,85.453,3782199986.0
2005-06-07 06:15:00,85.466,85.507,85.415,85.447,3409499982.0
2005-06-07 06:30:00,85.454,85.497,85.406,85.449,3399699982.0
2005-06-07 06:45:00,85.435,85.618,85.421,85.572,3694799996.0
2005-06-07 07:00:00,85.582,85.606,85.507,85.581,3532599996.0
2005-06-07 07:15:00,85.587,85.617,85.533,85.58,3442699987.0
2005-06-07 07:30:00,85.581,85.7,85.571,85.645,3732499986.0
2005-06-07 07:45:00,85.63,85.693,85.612,85.693,3803500007.0
2005-06-07 08:00:00,85.69,85.708,85.594,85.679,3679200006.0
2005-06-07 08:15:00,85.667,85.747,85.649,85.741,3986799981.0
2005-06-07 08:30:00,85.748,85.777,85.642,85.676,3581699985.0
2005-06-07 08:45:00,85.658,85.677,85.548,85.62,4230699986.0
2005-06-07 09:00:00,85.631,85.676,85.574,85.608,3617100004.0
2005-06-07 09:15:00,85.636,85.687,85.596,85.624,3890099987.0
2005-06-07 09:30:00,85.624,85.696,85.568,85.624,3649599973.0
2005-06-07 09:45:00,85.618,85.662,85.577,85.619,3575699992.0
2005-06-07 10:00:00,85.627,85.699,85.586,85.63,3579000004.0
2005-06-07 10:15:00,85.658,85.712,85.615,85.679,4030299984.0
2005-06-07 10:30:00,85.676,85.753,85.648,85.665,3698999972.0
2005-06-07 10:45:00,85.669,85.769,85.658,85.714,3327499990.0
2005-06-07 11:00:00,85.718,85.744,85.617,85.636,3637299980.0
2005-06-07 11:15:00,85.641,85.678,85.573,85.616,3720200002.0
2005-06-07 11:30:00,85.633,85.705,85.545,85.671,3773299984.0
2005-06-07 11:45:00,85.664,85.718,85.616,85.705,3662999996.0
2005-06-07 12:00:00,85.686,85.708,85.633,85.666,4335500002.0
2005-06-07 12:15:00,85.666,85.695,85.599,85.665,3534300001.0
2005-06-07 12:30:00,85.602,85.704,85.602,85.606,3518199985.0
2005-06-07 12:45:00,85.626,85.693,85.568,85.621,3553799995.0
2005-06-07 13:00:00,85.633,85.67,85.564,85.595,3933699983.0
2005-06-07 13:15:00,85.622,85.658,85.532,85.632,3689599989.0
2005-06-07 13:30:00,85.631,85.7,85.606,85.618,3869999995.0
2005-06-07 13:45:00,85.617,85.688,85.582,85.632,3585299977.0
2005-06-07 14:00:00,85.649,85.69,85.61,85.653,3580399983.0
2005-06-07 14:15:00,85.63,85.705,85.599,85.614,3599199983.0
2005-06-07 14:30:00,85.628,85.701,85.581,85.626,4006999962.0
2005-06-07 14:45:00,85.606,85.653,85.539,85.58,3997099984.0
2005-06-07 15:00:00,85.602,85.678,85.542,85.59,3719499974.0
2005-06-07 15:15:00,85.582,85.635,85.557,85.562,3943599981.0
2005-06-07 15:30:00,85.578,85.618,85.493,85.513,3973599992.0
2005-06-07 15:45:00,85.517,85.567,85.399,85.42,3898699990.0
2005-06-07 16:00:00,85.417,85.48,85.379,85.411,3826399990.0
2005-06-07 16:15:00,85.4,85.514,85.361,85.47,3668199988.0
2005-06-07 16:30:00,85.451,85.501,85.419,85.49,4229899998.0
2005-06-07 16:45:00,85.467,85.525,85.448,85.489,4379099990.0
2005-06-07 17:00:00,85.483,85.531,85.398,85.424,3592200000.0
2005-06-07 17:15:00,85.429,85.485,85.405,85.418,3855499996.0
2005-06-07 17:30:00,85.44,85.491,85.412,85.467,3941799999.0
2005-06-07 17:45:00,85.469,85.533,85.431,85.528,3805099987.0
2005-06-07 18:00:00,85.509,85.544,85.442,85.51,23937699959.0
2005-06-07 18:15:00,85.52,85.52,85.395,85.432,21671899932.0
2005-06-07 18:30:00,85.45,85.471,85.373,85.429,18728799943.0
2005-06-07 18:45:00,85.424,85.46,85.368,85.433,13281499978.0
2005-06-07 19:00:00,85.421,85.457,85.369,85.425,9645999998.0
2005-06-07 19:15:00,85.423,85.461,85.382,85.452,14817599967.0
2005-06-07 19:30:00,85.444,85.479,85.38,85.444,12310599974.0
2005-06-07 19:45:00,85.463,85.487,85.399,85.432,9937799967.0
2005-06-07 20:00:00,85.45,85.502,85.423,85.468,10664199967.0
2005-06-07 20:15:00,85.457,85.53,85.427,85.52,14047099978.0
2005-06-07 20:30:00,85.53,85.53,85.44,85.486,13941799976.0
2005-06-07 20:45:00,85.482,85.522,85.41,85.48,16321099960.0
2005-06-07 21:00:00,85.457,85.505,85.401,85.416,10082899963.0
2005-06-07 21:15:00,85.434,85.487,85.385,85.476,15453099973.0
2005-06-07 21:30:00,85.483,85.516,85.423,85.48,7825599986.0
2005-06-07 21:45:00,85.484,85.563,85.421,85.516,6754399975.0
2005-06-07 22:00:00,85.527,85.595,85.484,85.559,6886799964.0
2005-06-07 22:15:00,85.552,85.572,85.474,85.525,4924099995.0
2005-06-07 22:30:00,85.541,85.567,85.476,85.505,4812199992.0
2005-06-07 22:45:00,85.514,85.601,85.485,85.497,5405799991.0
2005-06-07 23:00:00,85.542,85.604,85.526,85.558,3422199992.0
2005-06-07 23:15:00,85.536,85.624,85.528,85.581,3803499996.0
2005-06-07 23:30:00,85.582,85.608,85.523,85.574,3603999981.0
2005-06-07 23:45:00,85.533,85.584,85.508,85.543,3419799993.0
2005-06-08 00:00:00,85.563,85.591,85.487,85.537,3616599996.0
2005-06-08 00:15:00,85.548,85.599,85.511,85.553,3732300004.0
2005-06-08 00:30:00,85.544,85.588,85.498,85.523,3815399980.0
2005-06-08 00:45:00,85.57,85.582,85.499,85.517,3315599993.0
2005-06-08 01:00:00,85.522,85.57,85.481,85.485,3386899995.0
2005-06-08 01:15:00,85.502,85.572,85.417,85.449,3935799967.0
2005-06-08 01:30:00,85.479,85.517,85.439,85.477,3253499993.0
2005-06-08 01:45:00,85.47,85.571,85.428,85.571,4289600000.0
2005-06-08 02:00:00,85.552,85.62,85.501,85.603,4022199985.0
2005-06-08 02:15:00,85.589,85.681,85.561,85.579,4071099991.0
2005-06-08 02:30:00,85.571,85.683,85.552,85.647,4258499989.0
2005-06-08 02:45:00,85.62,85.743,85.606,85.683,3929299977.0
2005-06-08 03:00:00,85.681,85.752,85.639,85.686,4490599995.0
2005-06-08 03:15:00,85.671,85.741,85.665,85.692,4363599988.0
2005-06-08 03:30:00,85.688,85.734,85.648,85.714,4516999987.0
2005-06-08 03:45:00,85.731,85.762,85.671,85.681,4736499975.0
2005-06-08 04:00:00,85.643,85.736,85.641,85.683,4088699990.0
2005-06-08 04:15:00,85.679,85.755,85.655,85.755,4088099981.0
2005-06-08 04:30:00,85.74,85.85,85.734,85.806,3916999985.0
2005-06-08 04:45:00,85.823,85.858,85.72,85.812,4035999988.0
2005-06-08 05:00:00,85.838,85.908,85.774,85.89,4247599990.0
2005-06-08 05:15:00,85.884,85.965,85.879,85.917,3914199991.0
2005-06-08 05:30:00,85.926,85.977,85.87,85.944,3753700001.0
2005-06-08 05:45:00,85.97,85.993,85.852,85.883,4127999976.0
2005-06-08 06:00:00,85.873,85.921,85.844,85.882,4224300003.0
2005-06-08 06:15:00,85.876,85.892,85.792,85.837,4335399972.0
2005-06-08 06:30:00,85.828,85.867,85.79,85.835,3919099994.0
2005-06-08 06:45:00,85.798,85.917,85.798,85.878,4366399986.0
2005-06-08 07:00:00,85.867,85.925,85.834,85.88,4636599986.0
2005-06-08 07:15:00,85.864,86.083,85.847,86.039,4637899977.0
2005-06-08 07:30:00,86.035,86.065,85.982,86.01,4231999987.0
2005-06-08 07:45:00,85.983,86.04,85.946,86.006,4053500003.0
2005-06-08 08:00:00,86.02,86.07,85.847,85.885,4120899978.0
2005-06-08 08:15:00,85.891,85.976,85.801,85.96,4591599993.0
2005-06-08 08:30:00,85.968,85.99,85.873,85.876,4468599987.0
2005-06-08 08:45:00,85.885,85.939,85.803,85.936,4372099978.0
2005-06-08 09:00:00,85.918,85.984,85.78,85.817,4460300005.0
2005-06-08 09:15:00,85.809,85.848,85.727,85.82,4432499988.0
2005-06-08 09:30:00,85.805,85.839,85.707,85.77,4536799991.0
2005-06-08 09:45:00,85.775,85.809,85.664,85.709,4469099991.0
2005-06-08 10:00:00,85.73,85.793,85.702,85.743,3720799989.0
2005-06-08 10:15:00,85.779,85.824,85.677,85.79,4383699977.0
2005-06-08 10:30:00,85.778,85.828,85.73,85.78,4629699988.0
2005-06-08 10:45:00,85.771,85.808,85.711,85.771,4563099973.0
2005-06-08 11:00:00,85.792,85.879,85.752,85.776,4574000001.0
2005-06-08 11:15:00,85.794,85.846,85.753,85.83,4530299981.0
2005-06-08 11:30:00,85.822,85.906,85.776,85.885,5124599976.0
2005-06-08 11:45:00,85.873,85.97,85.844,85.946,4817999992.0
2005-06-08 12:00:00,85.957,85.989,85.774,85.949,4981799990.0
2005-06-08 12:15:00,85.954,85.954,85.815,85.857,4613500009.0
2005-06-08 12:30:00,85.851,85.9,85.798,85.805,3967999985.0
2005-06-08 12:45:00,85.826,85.896,85.805,85.84,4654399978.0
2005-06-08 13:00:00,85.855,85.903,85.808,85.852,5084599976.0
2005-06-08 13:15:00,85.848,85.908,85.817,85.882,4448400004.0
2005-06-08 13:30:00,85.858,85.909,85.797,85.86,3844899977.0
2005-06-08 13:45:00,85.868,85.902,85.753,85.783,4782799983.0
2005-06-08 14:00:00,85.786,85.867,85.749,85.828,5042999973.0
2005-06-08 14:15:00,85.829,85.888,85.795,85.821,4417799987.0
2005-06-08 14:30:00,85.81,85.877,85.776,85.85,4574399981.0
2005-06-08 14:45:00,85.82,85.869,85.77,85.78,4105699992.0
2005-06-08 15:00:00,85.79,85.81,85.696,85.74,3936500013.0
2005-06-08 15:15:00,85.75,85.79,85.74,85.76,2724000120.0
2005-06-08 15:30:00,85.77,85.79,85.73,85.78,2724000120.0
2005-06-08 15:45:00,85.77,85.83,85.76,85.8,2542400112.0
2005-06-08 16:00:00,85.81,85.81,85.676,85.8,2739100113.0
2005-06-08 16:15:00,85.79,85.8,85.72,85.77,3358600009.0
2005-06-08 16:30:00,85.771,85.8,85.713,85.727,3732999995.0
2005-06-08 16:45:00,85.739,85.815,85.697,85.782,3726299981.0
2005-06-08 17:00:00,85.804,85.821,85.739,85.792,3804099978.0
2005-06-08 17:15:00,85.77,85.866,85.757,85.854,3914799985.0
2005-06-08 17:30:00,85.852,85.907,85.823,85.881,3306099978.0
2005-06-08 17:45:00,85.862,85.922,85.74,85.796,3458699999.0
2005-06-08 18:00:00,85.763,85.81,85.675,85.71,25293299980.0
2005-06-08 18:15:00,85.7,85.707,85.561,85.636,23579799988.0
2005-06-08 18:30:00,85.637,85.656,85.396,85.4,19384599946.0
2005-06-08 18:45:00,85.432,85.535,85.415,85.494,13839299941.0
2005-06-08 19:00:00,85.508,85.563,85.444,85.498,9639399991.0
2005-06-08 19:15:00,85.505,85.537,85.401,85.41,14560299992.0
2005-06-08 19:30:00,85.409,85.46,85.346,85.45,12324599981.0
2005-06-08 19:45:00,85.434,85.49,85.393,85.465,9534499983.0
2005-06-08 20:00:00,85.469,85.486,85.308,85.352,10515199968.0
2005-06-08 20:15:00,85.328,85.422,85.307,85.39,14662699975.0
2005-06-08 20:30:00,85.38,85.457,85.333,85.406,14151399943.0
2005-06-08 20:45:00,85.428,85.462,85.367,85.43,13749799955.0
2005-06-08 21:00:00,85.41,85.467,85.35,85.455,8671399964.0
2005-06-08 21:15:00,85.453,85.549,85.415,85.482,14688799973.0
2005-06-08 21:30:00,85.493,85.536,85.428,85.479,8101500000.0
2005-06-08 21:45:00,85.498,85.52,85.427,85.453,6701799980.0
2005-06-08 22:00:00,85.456,85.51,85.427,85.472,6980899996.0
2005-06-08 22:15:00,85.463,85.541,85.445,85.469,4929399978.0
2005-06-08 22:30:00,85.501,85.538,85.42,85.46,5643099988.0
2005-06-08 22:45:00,85.491,85.528,85.387,85.444,5440699988.0
2005-06-08 23:00:00,85.497,85.508,85.402,85.409,3191799995.0
2005-06-08 23:15:00,85.4,85.469,85.385,85.407,3467399977.0
2005-06-08 23:30:00,85.442,85.472,85.362,85.43,3682299989.0
2005-06-08 23:45:00,85.431,85.478,85.398,85.439,3563599997.0
2005-06-09 00:00:00,85.467,85.483,85.369,85.403,3592599983.0
2005-06-09 00:15:00,85.38,85.461,85.375,85.417,3121600007.0
2005-06-09 00:30:00,85.457,85.464,85.385,85.4,3627699982.0
2005-06-09 00:45:00,85.419,85.533,85.388,85.49,3732900000.0
2005-06-09 01:00:00,85.442,85.497,85.404,85.441,3330699983.0
2005-06-09 01:15:00,85.471,85.507,85.412,85.437,3465499993.0
2005-06-09 01:30:00,85.469,85.568,85.439,85.541,3451699989.0
2005-06-09 01:45:00,85.526,85.593,85.484,85.543,4275100005.0
2005-06-09 02:00:00,85.521,85.543,85.453,85.464,3892699977.0
2005-06-09 02:15:00,85.503,85.519,85.425,85.478,3748900005.0
2005-06-09 02:30:00,85.455,85.536,85.432,85.525,4080999991.0
2005-06-09 02:45:00,85.489,85.535,85.429,85.493,3856399998.0
2005-06-09 03:00:00,85.488,85.519,85.376,85.472,4114299989.0
2005-06-09 03:15:00,85.443,85.498,85.418,85.443,4127800002.0
2005-06-09 03:30:00,85.495,85.495,85.398,85.452,3550699995.0
2005-06-09 03:45:00,85.425,85.494,85.377,85.399,3558199978.0
2005-06-09 04:00:00,85.434,85.466,85.383,85.454,3462999998.0
2005-06-09 04:15:00,85.409,85.5,85.38,85.453,3412599975.0
2005-06-09 04:30:00,85.473,85.495,85.428,85.439,3622799984.0
2005-06-09 04:45:00,85.434,85.494,85.413,85.419,3613499990.0
2005-06-09 05:00:00,85.481,85.497,85.422,85.48,3550299990.0
2005-06-09 05:15:00,85.46,85.483,85.363,85.433,4190799991.0
2005-06-09 05:30:00,85.417,85.463,85.388,85.407,3743899996.0
2005-06-09 05:45:00,85.432,85.473,85.391,85.443,3279499995.0
2005-06-09 06:00:00,85.45,85.522,85.42,85.492,3864999991.0
2005-06-09 06:15:00,85.479,85.521,85.424,85.494,3699299975.0
2005-06-09 06:30:00,85.49,85.525,85.453,85.487,4179499969.0
2005-06-09 06:45:00,85.485,85.548,85.439,85.515,3426699999.0
2005-06-09 07:00:00,85.493,85.547,85.422,85.423,4165400003.0
2005-06-09 07:15:00,85.437,85.483,85.401,85.454,3324299979.0
2005-06-09 07:30:00,85.456,85.533,85.438,85.491,3887100004.0
2005-06-09 07:45:00,85.454,85.518,85.427,85.49,3790200010.0
2005-06-09 08:00:00,85.48,85.548,85.455,85.513,3640099970.0
2005-06-09 08:15:00,85.523,85.536,85.442,85.48,3815299993.0
2005-06-09 08:30:00,85.483,85.528,85.378,85.423,3484799989.0
2005-06-09 08:45:00,85.43,85.468,85.351,85.402,3716799983.0
2005-06-09 09:00:00,85.402,85.493,85.385,85.467,4138599994.0
2005-06-09 09:15:00,85.465,85.488,85.387,85.462,4051799992.0
2005-06-09 09:30:00,85.48,85.492,85.404,85.443,3446899987.0
2005-06-09 09:45:00,85.413,85.548,85.41,85.502,3703799986.0
2005-06-09 10:00:00,85.53,85.609,85.489,85.609,3555099998.0
2005-06-09 10:15:00,85.619,85.655,85.554,85.554,4194599989.0
2005-06-09 10:30:00,85.551,85.617,85.513,85.582,3663599979.0
2005-06-09 10:45:00,85.603,85.607,85.51,85.52,3355899989.0
2005-06-09 11:00:00,85.526,85.689,85.514,85.628,3782800005.0
2005-06-09 11:15:00,85.651,85.663,85.552,85.606,3980499994.0
2005-06-09 11:30:00,85.647,85.647,85.537,85.588,4167800014.0
2005-06-09 11:45:00,85.578,85.676,85.566,85.629,3920999967.0
2005-06-09 12:00:00,85.627,85.705,85.6,85.634,3975299983.0
2005-06-09 12:15:00,85.652,85.73,85.619,85.705,3670599980.0
2005-06-09 12:30:00,85.662,85.711,85.623,85.659,3391099989.0
2005-06-09 12:45:00,85.685,85.705,85.557,85.576,3885299977.0
2005-06-09 13:00:00,85.605,85.67,85.565,85.645,3920699990.0
2005-06-09 13:15:00,85.618,85.67,85.586,85.618,3670399989.0
2005-06-09 13:30:00,85.603,85.622,85.528,85.554,3716700003.0
2005-06-09 13:45:00,85.549,85.598,85.508,85.558,3678700008.0
2005-06-09 14:00:00,85.555,85.614,85.527,85.592,3705399970.0
2005-06-09 14:15:00,85.585,85.623,85.548,85.559,3862599979.0
2005-06-09 14:30:00,85.56,85.671,85.545,85.632,3929300001.0
2005-06-09 14:45:00,85.62,85.665,85.548,85.613,3894899975.0
2005-06-09 15:00:00,85.64,85.699,85.596,85.659,3649599990.0
2005-06-09 15:15:00,85.633,85.795,85.61,85.795,4070000004.0
2005-06-09 15:30:00,85.771,85.793,85.709,85.783,3595699991.0
2005-06-09 15:45:00,85.776,85.8,85.714,85.776,3448899976.0
2005-06-09 16:00:00,85.742,85.794,85.674,85.742,3483399989.0
2005-06-09 16:15:00,85.745,85.745,85.579,85.597,3368899992.0
2005-06-09 16:30:00,85.572,85.661,85.495,85.622,3963799989.0
2005-06-09 16:45:00,85.633,85.695,85.576,85.586,3701399987.0
2005-06-09 17:00:00,85.587,85.722,85.583,85.662,3528999995.0
2005-06-09 17:15:00,85.635,85.743,85.61,85.682,3513799995.0
2005-06-09 17:30:00,85.653,85.725,85.606,85.686,3975999977.0
2005-06-09 17:45:00,85.689,85.715,85.604,85.653,3639999987.0
2005-06-09 18:00:00,85.63,85.709,85.599,85.66,24539399847.0
2005-06-09 18:15:00,85.65,85.739,85.61,85.661,22996699912.0
2005-06-09 18:30:00,85.652,85.732,85.615,85.7,18840899982.0
2005-06-09 18:45:00,85.697,85.795,85.656,85.716,14409799960.0
2005-06-09 19:00:00,85.73,85.816,85.711,85.742,9622399984.0
2005-06-09 19:15:00,85.76,85.815,85.685,85.725,14120399977.0
2005-06-09 19:30:00,85.743,85.749,85.642,85.657,11589499957.0
2005-06-09 19:45:00,85.638,85.693,85.612,85.63,9459499991.0
2005-06-09 20:00:00,85.643,85.708,85.611,85.7,10757399975.0
2005-06-09 20:15:00,85.675,85.714,85.634,85.69,14960899951.0
2005-06-09 20:30:00,85.68,85.703,85.562,85.572,16172299980.0
2005-06-09 20:45:00,85.546,85.71,85.519,85.54,13757299950.0
2005-06-09 21:00:00,85.53,85.627,85.516,85.617,8418299995.0
2005-06-09 21:15:00,85.595,85.63,85.53,85.58,14797699941.0
2005-06-09 21:30:00,85.578,85.633,85.537,85.615,7973199983.0
2005-06-09 21:45:00,85.59,85.65,85.557,85.587,6724899962.0
2005-06-09 22:00:00,85.607,85.652,85.558,85.586,7190599970.0
2005-06-09 22:15:00,85.548,85.626,85.508,85.508,4936999993.0
2005-06-09 22:30:00,85.551,85.624,85.524,85.588,5615799999.0
2005-06-09 22:45:00,85.586,85.633,85.519,85.523,5605999970.0
2005-06-09 23:00:00,85.596,85.64,85.538,85.596,3443799982.0
2005-06-09 23:15:00,85.6,85.622,85.522,85.525,3608999983.0
2005-06-09 23:30:00,85.572,85.634,85.536,85.582,3776699989.0
2005-06-09 23:45:00,85.547,85.638,85.54,85.615,3556799997.0
2005-06-10 00:00:00,85.621,85.68,85.574,85.649,3606500000.0
2005-06-10 00:15:00,85.712,85.712,85.594,85.622,3056199989.0
2005-06-10 00:30:00,85.613,85.671,85.579,85.634,3778200004.0
2005-06-10 00:45:00,85.626,85.667,85.577,85.6,3938599986.0
2005-06-10 01:00:00,85.588,85.736,85.588,85.67,4254900001.0
2005-06-10 01:15:00,85.688,85.774,85.652,85.739,3254299977.0
2005-06-10 01:30:00,85.768,85.797,85.685,85.721,3446799989.0
2005-06-10 01:45:00,85.701,85.756,85.661,85.731,4224499990.0
2005-06-10 02:00:00,85.726,85.767,85.656,85.767,4294099986.0
2005-06-10 02:15:00,85.752,85.804,85.697,85.752,4652799984.0
2005-06-10 02:30:00,85.748,85.795,85.688,85.762,4489899969.0
2005-06-10 02:45:00,85.763,85.808,85.707,85.738,4772499965.0
2005-06-10 03:00:00,85.75,85.8,85.678,85.709,4549099991.0
2005-06-10 03:15:00,85.722,85.747,85.632,85.682,4437699991.0
2005-06-10 03:30:00,85.71,85.743,85.633,85.727,4214899990.0
2005-06-10 03:45:00,85.68,85.713,85.637,85.675,4599799985.0
2005-06-10 04:00:00,85.695,85.743,85.671,85.7,4142399995.0
2005-06-10 04:15:00,85.701,85.724,85.616,85.68,4653299989.0
2005-06-10 04:30:00,85.671,85.71,85.621,85.693,4134999991.0
2005-06-10 04:45:00,85.683,85.718,85.642,85.679,4540999976.0
2005-06-10 05:00:00,85.678,85.74,85.654,85.733,4268299972.0
2005-06-10 05:15:00,85.725,85.742,85.664,85.737,3826499991.0
2005-06-10 05:30:00,85.696,85.752,85.677,85.701,3582499990.0
2005-06-10 05:45:00,85.687,85.77,85.63,85.698,4382999994.0
2005-06-10 06:00:00,85.721,85.766,85.681,85.712,4263999991.0
2005-06-10 06:15:00,85.702,85.748,85.677,85.709,3799499997.0
2005-06-10 06:30:00,85.695,85.745,85.667,85.715,3965399997.0
2005-06-10 06:45:00,85.671,85.74,85.652,85.668,4760099987.0
2005-06-10 07:00:00,85.717,85.785,85.669,85.767,4707999998.0
2005-06-10 07:15:00,85.725,85.773,85.699,85.76,4053799985.0
2005-06-10 07:30:00,85.752,85.762,85.673,85.715,4851399985.0
2005-06-10 07:45:00,85.687,85.752,85.623,85.659,4256499983.0
2005-06-10 08:00:00,85.672,85.707,85.628,85.687,4930899983.0
2005-06-10 08:15:00,85.685,85.716,85.595,85.618,4733699977.0
2005-06-10 08:30:00,85.646,85.685,85.565,85.588,4897499994.0
2005-06-10 08:45:00,85.588,85.691,85.561,85.643,4265199976.0
2005-06-10 09:00:00,85.674,85.687,85.552,85.576,4728699969.0
2005-06-10 09:15:00,85.601,85.63,85.54,85.61,3929300006.0
2005-06-10 09:30:00,85.62,85.63,85.55,85.57,3285100013.0
2005-06-10 09:45:00,85.56,85.6,85.5,85.6,3790500015.0
2005-06-10 10:00:00,85.59,85.67,85.58,85.65,3790500015.0
2005-06-10 10:15:00,85.64,85.66,85.545,85.595,3751300016.0
2005-06-10 10:30:00,85.591,85.655,85.539,85.617,3545599994.0
2005-06-10 10:45:00,85.591,85.643,85.532,85.608,3496299995.0
2005-06-10 11:00:00,85.61,85.661,85.584,85.654,3922400000.0
2005-06-10 11:15:00,85.622,85.681,85.602,85.67,4071500004.0
2005-06-10 11:30:00,85.646,85.696,85.597,85.692,4281699966.0
2005-06-10 11:45:00,85.661,85.736,85.638,85.701,3222099986.0
2005-06-10 12:00:00,85.683,85.76,85.648,85.753,3726599987.0
2005-06-10 12:15:00,85.741,85.772,85.682,85.745,3838499984.0
2005-06-10 12:30:00,85.71,85.808,85.703,85.773,3882300001.0
2005-06-10 12:45:00,85.774,85.847,85.727,85.743,3660499992.0
2005-06-10 13:00:00,85.755,85.807,85.687,85.724,3998899994.0
2005-06-10 13:15:00,85.701,85.772,85.661,85.688,3645800006.0
2005-06-10 13:30:00,85.703,85.755,85.648,85.651,3388099994.0
2005-06-10 13:45:00,85.659,85.681,85.538,85.596,3928199981.0
2005-06-10 14:00:00,85.584,85.688,85.556,85.589,3445800008.0
2005-06-10 14:15:00,85.587,85.691,85.57,85.611,4007799983.0
2005-06-10 14:30:00,85.629,85.725,85.498,85.608,3604699986.0
2005-06-10 14:45:00,85.601,85.626,85.521,85.573,4003799995.0
2005-06-10 15:00:00,85.565,85.664,85.559,85.574,3382299994.0
2005-06-10 15:15:00,85.551,85.622,85.528,85.589,3934299989.0
2005-06-10 15:30:00,85.566,85.596,85.461,85.483,4048899991.0
2005-06-10 15:45:00,85.505,85.537,85.379,85.438,3741600004.0
2005-06-10 16:00:00,85.44,85.476,85.351,85.403,3537699991.0
2005-06-10 16:15:00,85.422,85.508,85.374,85.476,3805799982.0
2005-06-10 16:30:00,85.467,85.534,85.43,85.461,4240899982.0
2005-06-10 16:45:00,85.438,85.576,85.423,85.541,3984500002.0
2005-06-10 17:00:00,85.539,85.645,85.504,85.586,4466399983.0
2005-06-10 17:15:00,85.561,85.599,85.477,85.535,3830000030.0
2005-06-10 17:30:00,85.497,85.554,85.428,85.458,3536899994.0
2005-06-10 17:45:00,85.462,85.503,85.402,85.411,3514699990.0
2005-06-10 18:00:00,85.456,85.496,85.404,85.44,22638199844.0
2005-06-10 18:15:00,85.43,85.519,85.406,85.488,25229799956.0
2005-06-10 18:30:00,85.499,85.575,85.443,85.515,18771099913.0
2005-06-10 18:45:00,85.532,85.586,85.443,85.476,13836799963.0
2005-06-10 19:00:00,85.485,85.525,85.416,85.516,8819799974.0
2005-06-10 19:15:00,85.483,85.548,85.428,85.469,13630899939.0
2005-06-10 19:30:00,85.436,85.544,85.427,85.479,12234699968.0
2005-06-10 19:45:00,85.468,85.546,85.438,85.478,8863499966.0
2005-06-10 20:00:00,85.484,85.538,85.447,85.513,10064099960.0
2005-06-10 20:15:00,85.497,85.55,85.425,85.54,14104899978.0
2005-06-10 20:30:00,85.53,85.563,85.467,85.518,14761699946.0
2005-06-10 20:45:00,85.507,85.587,85.497,85.538,16905700020.0
2005-06-10 21:00:00,85.58,85.617,85.515,85.614,8073399993.0
2005-06-10 21:15:00,85.594,85.632,85.506,85.544,14042699956.0
2005-06-10 21:30:00,85.553,85.61,85.505,85.555,7941199984.0
2005-06-10 21:45:00,85.58,85.632,85.533,85.565,7417699979.0
2005-06-10 22:00:00,85.595,85.668,85.568,85.624,6565199980.0
2005-06-10 22:15:00,85.631,85.654,85.56,85.574,5425900002.0
2005-06-10 22:30:00,85.574,85.629,85.535,85.6,5446499977.0
2005-06-10 22:45:00,85.602,85.665,85.541,85.592,5701599997.0
2005-06-12 23:00:00,85.712,85.712,85.49,85.572,3285399995.0
2005-06-12 23:15:00,85.566,85.618,85.507,85.547,3839199994.0
2005-06-12 23:30:00,85.553,85.603,85.515,85.552,4004699994.0
2005-06-12 23:45:00,85.534,85.59,85.494,85.554,3161699990.0
2005-06-13 00:00:00,85.535,85.573,85.491,85.524,3305599985.0
2005-06-13 00:15:00,85.501,85.561,85.488,85.539,3631099991.0
2005-06-13 00:30:00,85.537,85.593,85.499,85.583,3901199994.0
2005-06-13 00:45:00,85.546,85.586,85.509,85.541,3827799977.0
2005-06-13 01:00:00,85.533,85.59,85.498,85.552,3436199980.0
2005-06-13 01:15:00,85.563,85.596,85.49,85.514,3264499982.0
2005-06-13 01:30:00,85.523,85.556,85.44,85.477,3406099981.0
2005-06-13 01:45:00,85.477,85.56,85.439,85.518,4408499982.0
2005-06-13 02:00:00,85.486,85.507,85.435,85.468,3648999993.0
2005-06-13 02:15:00,85.456,85.515,85.414,85.486,3857800005.0
2005-06-13 02:30:00,85.47,85.549,85.423,85.51,4172399982.0
2005-06-13 02:45:00,85.512,85.543,85.461,85.505,4060600008.0
2005-06-13 03:00:00,85.489,85.522,85.368,85.414,3974299997.0
2005-06-13 03:15:00,85.408,85.455,85.336,85.375,4110499992.0
2005-06-13 03:30:00,85.379,85.418,85.327,85.379,3953600001.0
2005-06-13 03:45:00,85.364,85.397,85.302,85.322,3687800002.0
2005-06-13 04:00:00,85.329,85.394,85.304,85.376,3878499989.0
2005-06-13 04:15:00,85.377,85.484,85.338,85.484,3379500002.0
2005-06-13 04:30:00,85.489,85.516,85.41,85.437,3786499993.0
2005-06-13 04:45:00,85.438,85.458,85.381,85.43,3973099991.0
2005-06-13 05:00:00,85.403,85.474,85.37,85.451,3468499998.0
2005-06-13 05:15:00,85.441,85.484,85.39,85.457,3591499980.0
2005-06-13 05:30:00,85.452,85.479,85.351,85.38,3448799982.0
2005-06-13 05:45:00,85.378,85.439,85.358,85.406,3402899985.0
2005-06-13 06:00:00,85.404,85.458,85.386,85.406,3680299991.0
2005-06-13 06:15:00,85.397,85.441,85.359,85.412,3742599997.0
2005-06-13 06:30:00,85.418,85.453,85.375,85.402,3723599979.0
2005-06-13 06:45:00,85.385,85.49,85.382,85.468,3526699980.0
2005-06-13 07:00:00,85.438,85.485,85.396,85.422,3579599992.0
2005-06-13 07:15:00,85.436,85.506,85.409,85.484,4098799999.0
2005-06-13 07:30:00,85.495,85.504,85.421,85.447,4018600000.0
2005-06-13 07:45:00,85.428,85.497,85.412,85.435,3269999987.0
2005-06-13 08:00:00,85.439,85.484,85.382,85.436,3660299981.0
2005-06-13 08:15:00,85.437,85.462,85.344,85.4,4078599987.0
2005-06-13 08:30:00,85.398,85.444,85.344,85.41,3739999996.0
2005-06-13 08:45:00,85.389,85.443,85.343,85.346,3575299982.0
2005-06-13 09:00:00,85.41,85.453,85.361,85.391,3739099989.0
2005-06-13 09:15:00,85.411,85.437,85.303,85.327,3565300003.0
2005-06-13 09:30:00,85.345,85.372,85.266,85.328,3946199993.0
2005-06-13 09:45:00,85.355,85.367,85.272,85.313,3711999993.0
2005-06-13 10:00:00,85.295,85.397,85.295,85.322,4022799979.0
2005-06-13 10:15:00,85.328,85.383,85.266,85.339,3640899990.0
2005-06-13 10:30:00,85.366,85.414,85.304,85.317,4253199977.0
2005-06-13 10:45:00,85.294,85.4,85.261,85.292,3667299982.0
2005-06-13 11:00:00,85.337,85.399,85.292,85.348,3748500003.0
2005-06-13 11:15:00,85.366,85.529,85.318,85.481,3699100005.0
2005-06-13 11:30:00,85.472,85.586,85.452,85.497,3959899968.0
2005-06-13 11:45:00,85.462,85.696,85.462,85.555,3538000001.0
2005-06-13 12:00:00,85.565,85.632,85.539,85.587,3514799991.0
2005-06-13 12:15:00,85.564,85.698,85.555,85.613,3293900009.0
2005-06-13 12:30:00,85.632,85.687,85.613,85.647,3555499986.0
2005-06-13 12:45:00,85.661,85.757,85.542,85.604,3886799982.0
2005-06-13 13:00:00,85.61,85.675,85.58,85.647,3738099990.0
2005-06-13 13:15:00,85.65,85.784,85.625,85.696,3683499996.0
2005-06-13 13:30:00,85.687,85.694,85.595,85.595,3524500005.0
2005-06-13 13:45:00,85.606,85.726,85.58,85.593,3779000002.0
2005-06-13 14:00:00,85.615,85.685,85.586,85.625,3660800005.0
2005-06-13 14:15:00,85.59,85.708,85.582,85.68,3787399981.0
2005-06-13 14:30:00,85.686,85.738,85.631,85.718,3710599991.0
2005-06-13 14:45:00,85.716,85.767,85.671,85.721,3934299988.0
2005-06-13 15:00:00,85.718,85.767,85.659,85.732,4104599997.0
2005-06-13 15:15:00,85.729,85.77,85.685,85.732,3719799998.0
2005-06-13 15:30:00,85.724,85.785,85.699,85.699,3516099987.0
2005-06-13 15:45:00,85.701,85.756,85.655,85.689,4122799976.0
2005-06-13 16:00:00,85.686,85.767,85.663,85.757,3807199971.0
2005-06-13 16:15:00,85.753,85.771,85.656,85.673,3753400004.0
2005-06-13 16:30:00,85.692,85.754,85.601,85.605,3536199984.0
2005-06-13 16:45:00,85.613,85.762,85.586,85.734,4211999996.0
2005-06-13 17:00:00,85.739,85.781,85.689,85.718,3568399990.0
2005-06-13 17:15:00,85.736,85.753,85.665,85.696,3354200000.0
2005-06-13 17:30:00,85.682,85.744,85.671,85.719,3992999993.0
2005-06-13 17:45:00,85.719,85.751,85.648,85.702,4249299990.0
2005-06-13 18:00:00,85.708,85.85,85.694,85.85,25117299893.0
2005-06-13 18:15:00,85.84,85.994,85.809,85.977,23683399900.0
2005-06-13 18:30:00,85.995,86.045,85.946,85.96,18484599984.0
2005-06-13 18:45:00,85.973,86.012,85.923,85.997,13657499953.0
2005-06-13 19:00:00,85.992,86.144,85.963,86.08,9862399997.0
2005-06-13 19:15:00,86.087,86.106,85.997,86.01,14660499943.0
2005-06-13 19:30:00,86.036,86.127,85.981,86.052,12086599982.0
2005-06-13 19:45:00,86.05,86.137,86.01,86.107,9209699968.0
2005-06-13 20:00:00,86.087,86.153,86.038,86.105,11235899956.0
2005-06-13 20:15:00,86.112,86.196,86.064,86.18,15175399979.0
2005-06-13 20:30:00,86.19,86.194,86.071,86.1,16198199945.0
2005-06-13 20:45:00,86.115,86.195,86.072,86.112,16874899937.0
2005-06-13 21:00:00,86.14,86.161,86.06,86.119,11576299935.0
2005-06-13 21:15:00,86.086,86.216,86.046,86.155,14392699964.0
2005-06-13 21:30:00,86.165,86.219,86.129,86.147,7605099997.0
2005-06-13 21:45:00,86.136,86.205,86.107,86.153,6944499988.0
2005-06-13 22:00:00,86.163,86.178,86.086,86.125,6768799983.0
2005-06-13 22:15:00,86.137,86.204,86.113,86.175,5175899994.0
2005-06-13 22:30:00,86.183,86.223,86.115,86.162,5844599989.0
2005-06-13 22:45:00,86.185,86.231,86.122,86.165,5703999988.0
2005-06-13 23:00:00,86.215,86.215,86.137,86.178,3432399997.0
2005-06-13 23:15:00,86.192,86.213,86.139,86.185,3910799992.0
2005-06-13 23:30:00,86.181,86.228,86.129,86.166,3846999987.0
2005-06-13 23:45:00,86.18,86.211,86.128,86.169,3135700010.0
2005-06-14 00:00:00,86.187,86.188,86.098,86.113,3761099997.0
2005-06-14 00:15:00,86.103,86.162,86.085,86.13,3690299997.0
2005-06-14 00:30:00,86.122,86.16,86.057,86.108,4082499986.0
2005-06-14 00:45:00,86.114,86.162,86.063,86.073,3545499990.0
2005-06-14 01:00:00,86.083,86.161,86.054,86.122,3190599975.0
2005-06-14 01:15:00,86.167,86.173,86.083,86.119,4237900012.0
2005-06-14 01:30:00,86.138,86.158,86.068,86.097,4276199992.0
2005-06-14 01:45:00,86.102,86.196,86.095,86.169,4323699985.0
2005-06-14 02:00:00,86.171,86.194,86.086,86.122,4114499988.0
2005-06-14 02:15:00,86.147,86.2,86.111,86.15,4098899995.0
2005-06-14 02:30:00,86.157,86.21,86.072,86.165,4063899987.0
2005-06-14 02:45:00,86.175,86.342,86.14,86.304,3559999989.0
2005-06-14 03:00:00,86.311,86.342,86.23,86.271,3871799987.0
2005-06-14 03:15:00,86.265,86.346,86.248,86.272,4314299988.0
2005-06-14 03:30:00,86.278,86.315,86.195,86.256,3994100005.0
2005-06-14 03:45:00,86.239,86.255,86.135,86.172,4133899990.0
2005-06-14 04:00:00,86.192,86.192,86.075,86.09,3294399992.0
2005-06-14 04:15:00,86.084,86.154,86.045,86.118,3940199987.0
2005-06-14 04:30:00,86.142,86.143,86.062,86.067,3679299968.0
2005-06-14 04:45:00,86.067,86.147,86.06,86.123,3064699993.0
2005-06-14 05:00:00,86.12,86.153,86.067,86.12,3469799981.0
2005-06-14 05:15:00,86.14,86.14,86.045,86.101,3533699986.0
2005-06-14 05:30:00,86.09,86.133,86.046,86.059,3670999987.0
2005-06-14 05:45:00,86.059,86.147,86.036,86.12,3694900004.0
2005-06-14 06:00:00,86.113,86.165,86.061,86.125,3672899984.0
2005-06-14 06:15:00,86.116,86.176,86.09,86.143,3310899993.0
2005-06-14 06:30:00,86.108,86.155,86.026,86.062,3584699974.0
2005-06-14 06:45:00,86.042,86.089,85.983,86.027,3700399982.0
2005-06-14 07:00:00,86.052,86.094,85.993,86.065,3607999987.0
2005-06-14 07:15:00,86.064,86.132,86.05,86.095,3273999977.0
2005-06-14 07:30:00,86.078,86.13,85.993,86.07,3798000004.0
2005-06-14 07:45:00,86.016,86.078,85.989,86.014,3810000001.0
2005-06-14 08:00:00,86.036,86.041,85.953,86.003,3760099979.0
2005-06-14 08:15:00,86.0,86.098,85.987,86.081,4118699980.0
2005-06-14 08:30:00,86.059,86.121,86.032,86.111,3801600007.0
2005-06-14 08:45:00,86.083,86.145,86.029,86.143,3774899993.0
2005-06-14 09:00:00,86.148,86.183,86.107,86.14,3808999981.0
2005-06-14 09:15:00,86.185,86.197,86.029,86.074,3596999976.0
2005-06-14 09:30:00,86.075,86.184,86.065,86.105,3417099995.0
2005-06-14 09:45:00,86.131,86.149,86.057,86.077,3751999989.0
2005-06-14 10:00:00,86.091,86.117,86.035,86.071,3453799984.0
2005-06-14 10:15:00,86.076,86.171,86.05,86.119,4244599985.0
2005-06-14 10:30:00,86.106,86.172,86.075,86.087,4054799989.0
2005-06-14 10:45:00,86.113,86.157,86.043,86.08,3877599992.0
2005-06-14 11:00:00,86.105,86.129,86.03,86.116,3911300003.0
2005-06-14 11:15:00,86.078,86.145,86.045,86.086,3815999991.0
2005-06-14 11:30:00,86.082,86.107,86.023,86.07,4005599997.0
2005-06-14 11:45:00,86.075,86.088,85.915,85.958,4155700014.0
2005-06-14 12:00:00,85.952,85.981,85.899,85.975,4166500024.0
2005-06-14 12:15:00,85.964,86.017,85.942,86.0,3660599974.0
2005-06-14 12:30:00,85.958,86.051,85.953,85.953,3582700008.0
2005-06-14 12:45:00,85.984,86.022,85.918,85.933,3751199989.0
2005-06-14 13:00:00,85.935,85.979,85.895,85.94,3584999979.0
2005-06-14 13:15:00,85.964,86.014,85.9,85.947,3865099984.0
2005-06-14 13:30:00,85.95,86.023,85.896,85.931,3246799971.0
2005-06-14 13:45:00,85.925,86.014,85.91,85.947,3955399985.0
2005-06-14 14:00:00,85.974,86.003,85.885,85.885,3901799983.0
2005-06-14 14:15:00,85.9,85.95,85.864,85.867,3802399995.0
2005-06-14 14:30:00,85.888,86.009,85.866,86.009,3568399991.0
2005-06-14 14:45:00,85.951,86.045,85.938,85.977,3873299988.0
2005-06-14 15:00:00,85.923,86.007,85.694,85.696,3673699983.0
2005-06-14 15:15:00,85.709,85.745,85.571,85.68,3938499992.0
2005-06-14 15:30:00,85.647,85.808,85.635,85.747,3958600000.0
2005-06-14 15:45:00,85.753,85.761,85.614,85.639,4022599978.0
2005-06-14 16:00:00,85.632,85.699,85.529,85.625,3655699985.0
2005-06-14 16:15:00,85.621,85.652,85.524,85.583,3629799996.0
2005-06-14 16:30:00,85.57,85.624,85.519,85.531,4293499994.0
2005-06-14 16:45:00,85.55,85.61,85.513,85.545,3707899971.0
2005-06-14 17:00:00,85.542,85.565,85.479,85.527,3846300006.0
2005-06-14 17:15:00,85.503,85.606,85.501,85.571,3703999993.0
2005-06-14 17:30:00,85.591,85.654,85.563,85.608,3441999999.0
2005-06-14 17:45:00,85.632,85.634,85.555,85.563,3484499980.0
2005-06-14 18:00:00,85.592,85.644,85.53,85.62,25961999910.0
2005-06-14 18:15:00,85.63,85.657,85.536,85.578,22270499872.0
2005-06-14 18:30:00,85.589,85.625,85.507,85.577,17915899978.0
2005-06-14 18:45:00,85.576,85.624,85.531,85.552,14036099970.0
2005-06-14 19:00:00,85.556,85.623,85.534,85.586,9486399972.0
2005-06-14 19:15:00,85.575,85.651,85.523,85.59,14158499995.0
2005-06-14 19:30:00,85.609,85.648,85.537,85.571,12040999965.0
2005-06-14 19:45:00,85.551,85.634,85.545,85.61,9114999963.0
2005-06-14 20:00:00,85.585,85.622,85.519,85.55,10233599956.0
2005-06-14 20:15:00,85.564,85.63,85.531,85.59,14658599960.0
2005-06-14 20:30:00,85.59,85.622,85.539,85.589,14484999971.0
2005-06-14 20:45:00,85.563,85.643,85.541,85.631,16727999948.0
2005-06-14 21:00:00,85.65,85.707,85.603,85.66,8774499977.0
2005-06-14 21:15:00,85.625,85.673,85.589,85.614,15125899952.0
2005-06-14 21:30:00,85.646,85.692,85.612,85.686,7374100009.0
2005-06-14 21:45:00,85.683,85.692,85.611,85.642,7408199976.0
2005-06-14 22:00:00,85.631,85.687,85.595,85.63,7155299992.0
2005-06-14 22:15:00,85.633,85.703,85.616,85.632,4925699995.0
2005-06-14 22:30:00,85.695,85.701,85.599,85.616,5514099973.0
2005-06-14 22:45:00,85.61,85.679,85.569,85.641,5743499983.0
2005-06-14 23:00:00,85.665,85.687,85.583,85.591,3431599980.0
2005-06-14 23:15:00,85.589,85.668,85.589,85.618,3775399993.0
2005-06-14 23:30:00,85.621,85.666,85.567,85.598,3506999992.0
2005-06-14 23:45:00,85.595,85.637,85.538,85.578,3701499996.0
2005-06-15 00:00:00,85.589,85.643,85.559,85.576,4135300015.0
2005-06-15 00:15:00,85.541,85.63,85.541,85.607,3607600005.0
2005-06-15 00:30:00,85.568,85.631,85.555,85.562,3486399992.0
2005-06-15 00:45:00,85.583,85.629,85.535,85.604,3487299976.0
2005-06-15 01:00:00,85.595,85.621,85.536,85.565,4143999990.0
2005-06-15 01:15:00,85.558,85.619,85.522,85.61,3767799976.0
2005-06-15 01:30:00,85.607,85.633,85.558,85.588,3771099984.0
2005-06-15 01:45:00,85.567,85.64,85.547,85.627,4009699984.0
2005-06-15 02:00:00,85.618,85.701,85.613,85.627,3845599991.0
2005-06-15 02:15:00,85.612,85.71,85.606,85.654,3527099983.0
2005-06-15 02:30:00,85.642,85.722,85.612,85.695,3725999989.0
2005-06-15 02:45:00,85.692,85.719,85.645,85.645,4006899981.0
2005-06-15 03:00:00,85.636,85.691,85.605,85.676,4153499976.0
2005-06-15 03:15:00,85.665,85.708,85.611,85.63,4013499978.0
2005-06-15 03:30:00,85.624,85.686,85.603,85.676,3733299989.0
2005-06-15 03:45:00,85.682,85.682,85.586,85.642,3877300002.0
2005-06-15 04:00:00,85.607,85.681,85.59,85.618,3813599999.0
2005-06-15 04:15:00,85.648,85.683,85.605,85.62,4085499998.0
2005-06-15 04:30:00,85.623,85.685,85.605,85.619,3728200004.0
2005-06-15 04:45:00,85.665,85.667,85.606,85.613,3834600008.0
2005-06-15 05:00:00,85.633,85.675,85.586,85.652,3893100005.0
2005-06-15 05:15:00,85.677,85.678,85.567,85.613,4215399994.0
2005-06-15 05:30:00,85.579,85.645,85.561,85.579,3671900000.0
2005-06-15 05:45:00,85.594,85.638,85.529,85.586,3318999985.0
2005-06-15 06:00:00,85.595,85.664,85.563,85.592,4088999981.0
2005-06-15 06:15:00,85.58,85.6,85.511,85.545,3704099988.0
2005-06-15 06:30:00,85.554,85.604,85.524,85.557,3904799999.0
2005-06-15 06:45:00,85.542,85.602,85.541,85.597,3576699985.0
2005-06-15 07:00:00,85.57,85.605,85.513,85.594,3860800010.0
2005-06-15 07:15:00,85.571,85.628,85.535,85.554,3319999982.0
2005-06-15 07:30:00,85.577,85.62,85.526,85.545,3752499988.0
2005-06-15 07:45:00,85.562,85.59,85.511,85.532,3782999996.0
2005-06-15 08:00:00,85.535,85.606,85.5,85.528,3824799990.0
2005-06-15 08:15:00,85.544,85.597,85.472,85.518,3777699999.0
2005-06-15 08:30:00,85.505,85.565,85.466,85.515,3610199997.0
2005-06-15 08:45:00,85.557,85.603,85.474,85.585,3621999991.0
2005-06-15 09:00:00,85.632,85.656,85.541,85.55,3676799980.0
2005-06-15 09:15:00,85.591,85.725,85.54,85.607,4022400004.0
2005-06-15 09:30:00,85.612,85.633,85.533,85.557,4141399994.0
2005-06-15 09:45:00,85.562,85.679,85.535,85.679,3476299979.0
2005-06-15 10:00:00,85.649,85.704,85.612,85.664,3311099989.0
2005-06-15 10:15:00,85.655,85.666,85.558,85.58,3845899975.0
2005-06-15 10:30:00,85.582,85.622,85.529,85.539,3629099996.0
2005-06-15 10:45:00,85.568,85.61,85.505,85.519,3746999982.0
2005-06-15 11:00:00,85.512,85.611,85.511,85.577,3969499993.0
2005-06-15 11:15:00,85.544,85.672,85.505,85.62,3720699983.0
2005-06-15 11:30:00,85.598,85.738,85.596,85.669,4003399973.0
2005-06-15 11:45:00,85.69,85.727,85.635,85.676,3811799991.0
2005-06-15 12:00:00,85.693,85.719,85.611,85.643,3825599989.0
2005-06-15 12:15:00,85.634,85.702,85.579,85.625,4076699970.0
2005-06-15 12:30:00,85.634,85.681,85.558,85.577,3787399985.0
2005-06-15 12:45:00,85.557,85.614,85.519,85.541,3909899995.0
2005-06-15 13:00:00,85.557,85.599,85.511,85.569,3817299981.0
2005-06-15 13:15:00,85.574,85.656,85.535,85.637,3826399981.0
2005-06-15 13:30:00,85.628,85.655,85.565,85.58,3236399971.0
2005-06-15 13:45:00,85.583,85.704,85.56,85.684,3514399998.0
2005-06-15 14:00:00,85.687,85.799,85.656,85.786,3452700002.0
2005-06-15 14:15:00,85.785,85.837,85.745,85.757,3735099987.0
2005-06-15 14:30:00,85.756,85.821,85.62,85.803,3753699982.0
2005-06-15 14:45:00,85.765,85.888,85.764,85.827,3973599985.0
2005-06-15 15:00:00,85.836,85.951,85.807,85.883,3993499980.0
2005-06-15 15:15:00,85.859,85.901,85.732,85.789,3986499984.0
2005-06-15 15:30:00,85.8,85.945,85.767,85.92,3591899990.0
2005-06-15 15:45:00,85.931,85.988,85.873,85.968,3771899991.0
2005-06-15 16:00:00,85.982,86.018,85.893,85.976,3931599990.0
2005-06-15 16:15:00,85.956,85.974,85.879,85.922,3624399980.0
2005-06-15 16:30:00,85.906,85.98,85.854,85.89,4518099989.0
2005-06-15 16:45:00,85.905,85.99,85.853,85.949,4161899990.0
2005-06-15 17:00:00,85.948,86.0,85.89,85.96,3408199977.0
2005-06-15 17:15:00,85.945,85.967,85.875,85.951,3361599976.0
2005-06-15 17:30:00,85.985,86.05,85.911,86.005,3455099983.0
2005-06-15 17:45:00,86.008,86.046,85.956,85.965,3636199991.0
2005-06-15 18:00:00,85.97,86.036,85.945,86.0,24570599819.0
2005-06-15 18:15:00,85.99,86.025,85.846,85.905,23327999894.0
2005-06-15 18:30:00,85.877,85.943,85.779,85.857,18658599937.0
2005-06-15 18:45:00,85.842,85.902,85.812,85.835,14400499978.0
2005-06-15 19:00:00,85.838,85.928,85.804,85.879,10045500009.0
2005-06-15 19:15:00,85.912,85.953,85.874,85.935,13608599941.0
2005-06-15 19:30:00,85.913,85.957,85.852,85.906,10914199973.0
2005-06-15 19:45:00,85.876,86.018,85.859,85.988,9551599960.0
2005-06-15 20:00:00,85.987,86.033,85.918,86.014,10698199977.0
2005-06-15 20:15:00,85.985,86.013,85.906,85.96,13016399935.0
2005-06-15 20:30:00,85.95,85.995,85.918,85.968,14322799935.0
2005-06-15 20:45:00,85.953,86.025,85.919,85.96,16040899900.0
2005-06-15 21:00:00,85.98,86.002,85.891,85.947,8649699950.0
2005-06-15 21:15:00,85.931,85.953,85.816,85.873,14374199942.0
2005-06-15 21:30:00,85.864,85.91,85.814,85.851,7905099969.0
2005-06-15 21:45:00,85.849,85.911,85.803,85.858,6680399999.0
2005-06-15 22:00:00,85.868,85.938,85.832,85.895,6469199979.0
2005-06-15 22:15:00,85.864,85.918,85.822,85.85,5159199982.0
2005-06-15 22:30:00,85.864,85.918,85.818,85.89,5202599987.0
2005-06-15 22:45:00,85.872,85.927,85.796,85.8,4860799990.0
2005-06-15 23:00:00,85.887,85.956,85.847,85.893,3312699973.0
2005-06-15 23:15:00,85.891,85.99,85.879,85.922,3947099982.0
2005-06-15 23:30:00,85.936,85.958,85.879,85.946,3453999995.0
2005-06-15 23:45:00,85.943,85.947,85.868,85.898,3153799980.0
2005-06-16 00:00:00,85.894,85.978,85.87,85.91,3378699971.0
2005-06-16 00:15:00,85.955,85.97,85.877,85.959,3529499995.0
2005-06-16 00:30:00,85.929,85.983,85.895,85.914,4069700009.0
2005-06-16 00:45:00,85.913,85.962,85.877,85.883,3585499993.0
2005-06-16 01:00:00,85.899,85.981,85.867,85.913,3498799983.0
2005-06-16 01:15:00,85.91,85.931,85.852,85.901,3559799993.0
2005-06-16 01:30:00,85.9,85.921,85.815,85.835,4255499984.0
2005-06-16 01:45:00,85.873,85.884,85.805,85.835,4135399999.0
2005-06-16 02:00:00,85.851,85.885,85.811,85.822,3458400011.0
2005-06-16 02:15:00,85.841,85.921,85.815,85.897,3855299986.0
2005-06-16 02:30:00,85.864,85.918,85.828,85.883,3956999992.0
2005-06-16 02:45:00,85.871,85.903,85.82,85.843,3629499988.0
2005-06-16 03:00:00,85.84,85.878,85.787,85.809,4185999995.0
2005-06-16 03:15:00,85.843,85.862,85.764,85.835,3806399992.0
2005-06-16 03:30:00,85.829,85.855,85.722,85.784,3594799995.0
2005-06-16 03:45:00,85.75,85.815,85.708,85.759,3872399993.0
2005-06-16 04:00:00,85.716,85.792,85.693,85.715,3345699985.0
2005-06-16 04:15:00,85.726,85.8,85.702,85.753,3754599985.0
2005-06-16 04:30:00,85.769,85.816,85.722,85.763,4053399987.0
2005-06-16 04:45:00,85.776,85.809,85.698,85.725,3784499981.0
2005-06-16 05:00:00,85.7,85.808,85.685,85.786,3416099994.0
2005-06-16 05:15:00,85.748,85.797,85.706,85.765,3389099989.0
2005-06-16 05:30:00,85.744,85.794,85.718,85.748,3473299991.0
2005-06-16 05:45:00,85.733,85.78,85.673,85.712,4017699969.0
2005-06-16 06:00:00,85.708,85.804,85.701,85.755,3999399987.0
2005-06-16 06:15:00,85.784,85.81,85.723,85.786,3554999999.0
2005-06-16 06:30:00,85.773,85.8,85.726,85.78,3791800005.0
2005-06-16 06:45:00,85.75,85.816,85.743,85.78,3292799994.0
2005-06-16 07:00:00,85.761,85.813,85.722,85.77,4042899987.0
2005-06-16 07:15:00,85.774,85.797,85.703,85.74,3639900004.0
2005-06-16 07:30:00,85.725,85.804,85.688,85.795,3791799992.0
2005-06-16 07:45:00,85.78,85.845,85.744,85.79,3784299992.0
2005-06-16 08:00:00,85.795,85.833,85.748,85.782,3985699996.0
2005-06-16 08:15:00,85.791,85.812,85.731,85.802,3789699984.0
2005-06-16 08:30:00,85.778,85.844,85.757,85.776,3592199980.0
2005-06-16 08:45:00,85.777,85.798,85.719,85.759,3727900007.0
2005-06-16 09:00:00,85.767,85.782,85.691,85.73,3550699993.0
2005-06-16 09:15:00,85.75,85.78,85.68,85.737,4217299981.0
2005-06-16 09:30:00,85.731,85.831,85.711,85.77,3633199993.0
2005-06-16 09:45:00,85.792,85.835,85.739,85.822,3778500001.0
2005-06-16 10:00:00,85.778,85.904,85.766,85.868,3754999999.0
2005-06-16 10:15:00,85.904,85.959,85.837,85.88,3618099993.0
2005-06-16 10:30:00,85.897,85.964,85.867,85.908,3863699989.0
2005-06-16 10:45:00,85.947,85.987,85.902,85.912,4157700004.0
2005-06-16 11:00:00,85.921,85.968,85.877,85.913,4047399988.0
2005-06-16 11:15:00,85.895,85.963,85.863,85.886,3759700008.0
2005-06-16 11:30:00,85.888,85.973,85.881,85.94,3840199990.0
2005-06-16 11:45:00,85.942,85.981,85.916,85.962,4154599985.0
2005-06-16 12:00:00,85.938,85.988,85.923,85.969,3634599977.0
2005-06-16 12:15:00,85.977,85.988,85.872,85.941,3934599983.0
2005-06-16 12:30:00,85.906,85.99,85.88,85.915,3631699986.0
2005-06-16 12:45:00,85.915,85.955,85.868,85.902,3478799994.0
2005-06-16 13:00:00,85.91,85.997,85.897,85.937,3840299989.0
2005-06-16 13:15:00,85.926,85.956,85.773,85.82,3493800007.0
2005-06-16 13:30:00,85.833,85.935,85.771,85.833,3952199990.0
2005-06-16 13:45:00,85.854,85.943,85.812,85.902,3864799996.0
2005-06-16 14:00:00,85.907,85.953,85.845,85.903,3655499989.0
2005-06-16 14:15:00,85.858,85.9,85.767,85.79,4084700008.0
2005-06-16 14:30:00,85.785,85.833,85.719,85.766,3981799988.0
2005-06-16 14:45:00,85.77,85.872,85.677,85.705,4005699986.0
2005-06-16 15:00:00,85.731,85.772,85.677,85.727,3270499999.0
2005-06-16 15:15:00,85.708,85.851,85.686,85.804,4351300002.0
2005-06-16 15:30:00,85.792,85.793,85.59,85.614,4171500021.0
2005-06-16 15:45:00,85.569,85.638,85.494,85.57,4036899980.0
2005-06-16 16:00:00,85.57,85.6,85.452,85.489,3816499996.0
2005-06-16 16:15:00,85.454,85.614,85.441,85.559,3498900005.0
2005-06-16 16:30:00,85.576,85.655,85.517,85.577,4384499987.0
2005-06-16 16:45:00,85.552,85.587,85.477,85.516,3551699997.0
2005-06-16 17:00:00,85.526,85.565,85.481,85.552,3479899987.0
2005-06-16 17:15:00,85.563,85.596,85.519,85.581,3686699982.0
2005-06-16 17:30:00,85.542,85.624,85.522,85.59,3881800000.0
2005-06-16 17:45:00,85.589,85.627,85.542,85.544,3671199998.0
2005-06-16 18:00:00,85.57,85.62,85.509,85.58,24024199958.0
2005-06-16 18:15:00,85.57,85.61,85.48,85.548,23619399918.0
2005-06-16 18:30:00,85.578,85.594,85.511,85.537,19260499974.0
2005-06-16 18:45:00,85.53,85.603,85.504,85.567,13907199928.0
2005-06-16 19:00:00,85.563,85.605,85.494,85.521,9200599963.0
2005-06-16 19:15:00,85.519,85.56,85.47,85.5,14178199945.0
2005-06-16 19:30:00,85.496,85.595,85.468,85.563,11627899993.0
2005-06-16 19:45:00,85.571,85.598,85.523,85.547,9044199957.0
2005-06-16 20:00:00,85.532,85.6,85.517,85.562,10217699953.0
2005-06-16 20:15:00,85.534,85.612,85.503,85.518,15278399930.0
2005-06-16 20:30:00,85.56,85.635,85.49,85.592,15504999918.0
2005-06-16 20:45:00,85.618,85.696,85.526,85.66,16602399945.0
2005-06-16 21:00:00,85.66,85.688,85.559,85.616,10686599952.0
2005-06-16 21:15:00,85.614,85.631,85.535,85.589,15503599955.0
2005-06-16 21:30:00,85.616,85.632,85.519,85.562,8332499976.0
2005-06-16 21:45:00,85.552,85.617,85.523,85.577,7014700002.0
2005-06-16 22:00:00,85.58,85.625,85.537,85.549,7092499977.0
2005-06-16 22:15:00,85.566,85.625,85.514,85.551,4928299991.0
2005-06-16 22:30:00,85.571,85.627,85.534,85.537,6001399988.0
2005-06-16 22:45:00,85.554,85.624,85.522,85.543,5611099985.0
2005-06-16 23:00:00,85.595,85.643,85.557,85.591,3553499973.0
2005-06-16 23:15:00,85.615,85.647,85.546,85.625,3586999990.0
2005-06-16 23:30:00,85.655,85.658,85.563,85.584,3903199986.0
2005-06-16 23:45:00,85.598,85.629,85.549,85.578,3448999985.0
2005-06-17 00:00:00,85.556,85.588,85.512,85.555,4083500002.0
2005-06-17 00:15:00,85.56,85.596,85.481,85.533,3286399991.0
2005-06-17 00:30:00,85.564,85.627,85.523,85.608,3808999974.0
2005-06-17 00:45:00,85.612,85.646,85.575,85.6,4280399994.0
2005-06-17 01:00:00,85.613,85.643,85.532,85.569,3423699994.0
2005-06-17 01:15:00,85.58,85.633,85.515,85.557,3687999988.0
2005-06-17 01:30:00,85.579,85.604,85.524,85.587,3758099989.0
2005-06-17 01:45:00,85.568,85.601,85.501,85.516,4196600005.0
2005-06-17 02:00:00,85.512,85.565,85.456,85.543,3432400009.0
2005-06-17 02:15:00,85.534,85.589,85.492,85.563,3911799991.0
2005-06-17 02:30:00,85.54,85.561,85.479,85.535,4146999991.0
2005-06-17 02:45:00,85.538,85.606,85.512,85.544,4091899980.0
2005-06-17 03:00:00,85.535,85.593,85.497,85.564,3782299979.0
2005-06-17 03:15:00,85.555,85.6,85.524,85.543,3672199987.0
2005-06-17 03:30:00,85.55,85.591,85.502,85.568,3778099992.0
2005-06-17 03:45:00,85.571,85.714,85.567,85.71,3781899994.0
2005-06-17 04:00:00,85.692,85.712,85.624,85.653,3562400006.0
2005-06-17 04:15:00,85.643,85.689,85.561,85.579,3691999999.0
2005-06-17 04:30:00,85.591,85.612,85.53,85.564,3405299976.0
2005-06-17 04:45:00,85.59,85.618,85.548,85.583,4056000009.0
2005-06-17 05:00:00,85.56,85.602,85.52,85.575,3582799979.0
2005-06-17 05:15:00,85.577,85.606,85.522,85.569,3902299974.0
2005-06-17 05:30:00,85.585,85.603,85.513,85.589,4058499993.0
2005-06-17 05:45:00,85.573,85.608,85.502,85.563,4071000001.0
2005-06-17 06:00:00,85.548,85.598,85.514,85.558,3385999997.0
2005-06-17 06:15:00,85.559,85.612,85.516,85.535,3544099986.0
2005-06-17 06:30:00,85.537,85.603,85.526,85.586,3527199997.0
2005-06-17 06:45:00,85.571,85.605,85.507,85.569,3609699991.0
2005-06-17 07:00:00,85.543,85.608,85.518,85.575,3502700004.0
2005-06-17 07:15:00,85.571,85.63,85.541,85.605,3534600007.0
2005-06-17 07:30:00,85.578,85.628,85.542,85.558,3620699979.0
2005-06-17 07:45:00,85.54,85.601,85.518,85.567,3676099983.0
2005-06-17 08:00:00,85.571,85.607,85.522,85.573,3932199998.0
2005-06-17 08:15:00,85.581,85.65,85.557,85.629,3510899989.0
2005-06-17 08:30:00,85.621,85.683,85.59,85.647,3859699989.0
2005-06-17 08:45:00,85.667,85.712,85.587,85.678,3405099990.0
2005-06-17 09:00:00,85.696,85.789,85.651,85.727,3706799980.0
2005-06-17 09:15:00,85.744,85.774,85.659,85.753,3970599995.0
2005-06-17 09:30:00,85.782,85.782,85.616,85.657,3939699982.0
2005-06-17 09:45:00,85.699,85.727,85.536,85.689,3744299991.0
2005-06-17 10:00:00,85.687,85.739,85.649,85.679,3801299998.0
2005-06-17 10:15:00,85.579,85.793,85.576,85.748,4365200007.0
2005-06-17 10:30:00,85.738,85.802,85.713,85.763,3345299991.0
2005-06-17 10:45:00,85.733,85.871,85.704,85.812,3530899981.0
2005-06-17 11:00:00,85.81,85.848,85.74,85.753,3546000000.0
2005-06-17 11:15:00,85.734,85.77,85.6,85.655,3867099980.0
2005-06-17 11:30:00,85.647,85.694,85.589,85.643,4277299984.0
2005-06-17 11:45:00,85.613,85.677,85.576,85.653,3768999988.0
2005-06-17 12:00:00,85.67,85.778,85.618,85.723,3872099966.0
2005-06-17 12:15:00,85.723,85.822,85.7,85.787,3451099993.0
2005-06-17 12:30:00,85.762,85.86,85.756,85.847,3729699998.0
2005-06-17 12:45:00,85.84,85.94,85.816,85.869,3777599990.0
2005-06-17 13:00:00,85.874,85.922,85.807,85.855,3994599994.0
2005-06-17 13:15:00,85.827,85.885,85.692,85.814,3665699974.0
2005-06-17 13:30:00,85.831,85.863,85.697,85.763,3660899993.0
2005-06-17 13:45:00,85.758,85.808,85.706,85.739,4177199983.0
2005-06-17 14:00:00,85.737,85.819,85.715,85.752,3916599989.0
2005-06-17 14:15:00,85.739,85.869,85.739,85.822,3851199993.0
2005-06-17 14:30:00,85.826,85.852,85.699,85.738,3716800015.0
2005-06-17 14:45:00,85.738,85.841,85.712,85.756,3858299990.0
2005-06-17 15:00:00,85.76,85.858,85.71,85.791,3710099992.0
2005-06-17 15:15:00,85.788,85.906,85.772,85.885,4188500003.0
2005-06-17 15:30:00,85.863,85.932,85.828,85.865,4002299996.0
2005-06-17 15:45:00,85.879,85.909,85.797,85.875,3988899987.0
2005-06-17 16:00:00,85.876,85.993,85.841,85.991,4096299994.0
2005-06-17 16:15:00,85.977,86.052,85.894,85.999,3391699994.0
2005-06-17 16:30:00,86.034,86.347,85.991,86.308,4038399998.0
2005-06-17 16:45:00,86.328,86.342,86.202,86.277,3868200012.0
2005-06-17 17:00:00,86.265,86.283,86.123,86.188,4095799998.0
2005-06-17 17:15:00,86.214,86.26,86.128,86.193,3335599986.0
2005-06-17 17:30:00,86.179,86.225,86.134,86.205,3827799998.0
2005-06-17 17:45:00,86.173,86.197,86.093,86.129,3832099995.0
2005-06-17 18:00:00,86.136,86.17,86.077,86.11,26714100075.0
2005-06-17 18:15:00,86.1,86.192,86.081,86.14,23166199883.0
2005-06-17 18:30:00,86.142,86.202,86.109,86.129,18743300005.0
2005-06-17 18:45:00,86.139,86.232,86.129,86.157,14357199921.0
2005-06-17 19:00:00,86.181,86.211,86.108,86.141,9611399999.0
2005-06-17 19:15:00,86.137,86.222,86.119,86.143,14425799949.0
2005-06-17 19:30:00,86.192,86.229,86.136,86.188,12064799967.0
2005-06-17 19:45:00,86.181,86.234,86.136,86.177,8916699987.0
2005-06-17 20:00:00,86.172,86.445,86.13,86.403,10604699955.0
2005-06-17 20:15:00,86.373,86.399,86.282,86.307,15666499946.0
2005-06-17 20:30:00,86.33,86.382,86.267,86.33,16984100007.0
2005-06-17 20:45:00,86.312,86.405,86.268,86.35,16728399966.0
2005-06-17 21:00:00,86.316,86.395,86.301,86.333,10213599976.0
2005-06-17 21:15:00,86.337,86.375,86.292,86.32,14814499985.0
2005-06-17 21:30:00,86.338,86.413,86.298,86.391,8016799988.0
2005-06-17 21:45:00,86.371,86.434,86.305,86.36,6714599981.0
2005-06-17 22:00:00,86.372,86.434,86.319,86.325,6448299982.0
2005-06-17 22:15:00,86.34,86.371,86.296,86.337,4679999979.0
2005-06-17 22:30:00,86.331,86.39,86.303,86.369,5226399966.0
2005-06-17 22:45:00,86.375,86.38,86.252,86.31,5489899982.0
2005-06-19 23:00:00,86.323,86.323,86.045,86.072,5729899985.0
2005-06-19 23:15:00,86.107,86.14,86.062,86.087,5533499991.0
2005-06-19 23:30:00,86.102,86.164,86.068,86.112,5979499994.0
2005-06-19 23:45:00,86.097,86.14,86.007,86.007,5279699973.0
2005-06-20 00:00:00,86.052,86.115,86.031,86.069,5268100002.0
2005-06-20 00:15:00,86.06,86.096,85.996,86.088,5377299979.0
2005-06-20 00:30:00,86.077,86.127,86.018,86.079,5583099969.0
2005-06-20 00:45:00,86.038,86.081,85.982,86.005,6062599986.0
2005-06-20 01:00:00,86.006,86.093,85.98,86.04,5170799987.0
2005-06-20 01:15:00,86.054,86.104,85.988,86.066,6018999988.0
2005-06-20 01:30:00,86.076,86.129,86.042,86.064,4913600004.0
2005-06-20 01:45:00,86.092,86.15,86.043,86.087,6131199976.0
2005-06-20 02:00:00,86.09,86.19,86.056,86.125,3919700007.0
2005-06-20 02:15:00,86.128,86.214,86.12,86.158,4299499998.0
2005-06-20 02:30:00,86.151,86.211,86.133,86.195,3880199982.0
2005-06-20 02:45:00,86.201,86.226,86.139,86.144,4273599979.0
2005-06-20 03:00:00,86.149,86.178,86.045,86.046,3778499988.0
2005-06-20 03:15:00,86.04,86.128,85.998,86.086,3815999991.0
2005-06-20 03:30:00,86.1,86.132,86.029,86.112,3289399998.0
2005-06-20 03:45:00,86.088,86.165,86.071,86.089,4187199991.0
2005-06-20 04:00:00,86.067,86.152,86.063,86.075,3855499988.0
2005-06-20 04:15:00,86.07,86.145,86.022,86.074,3631799982.0
2005-06-20 04:30:00,86.079,86.09,86.013,86.053,3916299984.0
2005-06-20 04:45:00,86.092,86.111,86.021,86.088,3297199977.0
2005-06-20 05:00:00,86.107,86.137,86.041,86.054,3576999984.0
2005-06-20 05:15:00,86.06,86.11,86.008,86.081,3565000000.0
2005-06-20 05:30:00,86.07,86.14,86.02,86.109,3852800000.0
2005-06-20 05:45:00,86.109,86.144,86.033,86.108,3602000002.0
2005-06-20 06:00:00,86.112,86.136,86.058,86.077,3575199981.0
2005-06-20 06:15:00,86.088,86.122,86.041,86.075,3229899995.0
2005-06-20 06:30:00,86.089,86.135,86.041,86.07,3565099982.0
2005-06-20 06:45:00,86.058,86.123,86.036,86.094,3873700000.0
2005-06-20 07:00:00,86.056,86.139,86.029,86.061,3655300003.0
2005-06-20 07:15:00,86.038,86.098,86.011,86.068,3730199993.0
2005-06-20 07:30:00,86.061,86.101,86.002,86.026,3093500006.0
2005-06-20 07:45:00,86.041,86.083,85.999,86.028,3861800002.0
2005-06-20 08:00:00,86.015,86.073,85.935,85.973,3745199993.0
2005-06-20 08:15:00,85.993,86.084,85.966,86.034,4034099992.0
2005-06-20 08:30:00,86.054,86.123,85.988,86.05,3683699977.0
2005-06-20 08:45:00,86.084,86.17,86.027,86.15,3648900004.0
2005-06-20 09:00:00,86.16,86.182,86.064,86.107,3971199977.0
2005-06-20 09:15:00,86.066,86.211,86.03,86.169,3866599965.0
2005-06-20 09:30:00,86.155,86.186,86.095,86.14,3738899995.0
2005-06-20 09:45:00,86.155,86.204,86.039,86.156,3368099986.0
2005-06-20 10:00:00,86.134,86.167,85.963,86.007,3840399970.0
2005-06-20 10:15:00,86.01,86.058,85.933,85.95,3773999988.0
2005-06-20 10:30:00,85.956,86.057,85.916,86.031,3995300000.0
2005-06-20 10:45:00,86.04,86.066,85.946,86.026,3257899994.0
2005-06-20 11:00:00,86.019,86.144,86.017,86.081,3492299984.0
2005-06-20 11:15:00,86.1,86.159,86.043,86.103,3733899982.0
2005-06-20 11:30:00,86.087,86.156,86.059,86.122,4012300009.0
2005-06-20 11:45:00,86.127,86.17,86.047,86.08,3710299994.0
2005-06-20 12:00:00,86.064,86.097,85.996,86.054,3861199999.0
2005-06-20 12:15:00,86.043,86.11,86.012,86.069,3496699993.0
2005-06-20 12:30:00,86.051,86.115,86.029,86.057,3502999992.0
2005-06-20 12:45:00,86.051,86.121,86.004,86.019,3795899988.0
2005-06-20 13:00:00,86.038,86.112,86.008,86.073,4111599983.0
2005-06-20 13:15:00,86.063,86.183,86.055,86.161,3208799981.0
2005-06-20 13:30:00,86.136,86.198,86.104,86.16,3350799988.0
2005-06-20 13:45:00,86.169,86.255,86.099,86.149,3776799972.0
2005-06-20 14:00:00,86.116,86.217,86.079,86.138,3544000003.0
2005-06-20 14:15:00,86.127,86.191,86.076,86.109,3354099991.0
2005-06-20 14:30:00,86.135,86.179,85.998,86.023,3770999989.0
2005-06-20 14:45:00,85.985,86.027,85.923,85.961,3622800002.0
2005-06-20 15:00:00,85.93,86.018,85.853,85.968,3695199997.0
2005-06-20 15:15:00,85.959,86.147,85.946,86.09,4244300003.0
2005-06-20 15:30:00,86.058,86.077,85.949,85.982,4218099992.0
2005-06-20 15:45:00,85.96,85.989,85.841,85.934,4199900000.0
2005-06-20 16:00:00,85.937,85.949,85.833,85.869,3778900002.0
2005-06-20 16:15:00,85.883,85.955,85.859,85.914,3941299993.0
2005-06-20 16:30:00,85.948,85.95,85.844,85.915,3538999989.0
2005-06-20 16:45:00,85.893,85.964,85.845,85.925,3559199994.0
2005-06-20 17:00:00,85.906,86.04,85.906,86.036,3710499983.0
2005-06-20 17:15:00,86.035,86.061,85.963,86.022,3497699979.0
2005-06-20 17:30:00,86.002,86.072,85.955,86.007,3601299996.0
2005-06-20 17:45:00,86.008,86.031,85.918,85.993,3744999981.0
2005-06-20 18:00:00,85.972,86.024,85.9,86.01,26453499954.0
2005-06-20 18:15:00,86.0,86.05,85.97,86.028,23655999938.0
2005-06-20 18:30:00,86.005,86.066,85.966,86.007,17860499940.0
2005-06-20 18:45:00,86.008,86.088,85.974,86.053,14767899970.0
2005-06-20 19:00:00,86.052,86.124,86.016,86.066,9100799943.0
2005-06-20 19:15:00,86.064,86.089,85.995,86.054,14478799969.0
2005-06-20 19:30:00,86.049,86.091,85.994,86.035,12489099973.0
2005-06-20 19:45:00,86.037,86.078,85.989,86.049,9341299959.0
2005-06-20 20:00:00,86.043,86.113,85.983,86.023,10794899977.0
2005-06-20 20:15:00,86.021,86.092,85.963,86.04,12560299954.0
2005-06-20 20:30:00,86.05,86.092,86.007,86.057,15494899946.0
2005-06-20 20:45:00,86.08,86.099,85.981,86.05,16402399938.0
2005-06-20 21:00:00,86.03,86.055,85.964,86.019,8715999967.0
2005-06-20 21:15:00,86.01,86.071,85.986,86.015,14442699977.0
2005-06-20 21:30:00,86.004,86.044,85.937,85.995,8032499974.0
2005-06-20 21:45:00,86.011,86.039,85.94,85.998,7017899976.0
2005-06-20 22:00:00,85.961,86.023,85.925,85.973,6892099985.0
2005-06-20 22:15:00,86.001,86.01,85.914,85.93,4789099990.0
2005-06-20 22:30:00,85.928,86.01,85.928,85.979,5243999982.0
2005-06-20 22:45:00,85.969,86.007,85.883,85.904,5786599999.0
2005-06-20 23:00:00,85.955,85.98,85.896,85.925,3499899995.0
2005-06-20 23:15:00,85.914,86.033,85.905,85.972,4026199978.0
2005-06-20 23:30:00,85.977,86.072,85.968,86.018,3542599998.0
2005-06-20 23:45:00,86.01,86.071,85.981,86.07,3600499991.0
2005-06-21 00:00:00,86.032,86.063,85.976,85.994,3263099993.0
2005-06-21 00:15:00,86.0,86.05,85.957,86.028,3958599984.0
2005-06-21 00:30:00,86.022,86.087,85.972,86.014,3482299978.0
2005-06-21 00:45:00,86.022,86.094,86.001,86.026,3781799993.0
2005-06-21 01:00:00,86.033,86.09,85.993,86.015,3799300007.0
2005-06-21 01:15:00,86.032,86.077,85.961,85.986,3608399994.0
2005-06-21 01:30:00,86.01,86.023,85.944,86.006,3797199985.0
2005-06-21 01:45:00,85.988,86.084,85.972,86.033,4194499967.0
2005-06-21 02:00:00,86.034,86.067,85.963,86.05,4010700003.0
2005-06-21 02:15:00,86.058,86.097,86.002,86.037,3653200003.0
2005-06-21 02:30:00,86.013,86.062,85.939,85.976,3818099990.0
2005-06-21 02:45:00,85.95,86.037,85.914,85.986,3765099984.0
2005-06-21 03:00:00,85.998,86.043,85.949,85.976,4009599989.0
2005-06-21 03:15:00,85.954,86.013,85.91,85.95,4037899987.0
2005-06-21 03:30:00,85.968,86.015,85.926,86.005,3400699981.0
2005-06-21 03:45:00,85.97,86.027,85.944,85.983,3623099985.0
2005-06-21 04:00:00,85.963,86.017,85.946,85.973,3481199991.0
2005-06-21 04:15:00,86.022,86.038,85.946,86.028,3394999986.0
2005-06-21 04:30:00,85.997,86.055,85.937,86.011,3902299987.0
2005-06-21 04:45:00,86.039,86.063,85.973,86.005,3515599992.0
2005-06-21 05:00:00,86.007,86.062,85.967,85.983,3256299982.0
2005-06-21 05:15:00,85.961,86.062,85.957,85.982,3736899978.0
2005-06-21 05:30:00,86.011,86.041,85.954,85.965,3912499988.0
2005-06-21 05:45:00,85.984,86.016,85.939,85.952,3328899998.0
2005-06-21 06:00:00,85.978,86.049,85.961,86.009,3639300000.0
2005-06-21 06:15:00,86.003,86.057,85.981,86.002,3898499996.0
2005-06-21 06:30:00,86.004,86.092,85.984,86.037,3652699993.0
2005-06-21 06:45:00,86.057,86.083,85.976,86.031,3269299985.0
2005-06-21 07:00:00,86.004,86.041,85.961,86.007,3466399985.0
2005-06-21 07:15:00,85.991,86.021,85.936,85.949,3609499983.0
2005-06-21 07:30:00,85.943,86.03,85.919,85.931,3493499997.0
2005-06-21 07:45:00,85.937,86.002,85.916,85.948,3821700009.0
2005-06-21 08:00:00,85.927,85.99,85.908,85.911,3457899993.0
2005-06-21 08:15:00,85.918,86.01,85.893,85.998,3614999985.0
2005-06-21 08:30:00,86.013,86.014,85.919,85.973,3589600007.0
2005-06-21 08:45:00,85.982,85.982,85.912,85.931,3227599988.0
2005-06-21 09:00:00,85.932,86.015,85.912,85.968,3794699982.0
2005-06-21 09:15:00,85.966,86.067,85.929,86.003,3717599986.0
2005-06-21 09:30:00,85.981,86.015,85.908,85.929,3403699986.0
2005-06-21 09:45:00,85.938,85.962,85.886,85.902,4053899988.0
2005-06-21 10:00:00,85.917,85.936,85.834,85.901,3730600003.0
2005-06-21 10:15:00,85.909,85.925,85.816,85.826,3576799991.0
2005-06-21 10:30:00,85.828,85.891,85.742,85.773,4165399964.0
2005-06-21 10:45:00,85.773,85.815,85.62,85.638,3619899994.0
2005-06-21 11:00:00,85.658,85.723,85.593,85.696,3874499985.0
2005-06-21 11:15:00,85.681,85.786,85.677,85.76,3750799990.0
2005-06-21 11:30:00,85.751,85.792,85.664,85.684,3997099969.0
2005-06-21 11:45:00,85.697,85.742,85.623,85.636,3966499995.0
2005-06-21 12:00:00,85.619,85.721,85.59,85.71,4065600000.0
2005-06-21 12:15:00,85.716,85.724,85.597,85.633,3319199989.0
2005-06-21 12:30:00,85.64,85.704,85.595,85.616,3212399996.0
2005-06-21 12:45:00,85.622,85.647,85.528,85.589,4085699989.0
2005-06-21 13:00:00,85.557,85.632,85.536,85.561,3925199986.0
2005-06-21 13:15:00,85.563,85.642,85.536,85.581,3998199984.0
2005-06-21 13:30:00,85.594,85.667,85.542,85.6,3449399992.0
2005-06-21 13:45:00,85.631,85.747,85.589,85.65,3758299993.0
2005-06-21 14:00:00,85.668,85.732,85.623,85.722,3710199986.0
2005-06-21 14:15:00,85.661,85.717,85.629,85.691,3739599998.0
2005-06-21 14:30:00,85.684,85.702,85.574,85.63,4181499981.0
2005-06-21 14:45:00,85.625,85.67,85.512,85.646,3967599970.0
2005-06-21 15:00:00,85.628,85.662,85.453,85.54,3598999994.0
2005-06-21 15:15:00,85.506,85.551,85.292,85.315,3815599985.0
2005-06-21 15:30:00,85.319,85.397,85.263,85.335,3827999986.0
2005-06-21 15:45:00,85.314,85.395,85.282,85.31,3811699992.0
2005-06-21 16:00:00,85.293,85.355,85.255,85.32,3920099990.0
2005-06-21 16:15:00,85.296,85.434,85.29,85.374,3762099987.0
2005-06-21 16:30:00,85.36,85.393,85.218,85.268,3419799986.0
2005-06-21 16:45:00,85.245,85.39,85.238,85.318,3745099976.0
2005-06-21 17:00:00,85.303,85.41,85.282,85.4,3459700001.0
2005-06-21 17:15:00,85.408,85.465,85.336,85.38,3539300000.0
2005-06-21 17:30:00,85.38,85.452,85.353,85.434,3655300004.0
2005-06-21 17:45:00,85.425,85.45,85.331,85.422,3907099985.0
2005-06-21 18:00:00,85.45,85.501,85.354,85.48,24846099924.0
2005-06-21 18:15:00,85.47,85.51,85.374,85.435,23522299895.0
2005-06-21 18:30:00,85.409,85.507,85.409,85.471,18724599992.0
2005-06-21 18:45:00,85.454,85.505,85.359,85.389,13986199996.0
2005-06-21 19:00:00,85.397,85.443,85.34,85.411,9552299993.0
2005-06-21 19:15:00,85.405,85.485,85.377,85.471,13780999955.0
2005-06-21 19:30:00,85.468,85.519,85.414,85.416,12519499991.0
2005-06-21 19:45:00,85.416,85.493,85.402,85.426,9406799964.0
2005-06-21 20:00:00,85.425,85.487,85.388,85.467,11083300002.0
2005-06-21 20:15:00,85.464,85.535,85.406,85.527,14739399972.0
2005-06-21 20:30:00,85.51,85.543,85.43,85.447,15886599960.0
2005-06-21 20:45:00,85.431,85.513,85.407,85.443,15647399945.0
2005-06-21 21:00:00,85.479,85.496,85.406,85.444,10394199975.0
2005-06-21 21:15:00,85.457,85.502,85.415,85.431,14853399955.0
2005-06-21 21:30:00,85.441,85.514,85.411,85.479,8516299998.0
2005-06-21 21:45:00,85.493,85.533,85.438,85.476,6877799967.0
2005-06-21 22:00:00,85.476,85.523,85.426,85.489,7063699992.0
2005-06-21 22:15:00,85.491,85.549,85.452,85.512,4696399976.0
2005-06-21 22:30:00,85.526,85.552,85.447,85.478,5381999975.0
2005-06-21 22:45:00,85.485,85.512,85.374,85.374,5478000001.0
2005-06-21 23:00:00,85.46,85.482,85.41,85.428,3372899989.0
2005-06-21 23:15:00,85.414,85.478,85.405,85.422,3876500004.0
2005-06-21 23:30:00,85.477,85.57,85.429,85.544,3670200014.0
2005-06-21 23:45:00,85.556,85.585,85.494,85.521,3188999999.0
2005-06-22 00:00:00,85.529,85.572,85.479,85.546,3963699985.0
2005-06-22 00:15:00,85.548,85.616,85.534,85.616,3545199983.0
2005-06-22 00:30:00,85.589,85.677,85.561,85.62,3774300007.0
2005-06-22 00:45:00,85.64,85.651,85.553,85.625,4283799980.0
2005-06-22 01:00:00,85.61,85.651,85.554,85.576,3706500003.0
2005-06-22 01:15:00,85.582,85.718,85.562,85.689,3480599980.0
2005-06-22 01:30:00,85.668,85.852,85.655,85.715,3380299998.0
2005-06-22 01:45:00,85.711,85.801,85.69,85.745,4022899980.0
2005-06-22 02:00:00,85.755,85.765,85.586,85.61,3554099992.0
2005-06-22 02:15:00,85.606,85.672,85.581,85.639,3624599989.0
2005-06-22 02:30:00,85.61,85.688,85.59,85.603,3923599993.0
2005-06-22 02:45:00,85.65,85.65,85.543,85.602,3892999992.0
2005-06-22 03:00:00,85.579,85.613,85.52,85.594,3916199998.0
2005-06-22 03:15:00,85.607,85.664,85.556,85.597,4105699979.0
2005-06-22 03:30:00,85.61,85.648,85.55,85.571,3681599990.0
2005-06-22 03:45:00,85.568,85.614,85.533,85.574,3106899995.0
2005-06-22 04:00:00,85.59,85.642,85.567,85.622,3437299986.0
2005-06-22 04:15:00,85.628,85.636,85.541,85.568,3649499987.0
2005-06-22 04:30:00,85.586,85.656,85.553,85.636,3548599990.0
2005-06-22 04:45:00,85.652,85.652,85.562,85.583,3720099996.0
2005-06-22 05:00:00,85.598,85.632,85.553,85.6,3230299985.0
2005-06-22 05:15:00,85.577,85.643,85.558,85.558,3293800001.0
2005-06-22 05:30:00,85.568,85.617,85.511,85.549,3507599986.0
2005-06-22 05:45:00,85.551,85.614,85.499,85.562,3554799996.0
2005-06-22 06:00:00,85.577,85.626,85.517,85.592,3625099992.0
2005-06-22 06:15:00,85.624,85.64,85.557,85.607,3182399988.0
2005-06-22 06:30:00,85.61,85.649,85.571,85.615,3957199991.0
2005-06-22 06:45:00,85.633,85.656,85.579,85.641,4023799998.0
2005-06-22 07:00:00,85.632,85.642,85.534,85.564,4194799972.0
2005-06-22 07:15:00,85.59,85.623,85.538,85.609,4017899974.0
2005-06-22 07:30:00,85.587,85.626,85.534,85.585,3535599986.0
2005-06-22 07:45:00,85.575,85.632,85.555,85.601,3412199985.0
2005-06-22 08:00:00,85.607,85.661,85.576,85.61,3782199992.0
2005-06-22 08:15:00,85.599,85.64,85.561,85.605,4240499979.0
2005-06-22 08:30:00,85.601,85.681,85.575,85.632,3234799990.0
2005-06-22 08:45:00,85.66,85.787,85.589,85.741,3242299983.0
2005-06-22 09:00:00,85.716,85.813,85.694,85.716,3477699980.0
2005-06-22 09:15:00,85.734,85.778,85.68,85.734,3963099988.0
2005-06-22 09:30:00,85.771,85.805,85.687,85.757,3570600003.0
2005-06-22 09:45:00,85.769,85.867,85.727,85.813,3966399992.0
2005-06-22 10:00:00,85.772,85.888,85.772,85.86,3930300006.0
2005-06-22 10:15:00,85.858,85.89,85.807,85.851,3774999987.0
2005-06-22 10:30:00,85.856,85.955,85.836,85.905,4032099975.0
2005-06-22 10:45:00,85.887,85.959,85.855,85.873,3812499989.0
2005-06-22 11:00:00,85.886,85.941,85.836,85.87,3815299995.0
2005-06-22 11:15:00,85.831,85.865,85.748,85.782,3632300003.0
2005-06-22 11:30:00,85.802,85.806,85.678,85.7,3902299999.0
2005-06-22 11:45:00,85.713,85.819,85.638,85.707,3700199991.0
2005-06-22 12:00:00,85.734,85.851,85.679,85.752,3725399992.0
2005-06-22 12:15:00,85.76,85.792,85.71,85.77,3627599979.0
2005-06-22 12:30:00,85.782,85.793,85.654,85.697,3960099987.0
2005-06-22 12:45:00,85.673,85.726,85.631,85.657,3372499997.0
2005-06-22 13:00:00,85.685,85.755,85.612,85.648,3867199990.0
2005-06-22 13:15:00,85.664,85.683,85.556,85.559,3546200009.0
2005-06-22 13:30:00,85.56,85.584,85.484,85.5,3562199995.0
2005-06-22 13:45:00,85.49,85.596,85.478,85.495,4131399992.0
2005-06-22 14:00:00,85.488,85.596,85.444,85.461,3803199998.0
2005-06-22 14:15:00,85.444,85.509,85.415,85.458,3731099986.0
2005-06-22 14:30:00,85.43,85.485,85.397,85.447,3734299993.0
2005-06-22 14:45:00,85.428,85.483,85.389,85.423,3845300007.0
2005-06-22 15:00:00,85.426,85.47,85.399,85.448,3603199988.0
2005-06-22 15:15:00,85.465,85.536,85.438,85.491,4063499988.0
2005-06-22 15:30:00,85.497,85.536,85.428,85.494,3899400002.0
2005-06-22 15:45:00,85.505,85.542,85.466,85.518,3979100001.0
2005-06-22 16:00:00,85.456,85.596,85.456,85.538,3551699994.0
2005-06-22 16:15:00,85.532,85.622,85.506,85.582,3471699989.0
2005-06-22 16:30:00,85.61,85.623,85.53,85.552,3942399992.0
2005-06-22 16:45:00,85.582,85.643,85.525,85.602,3442499988.0
2005-06-22 17:00:00,85.629,85.721,85.575,85.703,3593300002.0
2005-06-22 17:15:00,85.676,85.73,85.631,85.707,3361399997.0
2005-06-22 17:30:00,85.676,85.725,85.636,85.665,3497199988.0
2005-06-22 17:45:00,85.672,85.741,85.609,85.638,3549899989.0
2005-06-22 18:00:00,85.67,85.687,85.52,85.57,25434999992.0
2005-06-22 18:15:00,85.58,85.669,85.542,85.556,23860299928.0
2005-06-22 18:30:00,85.558,85.617,85.51,85.572,19660099905.0
2005-06-22 18:45:00,85.562,85.595,85.509,85.569,13901699962.0
2005-06-22 19:00:00,85.542,85.625,85.523,85.593,8790999931.0
2005-06-22 19:15:00,85.559,85.628,85.455,85.467,14058899961.0
2005-06-22 19:30:00,85.485,85.528,85.447,85.478,12101299954.0
2005-06-22 19:45:00,85.493,85.535,85.447,85.493,9917099956.0
2005-06-22 20:00:00,85.504,85.535,85.407,85.444,10610399965.0
2005-06-22 20:15:00,85.44,85.541,85.419,85.48,15161299987.0
2005-06-22 20:30:00,85.49,85.536,85.444,85.515,16358499973.0
2005-06-22 20:45:00,85.499,85.565,85.473,85.531,17045399945.0
2005-06-22 21:00:00,85.509,85.569,85.486,85.557,10547199971.0
2005-06-22 21:15:00,85.547,85.585,85.496,85.55,14425199969.0
2005-06-22 21:30:00,85.555,85.589,85.503,85.558,7947399988.0
2005-06-22 21:45:00,85.537,85.594,85.512,85.579,6614700005.0
2005-06-22 22:00:00,85.557,85.59,85.506,85.552,6660299973.0
2005-06-22 22:15:00,85.54,85.606,85.504,85.552,4607399968.0
2005-06-22 22:30:00,85.557,85.586,85.506,85.566,5573500004.0
2005-06-22 22:45:00,85.563,85.604,85.493,85.496,5182299970.0
2005-06-22 23:00:00,85.586,85.605,85.521,85.564,3268199984.0
2005-06-22 23:15:00,85.55,85.617,85.527,85.535,3877299982.0
2005-06-22 23:30:00,85.551,85.605,85.516,85.57,3670799986.0
2005-06-22 23:45:00,85.54,85.606,85.519,85.564,3141800000.0
2005-06-23 00:00:00,85.56,85.62,85.5,85.55,3487200003.0
2005-06-23 00:15:00,85.534,85.563,85.475,85.534,3751199991.0
2005-06-23 00:30:00,85.515,85.562,85.469,85.513,3430399987.0
2005-06-23 00:45:00,85.512,85.532,85.455,85.504,3581500003.0
2005-06-23 01:00:00,85.45,85.529,85.442,85.455,3429200001.0
2005-06-23 01:15:00,85.465,85.534,85.429,85.511,3707299987.0
2005-06-23 01:30:00,85.516,85.545,85.464,85.513,3599900000.0
2005-06-23 01:45:00,85.504,85.538,85.461,85.474,4466199992.0
2005-06-23 02:00:00,85.472,85.579,85.468,85.524,3078299997.0
2005-06-23 02:15:00,85.501,85.551,85.458,85.508,4194900007.0
2005-06-23 02:30:00,85.528,85.593,85.512,85.575,3724599997.0
2005-06-23 02:45:00,85.575,85.595,85.506,85.541,3968199999.0
2005-06-23 03:00:00,85.537,85.569,85.475,85.489,4264400017.0
2005-06-23 03:15:00,85.498,85.518,85.368,85.391,3828099992.0
2005-06-23 03:30:00,85.414,85.466,85.388,85.451,4074499993.0
2005-06-23 03:45:00,85.443,85.467,85.377,85.438,3463199994.0
2005-06-23 04:00:00,85.436,85.459,85.387,85.42,3620500012.0
2005-06-23 04:15:00,85.411,85.453,85.371,85.395,3123599991.0
2005-06-23 04:30:00,85.377,85.458,85.376,85.396,3751000004.0
2005-06-23 04:45:00,85.43,85.463,85.363,85.43,4222499988.0
2005-06-23 05:00:00,85.427,85.472,85.393,85.445,3619399983.0
2005-06-23 05:15:00,85.461,85.5,85.402,85.432,4126399992.0
2005-06-23 05:30:00,85.436,85.479,85.391,85.41,3749199984.0
2005-06-23 05:45:00,85.414,85.478,85.402,85.466,3151599997.0
2005-06-23 06:00:00,85.459,85.482,85.397,85.429,3879099988.0
2005-06-23 06:15:00,85.442,85.477,85.4,85.439,3749199990.0
2005-06-23 06:30:00,85.437,85.474,85.403,85.436,3378900005.0
2005-06-23 06:45:00,85.437,85.465,85.383,85.39,3933300006.0
2005-06-23 07:00:00,85.396,85.452,85.36,85.402,3741899975.0
2005-06-23 07:15:00,85.414,85.424,85.353,85.4,3544199981.0
2005-06-23 07:30:00,85.382,85.417,85.349,85.367,3586299969.0
2005-06-23 07:45:00,85.336,85.396,85.299,85.322,3302199998.0
2005-06-23 08:00:00,85.329,85.451,85.301,85.366,3722999996.0
2005-06-23 08:15:00,85.417,85.432,85.349,85.418,3696099990.0
2005-06-23 08:30:00,85.391,85.486,85.347,85.407,3703599975.0
2005-06-23 08:45:00,85.425,85.482,85.378,85.45,3155899992.0
2005-06-23 09:00:00,85.46,85.47,85.359,85.376,3235299995.0
2005-06-23 09:15:00,85.379,85.442,85.32,85.358,4233799983.0
2005-06-23 09:30:00,85.34,85.375,85.219,85.328,4133400000.0
2005-06-23 09:45:00,85.293,85.363,85.22,85.236,3879899999.0
2005-06-23 10:00:00,85.222,85.365,85.195,85.269,3769100004.0
2005-06-23 10:15:00,85.27,85.322,85.216,85.268,3843199991.0
2005-06-23 10:30:00,85.32,85.347,85.213,85.232,3651299995.0
2005-06-23 10:45:00,85.286,85.382,85.188,85.258,3615300000.0
2005-06-23 11:00:00,85.292,85.414,85.262,85.307,3864099982.0
2005-06-23 11:15:00,85.312,85.379,85.272,85.318,3727299973.0
2005-06-23 11:30:00,85.352,85.398,85.273,85.321,3905599993.0
2005-06-23 11:45:00,85.337,85.368,85.26,85.312,4049699997.0
2005-06-23 12:00:00,85.315,85.344,85.261,85.322,3728299989.0
2005-06-23 12:15:00,85.334,85.376,85.29,85.357,3812099985.0
2005-06-23 12:30:00,85.34,85.375,85.269,85.311,3703199981.0
2005-06-23 12:45:00,85.332,85.338,85.231,85.231,3841699978.0
2005-06-23 13:00:00,85.248,85.299,85.181,85.275,4127400001.0
2005-06-23 13:15:00,85.255,85.318,85.192,85.247,3628599987.0
2005-06-23 13:30:00,85.25,85.305,85.165,85.208,3463600002.0
2005-06-23 13:45:00,85.2,85.251,84.977,85.052,3946599987.0
2005-06-23 14:00:00,85.056,85.085,84.946,85.019,3380500004.0
2005-06-23 14:15:00,84.984,85.07,84.872,85.017,3594099998.0
2005-06-23 14:30:00,85.004,85.054,84.79,84.937,3983999997.0
2005-06-23 14:45:00,84.93,84.976,84.868,84.923,3886000001.0
2005-06-23 15:00:00,84.916,85.03,84.905,84.982,3664299987.0
2005-06-23 15:15:00,84.996,85.02,84.937,84.991,3992999983.0
2005-06-23 15:30:00,85.006,85.03,84.938,85.0,3978199994.0
2005-06-23 15:45:00,84.995,85.043,84.956,85.0,3699699984.0
2005-06-23 16:00:00,84.975,85.088,84.968,85.055,3530499993.0
2005-06-23 16:15:00,85.051,85.144,85.03,85.098,3818899989.0
2005-06-23 16:30:00,85.11,85.213,85.083,85.174,3843500001.0
2005-06-23 16:45:00,85.148,85.228,85.114,85.179,4039299975.0
2005-06-23 17:00:00,85.189,85.288,85.142,85.201,3985799989.0
2005-06-23 17:15:00,85.188,85.227,85.089,85.159,3245899987.0
2005-06-23 17:30:00,85.154,85.222,85.111,85.114,3802499995.0
2005-06-23 17:45:00,85.108,85.176,85.071,85.121,3615899987.0
2005-06-23 18:00:00,85.101,85.161,85.059,85.1,26219899969.0
2005-06-23 18:15:00,85.09,85.137,85.041,85.077,23440199942.0
2005-06-23 18:30:00,85.066,85.112,84.979,85.017,17645999943.0
2005-06-23 18:45:00,85.012,85.093,84.971,85.064,13768499973.0
2005-06-23 19:00:00,85.064,85.075,84.98,85.021,9166599979.0
2005-06-23 19:15:00,85.034,85.089,84.982,85.053,13840999962.0
2005-06-23 19:30:00,85.073,85.131,85.02,85.096,12150399953.0
2005-06-23 19:45:00,85.083,85.154,85.048,85.09,9023599974.0
2005-06-23 20:00:00,85.084,85.13,85.012,85.07,10703399953.0
2005-06-23 20:15:00,85.065,85.111,84.993,85.032,15261599941.0
2005-06-23 20:30:00,85.04,85.092,84.974,85.03,15886199947.0
2005-06-23 20:45:00,85.048,85.083,84.977,85.06,17022199974.0
2005-06-23 21:00:00,85.06,85.126,85.008,85.109,9335799983.0
2005-06-23 21:15:00,85.109,85.153,85.044,85.062,15243999970.0
2005-06-23 21:30:00,85.093,85.123,85.039,85.089,7882499967.0
2005-06-23 21:45:00,85.084,85.156,85.063,85.099,7406799983.0
2005-06-23 22:00:00,85.138,85.148,85.03,85.091,6466999984.0
2005-06-23 22:15:00,85.097,85.149,85.08,85.085,5398300001.0
2005-06-23 22:30:00,85.123,85.148,85.061,85.096,5208399983.0
2005-06-23 22:45:00,85.093,85.192,85.062,85.065,5327399982.0
2005-06-23 23:00:00,85.118,85.157,85.066,85.101,3664999985.0
2005-06-23 23:15:00,85.104,85.189,85.081,85.148,4154099991.0
2005-06-23 23:30:00,85.151,85.178,85.096,85.101,4336099986.0
2005-06-23 23:45:00,85.12,85.142,85.051,85.125,3507799995.0
2005-06-24 00:00:00,85.103,85.149,85.047,85.099,3838199978.0
2005-06-24 00:15:00,85.132,85.132,85.048,85.082,2714299997.0
2005-06-24 00:30:00,85.035,85.132,85.035,85.068,3572399988.0
2005-06-24 00:45:00,85.07,85.128,85.055,85.117,3782799982.0
2005-06-24 01:00:00,85.101,85.158,85.047,85.067,3269799985.0
2005-06-24 01:15:00,85.107,85.137,85.045,85.076,3456299992.0
2005-06-24 01:30:00,85.102,85.123,85.046,85.081,3496999989.0
2005-06-24 01:45:00,85.061,85.093,84.995,85.07,4328299994.0
2005-06-24 02:00:00,85.072,85.104,85.033,85.041,4128399995.0
2005-06-24 02:15:00,85.05,85.108,85.015,85.083,3647499985.0
2005-06-24 02:30:00,85.039,85.122,85.015,85.091,4088099988.0
2005-06-24 02:45:00,85.127,85.148,85.072,85.08,3675300000.0
2005-06-24 03:00:00,85.074,85.135,85.071,85.087,3575899992.0
2005-06-24 03:15:00,85.08,85.124,85.041,85.041,3773699993.0
2005-06-24 03:30:00,85.071,85.122,85.039,85.08,3232999984.0
2005-06-24 03:45:00,85.072,85.13,85.058,85.108,3592899985.0
2005-06-24 04:00:00,85.078,85.132,85.054,85.077,3825399982.0
2005-06-24 04:15:00,85.049,85.12,85.043,85.069,3792699966.0
2005-06-24 04:30:00,85.075,85.122,85.057,85.098,3309400018.0
2005-06-24 04:45:00,85.093,85.158,85.064,85.106,3597999997.0
2005-06-24 05:00:00,85.116,85.152,85.079,85.114,3285999975.0
2005-06-24 05:15:00,85.115,85.158,85.081,85.148,3796199997.0
2005-06-24 05:30:00,85.127,85.174,85.08,85.109,3451000000.0
2005-06-24 05:45:00,85.108,85.148,85.067,85.135,3441199983.0
2005-06-24 06:00:00,85.103,85.16,84.984,85.092,3692799995.0
2005-06-24 06:15:00,85.08,85.222,85.055,85.19,3477199987.0
2005-06-24 06:30:00,85.222,85.268,85.17,85.224,3853699995.0
2005-06-24 06:45:00,85.255,85.3,85.205,85.215,3667899986.0
2005-06-24 07:00:00,85.185,85.318,85.177,85.239,3833499992.0
2005-06-24 07:15:00,85.271,85.318,85.188,85.222,3504800000.0
2005-06-24 07:30:00,85.243,85.272,85.183,85.237,3796399986.0
2005-06-24 07:45:00,85.208,85.273,85.168,85.217,3503999972.0
2005-06-24 08:00:00,85.19,85.28,85.167,85.216,3674499985.0
2005-06-24 08:15:00,85.238,85.292,85.155,85.211,3741299981.0
2005-06-24 08:30:00,85.224,85.252,85.134,85.199,3821099988.0
2005-06-24 08:45:00,85.24,85.311,85.167,85.255,3464999986.0
2005-06-24 09:00:00,85.258,85.335,85.236,85.28,3742899993.0
2005-06-24 09:15:00,85.339,85.386,85.281,85.36,4023899987.0
2005-06-24 09:30:00,85.383,85.481,85.347,85.368,3403599988.0
2005-06-24 09:45:00,85.408,85.543,85.392,85.488,3633900002.0
2005-06-24 10:00:00,85.506,85.635,85.496,85.588,3710599993.0
2005-06-24 10:15:00,85.588,85.712,85.567,85.58,3839499998.0
2005-06-24 10:30:00,85.57,85.613,85.493,85.494,3926299991.0
2005-06-24 10:45:00,85.527,85.577,85.481,85.491,3920499987.0
2005-06-24 11:00:00,85.522,85.568,85.462,85.502,3656299983.0
2005-06-24 11:15:00,85.507,85.588,85.487,85.558,3454299994.0
2005-06-24 11:30:00,85.543,85.629,85.529,85.59,3819099982.0
2005-06-24 11:45:00,85.577,85.633,85.566,85.593,3658299999.0
2005-06-24 12:00:00,85.602,85.617,85.513,85.573,3770899991.0
2005-06-24 12:15:00,85.57,85.623,85.5,85.503,3372399993.0
2005-06-24 12:30:00,85.495,85.537,85.477,85.53,3541399989.0
2005-06-24 12:45:00,85.533,85.539,85.451,85.458,3746300004.0
2005-06-24 13:00:00,85.461,85.594,85.445,85.539,4145499995.0
2005-06-24 13:15:00,85.537,85.644,85.506,85.609,3943999978.0
2005-06-24 13:30:00,85.598,85.64,85.558,85.637,3792299987.0
2005-06-24 13:45:00,85.61,85.699,85.514,85.577,3611799985.0
2005-06-24 14:00:00,85.55,85.614,85.525,85.555,3850799993.0
2005-06-24 14:15:00,85.57,85.613,85.535,85.545,3525099998.0
2005-06-24 14:30:00,85.543,85.622,85.419,85.46,3503499991.0
2005-06-24 14:45:00,85.418,85.532,85.4,85.468,3983199993.0
2005-06-24 15:00:00,85.485,85.649,85.481,85.54,3774399983.0
2005-06-24 15:15:00,85.541,85.637,85.495,85.549,4297499990.0
2005-06-24 15:30:00,85.557,85.665,85.542,85.627,4476899972.0
2005-06-24 15:45:00,85.615,85.656,85.532,85.557,3620199991.0
2005-06-24 16:00:00,85.553,85.684,85.551,85.655,3906699994.0
2005-06-24 16:15:00,85.68,85.718,85.614,85.658,3765799980.0
2005-06-24 16:30:00,85.68,85.797,85.658,85.688,3715199986.0
2005-06-24 16:45:00,85.675,85.765,85.653,85.737,3618899993.0
2005-06-24 17:00:00,85.741,85.748,85.561,85.6,4117599987.0
2005-06-24 17:15:00,85.604,85.677,85.563,85.592,3601700004.0
2005-06-24 17:30:00,85.594,85.676,85.574,85.665,3857900000.0
2005-06-24 17:45:00,85.687,85.712,85.613,85.631,3557799970.0
2005-06-24 18:00:00,85.632,85.651,85.562,85.6,21998999914.0
2005-06-24 18:15:00,85.59,85.653,85.568,85.593,24147799914.0
2005-06-24 18:30:00,85.602,85.623,85.523,85.542,19046199989.0
2005-06-24 18:45:00,85.543,85.589,85.456,85.502,13086299947.0
2005-06-24 19:00:00,85.516,85.529,85.42,85.474,9693999967.0
2005-06-24 19:15:00,85.467,85.588,85.458,85.503,13316899988.0
2005-06-24 19:30:00,85.499,85.534,85.439,85.474,12430199939.0
2005-06-24 19:45:00,85.477,85.584,85.477,85.504,9540099984.0
2005-06-24 20:00:00,85.496,85.589,85.47,85.558,10514399951.0
2005-06-24 20:15:00,85.529,85.592,85.504,85.54,14143599940.0
2005-06-24 20:30:00,85.53,85.64,85.517,85.566,15850099957.0
2005-06-24 20:45:00,85.584,85.659,85.523,85.59,15972599951.0
2005-06-24 21:00:00,85.593,85.69,85.575,85.65,9575899975.0
2005-06-24 21:15:00,85.665,85.692,85.588,85.644,14347799965.0
2005-06-24 21:30:00,85.627,85.705,85.553,85.567,8564699974.0
2005-06-24 21:45:00,85.581,85.626,85.544,85.567,7088699986.0
2005-06-24 22:00:00,85.605,85.649,85.567,85.597,6869099986.0
2005-06-24 22:15:00,85.601,85.641,85.548,85.548,4709699993.0
2005-06-24 22:30:00,85.588,85.619,85.549,85.565,5304899969.0
2005-06-24 22:45:00,85.594,85.604,85.503,85.509,5312899980.0
2005-06-26 23:00:00,85.619,85.681,85.587,85.656,3220699988.0
2005-06-26 23:15:00,85.675,85.712,85.633,85.648,3575800001.0
2005-06-26 23:30:00,85.692,85.699,85.617,85.689,3894199989.0
2005-06-26 23:45:00,85.671,85.73,85.634,85.705,3029100006.0
2005-06-27 00:00:00,85.702,85.76,85.681,85.746,3331999993.0
2005-06-27 00:15:00,85.714,85.812,85.703,85.772,3324499977.0
2005-06-27 00:30:00,85.754,85.821,85.716,85.746,3342599978.0
2005-06-27 00:45:00,85.759,85.861,85.748,85.806,3934899999.0
2005-06-27 01:00:00,85.746,85.865,85.746,85.82,3439099984.0
2005-06-27 01:15:00,85.862,85.895,85.796,85.85,3617899992.0
2005-06-27 01:30:00,85.874,85.962,85.793,85.931,3475999987.0
2005-06-27 01:45:00,85.945,85.996,85.903,85.938,4013299980.0
2005-06-27 02:00:00,85.932,86.044,85.914,85.985,3784899997.0
2005-06-27 02:15:00,85.933,85.989,85.86,85.891,3711599992.0
2005-06-27 02:30:00,85.863,85.994,85.858,85.961,3795699981.0
2005-06-27 02:45:00,85.944,85.993,85.92,85.943,3933200006.0
2005-06-27 03:00:00,85.955,86.054,85.919,86.05,3911799979.0
2005-06-27 03:15:00,86.033,86.098,85.959,85.959,3849499997.0
2005-06-27 03:30:00,85.999,86.066,85.957,86.033,3222999998.0
2005-06-27 03:45:00,86.033,86.048,85.932,85.968,3761399994.0
2005-06-27 04:00:00,85.933,86.02,85.91,85.936,3781699998.0
2005-06-27 04:15:00,85.93,85.97,85.891,85.945,3997499990.0
2005-06-27 04:30:00,85.925,85.973,85.89,85.899,4129599995.0
2005-06-27 04:45:00,85.924,85.956,85.881,85.93,3195800008.0
2005-06-27 05:00:00,85.922,85.944,85.87,85.921,3794400007.0
2005-06-27 05:15:00,85.914,85.958,85.89,85.907,3764199991.0
2005-06-27 05:30:00,85.913,85.961,85.881,85.901,3719700001.0
2005-06-27 05:45:00,85.914,85.961,85.866,85.937,3303299987.0
2005-06-27 06:00:00,85.923,85.965,85.897,85.943,3968599993.0
2005-06-27 06:15:00,85.939,85.962,85.871,85.9,3412199990.0
2005-06-27 06:30:00,85.913,85.941,85.857,85.918,3755299996.0
2005-06-27 06:45:00,85.932,85.945,85.875,85.916,3414199990.0
2005-06-27 07:00:00,85.924,85.947,85.875,85.9,3681599996.0
2005-06-27 07:15:00,85.904,85.979,85.878,85.952,3660599994.0
2005-06-27 07:30:00,85.937,85.996,85.898,85.948,3969499992.0
2005-06-27 07:45:00,85.902,85.957,85.88,85.901,3834299972.0
2005-06-27 08:00:00,85.921,86.019,85.888,86.007,3654900007.0
2005-06-27 08:15:00,86.022,86.022,85.931,85.998,3423099981.0
2005-06-27 08:30:00,85.995,86.184,85.98,86.165,3253599993.0
2005-06-27 08:45:00,86.175,86.238,86.147,86.199,3721000003.0
2005-06-27 09:00:00,86.22,86.23,86.137,86.173,3898599991.0
2005-06-27 09:15:00,86.184,86.208,86.095,86.167,3996199993.0
2005-06-27 09:30:00,86.129,86.192,86.093,86.169,3810999989.0
2005-06-27 09:45:00,86.166,86.257,86.117,86.18,3844499974.0
2005-06-27 10:00:00,86.173,86.216,86.103,86.123,3721399981.0
2005-06-27 10:15:00,86.169,86.17,86.082,86.082,3289599974.0
2005-06-27 10:30:00,86.098,86.191,86.07,86.082,3850300000.0
2005-06-27 10:45:00,86.101,86.199,86.082,86.165,4123700003.0
2005-06-27 11:00:00,86.153,86.188,86.09,86.146,3803499991.0
2005-06-27 11:15:00,86.172,86.205,86.109,86.121,3398099994.0
2005-06-27 11:30:00,86.098,86.188,86.086,86.14,3778699984.0
2005-06-27 11:45:00,86.18,86.203,86.119,86.138,4001799998.0
2005-06-27 12:00:00,86.133,86.235,86.108,86.158,3760399992.0
2005-06-27 12:15:00,86.138,86.242,86.12,86.196,3854399972.0
2005-06-27 12:30:00,86.186,86.262,86.168,86.246,3141999973.0
2005-06-27 12:45:00,86.23,86.27,86.17,86.194,4266499979.0
2005-06-27 13:00:00,86.224,86.275,86.161,86.225,4033299986.0
2005-06-27 13:15:00,86.252,86.282,86.183,86.246,3699399992.0
2005-06-27 13:30:00,86.265,86.285,86.177,86.251,3709599985.0
2005-06-27 13:45:00,86.252,86.276,86.116,86.158,4054699990.0
2005-06-27 14:00:00,86.13,86.184,86.086,86.107,3466099989.0
2005-06-27 14:15:00,86.106,86.145,86.069,86.094,3742199991.0
2005-06-27 14:30:00,86.088,86.175,86.051,86.134,3371499988.0
2005-06-27 14:45:00,86.13,86.183,86.098,86.168,3979399979.0
2005-06-27 15:00:00,86.167,86.193,86.11,86.154,3665900002.0
2005-06-27 15:15:00,86.168,86.183,86.091,86.152,4061499996.0
2005-06-27 15:30:00,86.15,86.191,86.08,86.108,3697199985.0
2005-06-27 15:45:00,86.097,86.165,86.07,86.149,3715599987.0
2005-06-27 16:00:00,86.104,86.215,86.104,86.201,3706099995.0
2005-06-27 16:15:00,86.215,86.32,86.134,86.266,3817800009.0
2005-06-27 16:30:00,86.247,86.292,86.178,86.236,4232699979.0
2005-06-27 16:45:00,86.208,86.238,86.129,86.183,3993599981.0
2005-06-27 17:00:00,86.177,86.202,86.084,86.132,3443799987.0
2005-06-27 17:15:00,86.14,86.189,86.098,86.154,3508799993.0
2005-06-27 17:30:00,86.176,86.211,86.098,86.126,3460899983.0
2005-06-27 17:45:00,86.135,86.22,86.097,86.122,3557700014.0
2005-06-27 18:00:00,86.131,86.19,86.104,86.16,22646699835.0
2005-06-27 18:15:00,86.16,86.19,86.058,86.129,23297899925.0
2005-06-27 18:30:00,86.115,86.151,86.052,86.087,18076899953.0
2005-06-27 18:45:00,86.098,86.134,86.054,86.085,14692699985.0
2005-06-27 19:00:00,86.08,86.202,86.075,86.183,9425399963.0
2005-06-27 19:15:00,86.141,86.207,86.121,86.158,13628099992.0
2005-06-27 19:30:00,86.174,86.199,86.116,86.173,12036099993.0
2005-06-27 19:45:00,86.123,86.198,86.082,86.126,9298099980.0
2005-06-27 20:00:00,86.148,86.188,86.067,86.119,10310099979.0
2005-06-27 20:15:00,86.095,86.174,86.082,86.147,15407799954.0
2005-06-27 20:30:00,86.15,86.16,86.072,86.086,14830999946.0
2005-06-27 20:45:00,86.081,86.207,86.064,86.08,16704699963.0
2005-06-27 21:00:00,86.083,86.15,86.024,86.078,9691299959.0
2005-06-27 21:15:00,86.095,86.154,86.066,86.107,14423999951.0
2005-06-27 21:30:00,86.099,86.159,86.077,86.107,8106200000.0
2005-06-27 21:45:00,86.108,86.147,86.061,86.116,6901199960.0
2005-06-27 22:00:00,86.125,86.171,86.075,86.112,7030699992.0
2005-06-27 22:15:00,86.118,86.163,86.069,86.069,4406499982.0
2005-06-27 22:30:00,86.123,86.157,86.058,86.09,5384499978.0
2005-06-27 22:45:00,86.084,86.139,86.022,86.074,5027699979.0
2005-06-27 23:00:00,86.086,86.16,86.058,86.069,3583600001.0
2005-06-27 23:15:00,86.083,86.188,86.063,86.166,3498899982.0
2005-06-27 23:30:00,86.143,86.208,86.107,86.186,3613399996.0
2005-06-27 23:45:00,86.167,86.199,86.121,86.166,3390300008.0
2005-06-28 00:00:00,86.145,86.192,86.07,86.121,3555699993.0
2005-06-28 00:15:00,86.081,86.153,86.066,86.116,3443700002.0
2005-06-28 00:30:00,86.111,86.199,86.073,86.152,3479199995.0
2005-06-28 00:45:00,86.138,86.185,86.094,86.17,3822899993.0
2005-06-28 01:00:00,86.143,86.189,86.092,86.123,3697499983.0
2005-06-28 01:15:00,86.115,86.184,86.087,86.157,3325799994.0
2005-06-28 01:30:00,86.151,86.268,86.13,86.23,3794099991.0
2005-06-28 01:45:00,86.205,86.273,86.202,86.239,4049799973.0
2005-06-28 02:00:00,86.261,86.307,86.217,86.268,3449099991.0
2005-06-28 02:15:00,86.255,86.318,86.23,86.28,3315999987.0
2005-06-28 02:30:00,86.259,86.314,86.203,86.268,3793400010.0
2005-06-28 02:45:00,86.27,86.294,86.19,86.227,3900399979.0
2005-06-28 03:00:00,86.231,86.302,86.199,86.23,3979999996.0
2005-06-28 03:15:00,86.2,86.3,86.184,86.28,3594099985.0
2005-06-28 03:30:00,86.286,86.321,86.208,86.291,3900199985.0
2005-06-28 03:45:00,86.248,86.339,86.237,86.322,3811099997.0
2005-06-28 04:00:00,86.29,86.353,86.268,86.31,3228699986.0
2005-06-28 04:15:00,86.305,86.347,86.265,86.3,4084699990.0
2005-06-28 04:30:00,86.268,86.331,86.247,86.269,3362399991.0
2005-06-28 04:45:00,86.273,86.311,86.243,86.272,3688599980.0
2005-06-28 05:00:00,86.29,86.379,86.245,86.341,3751800002.0
2005-06-28 05:15:00,86.336,86.388,86.297,86.336,3390699975.0
2005-06-28 05:30:00,86.314,86.412,86.314,86.383,3699300001.0
2005-06-28 05:45:00,86.4,86.431,86.324,86.39,3360399991.0
2005-06-28 06:00:00,86.37,86.427,86.302,86.314,3971799986.0
2005-06-28 06:15:00,86.318,86.353,86.27,86.326,3712300010.0
2005-06-28 06:30:00,86.303,86.359,86.277,86.328,3715999988.0
2005-06-28 06:45:00,86.335,86.378,86.296,86.344,3606099981.0
2005-06-28 07:00:00,86.328,86.407,86.308,86.363,3603899972.0
2005-06-28 07:15:00,86.378,86.436,86.321,86.372,3722799981.0
2005-06-28 07:30:00,86.368,86.426,86.325,86.38,3353599996.0
2005-06-28 07:45:00,86.373,86.437,86.326,86.341,3225399993.0
2005-06-28 08:00:00,86.337,86.381,86.242,86.264,3675399994.0
2005-06-28 08:15:00,86.268,86.344,86.213,86.269,3562900006.0
2005-06-28 08:30:00,86.267,86.274,86.19,86.21,3801099980.0
2005-06-28 08:45:00,86.237,86.239,86.098,86.158,4020499989.0
2005-06-28 09:00:00,86.158,86.217,86.126,86.163,3550799985.0
2005-06-28 09:15:00,86.143,86.194,86.068,86.08,4272299996.0
2005-06-28 09:30:00,86.087,86.113,86.031,86.067,3465399984.0
2005-06-28 09:45:00,86.087,86.105,86.04,86.085,3729799997.0
2005-06-28 10:00:00,86.091,86.161,86.073,86.157,3764699989.0
2005-06-28 10:15:00,86.139,86.2,86.101,86.181,4273899994.0
2005-06-28 10:30:00,86.146,86.212,86.086,86.122,3829899988.0
2005-06-28 10:45:00,86.12,86.142,86.021,86.054,3960100005.0
2005-06-28 11:00:00,86.056,86.103,86.006,86.038,3791199962.0
2005-06-28 11:15:00,86.029,86.081,85.967,86.007,3520999991.0
2005-06-28 11:30:00,86.003,86.051,85.96,86.013,4117299989.0
2005-06-28 11:45:00,85.981,86.048,85.965,85.977,4095099986.0
2005-06-28 12:00:00,86.022,86.034,85.956,85.981,3646199994.0
2005-06-28 12:15:00,86.004,86.048,85.954,86.018,3196299990.0
2005-06-28 12:30:00,85.992,86.067,85.989,86.016,3469799999.0
2005-06-28 12:45:00,85.991,86.09,85.951,86.043,4103799991.0
2005-06-28 13:00:00,86.051,86.092,85.994,86.033,4443000001.0
2005-06-28 13:15:00,86.007,86.079,85.982,86.034,3295299974.0
2005-06-28 13:30:00,86.025,86.072,85.987,85.994,3035299989.0
2005-06-28 13:45:00,86.003,86.07,85.977,85.991,3775099985.0
2005-06-28 14:00:00,85.993,86.058,85.954,86.02,3447400002.0
2005-06-28 14:15:00,86.034,86.094,86.013,86.073,3863199988.0
2005-06-28 14:30:00,86.087,86.122,85.981,86.056,3111999985.0
2005-06-28 14:45:00,86.069,86.085,85.983,86.028,3710899986.0
2005-06-28 15:00:00,86.018,86.079,85.891,85.921,3617599979.0
2005-06-28 15:15:00,85.913,86.012,85.905,85.987,3832200004.0
2005-06-28 15:30:00,86.0,86.037,85.908,85.956,4133699998.0
2005-06-28 15:45:00,85.951,86.016,85.894,85.939,4318599992.0
2005-06-28 16:00:00,85.923,85.991,85.878,85.938,3932799992.0
2005-06-28 16:15:00,85.947,85.956,85.76,85.766,3113599979.0
2005-06-28 16:30:00,85.815,85.855,85.742,85.802,3758399999.0
2005-06-28 16:45:00,85.775,85.866,85.751,85.822,3855499985.0
2005-06-28 17:00:00,85.783,85.854,85.771,85.834,4146999991.0
2005-06-28 17:15:00,85.826,85.88,85.774,85.825,3476199988.0
2005-06-28 17:30:00,85.844,85.875,85.781,85.831,3558800014.0
2005-06-28 17:45:00,85.813,85.917,85.78,85.851,3667399991.0
2005-06-28 18:00:00,85.877,85.92,85.788,85.83,25410099976.0
2005-06-28 18:15:00,85.82,85.894,85.793,85.859,23779099916.0
2005-06-28 18:30:00,85.877,85.902,85.812,85.837,19011899977.0
2005-06-28 18:45:00,85.83,85.867,85.757,85.801,13899199987.0
2005-06-28 19:00:00,85.82,85.824,85.723,85.785,9613099978.0
2005-06-28 19:15:00,85.781,85.842,85.735,85.765,14433099927.0
2005-06-28 19:30:00,85.775,85.794,85.704,85.743,12220099985.0
2005-06-28 19:45:00,85.734,85.8,85.715,85.753,9084499965.0
2005-06-28 20:00:00,85.76,85.827,85.729,85.786,11108399976.0
2005-06-28 20:15:00,85.809,85.862,85.762,85.85,14785299979.0
2005-06-28 20:30:00,85.837,85.902,85.787,85.883,14531299959.0
2005-06-28 20:45:00,85.868,85.909,85.813,85.85,16111399938.0
2005-06-28 21:00:00,85.838,85.904,85.82,85.841,10169599970.0
2005-06-28 21:15:00,85.842,85.907,85.824,85.844,14768999963.0
2005-06-28 21:30:00,85.881,85.902,85.779,85.802,8424899979.0
2005-06-28 21:45:00,85.789,85.852,85.769,85.79,7136699979.0
2005-06-28 22:00:00,85.778,85.878,85.766,85.832,6985399989.0
2005-06-28 22:15:00,85.83,85.856,85.769,85.801,5247800006.0
2005-06-28 22:30:00,85.796,85.832,85.742,85.759,5867900011.0
2005-06-28 22:45:00,85.769,85.848,85.731,85.775,5562400014.0
2005-06-28 23:00:00,85.808,85.85,85.745,85.765,3493699992.0
2005-06-28 23:15:00,85.75,85.824,85.725,85.763,3699200005.0
2005-06-28 23:30:00,85.786,85.812,85.723,85.773,3603699985.0
2005-06-28 23:45:00,85.774,85.8,85.719,85.758,3797600003.0
2005-06-29 00:00:00,85.761,85.812,85.721,85.758,3595199995.0
2005-06-29 00:15:00,85.75,85.775,85.696,85.729,3658700007.0
2005-06-29 00:30:00,85.725,85.771,85.683,85.727,3767599988.0
2005-06-29 00:45:00,85.736,85.8,85.702,85.765,3662999988.0
2005-06-29 01:00:00,85.77,85.819,85.714,85.754,3328899986.0
2005-06-29 01:15:00,85.735,85.804,85.723,85.789,3422999986.0
2005-06-29 01:30:00,85.756,85.854,85.752,85.793,3068100008.0
2005-06-29 01:45:00,85.805,85.809,85.731,85.795,4327499971.0
2005-06-29 02:00:00,85.789,85.852,85.769,85.806,4014299994.0
2005-06-29 02:15:00,85.814,85.836,85.734,85.744,4223899998.0
2005-06-29 02:30:00,85.763,85.818,85.738,85.766,4129599984.0
2005-06-29 02:45:00,85.797,85.873,85.761,85.811,3631599974.0
2005-06-29 03:00:00,85.823,85.911,85.793,85.879,3838699982.0
2005-06-29 03:15:00,85.878,85.911,85.838,85.867,3095799990.0
2005-06-29 03:30:00,85.883,85.908,85.844,85.888,3393899999.0
2005-06-29 03:45:00,85.862,85.977,85.845,85.936,3424499997.0
2005-06-29 04:00:00,85.928,85.965,85.884,85.907,3402199972.0
2005-06-29 04:15:00,85.915,85.933,85.841,85.902,3599799988.0
2005-06-29 04:30:00,85.898,85.963,85.863,85.886,3339699977.0
2005-06-29 04:45:00,85.908,85.956,85.864,85.912,3407699981.0
2005-06-29 05:00:00,85.922,85.949,85.875,85.917,3478499999.0
2005-06-29 05:15:00,85.895,85.974,85.888,85.929,3679599991.0
2005-06-29 05:30:00,85.95,85.981,85.905,85.915,3368699974.0
2005-06-29 05:45:00,85.951,85.968,85.868,85.956,3292999998.0
2005-06-29 06:00:00,85.935,85.999,85.901,85.958,4235099967.0
2005-06-29 06:15:00,85.975,86.007,85.924,85.94,3782800002.0
2005-06-29 06:30:00,85.96,85.982,85.898,85.907,3517900001.0
2005-06-29 06:45:00,85.934,85.964,85.861,85.897,3726199989.0
2005-06-29 07:00:00,85.879,85.939,85.854,85.86,3834999984.0
2005-06-29 07:15:00,85.877,85.919,85.853,85.882,3117999982.0
2005-06-29 07:30:00,85.893,85.948,85.843,85.922,3430099996.0
2005-06-29 07:45:00,85.922,85.959,85.876,85.94,3292499981.0
2005-06-29 08:00:00,85.91,85.949,85.805,85.815,4045699986.0
2005-06-29 08:15:00,85.799,85.863,85.755,85.81,4149000005.0
2005-06-29 08:30:00,85.814,85.842,85.753,85.803,3837000003.0
2005-06-29 08:45:00,85.837,85.854,85.771,85.8,3426699990.0
2005-06-29 09:00:00,85.821,85.845,85.74,85.777,3318199993.0
2005-06-29 09:15:00,85.775,85.841,85.741,85.803,4154999983.0
2005-06-29 09:30:00,85.807,85.889,85.781,85.848,3698899979.0
2005-06-29 09:45:00,85.86,85.944,85.815,85.92,4030799981.0
2005-06-29 10:00:00,85.911,85.953,85.879,85.889,3400299996.0
2005-06-29 10:15:00,85.927,85.989,85.851,85.961,4062499991.0
2005-06-29 10:30:00,85.936,86.026,85.911,85.976,3434899980.0
2005-06-29 10:45:00,86.015,86.047,85.943,85.965,4101999987.0
2005-06-29 11:00:00,85.995,86.084,85.969,86.031,3553199995.0
2005-06-29 11:15:00,86.079,86.117,86.005,86.025,3915799973.0
2005-06-29 11:30:00,86.005,86.074,85.957,86.023,4250799977.0
2005-06-29 11:45:00,86.01,86.06,85.943,86.009,4237399990.0
2005-06-29 12:00:00,86.024,86.086,85.976,86.051,3667799995.0
2005-06-29 12:15:00,86.066,86.155,86.025,86.128,3621099996.0
2005-06-29 12:30:00,86.119,86.137,86.042,86.11,3318199994.0
2005-06-29 12:45:00,86.103,86.108,86.005,86.027,4177599999.0
2005-06-29 13:00:00,86.028,86.123,85.999,86.051,4200499992.0
2005-06-29 13:15:00,86.062,86.078,85.973,86.023,3965799993.0
2005-06-29 13:30:00,86.04,86.07,85.946,86.034,3363599993.0
2005-06-29 13:45:00,86.013,86.055,85.914,85.93,4096999994.0
2005-06-29 14:00:00,85.955,85.984,85.889,85.948,3632599983.0
2005-06-29 14:15:00,85.972,86.009,85.913,85.992,3480299993.0
2005-06-29 14:30:00,85.987,86.002,85.9,85.924,3825199991.0
2005-06-29 14:45:00,85.921,85.942,85.841,85.874,4001899974.0
2005-06-29 15:00:00,85.899,85.958,85.87,85.91,3392799997.0
2005-06-29 15:15:00,85.891,85.97,85.873,85.97,3975900007.0
2005-06-29 15:30:00,85.983,86.011,85.914,85.943,3543300005.0
2005-06-29 15:45:00,85.941,86.015,85.913,85.999,3912799976.0
2005-06-29 16:00:00,85.955,86.049,85.953,85.988,4162099990.0
2005-06-29 16:15:00,85.985,86.012,85.866,85.903,3479899998.0
2005-06-29 16:30:00,85.912,86.037,85.823,85.973,4056099982.0
2005-06-29 16:45:00,85.947,86.091,85.938,86.064,3683999995.0
2005-06-29 17:00:00,86.097,86.148,86.017,86.084,3983199985.0
2005-06-29 17:15:00,86.064,86.139,86.028,86.086,4002099976.0
2005-06-29 17:30:00,86.054,86.213,86.054,86.193,3840299996.0
2005-06-29 17:45:00,86.207,86.254,86.167,86.204,3258099990.0
2005-06-29 18:00:00,86.22,86.26,86.132,86.16,23321099998.0
2005-06-29 18:15:00,86.17,86.181,86.074,86.111,23742799929.0
2005-06-29 18:30:00,86.109,86.203,86.093,86.145,18403899956.0
2005-06-29 18:45:00,86.148,86.191,86.075,86.162,13701299961.0
2005-06-29 19:00:00,86.157,86.215,86.117,86.183,9405599999.0
2005-06-29 19:15:00,86.198,86.27,86.174,86.214,13026800001.0
2005-06-29 19:30:00,86.27,86.27,86.143,86.173,11969399987.0
2005-06-29 19:45:00,86.188,86.232,86.153,86.195,9590599979.0
2005-06-29 20:00:00,86.18,86.218,86.123,86.164,10160999977.0
2005-06-29 20:15:00,86.18,86.225,86.132,86.15,12853099969.0
2005-06-29 20:30:00,86.16,86.188,86.099,86.155,14828200018.0
2005-06-29 20:45:00,86.152,86.202,86.107,86.14,17130299959.0
2005-06-29 21:00:00,86.16,86.192,86.11,86.131,11423499939.0
2005-06-29 21:15:00,86.128,86.173,86.057,86.151,14835299985.0
2005-06-29 21:30:00,86.106,86.162,86.055,86.077,8192399970.0
2005-06-29 21:45:00,86.077,86.158,86.042,86.146,7002899983.0
2005-06-29 22:00:00,86.146,86.181,86.052,86.094,7142799982.0
2005-06-29 22:15:00,86.107,86.128,86.023,86.041,4783099983.0
2005-06-29 22:30:00,86.082,86.117,86.037,86.063,5536399994.0
2005-06-29 22:45:00,86.052,86.111,86.018,86.03,5549299991.0
2005-06-29 23:00:00,86.097,86.157,86.062,86.108,3730699993.0
2005-06-29 23:15:00,86.12,86.158,86.06,86.108,3603599982.0
2005-06-29 23:30:00,86.12,86.135,86.041,86.089,3573500002.0
2005-06-29 23:45:00,86.08,86.112,86.035,86.066,3952700007.0
2005-06-30 00:00:00,86.074,86.155,86.042,86.113,3578099993.0
2005-06-30 00:15:00,86.117,86.137,86.053,86.09,3294999988.0
2005-06-30 00:30:00,86.052,86.123,86.036,86.064,3759000004.0
2005-06-30 00:45:00,86.063,86.157,86.035,86.125,4112799973.0
2005-06-30 01:00:00,86.148,86.189,86.112,86.157,3566800007.0
2005-06-30 01:15:00,86.144,86.262,86.12,86.207,3546800002.0
2005-06-30 01:30:00,86.21,86.317,86.196,86.25,3823999990.0
2005-06-30 01:45:00,86.27,86.296,86.172,86.186,4015800016.0
2005-06-30 02:00:00,86.179,86.259,86.166,86.222,3791999995.0
2005-06-30 02:15:00,86.194,86.223,86.126,86.195,4061299998.0
2005-06-30 02:30:00,86.193,86.242,86.155,86.186,3799799999.0
2005-06-30 02:45:00,86.183,86.262,86.155,86.162,3620399986.0
2005-06-30 03:00:00,86.187,86.224,86.149,86.176,3531799985.0
2005-06-30 03:15:00,86.192,86.203,86.12,86.168,3620999993.0
2005-06-30 03:30:00,86.158,86.192,86.078,86.133,3562999977.0
2005-06-30 03:45:00,86.124,86.171,86.089,86.129,4302100000.0
2005-06-30 04:00:00,86.112,86.157,86.062,86.093,3881000004.0
2005-06-30 04:15:00,86.086,86.148,86.053,86.075,3555799999.0
2005-06-30 04:30:00,86.088,86.126,86.022,86.031,4098699989.0
2005-06-30 04:45:00,86.058,86.071,85.998,86.013,3490699984.0
2005-06-30 05:00:00,86.042,86.053,85.976,86.034,3586599996.0
2005-06-30 05:15:00,86.002,86.065,85.976,86.028,3853999983.0
2005-06-30 05:30:00,86.038,86.09,85.996,86.043,3683999985.0
2005-06-30 05:45:00,86.06,86.081,85.978,86.042,3743799996.0
2005-06-30 06:00:00,86.073,86.099,86.013,86.085,3751999990.0
2005-06-30 06:15:00,86.066,86.106,86.036,86.079,3331099994.0
2005-06-30 06:30:00,86.09,86.157,86.02,86.107,4068800006.0
2005-06-30 06:45:00,86.105,86.168,86.094,86.135,3860399976.0
2005-06-30 07:00:00,86.129,86.175,86.075,86.129,4009699992.0
2005-06-30 07:15:00,86.138,86.18,86.085,86.096,4239399997.0
2005-06-30 07:30:00,86.118,86.138,86.066,86.105,4046300002.0
2005-06-30 07:45:00,86.102,86.113,86.009,86.025,3652800005.0
2005-06-30 08:00:00,86.032,86.082,85.997,86.05,3434199987.0
2005-06-30 08:15:00,86.053,86.097,86.005,86.021,4319799975.0
2005-06-30 08:30:00,86.024,86.074,85.999,86.025,3815699981.0
2005-06-30 08:45:00,86.006,86.033,85.908,85.962,3507899991.0
2005-06-30 09:00:00,85.953,85.972,85.874,85.881,3484099991.0
2005-06-30 09:15:00,85.912,86.025,85.894,85.984,4280100001.0
2005-06-30 09:30:00,85.992,86.053,85.968,86.021,3693899992.0
2005-06-30 09:45:00,86.031,86.082,85.98,85.999,3707099996.0
2005-06-30 10:00:00,85.984,86.06,85.965,86.051,3831199987.0
2005-06-30 10:15:00,86.033,86.096,85.977,86.052,4053199994.0
2005-06-30 10:30:00,86.069,86.115,86.012,86.058,4128299995.0
2005-06-30 10:45:00,86.053,86.132,85.994,86.132,3886999996.0
2005-06-30 11:00:00,86.138,86.159,86.062,86.14,3517699995.0
2005-06-30 11:15:00,86.118,86.137,85.994,86.056,4230399987.0
2005-06-30 11:30:00,86.089,86.091,86.001,86.058,3855700003.0
2005-06-30 11:45:00,86.065,86.114,85.981,86.045,4070699996.0
2005-06-30 12:00:00,86.033,86.114,86.022,86.08,3730200005.0
2005-06-30 12:15:00,86.084,86.179,86.047,86.085,3989299977.0
2005-06-30 12:30:00,86.045,86.122,86.018,86.057,3444499984.0
2005-06-30 12:45:00,86.058,86.176,86.045,86.094,3200099990.0
2005-06-30 13:00:00,86.101,86.229,86.063,86.164,4169799997.0
2005-06-30 13:15:00,86.172,86.209,86.111,86.179,3410399988.0
2005-06-30 13:30:00,86.182,86.235,86.138,86.202,3535499992.0
2005-06-30 13:45:00,86.188,86.283,86.178,86.241,3974199972.0
2005-06-30 14:00:00,86.248,86.406,86.232,86.381,3601099992.0
2005-06-30 14:15:00,86.364,86.421,86.307,86.348,3795699984.0
2005-06-30 14:30:00,86.361,86.465,86.336,86.415,3903299991.0
2005-06-30 14:45:00,86.422,86.424,86.196,86.307,3715299990.0
2005-06-30 15:00:00,86.303,86.436,86.3,86.38,3433099978.0
2005-06-30 15:15:00,86.39,86.412,86.285,86.328,4215099977.0
2005-06-30 15:30:00,86.327,86.35,86.265,86.328,3845299988.0
2005-06-30 15:45:00,86.312,86.396,86.283,86.344,3833299983.0
2005-06-30 16:00:00,86.303,86.368,86.259,86.293,3866399980.0
2005-06-30 16:15:00,86.281,86.409,86.265,86.368,3278999986.0
2005-06-30 16:30:00,86.379,86.46,86.336,86.405,3864499967.0
2005-06-30 16:45:00,86.387,86.475,86.364,86.461,3556099967.0
2005-06-30 17:00:00,86.45,86.494,86.382,86.476,3463199985.0
2005-06-30 17:15:00,86.468,86.492,86.377,86.425,3973900000.0
2005-06-30 17:30:00,86.417,86.453,86.381,86.403,3348699988.0
2005-06-30 17:45:00,86.417,86.483,86.391,86.414,3954999994.0
2005-06-30 18:00:00,86.447,86.523,86.379,86.48,24349199802.0
2005-06-30 18:15:00,86.47,86.595,86.445,86.486,24269199921.0
2005-06-30 18:30:00,86.483,86.519,86.404,86.44,18437699936.0
2005-06-30 18:45:00,86.425,86.483,86.353,86.416,14487899966.0
2005-06-30 19:00:00,86.395,86.454,86.371,86.417,9335099972.0
2005-06-30 19:15:00,86.419,86.441,86.359,86.382,14508599982.0
2005-06-30 19:30:00,86.4,86.428,86.334,86.357,12405899975.0
2005-06-30 19:45:00,86.338,86.431,86.298,86.375,9400299971.0
2005-06-30 20:00:00,86.363,86.46,86.278,86.378,10534899974.0
2005-06-30 20:15:00,86.398,86.412,86.275,86.342,15124399949.0
2005-06-30 20:30:00,86.363,86.484,86.335,86.411,14985099943.0
2005-06-30 20:45:00,86.406,86.551,86.385,86.45,17418399969.0
2005-06-30 21:00:00,86.45,86.538,86.386,86.516,11712799983.0
2005-06-30 21:15:00,86.526,86.556,86.443,86.519,15059499977.0
2005-06-30 21:30:00,86.522,86.569,86.473,86.524,8138399986.0
2005-06-30 21:45:00,86.515,86.552,86.48,86.514,6860299984.0
2005-06-30 22:00:00,86.495,86.541,86.401,86.425,6133399981.0
2005-06-30 22:15:00,86.447,86.523,86.405,86.483,5065699973.0
2005-06-30 22:30:00,86.473,86.556,86.447,86.486,5682699987.0
2005-06-30 22:45:00,86.5,86.545,86.434,86.494,5556999984.0
2005-06-30 23:00:00,86.545,86.545,86.396,86.415,3666399988.0
2005-06-30 23:15:00,86.433,86.462,86.347,86.379,3996599991.0
2005-06-30 23:30:00,86.392,86.442,86.329,86.352,3901999982.0
2005-06-30 23:45:00,86.377,86.419,86.327,86.333,3457999981.0
2005-07-01 00:00:00,86.349,86.401,86.301,86.313,3578899996.0
2005-07-01 00:15:00,86.329,86.442,86.31,86.408,3669199992.0
2005-07-01 00:30:00,86.432,86.432,86.34,86.358,3985399980.0
2005-07-01 00:45:00,86.36,86.39,86.304,86.361,3679699997.0
2005-07-01 01:00:00,86.372,86.392,86.307,86.355,3343900002.0
2005-07-01 01:15:00,86.363,86.387,86.301,86.324,4051399985.0
2005-07-01 01:30:00,86.323,86.374,86.259,86.278,4269699999.0
2005-07-01 01:45:00,86.292,86.337,86.234,86.267,4552199991.0
2005-07-01 02:00:00,86.259,86.317,86.222,86.261,4254199969.0
2005-07-01 02:15:00,86.292,86.309,86.191,86.213,4462200000.0
2005-07-01 02:30:00,86.18,86.318,86.175,86.281,4184900007.0
2005-07-01 02:45:00,86.251,86.37,86.25,86.327,3944199995.0
2005-07-01 03:00:00,86.328,86.365,86.258,86.285,4119899980.0
2005-07-01 03:15:00,86.266,86.51,86.258,86.505,3581799988.0
2005-07-01 03:30:00,86.475,86.494,86.369,86.443,3509699975.0
2005-07-01 03:45:00,86.418,86.492,86.37,86.471,3698200002.0
2005-07-01 04:00:00,86.456,86.525,86.445,86.458,3549599990.0
2005-07-01 04:15:00,86.444,86.497,86.427,86.462,3705699999.0
2005-07-01 04:30:00,86.465,86.485,86.388,86.441,4136099978.0
2005-07-01 04:45:00,86.401,86.442,86.362,86.371,3852099998.0
2005-07-01 05:00:00,86.39,86.443,86.355,86.395,4043999976.0
2005-07-01 05:15:00,86.365,86.436,86.351,86.401,4104100002.0
2005-07-01 05:30:00,86.403,86.444,86.364,86.387,3492200006.0
2005-07-01 05:45:00,86.388,86.438,86.343,86.388,3571499997.0
2005-07-01 06:00:00,86.392,86.428,86.243,86.243,3564199972.0
2005-07-01 06:15:00,86.258,86.328,86.245,86.299,3437999998.0
2005-07-01 06:30:00,86.291,86.373,86.268,86.327,3983899996.0
2005-07-01 06:45:00,86.304,86.429,86.302,86.358,3601299997.0
2005-07-01 07:00:00,86.323,86.365,86.228,86.248,4011199982.0
2005-07-01 07:15:00,86.238,86.279,86.198,86.234,3905399991.0
2005-07-01 07:30:00,86.215,86.269,86.182,86.238,3479199989.0
2005-07-01 07:45:00,86.234,86.248,86.079,86.122,3791699999.0
2005-07-01 08:00:00,86.126,86.142,86.023,86.088,3972000002.0
2005-07-01 08:15:00,86.085,86.155,86.049,86.075,3608899994.0
2005-07-01 08:30:00,86.063,86.185,86.04,86.158,3650699985.0
2005-07-01 08:45:00,86.163,86.198,86.068,86.098,3762399986.0
2005-07-01 09:00:00,86.134,86.274,86.072,86.196,3880199996.0
2005-07-01 09:15:00,86.252,86.265,86.14,86.183,3622599999.0
2005-07-01 09:30:00,86.168,86.198,86.045,86.081,3725400002.0
2005-07-01 09:45:00,86.05,86.105,86.023,86.07,3908199978.0
2005-07-01 10:00:00,86.111,86.198,86.035,86.121,3530299989.0
2005-07-01 10:15:00,86.147,86.208,86.108,86.17,3708199975.0
2005-07-01 10:30:00,86.199,86.232,86.12,86.153,3984999996.0
2005-07-01 10:45:00,86.18,86.209,86.113,86.184,3742799998.0
2005-07-01 11:00:00,86.168,86.237,86.152,86.198,3687099991.0
2005-07-01 11:15:00,86.159,86.234,86.11,86.177,3849199990.0
2005-07-01 11:30:00,86.207,86.394,86.174,86.377,3971299997.0
2005-07-01 11:45:00,86.397,86.401,86.262,86.276,4361199970.0
2005-07-01 12:00:00,86.268,86.39,86.25,86.362,3861899991.0
2005-07-01 12:15:00,86.339,86.425,86.312,86.413,3293599992.0
2005-07-01 12:30:00,86.402,86.468,86.345,86.359,3676599983.0
2005-07-01 12:45:00,86.347,86.406,86.322,86.359,4018999993.0
2005-07-01 13:00:00,86.364,86.43,86.35,86.366,4340199982.0
2005-07-01 13:15:00,86.407,86.439,86.313,86.374,3843099981.0
2005-07-01 13:30:00,86.402,86.457,86.309,86.438,3751799985.0
2005-07-01 13:45:00,86.434,86.492,86.376,86.447,3654699984.0
2005-07-01 14:00:00,86.453,86.529,86.415,86.472,3292999992.0
2005-07-01 14:15:00,86.45,86.507,86.365,86.428,3884199966.0
2005-07-01 14:30:00,86.409,86.481,86.373,86.442,4194699986.0
2005-07-01 14:45:00,86.439,86.528,86.422,86.491,3624900002.0
2005-07-01 15:00:00,86.512,86.522,86.359,86.395,3843999998.0
2005-07-01 15:15:00,86.382,86.438,86.31,86.354,4054399985.0
2005-07-01 15:30:00,86.36,86.463,86.303,86.369,3706099998.0
2005-07-01 15:45:00,86.362,86.497,86.344,86.426,3855099986.0
2005-07-01 16:00:00,86.432,86.434,86.266,86.31,3694799977.0
2005-07-01 16:15:00,86.253,86.332,86.127,86.187,3247599995.0
2005-07-01 16:30:00,86.212,86.253,86.105,86.164,3600399997.0
2005-07-01 16:45:00,86.164,86.193,86.047,86.141,3678199993.0
2005-07-01 17:00:00,86.141,86.278,86.097,86.188,4098799986.0
2005-07-01 17:15:00,86.168,86.194,86.061,86.1,3965599996.0
2005-07-01 17:30:00,86.064,86.178,86.064,86.16,3493199987.0
2005-07-01 17:45:00,86.154,86.182,86.066,86.097,3865999999.0
2005-07-01 18:00:00,86.101,86.171,86.038,86.12,25240699909.0
2005-07-01 18:15:00,86.13,86.14,85.994,86.062,23579599973.0
2005-07-01 18:30:00,86.048,86.1,85.994,86.03,19526499958.0
2005-07-01 18:45:00,86.021,86.136,85.992,86.08,14109399928.0
2005-07-01 19:00:00,86.059,86.171,86.059,86.08,9759599976.0
2005-07-01 19:15:00,86.062,86.119,86.022,86.066,14128399988.0
2005-07-01 19:30:00,86.06,86.145,86.038,86.076,11633699971.0
2005-07-01 19:45:00,86.069,86.122,86.025,86.058,9269399983.0
2005-07-01 20:00:00,86.056,86.145,86.036,86.096,10359399988.0
2005-07-01 20:15:00,86.099,86.156,86.057,86.12,13858699986.0
2005-07-01 20:30:00,86.1,86.135,86.028,86.09,14221599950.0
2005-07-01 20:45:00,86.1,86.152,86.048,86.1,16036799957.0
2005-07-01 21:00:00,86.096,86.141,86.037,86.072,10509699977.0
2005-07-01 21:15:00,86.078,86.133,86.013,86.088,14942999967.0
2005-07-01 21:30:00,86.079,86.13,86.034,86.104,7487599971.0
2005-07-01 21:45:00,86.077,86.13,86.013,86.094,7008699981.0
2005-07-01 22:00:00,86.089,86.186,86.066,86.142,7140599979.0
2005-07-01 22:15:00,86.156,86.189,86.118,86.14,4902899982.0
2005-07-01 22:30:00,86.166,86.202,86.128,86.141,5687899990.0
2005-07-01 22:45:00,86.158,86.195,86.087,86.195,5010499989.0
2005-07-03 23:00:00,86.224,86.224,85.972,85.983,3627899985.0
2005-07-03 23:15:00,86.005,86.064,85.971,86.05,3916899991.0
2005-07-03 23:30:00,86.055,86.089,86.008,86.024,4063599986.0
2005-07-03 23:45:00,86.027,86.102,85.994,86.082,2967899996.0
2005-07-04 00:00:00,86.086,86.111,85.986,86.081,3448299973.0
2005-07-04 00:15:00,86.089,86.13,86.013,86.09,3479999978.0
2005-07-04 00:30:00,86.073,86.12,86.021,86.079,3929699977.0
2005-07-04 00:45:00,86.091,86.118,85.983,85.994,3848399980.0
2005-07-04 01:00:00,86.019,86.072,85.975,86.018,3984699991.0
2005-07-04 01:15:00,86.042,86.063,85.946,85.965,3955199981.0
2005-07-04 01:30:00,85.97,85.999,85.92,85.947,3600999979.0
2005-07-04 01:45:00,85.944,86.027,85.931,85.994,4334599973.0
2005-07-04 02:00:00,86.011,86.066,85.895,85.933,3708499989.0
2005-07-04 02:15:00,85.943,86.005,85.924,86.005,3717399989.0
2005-07-04 02:30:00,85.999,86.022,85.932,85.959,3379899999.0
2005-07-04 02:45:00,85.953,86.012,85.846,85.858,3731400005.0
2005-07-04 03:00:00,85.871,85.967,85.828,85.958,3809799976.0
2005-07-04 03:15:00,85.935,86.004,85.927,85.994,3504399988.0
2005-07-04 03:30:00,85.976,85.991,85.887,85.954,3702999993.0
2005-07-04 03:45:00,85.951,85.984,85.904,85.92,3434499983.0
2005-07-04 04:00:00,85.915,85.971,85.883,85.96,3766800000.0
2005-07-04 04:15:00,85.972,85.992,85.909,85.909,3365399990.0
2005-07-04 04:30:00,85.922,85.974,85.89,85.932,3993499999.0
2005-07-04 04:45:00,85.957,85.971,85.877,85.913,3518999989.0
2005-07-04 05:00:00,85.924,85.966,85.86,85.877,3375399991.0
2005-07-04 05:15:00,85.883,85.961,85.857,85.945,3491899990.0
2005-07-04 05:30:00,85.919,85.98,85.918,85.956,3668499983.0
2005-07-04 05:45:00,85.966,85.995,85.907,85.907,3674400007.0
2005-07-04 06:00:00,85.926,85.99,85.89,85.961,3881799999.0
2005-07-04 06:15:00,85.941,85.974,85.913,85.947,3588500002.0
2005-07-04 06:30:00,85.942,85.989,85.914,85.914,3611499997.0
2005-07-04 06:45:00,85.905,85.955,85.836,85.866,3548899993.0
2005-07-04 07:00:00,85.869,85.912,85.835,85.882,3918899977.0
2005-07-04 07:15:00,85.904,85.917,85.852,85.872,3273299986.0
2005-07-04 07:30:00,85.869,85.916,85.833,85.896,3528899982.0
2005-07-04 07:45:00,85.882,85.928,85.851,85.907,3522599984.0
2005-07-04 08:00:00,85.897,85.959,85.853,85.917,3530299995.0
2005-07-04 08:15:00,85.91,85.967,85.869,85.917,4026399998.0
2005-07-04 08:30:00,85.922,85.973,85.874,85.947,3525599975.0
2005-07-04 08:45:00,85.967,86.021,85.903,85.982,3720599982.0
2005-07-04 09:00:00,85.99,86.035,85.934,85.95,3704199997.0
2005-07-04 09:15:00,85.929,85.988,85.873,85.902,3827499993.0
2005-07-04 09:30:00,85.885,85.957,85.853,85.892,3918699989.0
2005-07-04 09:45:00,85.875,85.908,85.835,85.849,3953999995.0
2005-07-04 10:00:00,85.871,85.904,85.788,85.854,3662999981.0
2005-07-04 10:15:00,85.863,85.922,85.766,85.827,3702099980.0
2005-07-04 10:30:00,85.846,85.917,85.781,85.848,3647799991.0
2005-07-04 10:45:00,85.853,85.91,85.818,85.884,3673399991.0
2005-07-04 11:00:00,85.894,85.914,85.787,85.855,3945200001.0
2005-07-04 11:15:00,85.845,85.889,85.777,85.839,3794499972.0
2005-07-04 11:30:00,85.817,85.855,85.759,85.807,3891900002.0
2005-07-04 11:45:00,85.812,85.822,85.675,85.711,3980999982.0
2005-07-04 12:00:00,85.718,85.819,85.682,85.763,3690100004.0
2005-07-04 12:15:00,85.765,85.791,85.642,85.681,3665199988.0
2005-07-04 12:30:00,85.63,85.79,85.598,85.632,3851200002.0
2005-07-04 12:45:00,85.642,85.755,85.59,85.655,3998699990.0
2005-07-04 13:00:00,85.647,85.778,85.619,85.693,3791599972.0
2005-07-04 13:15:00,85.691,85.756,85.599,85.646,3573699990.0
2005-07-04 13:30:00,85.661,85.67,85.568,85.588,3587099994.0
2005-07-04 13:45:00,85.589,85.621,85.555,85.587,3836199989.0
2005-07-04 14:00:00,85.594,85.701,85.563,85.631,3698599985.0
2005-07-04 14:15:00,85.631,85.713,85.599,85.624,4050300001.0
2005-07-04 14:30:00,85.621,85.702,85.58,85.689,3738799976.0
2005-07-04 14:45:00,85.666,85.699,85.615,85.671,3871799989.0
2005-07-04 15:00:00,85.654,85.713,85.626,85.667,3569899986.0
2005-07-04 15:15:00,85.653,85.685,85.586,85.589,3633999995.0
2005-07-04 15:30:00,85.635,85.646,85.488,85.528,3619199991.0
2005-07-04 15:45:00,85.526,85.568,85.456,85.483,3592499998.0
2005-07-04 16:00:00,85.48,85.554,85.451,85.482,3872499990.0
2005-07-04 16:15:00,85.509,85.564,85.473,85.552,3658499971.0
2005-07-04 16:30:00,85.534,85.607,85.514,85.552,4041399976.0
2005-07-04 16:45:00,85.558,85.665,85.501,85.638,3810599982.0
2005-07-04 17:00:00,85.665,85.675,85.534,85.596,3294799996.0
2005-07-04 17:15:00,85.552,85.623,85.525,85.545,3525099993.0
2005-07-04 17:30:00,85.532,85.609,85.525,85.577,3629000012.0
2005-07-04 17:45:00,85.59,85.666,85.528,85.588,3542400004.0
2005-07-04 18:00:00,85.59,85.63,85.536,85.61,26532300067.0
2005-07-04 18:15:00,85.62,85.62,85.508,85.565,22837599969.0
2005-07-04 18:30:00,85.57,85.62,85.481,85.517,18644199989.0
2005-07-04 18:45:00,85.506,85.576,85.469,85.527,14424899954.0
2005-07-04 19:00:00,85.532,85.591,85.506,85.54,9750199994.0
2005-07-04 19:15:00,85.539,85.586,85.467,85.5,13659599998.0
2005-07-04 19:30:00,85.525,85.541,85.461,85.468,11772299975.0
2005-07-04 19:45:00,85.482,85.556,85.446,85.495,8689299988.0
2005-07-04 20:00:00,85.536,85.543,85.462,85.522,10185899988.0
2005-07-04 20:15:00,85.522,85.553,85.463,85.52,14530299988.0
2005-07-04 20:30:00,85.49,85.542,85.455,85.496,13637999997.0
2005-07-04 20:45:00,85.482,85.532,85.455,85.53,14712299940.0
2005-07-04 21:00:00,85.513,85.539,85.474,85.529,10088999948.0
2005-07-04 21:15:00,85.513,85.561,85.462,85.502,14411900013.0
2005-07-04 21:30:00,85.526,85.575,85.493,85.555,7793499987.0
2005-07-04 21:45:00,85.557,85.619,85.513,85.594,6924999993.0
2005-07-04 22:00:00,85.61,85.633,85.56,85.595,6493399975.0
2005-07-04 22:15:00,85.608,85.635,85.523,85.523,5338599993.0
2005-07-04 22:30:00,85.597,85.608,85.525,85.578,5133099981.0
2005-07-04 22:45:00,85.582,85.607,85.502,85.56,4985299998.0
2005-07-04 23:00:00,85.575,85.597,85.525,85.531,3411999979.0
2005-07-04 23:15:00,85.559,85.595,85.521,85.57,3907699987.0
2005-07-04 23:30:00,85.595,85.602,85.485,85.512,3937399996.0
2005-07-04 23:45:00,85.501,85.599,85.488,85.52,3714199996.0
2005-07-05 00:00:00,85.546,85.56,85.459,85.486,3239000003.0
2005-07-05 00:15:00,85.472,85.575,85.465,85.544,3367600000.0
2005-07-05 00:30:00,85.521,85.596,85.514,85.572,3606699992.0
2005-07-05 00:45:00,85.575,85.609,85.521,85.571,3767899995.0
2005-07-05 01:00:00,85.534,85.597,85.509,85.556,3421799996.0
2005-07-05 01:15:00,85.597,85.619,85.531,85.563,3252799994.0
2005-07-05 01:30:00,85.589,85.635,85.544,85.629,3259699996.0
2005-07-05 01:45:00,85.627,85.668,85.578,85.597,4010199985.0
2005-07-05 02:00:00,85.606,85.663,85.586,85.642,4106399999.0
2005-07-05 02:15:00,85.67,85.684,85.547,85.582,4038399990.0
2005-07-05 02:30:00,85.562,85.629,85.531,85.615,4143299993.0
2005-07-05 02:45:00,85.611,85.633,85.539,85.554,3548900000.0
2005-07-05 03:00:00,85.581,85.591,85.516,85.559,4018799977.0
2005-07-05 03:15:00,85.567,85.612,85.524,85.596,3573699985.0
2005-07-05 03:30:00,85.606,85.612,85.502,85.57,3860699998.0
2005-07-05 03:45:00,85.586,85.62,85.53,85.588,3267899999.0
2005-07-05 04:00:00,85.592,85.619,85.556,85.576,3619299987.0
2005-07-05 04:15:00,85.558,85.598,85.523,85.579,3285399987.0
2005-07-05 04:30:00,85.6,85.603,85.526,85.554,3954500000.0
2005-07-05 04:45:00,85.581,85.613,85.534,85.558,3640599996.0
2005-07-05 05:00:00,85.619,85.651,85.542,85.62,3708899991.0
2005-07-05 05:15:00,85.628,85.658,85.588,85.611,3589100007.0
2005-07-05 05:30:00,85.593,85.673,85.59,85.614,4022099993.0
2005-07-05 05:45:00,85.629,85.673,85.586,85.624,2981299986.0
2005-07-05 06:00:00,85.611,85.654,85.572,85.628,3894000001.0
2005-07-05 06:15:00,85.61,85.655,85.575,85.601,3743299989.0
2005-07-05 06:30:00,85.609,85.638,85.548,85.599,3396099982.0
2005-07-05 06:45:00,85.604,85.672,85.581,85.656,3263000006.0
2005-07-05 07:00:00,85.632,85.691,85.611,85.654,4128599983.0
2005-07-05 07:15:00,85.654,85.704,85.62,85.642,3439399986.0
2005-07-05 07:30:00,85.618,85.734,85.581,85.717,3876499991.0
2005-07-05 07:45:00,85.683,85.765,85.667,85.765,4182599986.0
2005-07-05 08:00:00,85.722,85.769,85.683,85.743,3488899986.0
2005-07-05 08:15:00,85.77,85.79,85.686,85.707,3971799999.0
2005-07-05 08:30:00,85.742,85.804,85.619,85.665,3713899985.0
2005-07-05 08:45:00,85.643,85.789,85.611,85.701,3548700001.0
2005-07-05 09:00:00,85.737,85.74,85.615,85.696,3748199988.0
2005-07-05 09:15:00,85.706,85.775,85.667,85.755,3747399976.0
2005-07-05 09:30:00,85.733,85.812,85.716,85.767,3674499992.0
2005-07-05 09:45:00,85.763,85.858,85.738,85.806,3870900000.0
2005-07-05 10:00:00,85.807,85.87,85.771,85.783,4043200006.0
2005-07-05 10:15:00,85.812,85.821,85.695,85.755,3769699981.0
2005-07-05 10:30:00,85.754,85.869,85.705,85.791,4092599974.0
2005-07-05 10:45:00,85.832,85.907,85.789,85.855,3786099996.0
2005-07-05 11:00:00,85.883,85.919,85.789,85.844,3247000008.0
2005-07-05 11:15:00,85.82,85.893,85.795,85.861,4178799996.0
2005-07-05 11:30:00,85.856,85.917,85.768,85.829,3923199983.0
2005-07-05 11:45:00,85.798,85.896,85.779,85.806,3395399993.0
2005-07-05 12:00:00,85.817,85.863,85.742,85.784,3975399978.0
2005-07-05 12:15:00,85.748,85.794,85.657,85.693,3822099983.0
2005-07-05 12:30:00,85.671,85.762,85.613,85.639,3244899990.0
2005-07-05 12:45:00,85.657,85.752,85.624,85.644,3619599984.0
2005-07-05 13:00:00,85.663,85.776,85.643,85.705,3937599988.0
2005-07-05 13:15:00,85.691,85.762,85.649,85.675,3397599982.0
2005-07-05 13:30:00,85.697,85.712,85.605,85.619,3796000004.0
2005-07-05 13:45:00,85.611,85.696,85.58,85.64,3884599997.0
2005-07-05 14:00:00,85.64,85.733,85.623,85.686,3516799984.0
2005-07-05 14:15:00,85.68,85.752,85.614,85.638,4001799988.0
2005-07-05 14:30:00,85.648,85.743,85.592,85.733,3696400007.0
2005-07-05 14:45:00,85.702,85.76,85.643,85.714,4023399987.0
2005-07-05 15:00:00,85.725,85.758,85.683,85.727,3650599989.0
2005-07-05 15:15:00,85.694,85.778,85.671,85.686,4115899990.0
2005-07-05 15:30:00,85.693,85.778,85.668,85.727,4168999985.0
2005-07-05 15:45:00,85.713,85.772,85.672,85.694,3754499984.0
2005-07-05 16:00:00,85.682,85.838,85.682,85.798,3850200000.0
2005-07-05 16:15:00,85.802,85.817,85.683,85.73,3493699997.0
2005-07-05 16:30:00,85.725,85.823,85.688,85.775,3841099978.0
2005-07-05 16:45:00,85.77,85.826,85.638,85.644,3709999995.0
2005-07-05 17:00:00,85.663,85.718,85.612,85.673,3893599980.0
2005-07-05 17:15:00,85.636,85.668,85.542,85.558,3495299990.0
2005-07-05 17:30:00,85.553,85.658,85.535,85.601,3966599984.0
2005-07-05 17:45:00,85.593,85.682,85.556,85.564,3537299985.0
2005-07-05 18:00:00,85.582,85.64,85.54,85.6,23988599892.0
2005-07-05 18:15:00,85.59,85.62,85.527,85.573,22121199863.0
2005-07-05 18:30:00,85.581,85.63,85.52,85.533,18981699987.0
2005-07-05 18:45:00,85.523,85.629,85.512,85.608,13816699930.0
2005-07-05 19:00:00,85.588,85.643,85.562,85.606,9729799955.0
2005-07-05 19:15:00,85.611,85.694,85.576,85.663,13276199982.0
2005-07-05 19:30:00,85.675,85.733,85.644,85.691,12327099965.0
2005-07-05 19:45:00,85.68,85.729,85.644,85.691,9497899973.0
2005-07-05 20:00:00,85.644,85.699,85.587,85.617,10734499987.0
2005-07-05 20:15:00,85.632,85.684,85.581,85.62,14603299947.0
2005-07-05 20:30:00,85.67,85.67,85.578,85.62,14684399969.0
2005-07-05 20:45:00,85.625,85.651,85.551,85.62,15176200001.0
2005-07-05 21:00:00,85.581,85.64,85.501,85.544,10648199998.0
2005-07-05 21:15:00,85.53,85.605,85.473,85.528,14977199938.0
2005-07-05 21:30:00,85.541,85.6,85.502,85.539,7988799971.0
2005-07-05 21:45:00,85.546,85.597,85.508,85.555,6730699975.0
2005-07-05 22:00:00,85.539,85.618,85.511,85.556,7448599977.0
2005-07-05 22:15:00,85.57,85.643,85.537,85.586,5001299975.0
2005-07-05 22:30:00,85.631,85.699,85.572,85.66,5132299980.0
2005-07-05 22:45:00,85.667,85.679,85.561,85.565,5382999967.0
2005-07-05 23:00:00,85.657,85.68,85.591,85.618,3476599999.0
2005-07-05 23:15:00,85.617,85.654,85.59,85.625,3313599989.0
2005-07-05 23:30:00,85.607,85.668,85.566,85.635,3396999987.0
2005-07-05 23:45:00,85.618,85.687,85.584,85.623,3632399983.0
2005-07-06 00:00:00,85.628,85.681,85.588,85.638,3581900000.0
2005-07-06 00:15:00,85.623,85.657,85.579,85.611,4071899989.0
2005-07-06 00:30:00,85.627,85.654,85.55,85.589,3626599975.0
2005-07-06 00:45:00,85.575,85.632,85.56,85.618,3436299992.0
2005-07-06 01:00:00,85.579,85.668,85.579,85.657,3568699984.0
2005-07-06 01:15:00,85.645,85.693,85.603,85.669,3844400000.0
2005-07-06 01:30:00,85.66,85.722,85.637,85.668,3941299990.0
2005-07-06 01:45:00,85.694,85.731,85.653,85.704,3935099985.0
2005-07-06 02:00:00,85.696,85.732,85.66,85.672,3721499985.0
2005-07-06 02:15:00,85.67,85.741,85.651,85.713,4088600004.0
2005-07-06 02:30:00,85.669,85.73,85.638,85.666,3939799975.0
2005-07-06 02:45:00,85.664,85.695,85.621,85.653,3950199997.0
2005-07-06 03:00:00,85.628,85.66,85.588,85.633,3804999982.0
2005-07-06 03:15:00,85.601,85.661,85.582,85.62,3465699983.0
2005-07-06 03:30:00,85.642,85.677,85.578,85.651,3398899997.0
2005-07-06 03:45:00,85.654,85.668,85.605,85.651,3431599992.0
2005-07-06 04:00:00,85.624,85.665,85.545,85.561,3656999991.0
2005-07-06 04:15:00,85.589,85.61,85.513,85.557,3422499993.0
2005-07-06 04:30:00,85.543,85.597,85.503,85.552,4101299988.0
2005-07-06 04:45:00,85.563,85.637,85.548,85.631,3751999996.0
2005-07-06 05:00:00,85.621,85.635,85.563,85.597,3183499993.0
2005-07-06 05:15:00,85.584,85.637,85.565,85.573,3880399990.0
2005-07-06 05:30:00,85.6,85.614,85.542,85.543,4000600014.0
2005-07-06 05:45:00,85.555,85.608,85.533,85.538,3555000000.0
2005-07-06 06:00:00,85.558,85.606,85.528,85.561,4231800003.0
2005-07-06 06:15:00,85.55,85.588,85.52,85.556,3636400005.0
2005-07-06 06:30:00,85.562,85.586,85.511,85.535,3325000011.0
2005-07-06 06:45:00,85.544,85.61,85.5,85.607,3315199986.0
2005-07-06 07:00:00,85.603,85.603,85.499,85.548,3697399985.0
2005-07-06 07:15:00,85.566,85.624,85.528,85.596,3417799998.0
2005-07-06 07:30:00,85.583,85.627,85.561,85.605,3830900012.0
2005-07-06 07:45:00,85.574,85.678,85.574,85.651,3650599993.0
2005-07-06 08:00:00,85.632,85.689,85.598,85.627,3658299981.0
2005-07-06 08:15:00,85.651,85.705,85.615,85.664,3366899987.0
2005-07-06 08:30:00,85.714,85.759,85.661,85.706,3560200001.0
2005-07-06 08:45:00,85.717,85.741,85.631,85.636,3482900003.0
2005-07-06 09:00:00,85.637,85.726,85.606,85.608,3796699974.0
2005-07-06 09:15:00,85.647,85.729,85.618,85.717,3557900009.0
2005-07-06 09:30:00,85.717,85.754,85.651,85.666,3637399979.0
2005-07-06 09:45:00,85.685,85.787,85.679,85.732,3753200000.0
2005-07-06 10:00:00,85.732,85.902,85.717,85.81,3585099987.0
2005-07-06 10:15:00,85.794,85.893,85.742,85.754,3821399992.0
2005-07-06 10:30:00,85.79,85.852,85.689,85.704,3865699987.0
2005-07-06 10:45:00,85.708,85.768,85.671,85.677,3516699999.0
2005-07-06 11:00:00,85.7,85.783,85.667,85.726,4100699993.0
2005-07-06 11:15:00,85.699,85.741,85.553,85.633,3745399991.0
2005-07-06 11:30:00,85.605,85.646,85.553,85.617,3908299970.0
2005-07-06 11:45:00,85.593,85.708,85.581,85.665,3266399990.0
2005-07-06 12:00:00,85.636,85.693,85.609,85.662,3895500017.0
2005-07-06 12:15:00,85.643,85.713,85.61,85.658,3795999987.0
2005-07-06 12:30:00,85.633,85.705,85.609,85.649,3341099997.0
2005-07-06 12:45:00,85.665,85.711,85.622,85.624,3448799989.0
2005-07-06 13:00:00,85.655,85.709,85.633,85.678,4207799988.0
2005-07-06 13:15:00,85.682,85.71,85.612,85.668,3122799993.0
2005-07-06 13:30:00,85.687,85.715,85.621,85.666,3509100000.0
2005-07-06 13:45:00,85.666,85.701,85.631,85.652,3779499994.0
2005-07-06 14:00:00,85.675,85.684,85.615,85.653,3642199997.0
2005-07-06 14:15:00,85.645,85.715,85.625,85.699,3856899973.0
2005-07-06 14:30:00,85.666,85.729,85.641,85.713,3534399999.0
2005-07-06 14:45:00,85.688,85.731,85.601,85.661,3781699999.0
2005-07-06 15:00:00,85.634,85.686,85.61,85.64,4059899970.0
2005-07-06 15:15:00,85.623,85.794,85.623,85.763,4195199998.0
2005-07-06 15:30:00,85.757,85.793,85.702,85.77,4246899996.0
2005-07-06 15:45:00,85.783,85.827,85.736,85.763,3788099971.0
2005-07-06 16:00:00,85.757,85.836,85.71,85.79,4074599994.0
2005-07-06 16:15:00,85.801,85.872,85.777,85.834,3709699983.0
2005-07-06 16:30:00,85.864,85.873,85.765,85.778,3657999992.0
2005-07-06 16:45:00,85.765,85.851,85.754,85.797,3878799996.0
2005-07-06 17:00:00,85.804,85.846,85.773,85.789,3938599976.0
2005-07-06 17:15:00,85.792,85.824,85.729,85.767,3356899985.0
2005-07-06 17:30:00,85.752,85.848,85.711,85.817,3939099990.0
2005-07-06 17:45:00,85.837,85.908,85.766,85.88,3481200006.0
2005-07-06 18:00:00,85.887,85.98,85.828,85.96,25221399948.0
2005-07-06 18:15:00,85.97,86.07,85.902,86.008,23666599907.0
2005-07-06 18:30:00,86.014,86.091,85.968,85.998,18341899979.0
2005-07-06 18:45:00,85.977,86.055,85.962,85.995,14020399975.0
2005-07-06 19:00:00,86.013,86.05,85.956,86.027,8761100016.0
2005-07-06 19:15:00,86.046,86.062,85.991,86.033,14108899966.0
2005-07-06 19:30:00,86.027,86.061,85.959,85.964,11766299970.0
2005-07-06 19:45:00,85.98,86.038,85.904,86.001,8656599990.0
2005-07-06 20:00:00,85.994,86.048,85.958,85.983,9712499957.0
2005-07-06 20:15:00,85.967,86.037,85.951,86.01,15614199946.0
2005-07-06 20:30:00,85.978,86.062,85.96,86.04,16768299959.0
2005-07-06 20:45:00,86.031,86.09,86.0,86.053,15730499957.0
2005-07-06 21:00:00,86.07,86.09,86.006,86.046,10880199983.0
2005-07-06 21:15:00,86.06,86.1,86.002,86.036,14956599977.0
2005-07-06 21:30:00,86.037,86.082,86.003,86.039,7622899962.0
2005-07-06 21:45:00,86.048,86.087,85.997,86.046,6905299963.0
2005-07-06 22:00:00,86.045,86.109,86.011,86.089,7122399989.0
2005-07-06 22:15:00,86.082,86.116,86.046,86.088,5104699996.0
2005-07-06 22:30:00,86.091,86.122,86.037,86.082,5342899990.0
2005-07-06 22:45:00,86.079,86.107,86.013,86.076,5256399967.0
2005-07-06 23:00:00,86.081,86.113,86.059,86.081,3082799982.0
2005-07-06 23:15:00,86.09,86.191,86.048,86.141,3459800002.0
2005-07-06 23:30:00,86.158,86.194,86.09,86.114,3896699982.0
2005-07-06 23:45:00,86.103,86.193,86.099,86.121,2858200001.0
2005-07-07 00:00:00,86.134,86.151,86.079,86.137,3574699980.0
2005-07-07 00:15:00,86.126,86.157,86.069,86.109,3432899990.0
2005-07-07 00:30:00,86.085,86.152,86.076,86.09,3696999993.0
2005-07-07 00:45:00,86.075,86.162,86.075,86.142,3872800003.0
2005-07-07 01:00:00,86.089,86.171,86.064,86.111,3575199994.0
2005-07-07 01:15:00,86.109,86.155,86.075,86.155,3474999962.0
2005-07-07 01:30:00,86.167,86.178,86.094,86.131,4061999980.0
2005-07-07 01:45:00,86.149,86.174,86.102,86.153,3791099973.0
2005-07-07 02:00:00,86.128,86.178,86.063,86.089,3447000003.0
2005-07-07 02:15:00,86.108,86.14,86.047,86.101,3640399990.0
2005-07-07 02:30:00,86.13,86.134,86.038,86.058,4067399994.0
2005-07-07 02:45:00,86.075,86.104,86.029,86.06,3690099989.0
2005-07-07 03:00:00,86.023,86.084,86.004,86.044,3990899976.0
2005-07-07 03:15:00,86.05,86.074,86.001,86.041,3700699988.0
2005-07-07 03:30:00,86.035,86.121,86.015,86.043,4029499988.0
2005-07-07 03:45:00,86.04,86.097,86.006,86.035,4159599980.0
2005-07-07 04:00:00,86.05,86.117,85.995,86.042,3648299990.0
2005-07-07 04:15:00,86.048,86.067,85.993,86.01,3661599999.0
2005-07-07 04:30:00,86.046,86.07,86.0,86.004,3390699994.0
2005-07-07 04:45:00,86.042,86.042,85.963,85.997,3834499984.0
2005-07-07 05:00:00,86.009,86.073,85.957,86.071,3380099999.0
2005-07-07 05:15:00,86.055,86.113,86.026,86.045,3583899995.0
2005-07-07 05:30:00,86.022,86.083,86.003,86.035,3661899993.0
2005-07-07 05:45:00,86.042,86.07,85.982,86.03,3942299991.0
2005-07-07 06:00:00,86.038,86.086,86.013,86.013,4071800003.0
2005-07-07 06:15:00,86.033,86.082,85.991,86.021,3234699984.0
2005-07-07 06:30:00,86.03,86.072,85.999,86.051,3996199999.0
2005-07-07 06:45:00,86.043,86.075,86.004,86.043,4152399998.0
2005-07-07 07:00:00,86.014,86.074,85.997,86.04,3671499993.0
2005-07-07 07:15:00,86.063,86.072,85.985,86.031,3485099992.0
2005-07-07 07:30:00,86.078,86.078,86.012,86.054,3610499996.0
2005-07-07 07:45:00,86.044,86.073,85.981,85.986,3813499980.0
2005-07-07 08:00:00,86.004,86.083,85.981,85.988,3611599998.0
2005-07-07 08:15:00,86.015,86.05,85.935,86.025,3847400009.0
2005-07-07 08:30:00,86.033,86.08,85.99,86.034,3931599986.0
2005-07-07 08:45:00,86.07,86.102,85.978,86.023,3091899993.0
2005-07-07 09:00:00,86.059,86.158,85.983,86.102,3331100005.0
2005-07-07 09:15:00,86.116,86.138,86.045,86.073,3799099986.0
2005-07-07 09:30:00,86.07,86.102,86.021,86.067,3666900003.0
2005-07-07 09:45:00,86.095,86.131,85.999,86.006,3230199985.0
2005-07-07 10:00:00,86.049,86.065,85.946,85.983,3862100001.0
2005-07-07 10:15:00,86.019,86.074,85.963,86.019,3532799990.0
2005-07-07 10:30:00,86.028,86.17,85.964,86.073,3420499992.0
2005-07-07 10:45:00,86.1,86.304,86.075,86.266,3552399985.0
2005-07-07 11:00:00,86.252,86.385,86.175,86.256,3889600009.0
2005-07-07 11:15:00,86.26,86.825,86.252,86.595,3888799995.0
2005-07-07 11:30:00,86.645,86.702,86.395,86.404,4065399980.0
2005-07-07 11:45:00,86.436,86.669,86.36,86.598,3555199991.0
2005-07-07 12:00:00,86.6,86.707,86.47,86.606,3890000000.0
2005-07-07 12:15:00,86.597,86.673,86.529,86.651,3896699990.0
2005-07-07 12:30:00,86.667,86.765,86.578,86.736,3458399984.0
2005-07-07 12:45:00,86.732,86.756,86.454,86.556,3828999991.0
2005-07-07 13:00:00,86.537,86.664,86.442,86.595,4126999986.0
2005-07-07 13:15:00,86.65,86.673,86.48,86.547,3731600005.0
2005-07-07 13:30:00,86.557,86.557,86.438,86.469,3472400000.0
2005-07-07 13:45:00,86.496,86.509,86.41,86.41,4265999990.0
2005-07-07 14:00:00,86.426,86.445,86.234,86.28,4088099996.0
2005-07-07 14:15:00,86.234,86.328,86.213,86.284,3946599995.0
2005-07-07 14:30:00,86.286,86.312,86.19,86.218,3157399991.0
2005-07-07 14:45:00,86.183,86.262,86.155,86.2,3381299998.0
2005-07-07 15:00:00,86.224,86.251,86.108,86.12,3767099988.0
2005-07-07 15:15:00,86.13,86.157,86.058,86.113,3782700005.0
2005-07-07 15:30:00,86.105,86.231,86.055,86.194,4023199994.0
2005-07-07 15:45:00,86.16,86.283,86.155,86.244,4511799984.0
2005-07-07 16:00:00,86.2,86.26,86.111,86.149,3831499988.0
2005-07-07 16:15:00,86.18,86.255,86.12,86.221,3898800014.0
2005-07-07 16:30:00,86.227,86.36,86.215,86.322,4251500002.0
2005-07-07 16:45:00,86.328,86.463,86.304,86.406,3552499986.0
2005-07-07 17:00:00,86.351,86.43,86.339,86.397,3569300005.0
2005-07-07 17:15:00,86.387,86.425,86.334,86.369,3832100000.0
2005-07-07 17:30:00,86.361,86.374,86.278,86.298,3864699995.0
2005-07-07 17:45:00,86.314,86.329,86.256,86.289,3386299981.0
2005-07-07 18:00:00,86.298,86.35,86.265,86.33,26103299946.0
2005-07-07 18:15:00,86.34,86.348,86.246,86.27,22015799933.0
2005-07-07 18:30:00,86.272,86.311,86.179,86.191,19126000006.0
2005-07-07 18:45:00,86.212,86.275,86.178,86.253,14030299963.0
2005-07-07 19:00:00,86.253,86.338,86.124,86.149,9645899963.0
2005-07-07 19:15:00,86.169,86.237,86.092,86.153,14132999994.0
2005-07-07 19:30:00,86.168,86.234,86.091,86.198,12205200006.0
2005-07-07 19:45:00,86.175,86.255,86.158,86.215,9732499995.0
2005-07-07 20:00:00,86.197,86.278,86.158,86.207,10566199974.0
2005-07-07 20:15:00,86.222,86.27,86.187,86.27,14909199967.0
2005-07-07 20:30:00,86.229,86.259,86.149,86.177,16407899963.0
2005-07-07 20:45:00,86.173,86.23,86.144,86.165,17264099988.0
2005-07-07 21:00:00,86.21,86.243,86.168,86.205,8855599957.0
2005-07-07 21:15:00,86.203,86.235,86.151,86.2,14944299948.0
2005-07-07 21:30:00,86.219,86.254,86.166,86.195,8339699982.0
2005-07-07 21:45:00,86.194,86.268,86.165,86.24,6809199967.0
2005-07-07 22:00:00,86.227,86.292,86.202,86.268,6976099971.0
2005-07-07 22:15:00,86.265,86.294,86.21,86.265,5342899973.0
2005-07-07 22:30:00,86.27,86.313,86.222,86.29,5474499985.0
2005-07-07 22:45:00,86.287,86.307,86.2,86.267,5225199999.0
2005-07-07 23:00:00,86.281,86.305,86.179,86.221,3273399996.0
2005-07-07 23:15:00,86.233,86.273,86.179,86.189,4028899978.0
2005-07-07 23:30:00,86.211,86.246,86.16,86.2,3590399984.0
2005-07-07 23:45:00,86.21,86.259,86.172,86.216,3444299985.0
2005-07-08 00:00:00,86.221,86.252,86.123,86.152,3308899994.0
2005-07-08 00:15:00,86.158,86.19,86.123,86.147,3512400001.0
2005-07-08 00:30:00,86.169,86.205,86.08,86.157,3797799988.0
2005-07-08 00:45:00,86.151,86.222,86.149,86.192,3147799992.0
2005-07-08 01:00:00,86.168,86.247,86.143,86.209,3263799983.0
2005-07-08 01:15:00,86.221,86.228,86.136,86.179,3474099983.0
2005-07-08 01:30:00,86.179,86.299,86.164,86.253,3427800011.0
2005-07-08 01:45:00,86.272,86.307,86.226,86.275,4315199996.0
2005-07-08 02:00:00,86.302,86.352,86.273,86.319,3398799997.0
2005-07-08 02:15:00,86.312,86.404,86.312,86.393,4472699979.0
2005-07-08 02:30:00,86.361,86.47,86.361,86.446,4313599987.0
2005-07-08 02:45:00,86.426,86.473,86.377,86.432,3631099981.0
2005-07-08 03:00:00,86.426,86.461,86.394,86.43,4129700013.0
2005-07-08 03:15:00,86.388,86.428,86.361,86.388,4209999998.0
2005-07-08 03:30:00,86.395,86.446,86.363,86.431,3605499985.0
2005-07-08 03:45:00,86.444,86.481,86.385,86.434,3641799983.0
2005-07-08 04:00:00,86.441,86.499,86.411,86.482,3288799981.0
2005-07-08 04:15:00,86.5,86.528,86.466,86.492,3789199996.0
2005-07-08 04:30:00,86.497,86.502,86.381,86.435,3706199988.0
2005-07-08 04:45:00,86.424,86.47,86.381,86.435,3709499982.0
2005-07-08 05:00:00,86.438,86.469,86.374,86.432,3707099987.0
2005-07-08 05:15:00,86.421,86.458,86.383,86.419,3518100005.0
2005-07-08 05:30:00,86.401,86.465,86.385,86.415,3592099995.0
2005-07-08 05:45:00,86.429,86.472,86.398,86.458,3662900001.0
2005-07-08 06:00:00,86.453,86.491,86.424,86.463,3673699972.0
2005-07-08 06:15:00,86.455,86.484,86.379,86.392,3647199981.0
2005-07-08 06:30:00,86.446,86.449,86.376,86.4,3779399980.0
2005-07-08 06:45:00,86.403,86.438,86.339,86.401,3741999992.0
2005-07-08 07:00:00,86.402,86.453,86.348,86.434,3925299982.0
2005-07-08 07:15:00,86.44,86.49,86.401,86.489,3525199990.0
2005-07-08 07:30:00,86.476,86.499,86.395,86.417,3691799979.0
2005-07-08 07:45:00,86.403,86.466,86.375,86.442,3655799998.0
2005-07-08 08:00:00,86.477,86.483,86.37,86.43,4062899997.0
2005-07-08 08:15:00,86.425,86.425,86.303,86.344,3732300003.0
2005-07-08 08:30:00,86.346,86.369,86.233,86.286,3329699990.0
2005-07-08 08:45:00,86.332,86.351,86.176,86.191,3705499992.0
2005-07-08 09:00:00,86.213,86.26,86.081,86.109,3805899996.0
2005-07-08 09:15:00,86.12,86.217,86.088,86.163,3901099971.0
2005-07-08 09:30:00,86.168,86.215,86.118,86.189,3706799982.0
2005-07-08 09:45:00,86.167,86.23,86.125,86.174,3448899995.0
2005-07-08 10:00:00,86.194,86.196,86.09,86.138,3367699992.0
2005-07-08 10:15:00,86.13,86.165,86.084,86.133,3826199993.0
2005-07-08 10:30:00,86.128,86.174,86.062,86.062,3902400004.0
2005-07-08 10:45:00,86.13,86.136,85.99,86.026,3856699998.0
2005-07-08 11:00:00,86.07,86.103,85.982,86.018,3661399986.0
2005-07-08 11:15:00,86.039,86.05,85.978,86.026,4240199986.0
2005-07-08 11:30:00,86.012,86.109,85.988,86.068,4096599993.0
2005-07-08 11:45:00,86.051,86.092,85.992,86.032,3809499993.0
2005-07-08 12:00:00,86.034,86.129,86.0,86.042,3575799992.0
2005-07-08 12:15:00,86.07,86.169,86.023,86.145,3814499988.0
2005-07-08 12:30:00,86.11,86.194,86.107,86.143,3632499977.0
2005-07-08 12:45:00,86.105,86.174,86.087,86.121,3836299987.0
2005-07-08 13:00:00,86.141,86.18,86.095,86.142,3680599989.0
2005-07-08 13:15:00,86.137,86.191,86.054,86.166,3557299983.0
2005-07-08 13:30:00,86.163,86.195,86.109,86.13,3615499999.0
2005-07-08 13:45:00,86.105,86.208,86.096,86.182,4019899990.0
2005-07-08 14:00:00,86.19,86.216,86.094,86.125,3544399994.0
2005-07-08 14:15:00,86.127,86.164,86.057,86.057,3400199998.0
2005-07-08 14:30:00,86.109,86.309,85.976,86.145,3708799975.0
2005-07-08 14:45:00,86.154,86.193,86.07,86.125,4336599988.0
2005-07-08 15:00:00,86.14,86.195,86.029,86.156,3694799993.0
2005-07-08 15:15:00,86.13,86.237,86.045,86.117,4028999983.0
2005-07-08 15:30:00,86.125,86.178,86.038,86.112,4067200001.0
2005-07-08 15:45:00,86.111,86.187,86.046,86.151,4042799976.0
2005-07-08 16:00:00,86.162,86.242,86.098,86.126,3681199996.0
2005-07-08 16:15:00,86.146,86.159,86.039,86.047,3635299993.0
2005-07-08 16:30:00,86.05,86.169,86.008,86.095,3821700010.0
2005-07-08 16:45:00,86.118,86.124,85.983,86.056,3987900004.0
2005-07-08 17:00:00,86.052,86.17,86.007,86.16,3780199980.0
2005-07-08 17:15:00,86.157,86.212,86.109,86.139,3795599996.0
2005-07-08 17:30:00,86.153,86.202,86.087,86.151,3460999999.0
2005-07-08 17:45:00,86.166,86.198,86.081,86.083,3931899996.0
2005-07-08 18:00:00,86.088,86.17,86.04,86.09,25017399924.0
2005-07-08 18:15:00,86.1,86.12,86.017,86.085,23030999992.0
2005-07-08 18:30:00,86.075,86.113,86.008,86.025,19203799955.0
2005-07-08 18:45:00,86.042,86.148,86.014,86.087,13917999945.0
2005-07-08 19:00:00,86.057,86.155,86.031,86.118,9323599990.0
2005-07-08 19:15:00,86.105,86.137,86.064,86.086,14203099968.0
2005-07-08 19:30:00,86.109,86.143,86.006,86.123,12389099986.0
2005-07-08 19:45:00,86.109,86.159,86.077,86.1,8761499988.0
2005-07-08 20:00:00,86.079,86.144,86.044,86.084,10542199968.0
2005-07-08 20:15:00,86.079,86.13,86.052,86.11,13690599923.0
2005-07-08 20:30:00,86.08,86.175,86.064,86.14,12739199962.0
2005-07-08 20:45:00,86.121,86.242,86.104,86.196,17069899968.0
2005-07-08 21:00:00,86.26,86.285,86.193,86.269,9482299945.0
2005-07-08 21:15:00,86.257,86.325,86.21,86.289,14824899944.0
2005-07-08 21:30:00,86.285,86.336,86.235,86.275,8136200007.0
2005-07-08 21:45:00,86.263,86.306,86.204,86.239,6442199981.0
2005-07-08 22:00:00,86.228,86.279,86.188,86.246,6825899980.0
2005-07-08 22:15:00,86.238,86.307,86.212,86.261,5020199967.0
2005-07-08 22:30:00,86.286,86.318,86.236,86.27,5568899983.0
2005-07-08 22:45:00,86.279,86.35,86.23,86.273,5087599974.0
2005-07-10 23:00:00,86.326,86.337,86.24,86.275,3872999977.0
2005-07-10 23:15:00,86.256,86.325,86.232,86.289,3736999983.0
2005-07-10 23:30:00,86.267,86.323,86.237,86.289,4316099966.0
2005-07-10 23:45:00,86.288,86.333,86.253,86.301,3562699986.0
2005-07-11 00:00:00,86.335,86.338,86.246,86.272,4267199976.0
2005-07-11 00:15:00,86.268,86.302,86.223,86.259,3831899976.0
2005-07-11 00:30:00,86.268,86.305,86.186,86.241,4296199988.0
2005-07-11 00:45:00,86.272,86.292,86.208,86.257,4660399988.0
2005-07-11 01:00:00,86.256,86.273,86.15,86.18,4101899978.0
2005-07-11 01:15:00,86.202,86.246,86.158,86.22,3900599994.0
2005-07-11 01:30:00,86.273,86.295,86.2,86.272,4152699982.0
2005-07-11 01:45:00,86.268,86.301,86.228,86.274,4995799981.0
2005-07-11 02:00:00,86.25,86.295,86.231,86.24,3815199994.0
2005-07-11 02:15:00,86.257,86.289,86.211,86.237,3767599980.0
2005-07-11 02:30:00,86.227,86.285,86.209,86.276,4002700001.0
2005-07-11 02:45:00,86.248,86.276,86.202,86.232,3596599986.0
2005-07-11 03:00:00,86.224,86.249,86.148,86.166,3769799993.0
2005-07-11 03:15:00,86.166,86.221,86.152,86.175,4409999985.0
2005-07-11 03:30:00,86.194,86.222,86.124,86.222,3423500000.0
2005-07-11 03:45:00,86.173,86.2,86.13,86.168,3816500005.0
2005-07-11 04:00:00,86.145,86.211,86.099,86.2,3590899988.0
2005-07-11 04:15:00,86.21,86.239,86.164,86.205,4277399987.0
2005-07-11 04:30:00,86.186,86.248,86.158,86.207,4165500001.0
2005-07-11 04:45:00,86.235,86.242,86.135,86.152,3817499992.0
2005-07-11 05:00:00,86.143,86.209,86.135,86.183,3330699990.0
2005-07-11 05:15:00,86.192,86.194,86.099,86.133,3743599989.0
2005-07-11 05:30:00,86.13,86.161,86.082,86.127,3559599998.0
2005-07-11 05:45:00,86.166,86.202,86.103,86.168,3391299982.0
2005-07-11 06:00:00,86.146,86.215,86.13,86.184,3573699987.0
2005-07-11 06:15:00,86.177,86.246,86.177,86.216,3622799983.0
2005-07-11 06:30:00,86.24,86.25,86.168,86.188,3688499976.0
2005-07-11 06:45:00,86.177,86.27,86.163,86.245,3776200003.0
2005-07-11 07:00:00,86.225,86.318,86.212,86.269,3975499986.0
2005-07-11 07:15:00,86.302,86.333,86.267,86.295,3295200006.0
2005-07-11 07:30:00,86.32,86.324,86.253,86.286,3762699992.0
2005-07-11 07:45:00,86.254,86.345,86.254,86.327,3331299992.0
2005-07-11 08:00:00,86.313,86.415,86.305,86.387,3785799997.0
2005-07-11 08:15:00,86.38,86.445,86.282,86.4,3616099987.0
2005-07-11 08:30:00,86.402,86.455,86.375,86.396,4105999984.0
2005-07-11 08:45:00,86.416,86.464,86.353,86.438,3797500000.0
2005-07-11 09:00:00,86.465,86.479,86.387,86.399,3761800006.0
2005-07-11 09:15:00,86.395,86.42,86.282,86.283,3975099982.0
2005-07-11 09:30:00,86.258,86.373,86.235,86.347,3687399990.0
2005-07-11 09:45:00,86.359,86.375,86.271,86.33,3616099982.0
2005-07-11 10:00:00,86.325,86.383,86.257,86.312,3736100006.0
2005-07-11 10:15:00,86.326,86.399,86.3,86.331,3683300007.0
2005-07-11 10:30:00,86.319,86.444,86.271,86.42,3646599997.0
2005-07-11 10:45:00,86.425,86.46,86.351,86.43,3385199987.0
2005-07-11 11:00:00,86.457,86.478,86.41,86.443,3497499998.0
2005-07-11 11:15:00,86.45,86.472,86.366,86.408,3963199989.0
2005-07-11 11:30:00,86.427,86.43,86.348,86.392,3922399989.0
2005-07-11 11:45:00,86.412,86.433,86.317,86.337,3918399972.0
2005-07-11 12:00:00,86.323,86.409,86.308,86.391,4071199980.0
2005-07-11 12:15:00,86.397,86.42,86.335,86.391,3749799981.0
2005-07-11 12:30:00,86.365,86.422,86.337,86.347,3555999987.0
2005-07-11 12:45:00,86.338,86.445,86.313,86.415,3974399962.0
2005-07-11 13:00:00,86.401,86.432,86.337,86.388,3833299981.0
2005-07-11 13:15:00,86.383,86.443,86.353,86.389,3416599982.0
2005-07-11 13:30:00,86.374,86.458,86.352,86.388,3554199973.0
2005-07-11 13:45:00,86.377,86.422,86.325,86.388,3798299974.0
2005-07-11 14:00:00,86.39,86.442,86.339,86.359,3881899984.0
2005-07-11 14:15:00,86.339,86.38,86.27,86.304,3858800000.0
2005-07-11 14:30:00,86.299,86.374,86.268,86.322,3637799979.0
2005-07-11 14:45:00,86.302,86.415,86.257,86.372,3496499987.0
2005-07-11 15:00:00,86.393,86.467,86.367,86.4,3760299995.0
2005-07-11 15:15:00,86.404,86.458,86.376,86.44,3871600004.0
2005-07-11 15:30:00,86.415,86.469,86.384,86.435,4042099984.0
2005-07-11 15:45:00,86.454,86.492,86.398,86.414,3932299997.0
2005-07-11 16:00:00,86.431,86.567,86.398,86.545,4005499975.0
2005-07-11 16:15:00,86.548,86.575,86.446,86.502,3825399998.0
2005-07-11 16:30:00,86.544,86.59,86.456,86.57,4382199997.0
2005-07-11 16:45:00,86.548,86.761,86.523,86.737,3774799991.0
2005-07-11 17:00:00,86.758,86.822,86.65,86.783,3614299995.0
2005-07-11 17:15:00,86.765,86.877,86.757,86.856,3840499988.0
2005-07-11 17:30:00,86.82,86.86,86.706,86.742,4047100009.0
2005-07-11 17:45:00,86.749,86.764,86.635,86.687,3830199998.0
2005-07-11 18:00:00,86.665,86.77,86.645,86.73,23785200010.0
2005-07-11 18:15:00,86.72,86.77,86.666,86.727,23596199966.0
2005-07-11 18:30:00,86.725,86.772,86.658,86.723,18782799933.0
2005-07-11 18:45:00,86.742,86.866,86.707,86.843,14331799989.0
2005-07-11 19:00:00,86.842,86.881,86.78,86.861,9347899994.0
2005-07-11 19:15:00,86.869,86.899,86.807,86.861,14486099956.0
2005-07-11 19:30:00,86.861,86.902,86.816,86.872,11930999976.0
2005-07-11 19:45:00,86.85,86.899,86.813,86.848,9287499954.0
2005-07-11 20:00:00,86.842,86.875,86.761,86.825,10414299986.0
2005-07-11 20:15:00,86.838,86.852,86.775,86.84,15474799895.0
2005-07-11 20:30:00,86.811,86.86,86.77,86.831,14847799931.0
2005-07-11 20:45:00,86.783,86.843,86.758,86.783,16119999958.0
2005-07-11 21:00:00,86.82,86.83,86.718,86.755,9437700002.0
2005-07-11 21:15:00,86.762,86.798,86.696,86.722,14649299961.0
2005-07-11 21:30:00,86.747,86.795,86.728,86.762,7522899983.0
2005-07-11 21:45:00,86.756,86.812,86.719,86.751,6879099973.0
2005-07-11 22:00:00,86.737,86.831,86.722,86.8,7094599950.0
2005-07-11 22:15:00,86.778,86.827,86.759,86.786,5365800004.0
2005-07-11 22:30:00,86.797,86.82,86.732,86.773,5011400001.0
2005-07-11 22:45:00,86.785,86.863,86.749,86.749,5594499980.0
2005-07-11 23:00:00,86.789,86.859,86.778,86.8,3255399990.0
2005-07-11 23:15:00,86.798,86.837,86.754,86.784,3645499983.0
2005-07-11 23:30:00,86.813,86.816,86.728,86.762,3462399992.0
2005-07-11 23:45:00,86.774,86.797,86.724,86.737,3629299994.0
2005-07-12 00:00:00,86.753,86.764,86.667,86.691,3505399974.0
2005-07-12 00:15:00,86.689,86.729,86.623,86.687,3817600011.0
2005-07-12 00:30:00,86.653,86.717,86.639,86.65,3810999993.0
2005-07-12 00:45:00,86.681,86.707,86.635,86.676,3338199985.0
2005-07-12 01:00:00,86.683,86.721,86.634,86.69,4021299993.0
2005-07-12 01:15:00,86.69,86.709,86.627,86.66,3613699984.0
2005-07-12 01:30:00,86.66,86.683,86.622,86.64,4100599980.0
2005-07-12 01:45:00,86.634,86.689,86.618,86.66,4493599997.0
2005-07-12 02:00:00,86.683,86.703,86.629,86.655,3385999985.0
2005-07-12 02:15:00,86.649,86.676,86.594,86.631,3413400000.0
2005-07-12 02:30:00,86.638,86.686,86.592,86.622,3431399991.0
2005-07-12 02:45:00,86.618,86.645,86.563,86.585,3792999982.0
2005-07-12 03:00:00,86.591,86.611,86.535,86.565,3705899974.0
2005-07-12 03:15:00,86.55,86.668,86.55,86.65,3838799994.0
2005-07-12 03:30:00,86.683,86.806,86.614,86.765,3777299985.0
2005-07-12 03:45:00,86.742,86.825,86.71,86.772,3873499982.0
2005-07-12 04:00:00,86.731,86.811,86.702,86.78,3573499990.0
2005-07-12 04:15:00,86.764,86.964,86.759,86.865,3531299986.0
2005-07-12 04:30:00,86.88,86.954,86.865,86.895,3790499990.0
2005-07-12 04:45:00,86.9,86.931,86.827,86.854,3551400000.0
2005-07-12 05:00:00,86.88,86.898,86.808,86.868,4098700002.0
2005-07-12 05:15:00,86.877,86.975,86.811,86.956,3933199981.0
2005-07-12 05:30:00,86.966,87.073,86.935,87.008,3976899992.0
2005-07-12 05:45:00,87.012,87.06,86.95,86.985,3791299979.0
2005-07-12 06:00:00,86.985,87.055,86.96,86.989,3982999971.0
2005-07-12 06:15:00,87.003,87.15,86.939,87.15,3943499999.0
2005-07-12 06:30:00,87.14,87.182,87.045,87.068,3917799980.0
2005-07-12 06:45:00,87.087,87.103,87.013,87.047,3704300004.0
2005-07-12 07:00:00,87.06,87.11,87.028,87.072,3684899996.0
2005-07-12 07:15:00,87.057,87.092,87.01,87.035,3518500009.0
2005-07-12 07:30:00,87.036,87.098,87.024,87.059,3952899987.0
2005-07-12 07:45:00,87.055,87.107,87.028,87.07,3600599992.0
2005-07-12 08:00:00,87.091,87.099,86.966,87.01,2918799991.0
2005-07-12 08:15:00,87.037,87.042,86.891,86.969,3944299994.0
2005-07-12 08:30:00,87.004,87.054,86.947,87.032,3549799978.0
2005-07-12 08:45:00,87.025,87.09,86.981,87.001,3348999980.0
2005-07-12 09:00:00,86.991,87.068,86.918,86.92,3880999984.0
2005-07-12 09:15:00,86.918,87.075,86.904,87.035,4036099989.0
2005-07-12 09:30:00,87.044,87.145,86.992,87.119,3499799984.0
2005-07-12 09:45:00,87.121,87.139,87.006,87.071,3865699980.0
2005-07-12 10:00:00,87.035,87.081,86.874,86.95,3429799997.0
2005-07-12 10:15:00,86.962,86.962,86.786,86.857,4387599988.0
2005-07-12 10:30:00,86.869,86.987,86.792,86.94,3961199976.0
2005-07-12 10:45:00,86.967,86.991,86.864,86.868,3888200003.0
2005-07-12 11:00:00,86.883,86.974,86.86,86.913,3909299975.0
2005-07-12 11:15:00,86.917,86.955,86.819,86.819,3877700004.0
2005-07-12 11:30:00,86.845,86.938,86.825,86.849,4024799994.0
2005-07-12 11:45:00,86.841,86.948,86.786,86.8,4462199989.0
2005-07-12 12:00:00,86.825,86.9,86.777,86.851,4466400004.0
2005-07-12 12:15:00,86.805,86.95,86.798,86.89,3865400000.0
2005-07-12 12:30:00,86.901,86.969,86.89,86.94,3401199982.0
2005-07-12 12:45:00,86.903,86.953,86.715,86.829,4036899977.0
2005-07-12 13:00:00,86.801,86.897,86.788,86.819,3951699990.0
2005-07-12 13:15:00,86.842,86.866,86.751,86.792,3644800004.0
2005-07-12 13:30:00,86.782,86.863,86.733,86.785,3324699986.0
2005-07-12 13:45:00,86.77,86.928,86.756,86.864,3476799995.0
2005-07-12 14:00:00,86.854,86.944,86.808,86.913,3382699987.0
2005-07-12 14:15:00,86.914,86.971,86.869,86.953,3626699991.0
2005-07-12 14:30:00,86.964,86.978,86.895,86.962,3602299986.0
2005-07-12 14:45:00,86.919,86.992,86.889,86.91,3571399994.0
2005-07-12 15:00:00,86.935,86.979,86.89,86.92,4210900003.0
2005-07-12 15:15:00,86.879,86.985,86.834,86.861,3972899987.0
2005-07-12 15:30:00,86.844,86.938,86.826,86.884,3568800009.0
2005-07-12 15:45:00,86.885,87.002,86.852,86.965,3899500002.0
2005-07-12 16:00:00,86.927,86.986,86.873,86.933,3588299987.0
2005-07-12 16:15:00,86.946,86.963,86.831,86.862,3738399969.0
2005-07-12 16:30:00,86.878,86.933,86.784,86.875,4022699986.0
2005-07-12 16:45:00,86.84,86.96,86.802,86.918,3757599982.0
2005-07-12 17:00:00,86.959,86.962,86.847,86.938,3596599986.0
2005-07-12 17:15:00,86.952,86.958,86.867,86.88,3722199991.0
2005-07-12 17:30:00,86.901,86.98,86.803,86.878,4017999984.0
2005-07-12 17:45:00,86.871,86.988,86.825,86.935,3912999981.0
2005-07-12 18:00:00,86.93,87.01,86.896,86.99,23489399962.0
2005-07-12 18:15:00,87.0,87.0,86.875,86.933,21779999885.0
2005-07-12 18:30:00,86.951,87.018,86.902,86.965,18775999948.0
2005-07-12 18:45:00,86.97,87.03,86.937,87.015,13877999977.0
2005-07-12 19:00:00,86.974,87.066,86.953,87.037,9027399975.0
2005-07-12 19:15:00,87.021,87.123,86.992,87.068,14584899982.0
2005-07-12 19:30:00,87.1,87.109,87.025,87.057,11557399984.0
2005-07-12 19:45:00,87.052,87.128,87.02,87.102,9333499976.0
2005-07-12 20:00:00,87.089,87.191,87.077,87.152,10489099971.0
2005-07-12 20:15:00,87.144,87.191,87.078,87.132,14612599951.0
2005-07-12 20:30:00,87.19,87.222,87.109,87.159,14946899956.0
2005-07-12 20:45:00,87.171,87.228,87.132,87.157,16630799962.0
2005-07-12 21:00:00,87.151,87.241,87.141,87.188,9650699972.0
2005-07-12 21:15:00,87.2,87.246,87.163,87.188,14871899987.0
2005-07-12 21:30:00,87.193,87.239,87.157,87.201,8325499982.0
2005-07-12 21:45:00,87.213,87.237,87.157,87.198,6881499983.0
2005-07-12 22:00:00,87.213,87.25,87.167,87.191,6200999973.0
2005-07-12 22:15:00,87.212,87.243,87.168,87.193,4996599976.0
2005-07-12 22:30:00,87.198,87.238,87.158,87.16,5349599969.0
2005-07-12 22:45:00,87.183,87.203,87.048,87.107,5198000004.0
2005-07-12 23:00:00,87.15,87.181,87.081,87.085,3834299981.0
2005-07-12 23:15:00,87.104,87.181,87.065,87.129,4108999979.0
2005-07-12 23:30:00,87.172,87.197,87.076,87.149,3559899981.0
2005-07-12 23:45:00,87.136,87.209,87.101,87.177,3477499997.0
2005-07-13 00:00:00,87.182,87.213,87.136,87.148,3444299997.0
2005-07-13 00:15:00,87.159,87.202,87.112,87.136,3352699986.0
2005-07-13 00:30:00,87.145,87.182,87.11,87.126,3378599992.0
2005-07-13 00:45:00,87.126,87.232,87.097,87.201,4013499995.0
2005-07-13 01:00:00,87.18,87.241,87.142,87.19,3544399971.0
2005-07-13 01:15:00,87.202,87.227,87.14,87.176,3630899989.0
2005-07-13 01:30:00,87.185,87.198,87.104,87.156,4161799989.0
2005-07-13 01:45:00,87.176,87.195,87.117,87.145,4135999999.0
2005-07-13 02:00:00,87.118,87.184,87.103,87.153,3812599985.0
2005-07-13 02:15:00,87.155,87.203,87.121,87.163,3870999982.0
2005-07-13 02:30:00,87.144,87.205,87.111,87.149,3460699989.0
2005-07-13 02:45:00,87.118,87.19,87.092,87.136,3937599981.0
2005-07-13 03:00:00,87.118,87.218,87.116,87.168,4062899973.0
2005-07-13 03:15:00,87.158,87.19,87.057,87.105,3971199991.0
2005-07-13 03:30:00,87.124,87.168,87.09,87.134,3603599987.0
2005-07-13 03:45:00,87.145,87.16,87.087,87.146,3729599974.0
2005-07-13 04:00:00,87.129,87.171,87.098,87.147,3736099992.0
2005-07-13 04:15:00,87.159,87.167,87.102,87.155,3561399989.0
2005-07-13 04:30:00,87.138,87.174,87.113,87.133,3358999992.0
2005-07-13 04:45:00,87.14,87.167,87.098,87.122,4021099983.0
2005-07-13 05:00:00,87.119,87.183,87.091,87.144,3734999996.0
2005-07-13 05:15:00,87.129,87.171,87.095,87.131,3574199998.0
2005-07-13 05:30:00,87.159,87.162,87.101,87.131,3409599978.0
2005-07-13 05:45:00,87.11,87.168,87.066,87.145,3749699992.0
2005-07-13 06:00:00,87.15,87.167,87.065,87.095,3899899994.0
2005-07-13 06:15:00,87.084,87.142,87.065,87.105,3711899998.0
2005-07-13 06:30:00,87.093,87.143,87.07,87.117,3902800008.0
2005-07-13 06:45:00,87.115,87.147,87.07,87.118,4002299977.0
2005-07-13 07:00:00,87.113,87.15,87.081,87.113,3620499989.0
2005-07-13 07:15:00,87.099,87.142,87.061,87.097,3487000002.0
2005-07-13 07:30:00,87.093,87.127,87.05,87.097,3597999989.0
2005-07-13 07:45:00,87.092,87.155,87.064,87.101,3726799988.0
2005-07-13 08:00:00,87.078,87.173,87.069,87.144,3453099995.0
2005-07-13 08:15:00,87.138,87.17,87.09,87.145,3890799984.0
2005-07-13 08:30:00,87.142,87.205,87.116,87.178,3491999980.0
2005-07-13 08:45:00,87.183,87.22,87.125,87.193,3633899985.0
2005-07-13 09:00:00,87.168,87.223,87.068,87.088,3297399997.0
2005-07-13 09:15:00,87.122,87.158,87.05,87.116,4180699995.0
2005-07-13 09:30:00,87.126,87.16,87.078,87.131,3613300001.0
2005-07-13 09:45:00,87.13,87.152,87.033,87.084,3987799986.0
2005-07-13 10:00:00,87.081,87.136,87.023,87.043,3635899992.0
2005-07-13 10:15:00,87.07,87.116,87.015,87.103,4073499987.0
2005-07-13 10:30:00,87.053,87.087,87.012,87.025,3931000002.0
2005-07-13 10:45:00,87.035,87.122,87.023,87.065,3901299990.0
2005-07-13 11:00:00,87.082,87.089,86.977,87.013,3955399996.0
2005-07-13 11:15:00,87.041,87.061,86.983,87.037,3905799993.0
2005-07-13 11:30:00,87.027,87.086,86.958,86.972,4005599995.0
2005-07-13 11:45:00,86.985,87.077,86.917,86.992,3654500000.0
2005-07-13 12:00:00,86.978,87.04,86.928,87.018,4123099980.0
2005-07-13 12:15:00,87.026,87.078,86.962,87.008,3699299996.0
2005-07-13 12:30:00,87.005,87.104,86.984,87.05,3630299997.0
2005-07-13 12:45:00,87.057,87.091,87.004,87.007,4419999996.0
2005-07-13 13:00:00,87.072,87.118,87.005,87.062,3536400004.0
2005-07-13 13:15:00,87.047,87.111,87.033,87.068,3111400004.0
2005-07-13 13:30:00,87.077,87.103,86.994,87.038,3165499993.0
2005-07-13 13:45:00,87.041,87.086,86.991,87.04,3868299981.0
2005-07-13 14:00:00,87.068,87.104,86.975,86.991,3357899989.0
2005-07-13 14:15:00,86.966,87.053,86.948,87.053,3801999989.0
2005-07-13 14:30:00,87.048,87.048,86.776,86.932,3854499990.0
2005-07-13 14:45:00,86.934,87.021,86.861,86.976,4360199985.0
2005-07-13 15:00:00,86.979,87.009,86.903,86.94,4180699991.0
2005-07-13 15:15:00,86.932,86.978,86.844,86.905,3989399977.0
2005-07-13 15:30:00,86.931,86.97,86.885,86.946,3543799990.0
2005-07-13 15:45:00,86.967,87.007,86.906,87.001,3807399980.0
2005-07-13 16:00:00,86.984,87.061,86.957,86.993,3433099983.0
2005-07-13 16:15:00,86.992,87.033,86.925,86.994,3187399990.0
2005-07-13 16:30:00,86.98,87.075,86.943,87.014,4372699986.0
2005-07-13 16:45:00,87.042,87.052,86.954,86.973,4288199997.0
2005-07-13 17:00:00,86.96,86.994,86.821,86.914,3847299989.0
2005-07-13 17:15:00,86.985,87.015,86.849,86.91,3829499993.0
2005-07-13 17:30:00,86.883,86.921,86.8,86.837,3377599994.0
2005-07-13 17:45:00,86.86,86.879,86.783,86.822,3733299981.0
2005-07-13 18:00:00,86.863,86.902,86.803,86.855,24669999918.0
2005-07-13 18:15:00,86.9,86.914,86.796,86.833,24374999942.0
2005-07-13 18:30:00,86.847,86.956,86.805,86.92,19154799949.0
2005-07-13 18:45:00,86.887,86.946,86.855,86.927,13661199985.0
2005-07-13 19:00:00,86.895,86.94,86.836,86.865,9525899991.0
2005-07-13 19:15:00,86.86,86.912,86.821,86.851,13864799980.0
2005-07-13 19:30:00,86.868,86.897,86.774,86.852,12565700000.0
2005-07-13 19:45:00,86.885,86.89,86.787,86.833,9656999973.0
2005-07-13 20:00:00,86.838,86.92,86.795,86.84,10063399952.0
2005-07-13 20:15:00,86.826,86.875,86.694,86.77,14889099967.0
2005-07-13 20:30:00,86.77,86.791,86.671,86.708,15593799983.0
2005-07-13 20:45:00,86.749,86.807,86.678,86.69,16464799937.0
2005-07-13 21:00:00,86.718,86.74,86.638,86.678,10074199950.0
2005-07-13 21:15:00,86.671,86.727,86.626,86.672,15459199953.0
2005-07-13 21:30:00,86.654,86.748,86.61,86.736,8044499984.0
2005-07-13 21:45:00,86.731,86.772,86.662,86.703,6879800007.0
2005-07-13 22:00:00,86.711,86.753,86.626,86.668,6820999992.0
2005-07-13 22:15:00,86.664,86.733,86.635,86.671,4728599974.0
2005-07-13 22:30:00,86.639,86.749,86.613,86.688,5519399996.0
2005-07-13 22:45:00,86.704,86.732,86.598,86.637,5823599994.0
2005-07-13 23:00:00,86.693,86.761,86.663,86.745,3521299980.0
2005-07-13 23:15:00,86.72,86.787,86.691,86.715,3713299984.0
2005-07-13 23:30:00,86.683,86.734,86.628,86.702,3863399973.0
2005-07-13 23:45:00,86.671,86.733,86.644,86.669,3221299985.0
2005-07-14 00:00:00,86.68,86.749,86.638,86.698,3673199991.0
2005-07-14 00:15:00,86.698,86.774,86.671,86.712,3648599996.0
2005-07-14 00:30:00,86.703,86.767,86.628,86.725,3893299989.0
2005-07-14 00:45:00,86.702,86.776,86.679,86.699,3933799994.0
2005-07-14 01:00:00,86.687,86.779,86.655,86.714,3756299975.0
2005-07-14 01:15:00,86.733,86.802,86.7,86.742,3520999995.0
2005-07-14 01:30:00,86.747,86.783,86.688,86.764,3988599977.0
2005-07-14 01:45:00,86.744,86.845,86.739,86.806,4158799992.0
2005-07-14 02:00:00,86.812,86.843,86.735,86.827,3907999992.0
2005-07-14 02:15:00,86.8,86.853,86.725,86.756,3418999997.0
2005-07-14 02:30:00,86.72,86.8,86.688,86.782,4046499997.0
2005-07-14 02:45:00,86.778,86.805,86.701,86.768,3736599993.0
2005-07-14 03:00:00,86.761,86.813,86.695,86.716,3343499990.0
2005-07-14 03:15:00,86.732,86.754,86.643,86.714,3739899985.0
2005-07-14 03:30:00,86.698,86.715,86.621,86.661,3690100014.0
2005-07-14 03:45:00,86.675,86.681,86.521,86.572,3556299994.0
2005-07-14 04:00:00,86.538,86.579,86.498,86.527,3804599995.0
2005-07-14 04:15:00,86.53,86.603,86.524,86.551,3703899996.0
2005-07-14 04:30:00,86.57,86.6,86.493,86.547,3805499977.0
2005-07-14 04:45:00,86.563,86.631,86.542,86.608,3637800001.0
2005-07-14 05:00:00,86.584,86.665,86.563,86.625,3793499991.0
2005-07-14 05:15:00,86.657,86.662,86.539,86.564,3589899980.0
2005-07-14 05:30:00,86.599,86.663,86.54,86.607,3979599984.0
2005-07-14 05:45:00,86.613,86.649,86.545,86.602,3902399977.0
2005-07-14 06:00:00,86.585,86.614,86.533,86.6,4064499983.0
2005-07-14 06:15:00,86.532,86.627,86.517,86.594,3316800007.0
2005-07-14 06:30:00,86.576,86.607,86.51,86.575,3959600007.0
2005-07-14 06:45:00,86.553,86.631,86.534,86.623,3339500007.0
2005-07-14 07:00:00,86.617,86.617,86.492,86.503,4030099987.0
2005-07-14 07:15:00,86.528,86.603,86.491,86.587,3466600003.0
2005-07-14 07:30:00,86.532,86.584,86.506,86.531,3786999994.0
2005-07-14 07:45:00,86.535,86.602,86.498,86.56,3679999986.0
2005-07-14 08:00:00,86.547,86.594,86.476,86.551,3710699996.0
2005-07-14 08:15:00,86.58,86.612,86.512,86.526,4096399995.0
2005-07-14 08:30:00,86.504,86.652,86.485,86.622,3303499992.0
2005-07-14 08:45:00,86.603,86.68,86.572,86.68,3841199996.0
2005-07-14 09:00:00,86.655,86.763,86.638,86.74,4331699990.0
2005-07-14 09:15:00,86.718,86.776,86.695,86.731,3882599994.0
2005-07-14 09:30:00,86.723,86.762,86.673,86.673,3671399998.0
2005-07-14 09:45:00,86.717,86.728,86.656,86.678,3306100003.0
2005-07-14 10:00:00,86.685,86.825,86.668,86.779,3626599995.0
2005-07-14 10:15:00,86.824,86.888,86.771,86.871,3781099984.0
2005-07-14 10:30:00,86.865,86.91,86.822,86.87,4284800002.0
2005-07-14 10:45:00,86.85,86.894,86.791,86.797,3760099988.0
2005-07-14 11:00:00,86.828,86.938,86.803,86.881,3868799980.0
2005-07-14 11:15:00,86.857,86.938,86.848,86.893,3964399991.0
2005-07-14 11:30:00,86.875,86.91,86.84,86.892,3694099983.0
2005-07-14 11:45:00,86.853,86.918,86.773,86.82,3733299979.0
2005-07-14 12:00:00,86.814,86.866,86.783,86.799,4066699989.0
2005-07-14 12:15:00,86.795,86.938,86.777,86.902,3864199984.0
2005-07-14 12:30:00,86.907,86.935,86.816,86.85,3487299998.0
2005-07-14 12:45:00,86.809,86.921,86.786,86.861,3714399991.0
2005-07-14 13:00:00,86.831,86.901,86.804,86.846,3661099998.0
2005-07-14 13:15:00,86.825,86.868,86.791,86.791,3977999983.0
2005-07-14 13:30:00,86.787,86.846,86.75,86.821,3620700000.0
2005-07-14 13:45:00,86.795,86.837,86.743,86.774,4234799992.0
2005-07-14 14:00:00,86.785,86.842,86.737,86.782,4065599983.0
2005-07-14 14:15:00,86.761,86.874,86.735,86.874,4149200003.0
2005-07-14 14:30:00,86.855,86.88,86.661,86.726,3917799981.0
2005-07-14 14:45:00,86.727,86.876,86.691,86.865,3595999989.0
2005-07-14 15:00:00,86.835,86.909,86.781,86.887,3816799965.0
2005-07-14 15:15:00,86.876,86.972,86.843,86.878,4138999981.0
2005-07-14 15:30:00,86.889,87.043,86.865,86.982,3705199979.0
2005-07-14 15:45:00,86.965,87.148,86.954,87.113,4174499976.0
2005-07-14 16:00:00,87.104,87.184,87.044,87.12,3672900004.0
2005-07-14 16:15:00,87.122,87.196,87.063,87.094,3143100002.0
2005-07-14 16:30:00,87.082,87.109,86.968,86.996,4181599980.0
2005-07-14 16:45:00,86.978,87.117,86.961,87.011,3703000001.0
2005-07-14 17:00:00,87.018,87.048,86.908,86.991,3199499981.0
2005-07-14 17:15:00,86.97,87.012,86.89,86.891,3544099991.0
2005-07-14 17:30:00,86.901,87.0,86.825,86.857,4075199989.0
2005-07-14 17:45:00,86.846,86.971,86.81,86.935,3603399986.0
2005-07-14 18:00:00,86.916,86.93,86.809,86.84,25076099894.0
2005-07-14 18:15:00,86.83,86.985,86.772,86.924,24474499957.0
2005-07-14 18:30:00,86.945,87.02,86.902,86.941,18488499944.0
2005-07-14 18:45:00,86.975,87.016,86.889,86.944,13398599962.0
2005-07-14 19:00:00,86.982,87.029,86.903,86.98,9010199986.0
2005-07-14 19:15:00,86.976,87.041,86.9,86.929,13819999978.0
2005-07-14 19:30:00,86.948,86.979,86.884,86.95,11927799964.0
2005-07-14 19:45:00,86.916,87.01,86.886,86.977,8944099984.0
2005-07-14 20:00:00,86.972,87.104,86.951,87.034,9785300014.0
2005-07-14 20:15:00,87.015,87.07,86.976,87.06,15074299951.0
2005-07-14 20:30:00,87.025,87.069,86.971,87.049,14690899967.0
2005-07-14 20:45:00,87.052,87.11,86.997,87.004,16432099916.0
2005-07-14 21:00:00,87.04,87.056,86.972,87.033,8809399961.0
2005-07-14 21:15:00,86.993,87.04,86.943,87.023,15774099972.0
2005-07-14 21:30:00,87.015,87.089,86.958,87.054,8636199980.0
2005-07-14 21:45:00,87.024,87.094,86.996,87.008,7336299984.0
2005-07-14 22:00:00,87.009,87.065,86.97,87.061,6869100002.0
2005-07-14 22:15:00,87.057,87.088,86.992,87.051,5069700002.0
2005-07-14 22:30:00,87.036,87.062,86.976,87.025,5906699969.0
2005-07-14 22:45:00,87.013,87.07,86.932,87.039,5939299986.0
2005-07-14 23:00:00,87.071,87.094,86.998,87.04,3327399990.0
2005-07-14 23:15:00,87.047,87.08,86.99,87.01,3771999990.0
2005-07-14 23:30:00,87.011,87.07,86.966,86.999,3359999987.0
2005-07-14 23:45:00,86.993,87.025,86.921,86.99,3465799987.0
2005-07-15 00:00:00,87.011,87.029,86.915,86.985,3883799988.0
2005-07-15 00:15:00,86.968,87.018,86.921,86.983,3716699997.0
2005-07-15 00:30:00,86.976,87.01,86.915,86.983,3732399987.0
2005-07-15 00:45:00,86.986,87.1,86.931,87.068,3282599975.0
2005-07-15 01:00:00,87.06,87.105,87.018,87.078,3453299989.0
2005-07-15 01:15:00,87.078,87.149,87.048,87.08,3061099996.0
2005-07-15 01:30:00,87.128,87.152,87.059,87.121,3719500010.0
2005-07-15 01:45:00,87.105,87.162,87.06,87.126,4483099997.0
2005-07-15 02:00:00,87.142,87.249,87.098,87.165,4064300006.0
2005-07-15 02:15:00,87.151,87.166,87.001,87.106,3230600005.0
2005-07-15 02:30:00,87.087,87.229,87.05,87.205,3456999991.0
2005-07-15 02:45:00,87.237,87.237,87.082,87.1,3919099999.0
2005-07-15 03:00:00,87.113,87.137,87.026,87.073,4183299992.0
2005-07-15 03:15:00,87.097,87.098,86.935,86.951,3484299983.0
2005-07-15 03:30:00,86.984,87.033,86.935,86.976,3732499991.0
2005-07-15 03:45:00,86.973,87.021,86.936,86.997,3955299991.0
2005-07-15 04:00:00,86.971,87.045,86.961,86.998,3750500004.0
2005-07-15 04:15:00,87.024,87.065,86.979,86.992,3794599990.0
2005-07-15 04:30:00,87.005,87.045,86.977,87.001,3710899988.0
2005-07-15 04:45:00,86.989,87.04,86.94,86.94,3473499988.0
2005-07-15 05:00:00,86.967,87.009,86.946,86.988,3427899979.0
2005-07-15 05:15:00,86.976,87.008,86.914,86.927,4172100000.0
2005-07-15 05:30:00,86.959,87.008,86.917,86.945,3648700002.0
2005-07-15 05:45:00,86.956,87.024,86.935,87.003,3330499987.0
2005-07-15 06:00:00,86.97,87.034,86.953,86.98,3521099996.0
2005-07-15 06:15:00,86.995,87.043,86.926,87.006,3661199980.0
2005-07-15 06:30:00,87.033,87.051,86.97,86.989,3393599997.0
2005-07-15 06:45:00,86.998,87.063,86.973,87.045,3452299991.0
2005-07-15 07:00:00,87.033,87.06,86.979,87.03,4124399984.0
2005-07-15 07:15:00,87.026,87.073,86.988,87.009,3193800002.0
2005-07-15 07:30:00,87.025,87.118,87.01,87.076,3956799973.0
2005-07-15 07:45:00,87.076,87.113,87.042,87.07,3701799986.0
2005-07-15 08:00:00,87.095,87.162,87.065,87.088,3778299996.0
2005-07-15 08:15:00,87.103,87.145,87.057,87.111,3841099981.0
2005-07-15 08:30:00,87.11,87.145,86.935,86.952,3714899984.0
2005-07-15 08:45:00,86.975,87.058,86.941,87.006,3621899981.0
2005-07-15 09:00:00,87.031,87.041,86.944,86.961,3414199986.0
2005-07-15 09:15:00,86.985,87.012,86.917,86.953,4093500006.0
2005-07-15 09:30:00,86.963,87.002,86.921,86.97,3852299988.0
2005-07-15 09:45:00,86.952,87.005,86.913,86.918,3606099981.0
2005-07-15 10:00:00,86.908,86.955,86.838,86.906,3773899982.0
2005-07-15 10:15:00,86.9,86.96,86.854,86.895,4006099991.0
2005-07-15 10:30:00,86.903,86.959,86.768,86.776,3635399992.0
2005-07-15 10:45:00,86.779,86.862,86.752,86.822,4094699972.0
2005-07-15 11:00:00,86.799,86.86,86.747,86.808,3904999980.0
2005-07-15 11:15:00,86.763,86.84,86.749,86.799,4121099991.0
2005-07-15 11:30:00,86.811,86.841,86.745,86.801,3612099987.0
2005-07-15 11:45:00,86.816,86.849,86.735,86.815,3986899984.0
2005-07-15 12:00:00,86.803,86.879,86.756,86.819,3927999985.0
2005-07-15 12:15:00,86.822,86.872,86.752,86.806,3613399995.0
2005-07-15 12:30:00,86.796,86.849,86.744,86.77,3926699980.0
2005-07-15 12:45:00,86.767,86.832,86.704,86.704,4217199995.0
2005-07-15 13:00:00,86.713,86.777,86.682,86.755,3785999970.0
2005-07-15 13:15:00,86.765,86.83,86.735,86.807,3856499997.0
2005-07-15 13:30:00,86.777,86.85,86.715,86.731,3811899995.0
2005-07-15 13:45:00,86.7,86.79,86.684,86.732,3696199986.0
2005-07-15 14:00:00,86.75,86.796,86.689,86.748,3715700005.0
2005-07-15 14:15:00,86.762,86.774,86.657,86.704,3676399988.0
2005-07-15 14:30:00,86.739,86.772,86.495,86.548,3458999992.0
2005-07-15 14:45:00,86.569,86.603,86.513,86.553,3730199983.0
2005-07-15 15:00:00,86.561,86.617,86.525,86.578,3854300006.0
2005-07-15 15:15:00,86.547,86.617,86.479,86.523,4146199993.0
2005-07-15 15:30:00,86.515,86.599,86.485,86.578,3882599984.0
2005-07-15 15:45:00,86.565,86.603,86.502,86.565,3840999981.0
2005-07-15 16:00:00,86.563,86.587,86.447,86.531,3724800005.0
2005-07-15 16:15:00,86.526,86.692,86.5,86.621,3755399986.0
2005-07-15 16:30:00,86.626,86.681,86.586,86.648,4047300006.0
2005-07-15 16:45:00,86.638,86.716,86.611,86.645,3785399995.0
2005-07-15 17:00:00,86.657,86.683,86.572,86.579,3276599993.0
2005-07-15 17:15:00,86.594,86.655,86.54,86.616,3442300006.0
2005-07-15 17:30:00,86.621,86.66,86.541,86.601,3796299998.0
2005-07-15 17:45:00,86.609,86.673,86.584,86.592,3604599987.0
2005-07-15 18:00:00,86.588,86.7,86.547,86.66,23882599982.0
2005-07-15 18:15:00,86.65,86.731,86.609,86.69,23719099945.0
2005-07-15 18:30:00,86.676,86.737,86.618,86.669,19331899914.0
2005-07-15 18:45:00,86.67,86.714,86.642,86.692,14312999927.0
2005-07-15 19:00:00,86.679,86.71,86.631,86.656,9407199960.0
2005-07-15 19:15:00,86.679,86.718,86.618,86.628,13519499964.0
2005-07-15 19:30:00,86.633,86.69,86.589,86.632,11896199957.0
2005-07-15 19:45:00,86.652,86.708,86.623,86.672,9480099995.0
2005-07-15 20:00:00,86.672,86.711,86.574,86.645,10883499960.0
2005-07-15 20:15:00,86.61,86.692,86.6,86.69,14917699945.0
2005-07-15 20:30:00,86.68,86.727,86.625,86.696,15733399966.0
2005-07-15 20:45:00,86.671,86.742,86.631,86.65,16808199982.0
2005-07-15 21:00:00,86.625,86.686,86.601,86.657,10415299956.0
2005-07-15 21:15:00,86.648,86.698,86.603,86.616,15615499977.0
2005-07-15 21:30:00,86.617,86.661,86.575,86.632,8254999974.0
2005-07-15 21:45:00,86.603,86.661,86.566,86.601,6540299988.0
2005-07-15 22:00:00,86.604,86.656,86.588,86.616,7100799997.0
2005-07-15 22:15:00,86.63,86.676,86.601,86.637,4929799986.0
2005-07-15 22:30:00,86.633,86.666,86.573,86.617,5713899990.0
2005-07-15 22:45:00,86.602,86.629,86.476,86.51,5818599990.0
2005-07-17 23:00:00,86.541,86.588,86.479,86.487,3299799980.0
2005-07-17 23:15:00,86.5,86.515,86.441,86.452,3879400001.0
2005-07-17 23:30:00,86.469,86.504,86.424,86.474,4015799974.0
2005-07-17 23:45:00,86.507,86.513,86.416,86.464,3359100009.0
2005-07-18 00:00:00,86.446,86.514,86.439,86.464,2940699978.0
2005-07-18 00:15:00,86.489,86.55,86.433,86.517,3394699976.0
2005-07-18 00:30:00,86.503,86.555,86.454,86.52,3528599998.0
2005-07-18 00:45:00,86.525,86.564,86.476,86.509,4289499986.0
2005-07-18 01:00:00,86.528,86.594,86.495,86.506,3505599976.0
2005-07-18 01:15:00,86.532,86.599,86.515,86.563,3466899993.0
2005-07-18 01:30:00,86.578,86.66,86.519,86.655,3542699992.0
2005-07-18 01:45:00,86.637,86.697,86.594,86.628,4433199973.0
2005-07-18 02:00:00,86.623,86.706,86.595,86.648,3790099997.0
2005-07-18 02:15:00,86.668,86.718,86.628,86.678,3809399984.0
2005-07-18 02:30:00,86.668,86.739,86.638,86.696,4144899976.0
2005-07-18 02:45:00,86.701,86.715,86.642,86.67,3921800005.0
2005-07-18 03:00:00,86.669,86.709,86.617,86.675,4020499999.0
2005-07-18 03:15:00,86.685,86.707,86.608,86.663,3848999981.0
2005-07-18 03:30:00,86.679,86.723,86.638,86.681,3347099991.0
2005-07-18 03:45:00,86.674,86.71,86.623,86.655,3586399987.0
2005-07-18 04:00:00,86.65,86.711,86.627,86.685,3869599993.0
2005-07-18 04:15:00,86.67,86.701,86.618,86.694,3613199998.0
2005-07-18 04:30:00,86.668,86.7,86.629,86.676,3607799991.0
2005-07-18 04:45:00,86.682,86.708,86.623,86.623,3584699977.0
2005-07-18 05:00:00,86.653,86.705,86.626,86.665,3719999988.0
2005-07-18 05:15:00,86.663,86.693,86.621,86.639,3892599992.0
2005-07-18 05:30:00,86.675,86.71,86.634,86.702,3336199990.0
2005-07-18 05:45:00,86.689,86.704,86.622,86.663,3299099987.0
2005-07-18 06:00:00,86.661,86.722,86.625,86.638,3481199976.0
2005-07-18 06:15:00,86.628,86.7,86.616,86.682,3287999988.0
2005-07-18 06:30:00,86.663,86.694,86.618,86.638,3448399984.0
2005-07-18 06:45:00,86.635,86.685,86.617,86.652,3235699986.0
2005-07-18 07:00:00,86.646,86.697,86.617,86.674,3484799995.0
2005-07-18 07:15:00,86.639,86.711,86.595,86.622,3448599994.0
2005-07-18 07:30:00,86.637,86.683,86.57,86.665,3866599994.0
2005-07-18 07:45:00,86.64,86.676,86.567,86.595,3334399985.0
2005-07-18 08:00:00,86.617,86.699,86.56,86.673,3427899995.0
2005-07-18 08:15:00,86.707,86.721,86.625,86.661,3807799989.0
2005-07-18 08:30:00,86.661,86.687,86.576,86.596,3364799977.0
2005-07-18 08:45:00,86.632,86.677,86.565,86.661,3226499999.0
2005-07-18 09:00:00,86.675,86.713,86.644,86.687,3344499994.0
2005-07-18 09:15:00,86.667,86.782,86.64,86.72,4396299991.0
2005-07-18 09:30:00,86.74,86.772,86.681,86.713,3670299986.0
2005-07-18 09:45:00,86.674,86.75,86.646,86.709,4374299984.0
2005-07-18 10:00:00,86.694,86.768,86.667,86.715,3826199984.0
2005-07-18 10:15:00,86.738,86.819,86.696,86.773,3774199973.0
2005-07-18 10:30:00,86.78,86.844,86.714,86.754,3923199999.0
2005-07-18 10:45:00,86.754,86.797,86.679,86.73,3297199992.0
2005-07-18 11:00:00,86.762,86.832,86.706,86.809,3754700008.0
2005-07-18 11:15:00,86.786,86.824,86.738,86.798,3783099979.0
2005-07-18 11:30:00,86.797,86.845,86.73,86.759,3841699981.0
2005-07-18 11:45:00,86.762,86.798,86.724,86.756,3462499978.0
2005-07-18 12:00:00,86.76,86.814,86.727,86.773,4435299991.0
2005-07-18 12:15:00,86.75,86.805,86.704,86.75,4088799973.0
2005-07-18 12:30:00,86.74,86.788,86.671,86.706,3787999998.0
2005-07-18 12:45:00,86.712,86.773,86.682,86.707,3741999980.0
2005-07-18 13:00:00,86.695,86.759,86.641,86.703,3671599994.0
2005-07-18 13:15:00,86.706,86.74,86.631,86.685,3919400005.0
2005-07-18 13:30:00,86.658,86.763,86.626,86.723,3708699980.0
2005-07-18 13:45:00,86.715,86.773,86.704,86.741,3697499975.0
2005-07-18 14:00:00,86.717,86.764,86.662,86.714,3905700014.0
2005-07-18 14:15:00,86.695,86.754,86.6,86.652,3220399990.0
2005-07-18 14:30:00,86.669,86.698,86.595,86.68,3322899992.0
2005-07-18 14:45:00,86.643,86.695,86.557,86.616,3766499991.0
2005-07-18 15:00:00,86.598,86.658,86.574,86.615,4100399985.0
2005-07-18 15:15:00,86.596,86.664,86.553,86.572,4046299991.0
2005-07-18 15:30:00,86.564,86.603,86.459,86.51,3961299979.0
2005-07-18 15:45:00,86.515,86.546,86.423,86.452,3970399994.0
2005-07-18 16:00:00,86.443,86.493,86.373,86.438,3707199983.0
2005-07-18 16:15:00,86.431,86.494,86.382,86.48,3392199992.0
2005-07-18 16:30:00,86.448,86.486,86.326,86.35,4031799992.0
2005-07-18 16:45:00,86.367,86.418,86.311,86.338,4181699989.0
2005-07-18 17:00:00,86.358,86.449,86.315,86.411,3643499983.0
2005-07-18 17:15:00,86.404,86.415,86.292,86.375,3374299988.0
2005-07-18 17:30:00,86.338,86.375,86.294,86.303,3667599993.0
2005-07-18 17:45:00,86.308,86.411,86.299,86.374,3683000000.0
2005-07-18 18:00:00,86.383,86.485,86.342,86.42,25171199870.0
2005-07-18 18:15:00,86.43,86.435,86.334,86.384,21942099952.0
2005-07-18 18:30:00,86.369,86.431,86.339,86.368,19062499987.0
2005-07-18 18:45:00,86.353,86.435,86.338,86.392,14036699993.0
2005-07-18 19:00:00,86.408,86.45,86.31,86.346,9200599997.0
2005-07-18 19:15:00,86.349,86.399,86.308,86.357,14114199945.0
2005-07-18 19:30:00,86.384,86.416,86.314,86.328,12271699957.0
2005-07-18 19:45:00,86.305,86.375,86.279,86.37,9092499950.0
2005-07-18 20:00:00,86.344,86.404,86.291,86.317,10023299987.0
2005-07-18 20:15:00,86.335,86.408,86.284,86.352,12860799972.0
2005-07-18 20:30:00,86.341,86.396,86.294,86.354,14307199949.0
2005-07-18 20:45:00,86.374,86.433,86.331,86.387,15893399994.0
2005-07-18 21:00:00,86.38,86.481,86.372,86.465,9138699988.0
2005-07-18 21:15:00,86.465,86.507,86.411,86.437,14543499984.0
2005-07-18 21:30:00,86.464,86.489,86.41,86.443,7775099971.0
2005-07-18 21:45:00,86.442,86.483,86.395,86.42,6518899964.0
2005-07-18 22:00:00,86.432,86.479,86.391,86.442,7028799995.0
2005-07-18 22:15:00,86.431,86.487,86.406,86.428,4800100002.0
2005-07-18 22:30:00,86.45,86.512,86.42,86.449,5220300004.0
2005-07-18 22:45:00,86.44,86.518,86.383,86.461,5192799987.0
2005-07-18 23:00:00,86.468,86.507,86.414,86.424,3718599978.0
2005-07-18 23:15:00,86.417,86.464,86.399,86.44,3498399992.0
2005-07-18 23:30:00,86.458,86.49,86.415,86.432,4229699996.0
2005-07-18 23:45:00,86.463,86.493,86.421,86.485,3708299982.0
2005-07-19 00:00:00,86.454,86.479,86.364,86.371,3696699987.0
2005-07-19 00:15:00,86.382,86.452,86.358,86.418,4186000006.0
2005-07-19 00:30:00,86.41,86.446,86.341,86.428,3521299975.0
2005-07-19 00:45:00,86.417,86.453,86.363,86.425,3912599982.0
2005-07-19 01:00:00,86.437,86.494,86.381,86.399,3422699993.0
2005-07-19 01:15:00,86.452,86.452,86.366,86.408,3780399986.0
2005-07-19 01:30:00,86.407,86.487,86.373,86.434,3421999987.0
2005-07-19 01:45:00,86.415,86.491,86.411,86.467,4056799990.0
2005-07-19 02:00:00,86.435,86.474,86.385,86.464,3442000005.0
2005-07-19 02:15:00,86.441,86.453,86.362,86.438,3982499995.0
2005-07-19 02:30:00,86.377,86.436,86.287,86.343,4197899990.0
2005-07-19 02:45:00,86.33,86.389,86.296,86.354,3428799994.0
2005-07-19 03:00:00,86.312,86.383,86.295,86.345,3551899973.0
2005-07-19 03:15:00,86.338,86.394,86.289,86.37,3722599980.0
2005-07-19 03:30:00,86.382,86.384,86.304,86.367,3902200014.0
2005-07-19 03:45:00,86.359,86.38,86.29,86.337,3706299973.0
2005-07-19 04:00:00,86.342,86.385,86.302,86.353,3732999995.0
2005-07-19 04:15:00,86.342,86.373,86.306,86.348,3777699991.0
2005-07-19 04:30:00,86.36,86.379,86.276,86.318,4182200005.0
2005-07-19 04:45:00,86.336,86.379,86.292,86.366,3480200002.0
2005-07-19 05:00:00,86.351,86.379,86.309,86.356,3385299998.0
2005-07-19 05:15:00,86.323,86.392,86.315,86.378,3397199993.0
2005-07-19 05:30:00,86.39,86.401,86.326,86.363,3785399986.0
2005-07-19 05:45:00,86.333,86.385,86.298,86.333,3578100003.0
2005-07-19 06:00:00,86.304,86.351,86.264,86.317,4059699998.0
2005-07-19 06:15:00,86.311,86.379,86.295,86.377,3727399988.0
2005-07-19 06:30:00,86.338,86.413,86.301,86.349,4184899992.0
2005-07-19 06:45:00,86.347,86.432,86.299,86.402,3265899989.0
2005-07-19 07:00:00,86.385,86.445,86.368,86.385,3939400000.0
2005-07-19 07:15:00,86.377,86.418,86.294,86.319,3765799991.0
2005-07-19 07:30:00,86.312,86.335,86.243,86.277,3789399990.0
2005-07-19 07:45:00,86.237,86.313,86.215,86.3,3610999998.0
2005-07-19 08:00:00,86.302,86.368,86.236,86.311,3575099985.0
2005-07-19 08:15:00,86.323,86.384,86.276,86.318,3912600002.0
2005-07-19 08:30:00,86.303,86.343,86.237,86.237,3296799987.0
2005-07-19 08:45:00,86.282,86.298,86.216,86.265,3671299996.0
2005-07-19 09:00:00,86.26,86.317,86.208,86.29,3537399999.0
2005-07-19 09:15:00,86.293,86.383,86.265,86.347,3697200004.0
2005-07-19 09:30:00,86.382,86.431,86.275,86.389,3541799985.0
2005-07-19 09:45:00,86.387,86.399,86.274,86.324,3427999982.0
2005-07-19 10:00:00,86.319,86.422,86.299,86.422,3761599990.0
2005-07-19 10:15:00,86.419,86.425,86.321,86.358,3712499987.0
2005-07-19 10:30:00,86.365,86.426,86.334,86.38,3372799986.0
2005-07-19 10:45:00,86.374,86.437,86.352,86.363,3515799980.0
2005-07-19 11:00:00,86.381,86.45,86.328,86.414,4023800003.0
2005-07-19 11:15:00,86.44,86.455,86.355,86.424,3655599999.0
2005-07-19 11:30:00,86.423,86.471,86.387,86.438,3723899987.0
2005-07-19 11:45:00,86.442,86.452,86.346,86.382,3570599997.0
2005-07-19 12:00:00,86.393,86.422,86.306,86.371,3910999980.0
2005-07-19 12:15:00,86.37,86.435,86.318,86.361,3734599987.0
2005-07-19 12:30:00,86.361,86.416,86.305,86.362,3739400003.0
2005-07-19 12:45:00,86.38,86.394,86.282,86.294,4209799987.0
2005-07-19 13:00:00,86.309,86.37,86.285,86.288,4337499991.0
2005-07-19 13:15:00,86.283,86.443,86.262,86.426,3681599994.0
2005-07-19 13:30:00,86.425,86.45,86.328,86.359,3667999995.0
2005-07-19 13:45:00,86.363,86.409,86.316,86.37,3727699997.0
2005-07-19 14:00:00,86.36,86.47,86.324,86.373,4172300003.0
2005-07-19 14:15:00,86.373,86.47,86.311,86.379,3771599991.0
2005-07-19 14:30:00,86.361,86.42,86.324,86.39,3893499998.0
2005-07-19 14:45:00,86.389,86.422,86.282,86.311,4167899995.0
2005-07-19 15:00:00,86.323,86.385,86.3,86.368,3557399978.0
2005-07-19 15:15:00,86.322,86.401,86.301,86.364,3979500012.0
2005-07-19 15:30:00,86.359,86.408,86.32,86.393,3608299978.0
2005-07-19 15:45:00,86.401,86.435,86.338,86.408,3652499980.0
2005-07-19 16:00:00,86.4,86.519,86.391,86.483,3771100005.0
2005-07-19 16:15:00,86.49,86.548,86.452,86.477,3824699989.0
2005-07-19 16:30:00,86.498,86.595,86.48,86.564,4267099979.0
2005-07-19 16:45:00,86.555,86.618,86.48,86.55,3827399985.0
2005-07-19 17:00:00,86.54,89.692,86.468,86.525,3240700002.0
2005-07-19 17:15:00,86.503,86.525,86.446,86.478,3034599986.0
2005-07-19 17:30:00,86.491,86.565,86.461,86.521,3417299992.0
2005-07-19 17:45:00,86.529,86.616,86.527,86.615,3506900003.0
2005-07-19 18:00:00,86.595,86.77,86.586,86.71,24595099876.0
2005-07-19 18:15:00,86.7,86.759,86.662,86.702,22430199944.0
2005-07-19 18:30:00,86.715,86.8,86.686,86.714,19025299930.0
2005-07-19 18:45:00,86.743,86.76,86.702,86.717,14117999976.0
2005-07-19 19:00:00,86.717,86.742,86.671,86.703,9161699945.0
2005-07-19 19:15:00,86.692,86.722,86.672,86.705,14022899994.0
2005-07-19 19:30:00,86.707,86.786,86.679,86.746,12084799979.0
2005-07-19 19:45:00,86.744,86.807,86.742,86.772,9388599975.0
2005-07-19 20:00:00,86.765,86.81,86.757,86.785,10440199993.0
2005-07-19 20:15:00,86.785,86.827,86.757,86.81,14957299984.0
2005-07-19 20:30:00,86.82,86.83,86.723,86.731,14692299985.0
2005-07-19 20:45:00,86.743,86.816,86.706,86.74,15781799943.0
2005-07-19 21:00:00,86.749,86.772,86.697,86.717,10372099971.0
2005-07-19 21:15:00,86.728,86.76,86.699,86.746,14785499966.0
2005-07-19 21:30:00,86.749,86.769,86.702,86.714,8575799966.0
2005-07-19 21:45:00,86.703,86.797,86.69,86.786,6850599976.0
2005-07-19 22:00:00,86.765,86.785,86.697,86.725,6759699980.0
2005-07-19 22:15:00,86.722,86.726,86.661,86.671,4241799979.0
2005-07-19 22:30:00,86.719,86.747,86.638,86.647,5478999974.0
2005-07-19 22:45:00,86.672,86.672,86.584,86.632,4732899997.0
2005-07-19 23:00:00,86.645,86.711,86.593,86.665,3446900004.0
2005-07-19 23:15:00,86.668,86.73,86.64,86.657,3593699990.0
2005-07-19 23:30:00,86.673,86.702,86.635,86.687,3010899992.0
2005-07-19 23:45:00,86.691,86.724,86.658,86.68,2919499997.0
2005-07-20 00:00:00,86.685,86.76,86.668,86.728,3142599979.0
2005-07-20 00:15:00,86.732,86.764,86.703,86.745,2774099994.0
2005-07-20 00:30:00,86.716,86.763,86.689,86.75,3406200002.0
2005-07-20 00:45:00,86.754,86.785,86.709,86.768,3580899987.0
2005-07-20 01:00:00,86.756,86.809,86.738,86.765,3341500005.0
2005-07-20 01:15:00,86.767,86.805,86.743,86.786,3119500007.0
2005-07-20 01:30:00,86.812,86.832,86.777,86.788,2613700013.0
2005-07-20 01:45:00,86.79,86.823,86.76,86.798,4262800016.0
2005-07-20 02:00:00,86.795,86.848,86.767,86.807,3025699990.0
2005-07-20 02:15:00,86.811,86.856,86.781,86.843,3164199984.0
2005-07-20 02:30:00,86.835,86.992,86.835,86.991,3369799983.0
2005-07-20 02:45:00,86.963,87.043,86.939,86.969,3227599982.0
2005-07-20 03:00:00,86.973,87.324,86.96,87.226,3933999990.0
2005-07-20 03:15:00,87.217,87.229,87.133,87.141,3135099995.0
2005-07-20 03:30:00,87.147,87.163,87.054,87.109,3434799998.0
2005-07-20 03:45:00,87.107,87.21,87.101,87.177,3347799993.0
2005-07-20 04:00:00,87.166,87.222,87.166,87.191,2308999986.0
2005-07-20 04:15:00,87.193,87.232,87.18,87.225,2455499991.0
2005-07-20 04:30:00,87.21,87.293,87.197,87.212,3217700003.0
2005-07-20 04:45:00,87.24,87.265,87.196,87.237,2695699983.0
2005-07-20 05:00:00,87.229,87.299,87.226,87.274,3133499984.0
2005-07-20 05:15:00,87.266,87.311,87.235,87.266,2502299980.0
2005-07-20 05:30:00,87.28,87.368,87.265,87.337,2672499982.0
2005-07-20 05:45:00,87.353,87.36,87.263,87.299,2700399999.0
2005-07-20 06:00:00,87.285,87.308,87.233,87.272,2633800002.0
2005-07-20 06:15:00,87.281,87.294,87.236,87.256,2636599998.0
2005-07-20 06:30:00,87.268,87.32,87.248,87.284,2844099994.0
2005-07-20 06:45:00,87.285,87.285,87.22,87.25,3129599986.0
2005-07-20 07:00:00,87.233,87.266,87.216,87.237,2848699983.0
2005-07-20 07:15:00,87.242,87.271,87.212,87.236,3140299972.0
2005-07-20 07:30:00,87.235,87.255,87.19,87.238,2986099987.0
2005-07-20 07:45:00,87.24,87.247,87.151,87.164,3068299987.0
2005-07-20 08:00:00,87.171,87.21,87.128,87.184,3304599995.0
2005-07-20 08:15:00,87.175,87.188,87.091,87.142,3400899976.0
2005-07-20 08:30:00,87.146,87.215,87.102,87.102,3180599988.0
2005-07-20 08:45:00,87.127,87.154,87.077,87.154,3107299997.0
2005-07-20 09:00:00,87.148,87.212,87.105,87.181,3343999996.0
2005-07-20 09:15:00,87.188,87.205,87.145,87.191,3888999999.0
2005-07-20 09:30:00,87.186,87.232,87.151,87.157,3612700004.0
2005-07-20 09:45:00,87.174,87.23,87.147,87.207,3299399985.0
2005-07-20 10:00:00,87.201,87.33,87.185,87.293,3408299992.0
2005-07-20 10:15:00,87.287,87.347,87.251,87.314,2696099986.0
2005-07-20 10:30:00,87.319,87.348,87.245,87.319,3096499992.0
2005-07-20 10:45:00,87.332,87.344,87.147,87.147,3316999987.0
2005-07-20 11:00:00,87.145,87.248,87.132,87.248,3620699996.0
2005-07-20 11:15:00,87.233,87.293,87.226,87.267,3610499988.0
2005-07-20 11:30:00,87.283,87.303,87.24,87.26,3832599987.0
2005-07-20 11:45:00,87.253,87.278,87.205,87.243,3721099980.0
2005-07-20 12:00:00,87.218,87.274,87.194,87.261,3582199990.0
2005-07-20 12:15:00,87.278,87.278,87.208,87.232,3237499996.0
2005-07-20 12:30:00,87.207,87.292,87.18,87.205,3385400009.0
2005-07-20 12:45:00,87.181,87.209,87.135,87.181,2969799984.0
2005-07-20 13:00:00,87.189,87.257,87.177,87.247,3402499979.0
2005-07-20 13:15:00,87.242,87.292,87.214,87.247,3562999982.0
2005-07-20 13:30:00,87.263,87.265,87.163,87.217,3440499994.0
2005-07-20 13:45:00,87.223,87.27,87.183,87.209,3021799978.0
2005-07-20 14:00:00,87.208,87.222,87.092,87.136,3142399991.0
2005-07-20 14:15:00,87.14,87.23,87.074,87.17,3647599987.0
2005-07-20 14:30:00,87.161,87.234,87.122,87.157,3564599995.0
2005-07-20 14:45:00,87.142,87.193,87.103,87.161,3885299989.0
2005-07-20 15:00:00,87.158,87.205,87.149,87.182,2728899997.0
2005-07-20 15:15:00,87.171,87.223,87.142,87.2,3870399981.0
2005-07-20 15:30:00,87.209,87.226,87.173,87.213,3232099997.0
2005-07-20 15:45:00,87.196,87.213,87.122,87.165,2999900001.0
2005-07-20 16:00:00,87.143,87.178,87.116,87.159,2897899998.0
2005-07-20 16:15:00,87.17,87.177,87.113,87.135,3469899989.0
2005-07-20 16:30:00,87.147,87.184,87.137,87.144,2951100007.0
2005-07-20 16:45:00,87.164,87.179,87.134,87.159,3238999994.0
2005-07-20 17:00:00,87.14,87.389,87.138,87.378,2971399998.0
2005-07-20 17:15:00,87.392,87.393,87.317,87.329,3635699982.0
2005-07-20 17:30:00,87.315,87.378,87.305,87.33,3094099979.0
2005-07-20 17:45:00,87.323,87.335,87.149,87.183,2710699986.0
2005-07-20 18:00:00,87.168,87.47,87.124,87.45,25084299964.0
2005-07-20 18:15:00,87.44,87.45,87.315,87.403,23058699931.0
2005-07-20 18:30:00,87.395,87.44,87.331,87.352,19118099919.0
2005-07-20 18:45:00,87.353,87.386,87.301,87.335,14294499999.0
2005-07-20 19:00:00,87.318,87.44,87.297,87.427,9481499977.0
2005-07-20 19:15:00,87.432,87.593,87.421,87.572,14325099976.0
2005-07-20 19:30:00,87.588,87.742,87.555,87.677,12398899966.0
2005-07-20 19:45:00,87.695,87.723,87.569,87.576,9525799969.0
2005-07-20 20:00:00,87.581,87.632,87.469,87.497,10572999958.0
2005-07-20 20:15:00,87.521,87.81,87.521,87.77,14107699983.0
2005-07-20 20:30:00,87.79,87.85,87.708,87.737,14462799961.0
2005-07-20 20:45:00,87.715,87.769,87.61,87.666,16672899940.0
2005-07-20 21:00:00,87.69,87.72,87.623,87.705,8660899985.0
2005-07-20 21:15:00,87.69,87.761,87.666,87.737,15421499936.0
2005-07-20 21:30:00,87.734,87.769,87.625,87.659,8009499986.0
2005-07-20 21:45:00,87.637,87.678,87.59,87.605,6889499983.0
2005-07-20 22:00:00,87.618,87.635,87.54,87.575,6780499992.0
2005-07-20 22:15:00,87.577,87.63,87.558,87.572,4623999998.0
2005-07-20 22:30:00,87.588,87.618,87.561,87.601,5668199972.0
2005-07-20 22:45:00,87.605,87.711,87.568,87.678,5119800011.0
2005-07-20 23:00:00,87.712,87.738,87.659,87.713,3483099977.0
2005-07-20 23:15:00,87.728,87.757,87.672,87.715,3631799975.0
2005-07-20 23:30:00,87.715,87.758,87.656,87.693,3301399993.0
2005-07-20 23:45:00,87.673,87.748,87.666,87.735,2726199986.0
2005-07-21 00:00:00,87.736,87.791,87.711,87.764,2874299990.0
2005-07-21 00:15:00,87.778,87.785,87.696,87.735,2484899985.0
2005-07-21 00:30:00,87.735,87.754,87.671,87.71,2834599979.0
2005-07-21 00:45:00,87.73,87.791,87.714,87.734,3862299992.0
2005-07-21 01:00:00,87.704,87.737,87.657,87.697,2960399992.0
2005-07-21 01:15:00,87.693,87.737,87.682,87.7,3017099991.0
2005-07-21 01:30:00,87.701,87.717,87.644,87.656,2931799994.0
2005-07-21 01:45:00,87.677,87.7,87.609,87.654,3909499986.0
2005-07-21 02:00:00,87.663,87.696,87.622,87.666,2940500001.0
2005-07-21 02:15:00,87.676,87.748,87.651,87.722,3484399983.0
2005-07-21 02:30:00,87.7,87.74,87.632,87.661,4081999970.0
2005-07-21 02:45:00,87.638,87.771,87.638,87.741,3436199984.0
2005-07-21 03:00:00,87.726,87.842,87.706,87.815,3658399996.0
2005-07-21 03:15:00,87.793,87.821,87.759,87.793,3012599996.0
2005-07-21 03:30:00,87.807,87.84,87.745,87.81,3383299995.0
2005-07-21 03:45:00,87.801,87.861,87.755,87.843,3224499995.0
2005-07-21 04:00:00,87.832,87.871,87.812,87.843,2474500004.0
2005-07-21 04:15:00,87.844,87.844,87.751,87.757,2648600004.0
2005-07-21 04:30:00,87.756,87.775,87.679,87.683,2979999992.0
2005-07-21 04:45:00,87.7,87.701,87.632,87.651,2768799994.0
2005-07-21 05:00:00,87.664,87.678,87.604,87.678,2780099989.0
2005-07-21 05:15:00,87.677,87.699,87.642,87.673,2931299998.0
2005-07-21 05:30:00,87.673,87.688,87.623,87.663,2590899998.0
2005-07-21 05:45:00,87.669,87.684,87.613,87.659,3149299991.0
2005-07-21 06:00:00,87.665,87.69,87.575,87.584,3502200001.0
2005-07-21 06:15:00,87.589,87.627,87.516,87.55,2248299993.0
2005-07-21 06:30:00,87.534,87.643,87.531,87.585,2279999996.0
2005-07-21 06:45:00,87.57,87.648,87.57,87.622,2986900001.0
2005-07-21 07:00:00,87.623,87.672,87.613,87.649,2844699992.0
2005-07-21 07:15:00,87.663,87.673,87.588,87.606,3495999987.0
2005-07-21 07:30:00,87.622,87.631,87.556,87.596,3034799986.0
2005-07-21 07:45:00,87.602,87.645,87.563,87.569,3313299995.0
2005-07-21 08:00:00,87.576,87.646,87.54,87.585,3478999987.0
2005-07-21 08:15:00,87.591,87.591,87.469,87.523,2905099994.0
2005-07-21 08:30:00,87.527,87.591,87.506,87.517,2841499999.0
2005-07-21 08:45:00,87.538,87.571,87.483,87.529,3269299987.0
2005-07-21 09:00:00,87.553,87.553,87.457,87.511,3127699989.0
2005-07-21 09:15:00,87.513,87.53,87.422,87.429,3571599988.0
2005-07-21 09:30:00,87.431,87.465,87.403,87.418,3518499984.0
2005-07-21 09:45:00,87.42,87.443,87.369,87.414,3199000002.0
2005-07-21 10:00:00,87.4,87.458,87.395,87.427,2785500001.0
2005-07-21 10:15:00,87.446,87.513,87.415,87.488,3693299992.0
2005-07-21 10:30:00,87.48,87.497,87.415,87.472,3400199987.0
2005-07-21 10:45:00,87.469,87.563,87.462,87.508,3342800003.0
2005-07-21 11:00:00,87.524,87.562,87.462,87.48,3232599987.0
2005-07-21 11:15:00,87.472,87.525,87.439,87.474,3765699972.0
2005-07-21 11:30:00,87.461,87.507,87.45,87.485,3539899993.0
2005-07-21 11:45:00,87.495,87.538,87.442,87.532,3150200003.0
2005-07-21 12:00:00,87.527,87.527,87.401,87.44,3282199981.0
2005-07-21 12:15:00,87.438,87.438,87.353,87.388,3665099993.0
2005-07-21 12:30:00,87.393,87.393,87.322,87.336,2997799995.0
2005-07-21 12:45:00,87.332,87.381,87.212,87.235,3294799997.0
2005-07-21 13:00:00,87.255,87.291,86.766,86.895,4096600002.0
2005-07-21 13:15:00,86.955,86.962,86.314,86.398,3613599985.0
2005-07-21 13:30:00,86.398,86.876,86.372,86.56,3396399998.0
2005-07-21 13:45:00,86.56,86.657,86.507,86.61,3381899999.0
2005-07-21 14:00:00,86.609,86.666,86.416,86.639,3590099989.0
2005-07-21 14:15:00,86.638,86.659,86.462,86.5,3138899981.0
2005-07-21 14:30:00,86.464,86.545,86.38,86.543,3308699998.0
2005-07-21 14:45:00,86.546,86.565,86.105,86.113,3534999997.0
2005-07-21 15:00:00,86.088,86.289,86.072,86.205,3101099978.0
2005-07-21 15:15:00,86.217,86.324,86.152,86.255,3577499996.0
2005-07-21 15:30:00,86.255,86.359,86.191,86.339,3371299993.0
2005-07-21 15:45:00,86.317,86.355,86.145,86.219,3580400005.0
2005-07-21 16:00:00,86.212,86.297,86.161,86.183,3338700003.0
2005-07-21 16:15:00,86.196,86.242,86.054,86.084,3968499994.0
2005-07-21 16:30:00,86.11,86.116,85.914,85.918,3394399987.0
2005-07-21 16:45:00,85.942,85.973,85.785,85.795,3179699996.0
2005-07-21 17:00:00,85.768,85.944,85.746,85.944,3364699989.0
2005-07-21 17:15:00,85.95,85.987,85.706,85.739,3164499983.0
2005-07-21 17:30:00,85.72,85.75,85.544,85.586,3196800014.0
2005-07-21 17:45:00,85.605,85.712,85.572,85.651,3430399981.0
2005-07-21 18:00:00,85.672,85.71,85.557,85.69,24525599979.0
2005-07-21 18:15:00,85.68,85.842,85.588,85.773,24181499898.0
2005-07-21 18:30:00,85.772,85.959,85.762,85.918,17998599985.0
2005-07-21 18:45:00,85.91,85.948,85.809,85.919,14143999954.0
2005-07-21 19:00:00,85.909,85.929,85.721,85.792,9224899985.0
2005-07-21 19:15:00,85.815,85.939,85.796,85.918,13853500016.0
2005-07-21 19:30:00,85.922,86.045,85.9,85.996,11915299981.0
2005-07-21 19:45:00,85.981,86.007,85.804,85.82,9807699977.0
2005-07-21 20:00:00,85.832,85.902,85.743,85.791,10642899944.0
2005-07-21 20:15:00,85.804,85.89,85.72,85.833,15612499933.0
2005-07-21 20:30:00,85.87,85.91,85.754,85.78,15040199970.0
2005-07-21 20:45:00,85.76,85.93,85.76,85.88,13858899968.0
2005-07-21 21:00:00,85.87,85.91,85.83,85.861,8961600005.0
2005-07-21 21:15:00,85.841,85.859,85.76,85.81,14955799927.0
2005-07-21 21:30:00,85.81,85.812,85.723,85.731,8321899961.0
2005-07-21 21:45:00,85.731,85.789,85.706,85.723,6733899982.0
2005-07-21 22:00:00,85.712,85.764,85.685,85.737,6212799993.0
2005-07-21 22:15:00,85.753,85.8,85.725,85.765,4887499976.0
2005-07-21 22:30:00,85.8,85.82,85.732,85.732,5536399976.0
2005-07-21 22:45:00,85.768,85.797,85.681,85.688,5315299988.0
2005-07-21 23:00:00,85.774,85.826,85.72,85.753,3492399989.0
2005-07-21 23:15:00,85.748,85.785,85.684,85.696,3163299984.0
2005-07-21 23:30:00,85.76,85.802,85.694,85.738,3221000010.0
2005-07-21 23:45:00,85.749,85.787,85.718,85.755,3257700001.0
2005-07-22 00:00:00,85.729,85.808,85.711,85.739,3033799997.0
2005-07-22 00:15:00,85.741,85.767,85.66,85.733,2818199996.0
2005-07-22 00:30:00,85.708,85.819,85.705,85.791,3244300001.0
2005-07-22 00:45:00,85.798,85.837,85.761,85.831,3466600010.0
2005-07-22 01:00:00,85.826,85.907,85.798,85.863,2842999987.0
2005-07-22 01:15:00,85.869,85.945,85.86,85.899,3012400014.0
2005-07-22 01:30:00,85.913,85.937,85.858,85.927,3620399995.0
2005-07-22 01:45:00,85.923,85.981,85.897,85.97,3724099982.0
2005-07-22 02:00:00,85.936,86.078,85.92,86.02,3529100001.0
2005-07-22 02:15:00,86.039,86.165,86.022,86.162,3236100000.0
2005-07-22 02:30:00,86.165,86.209,86.122,86.174,3438899994.0
2005-07-22 02:45:00,86.15,86.31,86.15,86.275,3401399995.0
2005-07-22 03:00:00,86.26,86.331,86.192,86.3,3533199995.0
2005-07-22 03:15:00,86.324,86.475,86.316,86.424,3486699987.0
2005-07-22 03:30:00,86.441,86.441,86.263,86.318,3605999990.0
2005-07-22 03:45:00,86.314,86.388,86.292,86.359,3395600003.0
2005-07-22 04:00:00,86.377,86.431,86.308,86.41,2722299982.0
2005-07-22 04:15:00,86.413,86.536,86.413,86.472,2978599996.0
2005-07-22 04:30:00,86.473,86.507,86.407,86.445,3077299981.0
2005-07-22 04:45:00,86.438,86.505,86.401,86.49,3116499992.0
2005-07-22 05:00:00,86.482,86.506,86.432,86.452,2730900003.0
2005-07-22 05:15:00,86.444,86.472,86.396,86.413,2296399999.0
2005-07-22 05:30:00,86.405,86.437,86.377,86.397,2430199995.0
2005-07-22 05:45:00,86.43,86.444,86.364,86.439,3009599998.0
2005-07-22 06:00:00,86.433,86.488,86.395,86.478,2871499989.0
2005-07-22 06:15:00,86.462,86.496,86.432,86.48,2989400004.0
2005-07-22 06:30:00,86.464,86.495,86.442,86.479,2800800007.0
2005-07-22 06:45:00,86.453,86.493,86.443,86.47,2900599997.0
2005-07-22 07:00:00,86.48,86.48,86.4,86.415,3132300004.0
2005-07-22 07:15:00,86.421,86.468,86.369,86.386,3128200005.0
2005-07-22 07:30:00,86.385,86.454,86.357,86.39,3264799993.0
2005-07-22 07:45:00,86.355,86.381,86.307,86.332,3300699997.0
2005-07-22 08:00:00,86.342,86.448,86.325,86.38,3929600010.0
2005-07-22 08:15:00,86.406,86.451,86.385,86.435,2784899997.0
2005-07-22 08:30:00,86.442,86.514,86.382,86.392,3329399997.0
2005-07-22 08:45:00,86.422,86.486,86.396,86.432,3199999994.0
2005-07-22 09:00:00,86.435,86.47,86.306,86.344,3504599989.0
2005-07-22 09:15:00,86.359,86.402,86.32,86.371,3277699981.0
2005-07-22 09:30:00,86.385,86.385,86.291,86.313,3706400004.0
2005-07-22 09:45:00,86.326,86.343,86.246,86.274,3341799997.0
2005-07-22 10:00:00,86.278,86.306,86.201,86.269,2995200000.0
2005-07-22 10:15:00,86.261,86.323,86.238,86.255,3555500004.0
2005-07-22 10:30:00,86.266,86.333,86.233,86.295,2907699985.0
2005-07-22 10:45:00,86.323,86.425,86.311,86.4,3618499999.0
2005-07-22 11:00:00,86.389,86.485,86.381,86.417,4012499994.0
2005-07-22 11:15:00,86.43,86.43,86.305,86.346,3219799974.0
2005-07-22 11:30:00,86.35,86.504,86.336,86.475,3977499971.0
2005-07-22 11:45:00,86.477,86.492,86.386,86.405,3468900008.0
2005-07-22 12:00:00,86.413,86.443,86.377,86.412,3842299987.0
2005-07-22 12:15:00,86.401,86.467,86.279,86.293,3361699992.0
2005-07-22 12:30:00,86.277,86.319,86.207,86.272,2808199999.0
2005-07-22 12:45:00,86.268,86.318,86.23,86.265,3224899990.0
2005-07-22 13:00:00,86.282,86.316,86.198,86.27,3601299969.0
2005-07-22 13:15:00,86.274,86.314,86.24,86.289,3530399996.0
2005-07-22 13:30:00,86.295,86.369,86.27,86.34,3012899983.0
2005-07-22 13:45:00,86.35,86.456,86.307,86.411,3311599993.0
2005-07-22 14:00:00,86.422,86.422,86.28,86.283,3428899968.0
2005-07-22 14:15:00,86.266,86.335,86.225,86.286,3002600001.0
2005-07-22 14:30:00,86.288,86.315,86.211,86.264,2929599994.0
2005-07-22 14:45:00,86.253,86.276,86.203,86.242,3764400004.0
2005-07-22 15:00:00,86.264,86.29,86.212,86.269,3221899993.0
2005-07-22 15:15:00,86.284,86.345,86.259,86.342,3848399994.0
2005-07-22 15:30:00,86.337,86.37,86.073,86.096,3215799985.0
2005-07-22 15:45:00,86.088,86.138,85.949,86.024,3482200015.0
2005-07-22 16:00:00,86.001,86.055,85.853,85.878,3043499996.0
2005-07-22 16:15:00,85.883,85.946,85.871,85.914,3291599988.0
2005-07-22 16:30:00,85.937,85.995,85.868,85.962,3754300001.0
2005-07-22 16:45:00,85.94,85.978,85.856,85.873,3769900007.0
2005-07-22 17:00:00,85.861,85.926,85.843,85.872,3056200003.0
2005-07-22 17:15:00,85.88,85.928,85.827,85.915,2881599994.0
2005-07-22 17:30:00,85.91,85.912,85.833,85.887,3203399989.0
2005-07-22 17:45:00,85.88,85.894,85.667,85.733,3488599988.0
2005-07-22 18:00:00,85.739,85.84,85.677,85.73,22674399924.0
2005-07-22 18:15:00,85.74,85.781,85.664,85.77,22183299960.0
2005-07-22 18:30:00,85.765,85.793,85.696,85.712,17477199920.0
2005-07-22 18:45:00,85.716,85.915,85.699,85.9,14309399945.0
2005-07-22 19:00:00,85.895,85.91,85.78,85.809,9242699975.0
2005-07-22 19:15:00,85.8,85.851,85.753,85.837,14661399982.0
2005-07-22 19:30:00,85.85,85.865,85.781,85.811,12070199944.0
2005-07-22 19:45:00,85.811,85.837,85.744,85.75,9272699980.0
2005-07-22 20:00:00,85.764,85.794,85.707,85.762,9465699963.0
2005-07-22 20:15:00,85.769,85.8,85.744,85.78,15584599981.0
2005-07-22 20:30:00,85.759,85.789,85.733,85.767,16428899975.0
2005-07-22 20:45:00,85.761,85.81,85.739,85.78,13847999959.0
2005-07-22 21:00:00,85.79,85.834,85.738,85.796,9882999949.0
2005-07-22 21:15:00,85.801,85.853,85.774,85.826,14845999941.0
2005-07-22 21:30:00,85.821,85.836,85.76,85.803,7918699973.0
2005-07-22 21:45:00,85.784,85.826,85.77,85.779,6435099981.0
2005-07-22 22:00:00,85.785,85.816,85.749,85.787,6187799996.0
2005-07-22 22:15:00,85.789,85.816,85.734,85.758,4715800007.0
2005-07-22 22:30:00,85.77,85.81,85.717,85.754,5338299986.0
2005-07-22 22:45:00,85.753,85.845,85.727,85.763,5171599995.0
2005-07-24 23:00:00,85.791,85.791,85.677,85.702,2656999995.0
2005-07-24 23:15:00,85.699,85.736,85.65,85.659,2784999984.0
2005-07-24 23:30:00,85.683,85.745,85.647,85.727,3176199986.0
2005-07-24 23:45:00,85.741,85.807,85.729,85.802,2121999995.0
2005-07-25 00:00:00,85.8,85.815,85.713,85.803,3202499986.0
2005-07-25 00:15:00,85.812,85.823,85.727,85.775,3150999992.0
2005-07-25 00:30:00,85.757,85.923,85.742,85.883,3289399976.0
2005-07-25 00:45:00,85.873,85.938,85.86,85.916,3477099995.0
2005-07-25 01:00:00,85.92,85.97,85.881,85.906,2845599984.0
2005-07-25 01:15:00,85.933,85.96,85.905,85.938,3177899986.0
2005-07-25 01:30:00,85.944,85.955,85.901,85.907,2873999998.0
2005-07-25 01:45:00,85.902,85.927,85.82,85.855,3689599993.0
2005-07-25 02:00:00,85.85,85.881,85.805,85.83,3016099976.0
2005-07-25 02:15:00,85.82,85.847,85.784,85.83,3186499974.0
2005-07-25 02:30:00,85.802,85.838,85.777,85.824,3249699992.0
2005-07-25 02:45:00,85.808,85.886,85.789,85.815,3112199990.0
2005-07-25 03:00:00,85.797,85.841,85.749,85.798,3225899996.0
2005-07-25 03:15:00,85.809,85.875,85.787,85.86,2562799989.0
2005-07-25 03:30:00,85.864,85.9,85.804,85.851,3579099990.0
2005-07-25 03:45:00,85.833,85.912,85.825,85.907,3483200003.0
2005-07-25 04:00:00,85.89,85.948,85.861,85.928,2899399990.0
2005-07-25 04:15:00,85.973,86.026,85.917,85.918,2772899983.0
2005-07-25 04:30:00,85.944,85.973,85.906,85.95,2590399993.0
2005-07-25 04:45:00,85.958,85.992,85.94,85.973,2660000000.0
2005-07-25 05:00:00,86.005,86.083,85.959,86.063,3192799981.0
2005-07-25 05:15:00,86.049,86.097,86.025,86.079,2542399992.0
2005-07-25 05:30:00,86.077,86.085,85.951,85.972,2623999986.0
2005-07-25 05:45:00,85.977,86.02,85.914,85.997,2723999980.0
2005-07-25 06:00:00,85.99,86.016,85.955,85.982,3008400005.0
2005-07-25 06:15:00,85.962,86.024,85.942,85.967,2890499985.0
2005-07-25 06:30:00,85.974,86.015,85.958,85.965,2692999986.0
2005-07-25 06:45:00,85.953,86.013,85.952,85.985,2667899997.0
2005-07-25 07:00:00,85.992,86.026,85.929,85.937,2920799990.0
2005-07-25 07:15:00,85.958,86.011,85.926,86.011,2789599998.0
2005-07-25 07:30:00,86.004,86.03,85.973,86.028,2840799991.0
2005-07-25 07:45:00,85.996,86.063,85.996,86.038,2806599988.0
2005-07-25 08:00:00,86.027,86.102,86.015,86.08,2961799988.0
2005-07-25 08:15:00,86.098,86.131,86.069,86.102,3018099995.0
2005-07-25 08:30:00,86.106,86.137,86.073,86.095,3387699988.0
2005-07-25 08:45:00,86.107,86.128,86.037,86.094,3471099992.0
2005-07-25 09:00:00,86.107,86.169,86.066,86.169,3176099998.0
2005-07-25 09:15:00,86.156,86.203,86.094,86.11,3282599983.0
2005-07-25 09:30:00,86.115,86.134,86.055,86.081,3539999994.0
2005-07-25 09:45:00,86.076,86.176,86.062,86.155,3218299999.0
2005-07-25 10:00:00,86.142,86.185,86.121,86.121,2927599994.0
2005-07-25 10:15:00,86.133,86.176,86.09,86.166,2815699986.0
2005-07-25 10:30:00,86.154,86.222,86.143,86.2,3291599994.0
2005-07-25 10:45:00,86.204,86.237,86.159,86.205,3292399989.0
2005-07-25 11:00:00,86.185,86.248,86.177,86.233,3473799980.0
2005-07-25 11:15:00,86.232,86.262,86.18,86.246,3604299993.0
2005-07-25 11:30:00,86.262,86.275,86.21,86.24,3759199990.0
2005-07-25 11:45:00,86.22,86.278,86.211,86.244,3306999977.0
2005-07-25 12:00:00,86.257,86.273,86.205,86.246,3860399991.0
2005-07-25 12:15:00,86.241,86.27,86.201,86.24,2878100000.0
2005-07-25 12:30:00,86.227,86.268,86.205,86.218,2961999994.0
2005-07-25 12:45:00,86.233,86.287,86.217,86.255,3342199990.0
2005-07-25 13:00:00,86.277,86.314,86.247,86.285,3273799987.0
2005-07-25 13:15:00,86.291,86.386,86.243,86.382,3186299984.0
2005-07-25 13:30:00,86.375,86.462,86.335,86.364,3072999996.0
2005-07-25 13:45:00,86.346,86.395,86.312,86.317,2983700004.0
2005-07-25 14:00:00,86.319,86.347,86.211,86.226,3556799993.0
2005-07-25 14:15:00,86.211,86.311,86.211,86.28,3281099995.0
2005-07-25 14:30:00,86.274,86.29,86.208,86.242,2707399998.0
2005-07-25 14:45:00,86.235,86.289,86.188,86.25,3632499993.0
2005-07-25 15:00:00,86.232,86.262,86.166,86.187,2475000002.0
2005-07-25 15:15:00,86.19,86.274,86.161,86.21,3323799994.0
2005-07-25 15:30:00,86.195,86.226,86.156,86.198,2839099991.0
2005-07-25 15:45:00,86.216,86.237,86.143,86.205,3379499993.0
2005-07-25 16:00:00,86.176,86.23,86.143,86.179,3436799989.0
2005-07-25 16:15:00,86.164,86.219,86.147,86.17,3381800003.0
2005-07-25 16:30:00,86.172,86.197,86.113,86.145,3172799999.0
2005-07-25 16:45:00,86.15,86.169,86.084,86.149,3802599984.0
2005-07-25 17:00:00,86.134,86.137,86.021,86.051,3038600000.0
2005-07-25 17:15:00,86.033,86.115,86.003,86.077,3452599977.0
2005-07-25 17:30:00,86.048,86.075,85.966,85.981,3169999992.0
2005-07-25 17:45:00,85.99,86.036,85.97,86.036,3356599993.0
2005-07-25 18:00:00,86.037,86.108,85.989,86.1,23130299899.0
2005-07-25 18:15:00,86.09,86.11,86.028,86.055,22891499987.0
2005-07-25 18:30:00,86.043,86.062,85.987,86.013,19084699947.0
2005-07-25 18:45:00,86.016,86.064,85.983,86.012,14033499962.0
2005-07-25 19:00:00,86.003,86.059,85.986,86.034,9372700002.0
2005-07-25 19:15:00,86.026,86.04,85.929,85.98,14305099964.0
2005-07-25 19:30:00,85.971,86.001,85.947,85.965,12725499951.0
2005-07-25 19:45:00,85.972,86.021,85.94,85.965,9342399985.0
2005-07-25 20:00:00,85.985,85.99,85.912,85.941,9996599968.0
2005-07-25 20:15:00,85.932,86.012,85.928,85.99,14762599979.0
2005-07-25 20:30:00,85.98,86.009,85.907,85.97,15587499945.0
2005-07-25 20:45:00,85.966,86.01,85.926,86.01,14153599951.0
2005-07-25 21:00:00,86.03,86.04,85.939,85.959,8537399964.0
2005-07-25 21:15:00,85.956,86.04,85.937,86.011,14352200004.0
2005-07-25 21:30:00,86.025,86.095,85.987,86.074,7550399960.0
2005-07-25 21:45:00,86.085,86.088,86.011,86.037,7260899981.0
2005-07-25 22:00:00,86.036,86.067,86.011,86.05,6618599984.0
2005-07-25 22:15:00,86.065,86.123,86.043,86.061,4627099976.0
2005-07-25 22:30:00,86.08,86.1,85.986,86.002,5095399965.0
2005-07-25 22:45:00,86.001,86.064,85.887,85.901,4974600001.0
2005-07-25 23:00:00,85.968,85.98,85.87,85.904,3457000019.0
2005-07-25 23:15:00,85.887,86.016,85.876,85.986,3164699982.0
2005-07-25 23:30:00,85.985,86.064,85.938,86.022,3452799965.0
2005-07-25 23:45:00,86.029,86.051,85.997,86.032,2565399995.0
2005-07-26 00:00:00,86.037,86.09,85.991,86.062,3087699976.0
2005-07-26 00:15:00,86.077,86.126,86.06,86.108,2663999980.0
2005-07-26 00:30:00,86.112,86.175,86.096,86.14,2932299984.0
2005-07-26 00:45:00,86.145,86.192,86.137,86.158,3438299987.0
2005-07-26 01:00:00,86.16,86.174,86.104,86.123,2969499985.0
2005-07-26 01:15:00,86.118,86.15,86.047,86.074,2808100005.0
2005-07-26 01:30:00,86.077,86.087,86.014,86.06,3332599989.0
2005-07-26 01:45:00,86.048,86.079,85.982,86.038,4085899998.0
2005-07-26 02:00:00,86.022,86.121,86.011,86.098,3169300001.0
2005-07-26 02:15:00,86.105,86.175,86.09,86.163,3455899991.0
2005-07-26 02:30:00,86.123,86.181,86.123,86.162,3402199995.0
2005-07-26 02:45:00,86.164,86.192,86.058,86.093,3555900006.0
2005-07-26 03:00:00,86.093,86.108,85.998,86.038,3422199994.0
2005-07-26 03:15:00,86.036,86.077,86.005,86.035,2859700002.0
2005-07-26 03:30:00,86.053,86.065,85.998,86.056,3312099979.0
2005-07-26 03:45:00,86.026,86.089,86.023,86.089,3100099993.0
2005-07-26 04:00:00,86.061,86.087,86.035,86.052,2802499979.0
2005-07-26 04:15:00,86.048,86.099,86.022,86.077,2507999987.0
2005-07-26 04:30:00,86.054,86.077,86.007,86.042,2979399987.0
2005-07-26 04:45:00,86.036,86.078,86.027,86.057,2519299992.0
2005-07-26 05:00:00,86.07,86.102,86.031,86.1,2987799984.0
2005-07-26 05:15:00,86.105,86.151,86.057,86.063,2251199987.0
2005-07-26 05:30:00,86.089,86.108,86.045,86.081,2171400009.0
2005-07-26 05:45:00,86.086,86.137,86.027,86.121,3149399993.0
2005-07-26 06:00:00,86.129,86.162,86.093,86.162,2996299981.0
2005-07-26 06:15:00,86.132,86.228,86.126,86.21,3155900006.0
2005-07-26 06:30:00,86.191,86.236,86.159,86.189,2591299984.0
2005-07-26 06:45:00,86.189,86.247,86.169,86.208,3534199991.0
2005-07-26 07:00:00,86.21,86.242,86.189,86.196,2947999993.0
2005-07-26 07:15:00,86.21,86.245,86.187,86.234,3114600001.0
2005-07-26 07:30:00,86.24,86.258,86.194,86.229,2969599974.0
2005-07-26 07:45:00,86.214,86.269,86.202,86.251,2997099995.0
2005-07-26 08:00:00,86.241,86.275,86.168,86.18,3021299998.0
2005-07-26 08:15:00,86.198,86.221,86.143,86.18,2965099993.0
2005-07-26 08:30:00,86.185,86.262,86.147,86.218,3323099998.0
2005-07-26 08:45:00,86.235,86.268,86.19,86.22,2977099995.0
2005-07-26 09:00:00,86.22,86.23,86.168,86.202,3497999994.0
2005-07-26 09:15:00,86.21,86.237,86.145,86.237,3140999967.0
2005-07-26 09:30:00,86.221,86.285,86.208,86.254,3292900004.0
2005-07-26 09:45:00,86.253,86.376,86.243,86.352,3566099993.0
2005-07-26 10:00:00,86.373,86.384,86.232,86.233,2767699990.0
2005-07-26 10:15:00,86.269,86.275,86.217,86.217,3510500004.0
2005-07-26 10:30:00,86.218,86.354,86.18,86.338,3034299986.0
2005-07-26 10:45:00,86.342,86.356,86.244,86.29,3608499999.0
2005-07-26 11:00:00,86.309,86.319,86.213,86.233,3897500000.0
2005-07-26 11:15:00,86.248,86.312,86.227,86.279,3738300009.0
2005-07-26 11:30:00,86.265,86.305,86.223,86.25,3635399983.0
2005-07-26 11:45:00,86.224,86.25,86.186,86.226,3401600007.0
2005-07-26 12:00:00,86.233,86.248,86.147,86.174,2975899968.0
2005-07-26 12:15:00,86.186,86.232,86.158,86.208,3461099997.0
2005-07-26 12:30:00,86.176,86.205,86.138,86.155,2385199997.0
2005-07-26 12:45:00,86.18,86.206,86.105,86.127,3547799997.0
2005-07-26 13:00:00,86.135,86.21,86.119,86.141,3616799985.0
2005-07-26 13:15:00,86.136,86.192,86.108,86.172,3506599993.0
2005-07-26 13:30:00,86.167,86.208,86.137,86.141,3403299989.0
2005-07-26 13:45:00,86.144,86.269,86.144,86.249,3656599984.0
2005-07-26 14:00:00,86.246,86.261,86.183,86.189,3348299988.0
2005-07-26 14:15:00,86.206,86.335,86.2,86.275,3425899984.0
2005-07-26 14:30:00,86.276,86.435,86.229,86.423,3339699983.0
2005-07-26 14:45:00,86.431,86.451,86.276,86.341,3401899987.0
2005-07-26 15:00:00,86.319,86.378,86.311,86.347,3361399984.0
2005-07-26 15:15:00,86.362,86.453,86.329,86.385,3712499974.0
2005-07-26 15:30:00,86.383,86.424,86.348,86.38,3205999993.0
2005-07-26 15:45:00,86.383,86.411,86.247,86.274,3561499985.0
2005-07-26 16:00:00,86.268,86.429,86.265,86.371,3295899993.0
2005-07-26 16:15:00,86.4,86.481,86.373,86.44,3765499996.0
2005-07-26 16:30:00,86.454,86.515,86.429,86.467,3842899988.0
2005-07-26 16:45:00,86.447,86.479,86.362,86.377,3266599980.0
2005-07-26 17:00:00,86.361,86.406,86.299,86.37,3048199984.0
2005-07-26 17:15:00,86.366,86.388,86.306,86.327,2987999993.0
2005-07-26 17:30:00,86.321,86.357,86.28,86.31,3136999992.0
2005-07-26 17:45:00,86.311,86.337,86.261,86.266,3427599994.0
2005-07-26 18:00:00,86.289,86.33,86.259,86.313,23865699966.0
2005-07-26 18:15:00,86.31,86.32,86.264,86.284,23913799903.0
2005-07-26 18:30:00,86.294,86.365,86.279,86.34,19209799964.0
2005-07-26 18:45:00,86.328,86.432,86.32,86.397,13012099931.0
2005-07-26 19:00:00,86.387,86.436,86.353,86.427,9268099964.0
2005-07-26 19:15:00,86.427,86.491,86.4,86.444,14050599949.0
2005-07-26 19:30:00,86.473,86.514,86.417,86.484,11529199972.0
2005-07-26 19:45:00,86.479,86.546,86.446,86.516,9282299958.0
2005-07-26 20:00:00,86.499,86.52,86.445,86.502,10425399977.0
2005-07-26 20:15:00,86.508,86.579,86.483,86.5,14822799937.0
2005-07-26 20:30:00,86.5,86.51,86.422,86.438,15151500009.0
2005-07-26 20:45:00,86.428,86.5,86.426,86.485,16846199971.0
2005-07-26 21:00:00,86.476,86.526,86.444,86.5,10471999981.0
2005-07-26 21:15:00,86.485,86.512,86.458,86.473,15879199942.0
2005-07-26 21:30:00,86.487,86.542,86.454,86.512,8026699969.0
2005-07-26 21:45:00,86.503,86.558,86.468,86.547,6032599974.0
2005-07-26 22:00:00,86.531,86.578,86.498,86.535,6859399981.0
2005-07-26 22:15:00,86.518,86.546,86.483,86.515,4254699990.0
2005-07-26 22:30:00,86.511,86.547,86.503,86.51,5462199989.0
2005-07-26 22:45:00,86.517,86.564,86.458,86.467,5333700001.0
2005-07-26 23:00:00,86.545,86.597,86.499,86.523,3682299979.0
2005-07-26 23:15:00,86.52,86.61,86.491,86.574,3396999975.0
2005-07-26 23:30:00,86.58,86.587,86.531,86.555,3580399995.0
2005-07-26 23:45:00,86.529,86.566,86.505,86.505,2281300004.0
2005-07-27 00:00:00,86.497,86.539,86.476,86.526,2941100004.0
2005-07-27 00:15:00,86.513,86.53,86.474,86.495,2533699992.0
2005-07-27 00:30:00,86.485,86.522,86.443,86.474,3742499991.0
2005-07-27 00:45:00,86.491,86.567,86.45,86.545,3808599999.0
2005-07-27 01:00:00,86.521,86.558,86.476,86.497,2964699991.0
2005-07-27 01:15:00,86.517,86.548,86.426,86.444,3157999982.0
2005-07-27 01:30:00,86.45,86.475,86.384,86.461,3031799985.0
2005-07-27 01:45:00,86.468,86.574,86.446,86.563,4244499992.0
2005-07-27 02:00:00,86.553,86.564,86.487,86.521,3501999988.0
2005-07-27 02:15:00,86.505,86.545,86.483,86.523,3050000001.0
2005-07-27 02:30:00,86.487,86.535,86.477,86.53,2929099984.0
2005-07-27 02:45:00,86.523,86.553,86.505,86.529,2744299991.0
2005-07-27 03:00:00,86.544,86.6,86.504,86.547,3673200004.0
2005-07-27 03:15:00,86.558,86.703,86.537,86.669,3273399995.0
2005-07-27 03:30:00,86.669,86.694,86.598,86.661,3319499986.0
2005-07-27 03:45:00,86.653,86.665,86.576,86.601,2976599990.0
2005-07-27 04:00:00,86.591,86.613,86.511,86.547,2498699991.0
2005-07-27 04:15:00,86.542,86.621,86.524,86.595,2626699989.0
2005-07-27 04:30:00,86.6,86.645,86.581,86.601,2984599993.0
2005-07-27 04:45:00,86.615,86.699,86.584,86.64,2423399992.0
2005-07-27 05:00:00,86.645,86.682,86.58,86.645,2993799998.0
2005-07-27 05:15:00,86.663,86.672,86.616,86.644,2314599995.0
2005-07-27 05:30:00,86.663,86.666,86.604,86.637,2417400005.0
2005-07-27 05:45:00,86.647,86.675,86.588,86.641,2467699985.0
2005-07-27 06:00:00,86.636,86.664,86.532,86.543,3356999991.0
2005-07-27 06:15:00,86.503,86.537,86.468,86.526,2462399986.0
2005-07-27 06:30:00,86.508,86.535,86.485,86.503,2137100010.0
2005-07-27 06:45:00,86.51,86.555,86.478,86.527,3176900010.0
2005-07-27 07:00:00,86.533,86.548,86.499,86.511,2587599994.0
2005-07-27 07:15:00,86.523,86.548,86.481,86.521,3180200006.0
2005-07-27 07:30:00,86.537,86.552,86.482,86.531,3134399996.0
2005-07-27 07:45:00,86.53,86.569,86.508,86.536,3026799992.0
2005-07-27 08:00:00,86.506,86.557,86.392,86.415,2944899999.0
2005-07-27 08:15:00,86.44,86.5,86.399,86.452,3116999995.0
2005-07-27 08:30:00,86.469,86.724,86.433,86.469,3600399979.0
2005-07-27 08:45:00,86.488,86.49,86.429,86.468,3338700006.0
2005-07-27 09:00:00,86.47,86.482,86.428,86.445,3513199980.0
2005-07-27 09:15:00,86.446,86.462,86.377,86.394,3931900005.0
2005-07-27 09:30:00,86.382,86.382,86.283,86.314,3167699976.0
2005-07-27 09:45:00,86.333,86.396,86.303,86.363,3373599999.0
2005-07-27 10:00:00,86.342,86.411,86.329,86.35,2991499999.0
2005-07-27 10:15:00,86.36,86.451,86.337,86.41,3591899991.0
2005-07-27 10:30:00,86.419,86.502,86.405,86.453,3653700002.0
2005-07-27 10:45:00,86.468,86.481,86.389,86.471,3548299998.0
2005-07-27 11:00:00,86.477,86.485,86.402,86.416,3341100005.0
2005-07-27 11:15:00,86.413,86.447,86.362,86.419,3807999988.0
2005-07-27 11:30:00,86.425,86.466,86.391,86.437,3604299985.0
2005-07-27 11:45:00,86.442,86.485,86.394,86.415,3791499981.0
2005-07-27 12:00:00,86.401,86.428,86.35,86.416,3920999963.0
2005-07-27 12:15:00,86.432,86.433,86.305,86.35,3620899994.0
2005-07-27 12:30:00,86.35,86.481,86.336,86.469,2700099988.0
2005-07-27 12:45:00,86.444,86.486,86.391,86.423,3365299991.0
2005-07-27 13:00:00,86.428,86.492,86.415,86.458,3185299992.0
2005-07-27 13:15:00,86.46,86.49,86.444,86.472,3407799993.0
2005-07-27 13:30:00,86.467,86.468,86.415,86.424,3321999988.0
2005-07-27 13:45:00,86.427,86.488,86.427,86.445,3411299994.0
2005-07-27 14:00:00,86.444,86.45,86.341,86.35,3083299989.0
2005-07-27 14:15:00,86.338,86.424,86.318,86.42,3647099988.0
2005-07-27 14:30:00,86.379,86.416,86.291,86.382,3141499994.0
2005-07-27 14:45:00,86.364,86.53,86.328,86.476,3931399985.0
2005-07-27 15:00:00,86.453,86.623,86.436,86.589,3069799994.0
2005-07-27 15:15:00,86.57,86.606,86.47,86.522,3468100003.0
2005-07-27 15:30:00,86.526,86.535,86.407,86.464,3213499984.0
2005-07-27 15:45:00,86.465,86.476,86.375,86.399,3737500001.0
2005-07-27 16:00:00,86.395,86.462,86.395,86.425,3713699986.0
2005-07-27 16:15:00,86.425,86.511,86.382,86.508,3387399990.0
2005-07-27 16:30:00,86.495,86.579,86.479,86.57,3599100006.0
2005-07-27 16:45:00,86.573,86.592,86.48,86.503,3421699983.0
2005-07-27 17:00:00,86.475,86.545,86.453,86.534,3032899990.0
2005-07-27 17:15:00,86.537,86.543,86.442,86.482,3395299988.0
2005-07-27 17:30:00,86.461,86.494,86.422,86.471,3336899984.0
2005-07-27 17:45:00,86.473,86.506,86.411,86.413,3501400007.0
2005-07-27 18:00:00,86.413,86.52,86.408,86.52,26372099959.0
2005-07-27 18:15:00,86.51,86.55,86.459,86.475,23634999913.0
2005-07-27 18:30:00,86.474,86.474,86.381,86.417,19376899960.0
2005-07-27 18:45:00,86.443,86.506,86.422,86.486,14209499979.0
2005-07-27 19:00:00,86.465,86.494,86.425,86.45,9354799968.0
2005-07-27 19:15:00,86.431,86.471,86.413,86.465,14130299942.0
2005-07-27 19:30:00,86.458,86.533,86.435,86.495,11882399948.0
2005-07-27 19:45:00,86.491,86.587,86.464,86.549,8846499951.0
2005-07-27 20:00:00,86.552,86.612,86.544,86.596,10257399974.0
2005-07-27 20:15:00,86.618,86.672,86.568,86.61,12516299955.0
2005-07-27 20:30:00,86.607,86.725,86.574,86.688,12684799950.0
2005-07-27 20:45:00,86.668,86.74,86.661,86.693,16457999930.0
2005-07-27 21:00:00,86.74,86.773,86.669,86.76,11768199957.0
2005-07-27 21:15:00,86.765,86.841,86.742,86.787,14889200001.0
2005-07-27 21:30:00,86.796,86.809,86.724,86.747,8067199982.0
2005-07-27 21:45:00,86.755,86.778,86.716,86.748,6172099986.0
2005-07-27 22:00:00,86.768,86.781,86.729,86.775,6552800005.0
2005-07-27 22:15:00,86.757,86.781,86.728,86.728,4709199984.0
2005-07-27 22:30:00,86.766,86.776,86.703,86.722,5226099976.0
2005-07-27 22:45:00,86.727,86.836,86.709,86.801,5523599987.0
2005-07-27 23:00:00,86.84,86.877,86.734,86.739,3723200000.0
2005-07-27 23:15:00,86.756,86.825,86.727,86.767,4083499987.0
2005-07-27 23:30:00,86.762,86.776,86.691,86.729,3747599971.0
2005-07-27 23:45:00,86.726,86.763,86.691,86.749,2879999990.0
2005-07-28 00:00:00,86.745,86.784,86.698,86.719,3313099985.0
2005-07-28 00:15:00,86.729,86.748,86.687,86.725,3044399982.0
2005-07-28 00:30:00,86.705,86.763,86.705,86.75,2990399983.0
2005-07-28 00:45:00,86.752,86.778,86.703,86.778,3132400004.0
2005-07-28 01:00:00,86.772,86.792,86.575,86.597,2952599994.0
2005-07-28 01:15:00,86.595,86.607,86.503,86.585,3312699986.0
2005-07-28 01:30:00,86.593,86.62,86.553,86.578,2979399991.0
2005-07-28 01:45:00,86.547,86.597,86.497,86.584,3800799992.0
2005-07-28 02:00:00,86.597,86.713,86.568,86.706,3288300001.0
2005-07-28 02:15:00,86.702,86.774,86.675,86.733,3441899996.0
2005-07-28 02:30:00,86.738,86.767,86.7,86.75,3293999998.0
2005-07-28 02:45:00,86.752,86.797,86.711,86.738,3138299978.0
2005-07-28 03:00:00,86.727,86.768,86.687,86.743,3580699994.0
2005-07-28 03:15:00,86.729,86.772,86.708,86.731,3115499989.0
2005-07-28 03:30:00,86.74,86.765,86.688,86.752,3186999998.0
2005-07-28 03:45:00,86.727,86.756,86.691,86.724,3175299977.0
2005-07-28 04:00:00,86.728,86.781,86.698,86.754,3053699996.0
2005-07-28 04:15:00,86.76,86.764,86.713,86.73,3139899996.0
2005-07-28 04:30:00,86.742,86.768,86.694,86.708,2685599989.0
2005-07-28 04:45:00,86.728,86.744,86.673,86.673,2122499989.0
2005-07-28 05:00:00,86.725,86.752,86.674,86.733,2996399995.0
2005-07-28 05:15:00,86.729,86.755,86.703,86.738,2340200008.0
2005-07-28 05:30:00,86.725,86.755,86.692,86.714,2806700000.0
2005-07-28 05:45:00,86.724,86.761,86.688,86.74,2463699992.0
2005-07-28 06:00:00,86.749,86.796,86.716,86.788,2565599990.0
2005-07-28 06:15:00,86.781,86.794,86.717,86.745,2473199989.0
2005-07-28 06:30:00,86.755,86.783,86.734,86.769,2109199993.0
2005-07-28 06:45:00,86.76,86.782,86.721,86.75,3065199991.0
2005-07-28 07:00:00,86.745,86.785,86.72,86.75,3436299991.0
2005-07-28 07:15:00,86.768,86.776,86.711,86.73,2816500006.0
2005-07-28 07:30:00,86.75,86.766,86.708,86.734,3064099994.0
2005-07-28 07:45:00,86.737,86.746,86.701,86.714,2944399996.0
2005-07-28 08:00:00,86.724,86.751,86.638,86.656,3188800000.0
2005-07-28 08:15:00,86.66,86.692,86.563,86.62,3058899987.0
2005-07-28 08:30:00,86.643,86.669,86.617,86.64,3295499989.0
2005-07-28 08:45:00,86.647,86.747,86.618,86.722,3204399994.0
2005-07-28 09:00:00,86.721,86.731,86.606,86.686,3419699978.0
2005-07-28 09:15:00,86.701,86.72,86.653,86.673,3124599980.0
2005-07-28 09:30:00,86.67,86.755,86.647,86.709,3505099991.0
2005-07-28 09:45:00,86.706,86.722,86.658,86.685,3084999997.0
2005-07-28 10:00:00,86.669,86.74,86.659,86.666,3175399987.0
2005-07-28 10:15:00,86.694,86.872,86.661,86.869,3166299987.0
2005-07-28 10:30:00,86.861,86.898,86.795,86.843,3163199978.0
2005-07-28 10:45:00,86.868,86.957,86.845,86.879,3397699996.0
2005-07-28 11:00:00,86.88,86.94,86.849,86.863,4078299994.0
2005-07-28 11:15:00,86.86,86.967,86.86,86.904,3542899998.0
2005-07-28 11:30:00,86.921,86.937,86.87,86.928,3627699955.0
2005-07-28 11:45:00,86.915,86.975,86.842,86.874,3784099995.0
2005-07-28 12:00:00,86.883,86.914,86.797,86.818,4100499969.0
2005-07-28 12:15:00,86.811,86.87,86.768,86.83,3589799985.0
2005-07-28 12:30:00,86.799,86.906,86.799,86.882,3118799985.0
2005-07-28 12:45:00,86.856,86.92,86.838,86.875,2997099989.0
2005-07-28 13:00:00,86.868,86.913,86.843,86.895,3479499990.0
2005-07-28 13:15:00,86.888,86.971,86.848,86.91,3312399996.0
2005-07-28 13:30:00,86.905,86.972,86.888,86.958,3655999999.0
2005-07-28 13:45:00,86.961,87.003,86.901,86.997,3210199982.0
2005-07-28 14:00:00,87.0,87.01,86.957,87.003,3121599992.0
2005-07-28 14:15:00,86.983,87.046,86.956,86.998,3172999985.0
2005-07-28 14:30:00,86.982,87.007,86.929,86.968,3614100003.0
2005-07-28 14:45:00,86.97,86.996,86.887,86.937,3534199998.0
2005-07-28 15:00:00,86.939,86.956,86.911,86.933,2880799996.0
2005-07-28 15:15:00,86.938,86.975,86.89,86.89,3903500007.0
2005-07-28 15:30:00,86.897,86.932,86.804,86.88,2747800000.0
2005-07-28 15:45:00,86.886,86.964,86.868,86.907,3857499998.0
2005-07-28 16:00:00,86.896,86.925,86.832,86.905,3265599989.0
2005-07-28 16:15:00,86.898,86.918,86.85,86.87,3428900004.0
2005-07-28 16:30:00,86.882,86.997,86.88,86.958,3288099996.0
2005-07-28 16:45:00,86.943,87.017,86.943,86.983,3177999984.0
2005-07-28 17:00:00,87.005,87.016,86.941,86.998,3370299980.0
2005-07-28 17:15:00,87.007,87.228,87.007,87.162,3193299984.0
2005-07-28 17:30:00,87.139,87.228,87.074,87.188,3460499997.0
2005-07-28 17:45:00,87.174,87.191,87.14,87.156,3194199983.0
2005-07-28 18:00:00,87.176,87.22,87.146,87.22,25742900095.0
2005-07-28 18:15:00,87.21,87.22,87.055,87.136,24012199901.0
2005-07-28 18:30:00,87.139,87.225,87.133,87.151,18970699928.0
2005-07-28 18:45:00,87.142,87.212,87.126,87.19,14319299981.0
2005-07-28 19:00:00,87.188,87.225,87.15,87.191,9115099976.0
2005-07-28 19:15:00,87.19,87.22,87.162,87.187,15342199997.0
2005-07-28 19:30:00,87.198,87.218,87.104,87.104,12289899942.0
2005-07-28 19:45:00,87.116,87.161,87.064,87.108,9022299948.0
2005-07-28 20:00:00,87.123,87.192,87.101,87.13,10719499969.0
2005-07-28 20:15:00,87.142,87.192,87.113,87.16,14066799952.0
2005-07-28 20:30:00,87.15,87.196,87.089,87.158,15196199949.0
2005-07-28 20:45:00,87.146,87.214,87.136,87.162,17091099959.0
2005-07-28 21:00:00,87.168,87.188,87.087,87.16,10642299970.0
2005-07-28 21:15:00,87.154,87.206,87.109,87.163,15018099990.0
2005-07-28 21:30:00,87.167,87.195,87.149,87.19,8445499969.0
2005-07-28 21:45:00,87.177,87.226,87.136,87.212,6350800010.0
2005-07-28 22:00:00,87.192,87.212,87.125,87.163,7038799980.0
2005-07-28 22:15:00,87.16,87.185,87.13,87.144,4454299973.0
2005-07-28 22:30:00,87.175,87.19,87.127,87.17,5642399971.0
2005-07-28 22:45:00,87.178,87.193,87.101,87.18,5244099966.0
2005-07-28 23:00:00,87.18,87.229,87.119,87.183,3589399998.0
2005-07-28 23:15:00,87.175,87.234,87.15,87.182,3857599992.0
2005-07-28 23:30:00,87.202,87.238,87.149,87.201,3274399994.0
2005-07-28 23:45:00,87.174,87.213,87.161,87.17,2366599989.0
2005-07-29 00:00:00,87.177,87.286,87.165,87.286,3380299987.0
2005-07-29 00:15:00,87.275,87.317,87.266,87.297,2767599993.0
2005-07-29 00:30:00,87.28,87.328,87.271,87.271,2987299993.0
2005-07-29 00:45:00,87.292,87.312,87.256,87.307,3085099999.0
2005-07-29 01:00:00,87.285,87.316,87.265,87.271,3240499985.0
2005-07-29 01:15:00,87.3,87.318,87.238,87.254,2809099996.0
2005-07-29 01:30:00,87.279,87.353,87.251,87.326,2907099995.0
2005-07-29 01:45:00,87.295,87.335,87.284,87.317,3796399986.0
2005-07-29 02:00:00,87.315,87.342,87.26,87.281,3783699984.0
2005-07-29 02:15:00,87.287,87.326,87.253,87.31,3423199990.0
2005-07-29 02:30:00,87.297,87.329,87.238,87.316,3118000001.0
2005-07-29 02:45:00,87.292,87.435,87.257,87.33,3022399996.0
2005-07-29 03:00:00,87.352,87.357,87.289,87.3,3683799976.0
2005-07-29 03:15:00,87.294,87.351,87.269,87.34,3084099983.0
2005-07-29 03:30:00,87.341,87.394,87.318,87.351,3219699994.0
2005-07-29 03:45:00,87.323,87.372,87.309,87.372,2570699999.0
2005-07-29 04:00:00,87.333,87.372,87.297,87.323,2712200000.0
2005-07-29 04:15:00,87.294,87.334,87.258,87.309,2845500008.0
2005-07-29 04:30:00,87.332,87.333,87.278,87.308,2363599988.0
2005-07-29 04:45:00,87.325,87.325,87.234,87.252,2591999996.0
2005-07-29 05:00:00,87.256,87.283,87.205,87.266,3424100003.0
2005-07-29 05:15:00,87.28,87.285,87.244,87.277,2589700009.0
2005-07-29 05:30:00,87.265,87.28,87.223,87.227,2750899997.0
2005-07-29 05:45:00,87.227,87.25,87.174,87.21,2750099996.0
2005-07-29 06:00:00,87.222,87.23,87.16,87.183,2513599999.0
2005-07-29 06:15:00,87.172,87.212,87.167,87.186,2400099996.0
2005-07-29 06:30:00,87.187,87.238,87.179,87.213,2621600002.0
2005-07-29 06:45:00,87.23,87.25,87.193,87.22,2997899987.0
2005-07-29 07:00:00,87.196,87.241,87.184,87.202,2662099991.0
2005-07-29 07:15:00,87.206,87.231,87.164,87.21,3637899993.0
2005-07-29 07:30:00,87.21,87.23,87.175,87.206,2850200004.0
2005-07-29 07:45:00,87.208,87.228,87.155,87.174,2752299994.0
2005-07-29 08:00:00,87.148,87.18,87.033,87.065,3265899991.0
2005-07-29 08:15:00,87.056,87.08,86.976,87.018,3163399983.0
2005-07-29 08:30:00,87.02,87.11,86.962,87.091,3305700001.0
2005-07-29 08:45:00,87.087,87.159,87.062,87.068,3086400001.0
2005-07-29 09:00:00,87.078,87.088,86.984,87.014,3163600016.0
2005-07-29 09:15:00,87.011,87.088,86.993,87.055,3347099980.0
2005-07-29 09:30:00,87.062,87.086,86.998,87.063,3558200005.0
2005-07-29 09:45:00,87.061,87.086,87.018,87.052,3579900012.0
2005-07-29 10:00:00,87.05,87.068,86.891,86.9,3414099986.0
2005-07-29 10:15:00,86.92,87.005,86.896,87.001,3524899996.0
2005-07-29 10:30:00,86.978,86.996,86.927,86.944,3783299988.0
2005-07-29 10:45:00,86.954,87.037,86.945,86.979,2984099980.0
2005-07-29 11:00:00,86.99,87.025,86.949,86.977,3416099983.0
2005-07-29 11:15:00,86.989,86.994,86.927,86.97,3420599991.0
2005-07-29 11:30:00,86.995,87.082,86.979,87.033,3633999993.0
2005-07-29 11:45:00,87.01,87.093,86.999,87.046,3459799993.0
2005-07-29 12:00:00,87.051,87.062,86.991,87.022,3904899996.0
2005-07-29 12:15:00,87.022,87.048,86.988,87.004,3803499997.0
2005-07-29 12:30:00,87.011,87.057,86.992,87.03,3102000001.0
2005-07-29 12:45:00,87.048,87.056,86.956,86.996,3003099980.0
2005-07-29 13:00:00,87.001,87.06,86.988,87.042,3711899997.0
2005-07-29 13:15:00,87.043,87.095,87.02,87.064,3069399985.0
2005-07-29 13:30:00,87.066,87.096,87.02,87.051,3199199998.0
2005-07-29 13:45:00,87.037,87.096,87.027,87.089,3250099987.0
2005-07-29 14:00:00,87.09,87.105,87.023,87.023,3274499993.0
2005-07-29 14:15:00,87.024,87.086,87.005,87.068,3343599997.0
2005-07-29 14:30:00,87.046,87.093,86.956,87.08,2897399998.0
2005-07-29 14:45:00,87.065,87.141,87.052,87.09,3803799998.0
2005-07-29 15:00:00,87.084,87.207,87.077,87.17,2895700007.0
2005-07-29 15:15:00,87.16,87.215,87.136,87.186,3905699969.0
2005-07-29 15:30:00,87.191,87.272,87.17,87.216,2793699990.0
2005-07-29 15:45:00,87.218,87.243,87.134,87.194,3275999981.0
2005-07-29 16:00:00,87.16,87.253,87.16,87.227,3307599991.0
2005-07-29 16:15:00,87.234,87.297,87.189,87.237,3266600004.0
2005-07-29 16:30:00,87.255,87.37,87.238,87.328,3481999989.0
2005-07-29 16:45:00,87.329,87.387,87.144,87.185,3429800003.0
2005-07-29 17:00:00,87.21,87.246,87.136,87.146,3376999984.0
2005-07-29 17:15:00,87.123,87.191,87.043,87.161,3467299982.0
2005-07-29 17:30:00,87.163,87.198,87.1,87.179,3332100009.0
2005-07-29 17:45:00,87.177,87.216,87.147,87.167,2988299992.0
2005-07-29 18:00:00,87.146,87.19,87.079,87.16,24537399940.0
2005-07-29 18:15:00,87.17,87.21,87.099,87.123,22288899957.0
2005-07-29 18:30:00,87.122,87.18,87.085,87.136,18878299917.0
2005-07-29 18:45:00,87.148,87.166,87.098,87.11,14387699952.0
2005-07-29 19:00:00,87.119,87.147,87.065,87.135,9393199968.0
2005-07-29 19:15:00,87.126,87.164,87.1,87.135,14181999968.0
2005-07-29 19:30:00,87.145,87.204,87.125,87.163,12533899991.0
2005-07-29 19:45:00,87.163,87.173,87.074,87.1,9271899978.0
2005-07-29 20:00:00,87.104,87.194,87.102,87.19,10678599959.0
2005-07-29 20:15:00,87.177,87.204,87.144,87.166,15867899986.0
2005-07-29 20:30:00,87.18,87.234,87.161,87.203,16486099947.0
2005-07-29 20:45:00,87.21,87.28,87.173,87.28,14152699949.0
2005-07-29 21:00:00,87.27,87.29,87.18,87.199,9276499944.0
2005-07-29 21:15:00,87.21,87.235,87.148,87.162,15445199967.0
2005-07-29 21:30:00,87.175,87.205,87.142,87.174,7794099983.0
2005-07-29 21:45:00,87.179,87.22,87.152,87.205,6312600003.0
2005-07-29 22:00:00,87.19,87.282,87.179,87.267,7038399999.0
2005-07-29 22:15:00,87.266,87.298,87.248,87.282,4391899987.0
2005-07-29 22:30:00,87.267,87.32,87.245,87.285,5370499993.0
2005-07-29 22:45:00,87.247,87.288,87.127,87.127,5212899992.0
2005-07-31 23:00:00,87.38,87.422,87.292,87.322,3146600000.0
2005-07-31 23:15:00,87.343,87.368,87.289,87.34,3308399992.0
2005-07-31 23:30:00,87.315,87.372,87.296,87.33,3567999990.0
2005-07-31 23:45:00,87.328,87.398,87.295,87.398,3261499994.0
2005-08-01 00:00:00,87.349,87.39,87.313,87.324,2782399989.0
2005-08-01 00:15:00,87.325,87.388,87.316,87.382,2738999988.0
2005-08-01 00:30:00,87.359,87.399,87.344,87.36,2775599986.0
2005-08-01 00:45:00,87.385,87.445,87.36,87.421,3262499979.0
2005-08-01 01:00:00,87.388,87.477,87.377,87.394,2940199988.0
2005-08-01 01:15:00,87.402,87.413,87.327,87.354,2648399994.0
2005-08-01 01:30:00,87.365,87.409,87.327,87.358,2829699987.0
2005-08-01 01:45:00,87.355,87.378,87.314,87.344,3327599995.0
2005-08-01 02:00:00,87.344,87.359,87.268,87.297,3235799969.0
2005-08-01 02:15:00,87.316,87.328,87.274,87.318,3449399986.0
2005-08-01 02:30:00,87.31,87.354,87.293,87.332,3478599976.0
2005-08-01 02:45:00,87.325,87.341,87.25,87.305,3316199994.0
2005-08-01 03:00:00,87.317,87.368,87.297,87.342,3809599980.0
2005-08-01 03:15:00,87.329,87.355,87.29,87.29,3228799994.0
2005-08-01 03:30:00,87.304,87.329,87.232,87.282,3377699980.0
2005-08-01 03:45:00,87.273,87.34,87.253,87.321,3372899994.0
2005-08-01 04:00:00,87.304,87.377,87.304,87.366,3121599996.0
2005-08-01 04:15:00,87.372,87.415,87.331,87.401,2929999988.0
2005-08-01 04:30:00,87.394,87.436,87.371,87.387,3009500003.0
2005-08-01 04:45:00,87.41,87.443,87.383,87.423,2293900001.0
2005-08-01 05:00:00,87.427,87.433,87.351,87.387,3221000013.0
2005-08-01 05:15:00,87.373,87.408,87.335,87.408,3260199993.0
2005-08-01 05:30:00,87.415,87.424,87.36,87.396,2945099983.0
2005-08-01 05:45:00,87.392,87.419,87.324,87.385,3241299990.0
2005-08-01 06:00:00,87.394,87.418,87.357,87.41,3191799992.0
2005-08-01 06:15:00,87.381,87.417,87.344,87.358,2316900000.0
2005-08-01 06:30:00,87.351,87.378,87.313,87.353,3151199989.0
2005-08-01 06:45:00,87.372,87.415,87.351,87.41,2988399993.0
2005-08-01 07:00:00,87.405,87.439,87.374,87.387,2714799991.0
2005-08-01 07:15:00,87.382,87.41,87.348,87.377,3102199983.0
2005-08-01 07:30:00,87.36,87.407,87.341,87.384,3270500009.0
2005-08-01 07:45:00,87.362,87.416,87.342,87.368,2929299997.0
2005-08-01 08:00:00,87.38,87.433,87.368,87.407,3050000016.0
2005-08-01 08:15:00,87.433,87.455,87.36,87.382,3165799987.0
2005-08-01 08:30:00,87.395,87.452,87.364,87.404,3336699978.0
2005-08-01 08:45:00,87.422,87.458,87.371,87.438,2968799982.0
2005-08-01 09:00:00,87.446,87.463,87.312,87.347,3616599994.0
2005-08-01 09:15:00,87.323,87.425,87.294,87.391,3722399996.0
2005-08-01 09:30:00,87.401,87.463,87.382,87.389,3468399997.0
2005-08-01 09:45:00,87.4,87.439,87.348,87.387,3338699980.0
2005-08-01 10:00:00,87.374,87.547,87.369,87.512,3582299992.0
2005-08-01 10:15:00,87.494,87.517,87.376,87.455,3340199999.0
2005-08-01 10:30:00,87.446,87.521,87.435,87.452,3834299999.0
2005-08-01 10:45:00,87.475,87.562,87.46,87.519,3455899988.0
2005-08-01 11:00:00,87.55,87.565,87.487,87.508,3311199996.0
2005-08-01 11:15:00,87.525,87.566,87.499,87.537,3661999985.0
2005-08-01 11:30:00,87.538,87.556,87.469,87.512,3526899989.0
2005-08-01 11:45:00,87.505,87.543,87.482,87.506,3869700006.0
2005-08-01 12:00:00,87.511,87.564,87.482,87.54,3434399992.0
2005-08-01 12:15:00,87.537,87.623,87.499,87.616,3638599986.0
2005-08-01 12:30:00,87.585,87.674,87.585,87.638,2804799997.0
2005-08-01 12:45:00,87.644,87.689,87.585,87.651,3624999990.0
2005-08-01 13:00:00,87.661,87.661,87.578,87.598,3578599986.0
2005-08-01 13:15:00,87.609,87.659,87.51,87.629,3193399988.0
2005-08-01 13:30:00,87.615,87.664,87.596,87.611,3588000001.0
2005-08-01 13:45:00,87.624,87.656,87.569,87.57,3642399979.0
2005-08-01 14:00:00,87.572,87.644,87.553,87.598,3065799987.0
2005-08-01 14:15:00,87.613,87.746,87.564,87.745,2899399984.0
2005-08-01 14:30:00,87.741,87.771,87.676,87.75,3066799995.0
2005-08-01 14:45:00,87.73,87.782,87.713,87.741,3394799994.0
2005-08-01 15:00:00,87.761,87.781,87.694,87.733,2908599988.0
2005-08-01 15:15:00,87.736,87.78,87.695,87.728,3796199973.0
2005-08-01 15:30:00,87.738,87.806,87.728,87.77,3120199978.0
2005-08-01 15:45:00,87.76,87.826,87.739,87.802,3343599999.0
2005-08-01 16:00:00,87.781,87.851,87.761,87.823,2848199988.0
2005-08-01 16:15:00,87.839,87.904,87.812,87.85,3453799988.0
2005-08-01 16:30:00,87.865,87.91,87.755,87.766,3913599987.0
2005-08-01 16:45:00,87.756,87.826,87.718,87.802,3278500004.0
2005-08-01 17:00:00,87.812,87.836,87.712,87.734,3291399980.0
2005-08-01 17:15:00,87.733,87.752,87.684,87.702,3182299993.0
2005-08-01 17:30:00,87.7,87.804,87.7,87.78,3326599995.0
2005-08-01 17:45:00,87.776,87.776,87.664,87.706,3003099980.0
2005-08-01 18:00:00,87.705,87.8,87.669,87.79,25717199877.0
2005-08-01 18:15:00,87.78,87.81,87.73,87.752,22934799947.0
2005-08-01 18:30:00,87.748,87.818,87.716,87.785,19325199933.0
2005-08-01 18:45:00,87.787,87.801,87.718,87.744,14223499987.0
2005-08-01 19:00:00,87.747,87.779,87.714,87.755,9294899979.0
2005-08-01 19:15:00,87.763,87.795,87.717,87.744,11916899972.0
2005-08-01 19:30:00,87.733,87.757,87.689,87.703,11937599964.0
2005-08-01 19:45:00,87.696,87.736,87.681,87.705,9117299984.0
2005-08-01 20:00:00,87.698,87.778,87.693,87.747,10521200001.0
2005-08-01 20:15:00,87.754,87.814,87.734,87.81,14777199959.0
2005-08-01 20:30:00,87.8,87.823,87.762,87.78,16089499955.0
2005-08-01 20:45:00,87.776,87.805,87.676,87.71,16558299991.0
2005-08-01 21:00:00,87.665,87.71,87.607,87.68,10307399978.0
2005-08-01 21:15:00,87.682,87.709,87.661,87.686,15143799948.0
2005-08-01 21:30:00,87.678,87.71,87.644,87.687,7929299975.0
2005-08-01 21:45:00,87.685,87.76,87.654,87.749,6368499976.0
2005-08-01 22:00:00,87.731,87.786,87.696,87.728,7170199978.0
2005-08-01 22:15:00,87.724,87.765,87.698,87.721,4379999993.0
2005-08-01 22:30:00,87.737,87.777,87.7,87.736,5885199983.0
2005-08-01 22:45:00,87.743,87.743,87.592,87.643,5132199984.0
2005-08-01 23:00:00,87.683,87.702,87.622,87.645,3555399995.0
2005-08-01 23:15:00,87.665,87.694,87.624,87.674,3584699987.0
2005-08-01 23:30:00,87.678,87.786,87.668,87.77,3608799988.0
2005-08-01 23:45:00,87.773,87.783,87.73,87.75,2488899999.0
2005-08-02 00:00:00,87.762,87.785,87.718,87.747,2718399991.0
2005-08-02 00:15:00,87.758,87.769,87.712,87.737,2823399992.0
2005-08-02 00:30:00,87.727,87.799,87.691,87.754,2727099989.0
2005-08-02 00:45:00,87.777,87.787,87.729,87.746,3036399999.0
2005-08-02 01:00:00,87.726,87.752,87.66,87.673,2984599972.0
2005-08-02 01:15:00,87.698,87.765,87.678,87.732,2450300007.0
2005-08-02 01:30:00,87.73,87.755,87.675,87.735,3165399983.0
2005-08-02 01:45:00,87.73,87.789,87.713,87.744,3321299982.0
2005-08-02 02:00:00,87.744,87.792,87.707,87.751,3192700005.0
2005-08-02 02:15:00,87.75,87.756,87.696,87.74,3322999995.0
2005-08-02 02:30:00,87.735,87.772,87.707,87.75,3609799991.0
2005-08-02 02:45:00,87.741,87.749,87.697,87.712,3028699997.0
2005-08-02 03:00:00,87.726,87.748,87.657,87.721,3592199996.0
2005-08-02 03:15:00,87.717,87.739,87.632,87.651,3206099990.0
2005-08-02 03:30:00,87.647,87.673,87.56,87.613,3252999981.0
2005-08-02 03:45:00,87.62,87.628,87.518,87.537,3188599974.0
2005-08-02 04:00:00,87.544,87.615,87.52,87.589,3109499990.0
2005-08-02 04:15:00,87.593,87.636,87.553,87.624,2774599997.0
2005-08-02 04:30:00,87.624,87.661,87.599,87.634,2794299997.0
2005-08-02 04:45:00,87.637,87.649,87.554,87.581,2714500006.0
2005-08-02 05:00:00,87.57,87.599,87.544,87.591,2717899987.0
2005-08-02 05:15:00,87.578,87.64,87.56,87.623,1977899993.0
2005-08-02 05:30:00,87.624,87.665,87.601,87.636,2664299995.0
2005-08-02 05:45:00,87.663,87.684,87.608,87.676,2877199993.0
2005-08-02 06:00:00,87.652,87.73,87.648,87.691,3178099993.0
2005-08-02 06:15:00,87.68,87.713,87.642,87.66,2752899985.0
2005-08-02 06:30:00,87.676,87.701,87.627,87.683,2670299974.0
2005-08-02 06:45:00,87.681,87.71,87.637,87.664,3175299973.0
2005-08-02 07:00:00,87.638,87.714,87.63,87.657,3450799979.0
2005-08-02 07:15:00,87.662,87.689,87.639,87.655,2990199988.0
2005-08-02 07:30:00,87.671,87.672,87.592,87.602,2888399983.0
2005-08-02 07:45:00,87.604,87.63,87.558,87.623,2842600001.0
2005-08-02 08:00:00,87.617,87.654,87.563,87.567,3496099996.0
2005-08-02 08:15:00,87.585,87.594,87.432,87.441,3313399990.0
2005-08-02 08:30:00,87.462,87.462,87.354,87.364,3569199994.0
2005-08-02 08:45:00,87.404,87.421,87.32,87.392,3312599985.0
2005-08-02 09:00:00,87.391,87.403,87.282,87.294,3385099985.0
2005-08-02 09:15:00,87.304,87.309,87.187,87.309,3533299988.0
2005-08-02 09:30:00,87.314,87.418,87.288,87.396,3644100008.0
2005-08-02 09:45:00,87.402,87.457,87.376,87.413,3583200000.0
2005-08-02 10:00:00,87.433,87.45,87.392,87.418,3315500005.0
2005-08-02 10:15:00,87.421,87.482,87.357,87.454,3554999995.0
2005-08-02 10:30:00,87.466,87.504,87.423,87.434,3174099975.0
2005-08-02 10:45:00,87.456,87.488,87.373,87.412,3310099988.0
2005-08-02 11:00:00,87.424,87.446,87.37,87.441,3165599994.0
2005-08-02 11:15:00,87.417,87.438,87.339,87.385,3371399982.0
2005-08-02 11:30:00,87.381,87.487,87.362,87.445,3863399993.0
2005-08-02 11:45:00,87.445,87.522,87.442,87.492,3278099995.0
2005-08-02 12:00:00,87.476,87.523,87.411,87.447,3555599987.0
2005-08-02 12:15:00,87.452,87.454,87.393,87.421,3431399993.0
2005-08-02 12:30:00,87.422,87.45,87.396,87.416,3418699987.0
2005-08-02 12:45:00,87.421,87.47,87.381,87.435,2779799997.0
2005-08-02 13:00:00,87.436,87.532,87.416,87.482,3921599987.0
2005-08-02 13:15:00,87.481,87.51,87.4,87.426,3297999998.0
2005-08-02 13:30:00,87.427,87.444,87.378,87.39,3261199991.0
2005-08-02 13:45:00,87.384,87.44,87.368,87.422,3300199983.0
2005-08-02 14:00:00,87.413,87.44,87.371,87.402,3183700007.0
2005-08-02 14:15:00,87.371,87.423,87.3,87.338,3528299994.0
2005-08-02 14:30:00,87.303,87.5,87.278,87.482,2691499992.0
2005-08-02 14:45:00,87.473,87.514,87.398,87.438,4159400002.0
2005-08-02 15:00:00,87.42,87.46,87.37,87.42,2957599990.0
2005-08-02 15:15:00,87.406,87.433,87.32,87.392,3865799987.0
2005-08-02 15:30:00,87.404,87.449,87.337,87.369,3193700003.0
2005-08-02 15:45:00,87.377,87.438,87.319,87.331,3329399990.0
2005-08-02 16:00:00,87.324,87.384,87.251,87.383,3273899990.0
2005-08-02 16:15:00,87.356,87.39,87.296,87.342,3099299991.0
2005-08-02 16:30:00,87.353,87.353,87.253,87.305,3520399980.0
2005-08-02 16:45:00,87.284,87.329,87.228,87.253,3477899989.0
2005-08-02 17:00:00,87.222,87.263,87.193,87.209,2996599996.0
2005-08-02 17:15:00,87.2,87.239,87.182,87.219,2767299995.0
2005-08-02 17:30:00,87.203,87.263,87.194,87.209,3438299995.0
2005-08-02 17:45:00,87.201,87.233,87.174,87.222,3267599998.0
2005-08-02 18:00:00,87.223,87.24,87.174,87.24,20898899897.0
2005-08-02 18:15:00,87.23,87.25,87.162,87.22,24322999890.0
2005-08-02 18:30:00,87.219,87.265,87.185,87.233,17344099972.0
2005-08-02 18:45:00,87.215,87.269,87.196,87.216,14168899953.0
2005-08-02 19:00:00,87.224,87.264,87.192,87.253,10259499971.0
2005-08-02 19:15:00,87.251,87.261,87.174,87.244,13673499969.0
2005-08-02 19:30:00,87.265,87.293,87.23,87.236,12174499947.0
2005-08-02 19:45:00,87.225,87.27,87.212,87.248,9845899996.0
2005-08-02 20:00:00,87.25,87.293,87.209,87.263,10343699970.0
2005-08-02 20:15:00,87.267,87.28,87.231,87.27,14818199939.0
2005-08-02 20:30:00,87.24,87.278,87.213,87.223,16499899951.0
2005-08-02 20:45:00,87.236,87.274,87.199,87.27,16247100001.0
2005-08-02 21:00:00,87.3,87.31,87.236,87.252,9094300007.0
2005-08-02 21:15:00,87.242,87.282,87.213,87.261,14438199988.0
2005-08-02 21:30:00,87.267,87.285,87.227,87.26,7933099982.0
2005-08-02 21:45:00,87.255,87.264,87.192,87.218,6700399975.0
2005-08-02 22:00:00,87.212,87.247,87.199,87.245,6766699979.0
2005-08-02 22:15:00,87.23,87.27,87.218,87.22,4549999991.0
2005-08-02 22:30:00,87.236,87.267,87.221,87.23,5482600002.0
2005-08-02 22:45:00,87.245,87.269,87.161,87.167,5259199976.0
2005-08-02 23:00:00,87.226,87.265,87.157,87.195,3274799990.0
2005-08-02 23:15:00,87.21,87.24,87.173,87.208,3231199986.0
2005-08-02 23:30:00,87.23,87.234,87.161,87.217,3405200004.0
2005-08-02 23:45:00,87.213,87.254,87.188,87.226,2462699994.0
2005-08-03 00:00:00,87.234,87.252,87.17,87.252,2779899992.0
2005-08-03 00:15:00,87.239,87.239,87.17,87.203,2789799988.0
2005-08-03 00:30:00,87.192,87.208,87.143,87.162,2991299989.0
2005-08-03 00:45:00,87.182,87.235,87.164,87.204,3530599994.0
2005-08-03 01:00:00,87.186,87.261,87.186,87.22,3244199993.0
2005-08-03 01:15:00,87.227,87.237,87.162,87.214,3170800000.0
2005-08-03 01:30:00,87.212,87.267,87.183,87.267,3078799995.0
2005-08-03 01:45:00,87.257,87.257,87.183,87.216,3535000000.0
2005-08-03 02:00:00,87.197,87.252,87.194,87.22,3603599972.0
2005-08-03 02:15:00,87.224,87.297,87.211,87.297,3184099980.0
2005-08-03 02:30:00,87.29,87.361,87.22,87.258,3434599982.0
2005-08-03 02:45:00,87.27,87.307,87.217,87.238,3974799995.0
2005-08-03 03:00:00,87.261,87.289,87.195,87.241,3940299992.0
2005-08-03 03:15:00,87.234,87.294,87.211,87.229,3886199988.0
2005-08-03 03:30:00,87.231,87.302,87.166,87.223,3620799983.0
2005-08-03 03:45:00,87.192,87.22,87.166,87.21,2989799988.0
2005-08-03 04:00:00,87.187,87.335,87.187,87.26,3007400013.0
2005-08-03 04:15:00,87.268,87.304,87.226,87.228,2576699997.0
2005-08-03 04:30:00,87.237,87.278,87.222,87.232,2944699987.0
2005-08-03 04:45:00,87.228,87.249,87.171,87.232,2807899992.0
2005-08-03 05:00:00,87.233,87.284,87.201,87.252,3124299989.0
2005-08-03 05:15:00,87.25,87.309,87.227,87.284,2007399995.0
2005-08-03 05:30:00,87.261,87.347,87.257,87.331,2328800000.0
2005-08-03 05:45:00,87.331,87.388,87.279,87.369,2690599987.0
2005-08-03 06:00:00,87.361,87.374,87.296,87.325,3531899992.0
2005-08-03 06:15:00,87.318,87.342,87.282,87.291,2739899999.0
2005-08-03 06:30:00,87.288,87.354,87.265,87.338,2631799996.0
2005-08-03 06:45:00,87.303,87.34,87.283,87.331,2680999993.0
2005-08-03 07:00:00,87.325,87.351,87.274,87.345,2621099996.0
2005-08-03 07:15:00,87.35,87.371,87.32,87.362,2912399994.0
2005-08-03 07:30:00,87.363,87.391,87.295,87.333,2879499982.0
2005-08-03 07:45:00,87.3,87.347,87.299,87.328,2486599995.0
2005-08-03 08:00:00,87.341,87.35,87.294,87.307,3126999985.0
2005-08-03 08:15:00,87.312,87.434,87.265,87.409,2885499986.0
2005-08-03 08:30:00,87.433,87.445,87.351,87.42,3012199994.0
2005-08-03 08:45:00,87.424,87.45,87.324,87.45,3181699982.0
2005-08-03 09:00:00,87.443,87.479,87.397,87.463,3342799991.0
2005-08-03 09:15:00,87.465,87.541,87.453,87.517,3381500001.0
2005-08-03 09:30:00,87.504,87.569,87.487,87.547,2892599979.0
2005-08-03 09:45:00,87.549,87.565,87.495,87.507,3636199990.0
2005-08-03 10:00:00,87.509,87.564,87.495,87.512,3731999993.0
2005-08-03 10:15:00,87.511,87.62,87.498,87.596,3626599976.0
2005-08-03 10:30:00,87.599,87.701,87.564,87.674,3538799981.0
2005-08-03 10:45:00,87.671,87.744,87.638,87.715,3013099995.0
2005-08-03 11:00:00,87.734,87.97,87.714,87.88,3737900007.0
2005-08-03 11:15:00,87.86,88.014,87.848,88.002,3769500005.0
2005-08-03 11:30:00,87.998,88.073,87.856,87.889,3981299982.0
2005-08-03 11:45:00,87.898,87.925,87.823,87.83,3631100013.0
2005-08-03 12:00:00,87.846,87.896,87.83,87.855,3813499996.0
2005-08-03 12:15:00,87.847,87.866,87.808,87.839,3535799990.0
2005-08-03 12:30:00,87.839,87.883,87.822,87.829,3009799998.0
2005-08-03 12:45:00,87.834,87.903,87.776,87.846,3553899974.0
2005-08-03 13:00:00,87.834,87.863,87.735,87.782,3569399977.0
2005-08-03 13:15:00,87.762,87.805,87.721,87.766,2850699980.0
2005-08-03 13:30:00,87.758,87.793,87.721,87.759,3032999982.0
2005-08-03 13:45:00,87.76,87.79,87.713,87.738,3635899989.0
2005-08-03 14:00:00,87.728,87.798,87.718,87.735,3073299993.0
2005-08-03 14:15:00,87.733,87.867,87.73,87.86,3741499984.0
2005-08-03 14:30:00,87.839,87.926,87.79,87.921,3265000009.0
2005-08-03 14:45:00,87.903,87.915,87.792,87.835,3581699971.0
2005-08-03 15:00:00,87.837,87.856,87.773,87.826,3163699996.0
2005-08-03 15:15:00,87.82,87.844,87.746,87.815,3585199992.0
2005-08-03 15:30:00,87.838,87.863,87.804,87.832,3012200001.0
2005-08-03 15:45:00,87.83,87.878,87.794,87.872,3287299999.0
2005-08-03 16:00:00,87.832,87.883,87.829,87.87,3532399982.0
2005-08-03 16:15:00,87.872,87.922,87.841,87.871,3297699991.0
2005-08-03 16:30:00,87.883,87.922,87.779,87.799,3343699978.0
2005-08-03 16:45:00,87.775,87.867,87.771,87.861,3158799977.0
2005-08-03 17:00:00,87.847,87.991,87.807,87.975,3459699987.0
2005-08-03 17:15:00,87.96,88.022,87.928,87.956,3867100006.0
2005-08-03 17:30:00,87.94,88.007,87.927,87.982,3571699990.0
2005-08-03 17:45:00,87.966,88.029,87.947,87.994,2999599994.0
2005-08-03 18:00:00,88.001,88.07,87.985,88.03,25635799919.0
2005-08-03 18:15:00,88.033,88.064,87.965,88.022,23129099949.0
2005-08-03 18:30:00,88.01,88.054,87.991,88.019,18254999939.0
2005-08-03 18:45:00,87.998,88.032,87.963,87.998,14506699946.0
2005-08-03 19:00:00,87.989,88.009,87.952,87.983,9294699970.0
2005-08-03 19:15:00,87.983,88.041,87.956,88.023,14444199999.0
2005-08-03 19:30:00,88.019,88.049,87.959,88.012,11695799951.0
2005-08-03 19:45:00,88.012,88.029,87.962,87.998,9661599982.0
2005-08-03 20:00:00,87.995,88.005,87.944,87.99,10158099972.0
2005-08-03 20:15:00,87.986,88.022,87.946,87.952,15131499982.0
2005-08-03 20:30:00,87.99,88.017,87.947,87.999,15396199963.0
2005-08-03 20:45:00,87.996,88.032,87.949,87.97,16118299977.0
2005-08-03 21:00:00,88.001,88.03,87.976,88.02,9953599967.0
2005-08-03 21:15:00,88.016,88.024,87.942,87.997,14594699953.0
2005-08-03 21:30:00,87.997,87.998,87.934,87.989,8300199971.0
2005-08-03 21:45:00,87.98,88.035,87.936,88.023,7128299969.0
2005-08-03 22:00:00,88.024,88.045,87.976,88.003,6933399978.0
2005-08-03 22:15:00,88.018,88.04,87.993,88.025,4631299979.0
2005-08-03 22:30:00,88.01,88.071,88.002,88.04,5307999976.0
2005-08-03 22:45:00,88.045,88.048,87.961,87.969,5699100015.0
2005-08-03 23:00:00,88.02,88.099,87.987,88.038,3075299992.0
2005-08-03 23:15:00,88.054,88.091,87.99,88.044,3837499989.0
2005-08-03 23:30:00,88.044,88.086,88.015,88.043,3732200004.0
2005-08-03 23:45:00,88.053,88.103,88.031,88.069,2944599996.0
2005-08-04 00:00:00,88.071,88.123,88.021,88.106,3036600003.0
2005-08-04 00:15:00,88.114,88.119,88.032,88.072,2771999988.0
2005-08-04 00:30:00,88.075,88.117,88.032,88.061,2915999993.0
2005-08-04 00:45:00,88.089,88.102,88.039,88.066,3072799992.0
2005-08-04 01:00:00,88.039,88.064,87.998,88.012,2779599990.0
2005-08-04 01:15:00,88.032,88.051,87.928,87.949,2790499998.0
2005-08-04 01:30:00,87.963,88.046,87.961,88.026,2976799987.0
2005-08-04 01:45:00,88.031,88.069,88.011,88.047,3970099977.0
2005-08-04 02:00:00,88.04,88.063,87.964,87.973,3123699989.0
2005-08-04 02:15:00,87.988,88.054,87.959,88.046,3315200001.0
2005-08-04 02:30:00,88.028,88.089,87.998,88.026,3412500017.0
2005-08-04 02:45:00,88.009,88.048,87.98,87.98,3000399978.0
2005-08-04 03:00:00,87.961,87.981,87.863,87.93,3155599980.0
2005-08-04 03:15:00,87.942,88.076,87.909,88.041,3767200015.0
2005-08-04 03:30:00,88.047,88.085,87.935,87.971,3219300001.0
2005-08-04 03:45:00,87.941,87.965,87.878,87.92,3229000003.0
2005-08-04 04:00:00,87.88,87.922,87.849,87.89,2700299997.0
2005-08-04 04:15:00,87.868,87.897,87.83,87.866,2652699995.0
2005-08-04 04:30:00,87.862,87.923,87.834,87.921,3137699996.0
2005-08-04 04:45:00,87.914,87.972,87.89,87.952,2521500004.0
2005-08-04 05:00:00,87.937,87.973,87.886,87.925,3344199971.0
2005-08-04 05:15:00,87.925,87.942,87.879,87.897,2458999992.0
2005-08-04 05:30:00,87.908,87.93,87.873,87.886,2672099987.0
2005-08-04 05:45:00,87.897,87.917,87.827,87.868,2508299993.0
2005-08-04 06:00:00,87.856,87.911,87.827,87.851,3023999986.0
2005-08-04 06:15:00,87.858,87.878,87.812,87.843,2125899991.0
2005-08-04 06:30:00,87.857,87.888,87.841,87.877,2631499982.0
2005-08-04 06:45:00,87.844,87.926,87.84,87.876,3453799990.0
2005-08-04 07:00:00,87.875,87.907,87.853,87.876,2733399997.0
2005-08-04 07:15:00,87.887,87.909,87.818,87.836,2897499993.0
2005-08-04 07:30:00,87.831,87.918,87.822,87.901,3344099984.0
2005-08-04 07:45:00,87.905,87.926,87.858,87.877,2946399997.0
2005-08-04 08:00:00,87.897,87.916,87.809,87.83,3382399999.0
2005-08-04 08:15:00,87.836,87.873,87.794,87.794,3123499998.0
2005-08-04 08:30:00,87.801,87.844,87.76,87.822,3428100001.0
2005-08-04 08:45:00,87.832,87.866,87.776,87.789,3171799984.0
2005-08-04 09:00:00,87.811,87.89,87.776,87.84,3217599989.0
2005-08-04 09:15:00,87.827,87.882,87.77,87.773,3232799998.0
2005-08-04 09:30:00,87.783,87.88,87.759,87.834,3394999997.0
2005-08-04 09:45:00,87.824,87.913,87.811,87.84,3003300002.0
2005-08-04 10:00:00,87.863,88.041,87.852,87.901,2935599990.0
2005-08-04 10:15:00,87.932,87.934,87.875,87.929,3407599995.0
2005-08-04 10:30:00,87.92,88.027,87.883,88.018,3527699994.0
2005-08-04 10:45:00,88.028,88.038,87.956,88.007,3224800002.0
2005-08-04 11:00:00,87.994,88.011,87.916,87.947,3294599991.0
2005-08-04 11:15:00,87.944,88.05,87.924,88.05,3418299988.0
2005-08-04 11:30:00,88.053,88.058,87.913,88.004,3763200004.0
2005-08-04 11:45:00,87.999,88.088,87.998,88.025,3298799995.0
2005-08-04 12:00:00,88.013,88.079,87.988,88.056,3518899979.0
2005-08-04 12:15:00,88.049,88.277,88.025,88.262,3331399981.0
2005-08-04 12:30:00,88.243,88.315,88.228,88.266,3067299996.0
2005-08-04 12:45:00,88.291,88.338,88.217,88.244,2946700005.0
2005-08-04 13:00:00,88.265,88.353,88.207,88.309,3350200000.0
2005-08-04 13:15:00,88.312,88.331,88.216,88.226,3014399987.0
2005-08-04 13:30:00,88.228,88.295,88.194,88.253,3322499993.0
2005-08-04 13:45:00,88.242,88.266,88.175,88.175,3706000005.0
2005-08-04 14:00:00,88.185,88.2,88.141,88.152,3173099981.0
2005-08-04 14:15:00,88.134,88.19,88.111,88.155,2930799989.0
2005-08-04 14:30:00,88.14,88.183,88.094,88.147,3734400014.0
2005-08-04 14:45:00,88.142,88.217,88.11,88.217,3669199980.0
2005-08-04 15:00:00,88.216,88.26,88.173,88.193,3092299988.0
2005-08-04 15:15:00,88.158,88.228,88.15,88.199,3952799979.0
2005-08-04 15:30:00,88.212,88.212,88.125,88.151,3354499996.0
2005-08-04 15:45:00,88.156,88.215,88.121,88.185,3502999992.0
2005-08-04 16:00:00,88.16,88.304,88.16,88.292,3447200000.0
2005-08-04 16:15:00,88.286,88.318,88.241,88.257,3552699997.0
2005-08-04 16:30:00,88.29,88.384,88.259,88.31,3434700009.0
2005-08-04 16:45:00,88.303,88.35,88.281,88.3,3163499997.0
2005-08-04 17:00:00,88.276,88.397,88.249,88.388,3430099996.0
2005-08-04 17:15:00,88.364,88.415,88.297,88.315,3254599979.0
2005-08-04 17:30:00,88.312,88.376,88.3,88.322,3281400005.0
2005-08-04 17:45:00,88.317,88.352,88.251,88.301,3354699995.0
2005-08-04 18:00:00,88.294,88.4,88.249,88.39,25480799899.0
2005-08-04 18:15:00,88.38,88.43,88.341,88.388,25406799992.0
2005-08-04 18:30:00,88.369,88.385,88.264,88.268,19172999966.0
2005-08-04 18:45:00,88.273,88.342,88.254,88.336,14456499973.0
2005-08-04 19:00:00,88.322,88.342,88.247,88.319,9057999965.0
2005-08-04 19:15:00,88.319,88.335,88.254,88.275,14074899978.0
2005-08-04 19:30:00,88.283,88.296,88.232,88.252,12210699993.0
2005-08-04 19:45:00,88.27,88.285,88.216,88.25,9852699986.0
2005-08-04 20:00:00,88.24,88.282,88.216,88.265,10369599955.0
2005-08-04 20:15:00,88.25,88.376,88.242,88.329,15734999985.0
2005-08-04 20:30:00,88.36,88.437,88.323,88.418,14886399968.0
2005-08-04 20:45:00,88.397,88.47,88.394,88.42,16727699971.0
2005-08-04 21:00:00,88.408,88.473,88.393,88.428,10790999992.0
2005-08-04 21:15:00,88.433,88.461,88.393,88.412,15194499987.0
2005-08-04 21:30:00,88.413,88.435,88.367,88.411,8258399970.0
2005-08-04 21:45:00,88.407,88.441,88.38,88.392,7055899971.0
2005-08-04 22:00:00,88.425,88.453,88.379,88.428,6493499976.0
2005-08-04 22:15:00,88.427,88.472,88.404,88.432,4565399976.0
2005-08-04 22:30:00,88.412,88.469,88.393,88.4,5486299959.0
2005-08-04 22:45:00,88.428,88.434,88.276,88.283,5232800003.0
2005-08-04 23:00:00,88.373,88.462,88.331,88.429,3214399976.0
2005-08-04 23:15:00,88.429,88.459,88.35,88.415,3325899987.0
2005-08-04 23:30:00,88.417,88.451,88.395,88.44,3118499989.0
2005-08-04 23:45:00,88.396,88.441,88.383,88.407,2409099988.0
2005-08-05 00:00:00,88.387,88.41,88.328,88.348,2776999990.0
2005-08-05 00:15:00,88.341,88.361,88.298,88.317,2944299991.0
2005-08-05 00:30:00,88.297,88.408,88.287,88.369,3157399975.0
2005-08-05 00:45:00,88.378,88.41,88.355,88.397,3375299986.0
2005-08-05 01:00:00,88.37,88.408,88.359,88.39,2744599987.0
2005-08-05 01:15:00,88.403,88.556,88.368,88.402,3239699994.0
2005-08-05 01:30:00,88.421,88.45,88.374,88.425,4157200002.0
2005-08-05 01:45:00,88.437,88.489,88.383,88.451,4397499975.0
2005-08-05 02:00:00,88.423,88.5,88.408,88.461,4151599983.0
2005-08-05 02:15:00,88.435,88.46,88.37,88.436,4145399994.0
2005-08-05 02:30:00,88.389,88.449,88.344,88.44,3963499998.0
2005-08-05 02:45:00,88.415,88.48,88.383,88.41,3211199997.0
2005-08-05 03:00:00,88.399,88.444,88.381,88.403,3848599984.0
2005-08-05 03:15:00,88.413,88.415,88.357,88.403,2895999985.0
2005-08-05 03:30:00,88.405,88.407,88.297,88.347,3495099993.0
2005-08-05 03:45:00,88.336,88.391,88.329,88.363,2967599998.0
2005-08-05 04:00:00,88.37,88.422,88.35,88.378,3214600002.0
2005-08-05 04:15:00,88.378,88.449,88.366,88.393,2947599991.0
2005-08-05 04:30:00,88.42,88.489,88.398,88.428,3386199972.0
2005-08-05 04:45:00,88.444,88.486,88.421,88.463,3230399986.0
2005-08-05 05:00:00,88.455,88.499,88.433,88.499,3087099997.0
2005-08-05 05:15:00,88.495,88.568,88.46,88.495,3251499991.0
2005-08-05 05:30:00,88.507,88.625,88.484,88.586,3055100001.0
2005-08-05 05:45:00,88.604,88.667,88.584,88.608,2735299991.0
2005-08-05 06:00:00,88.6,88.634,88.552,88.62,2947299986.0
2005-08-05 06:15:00,88.611,88.654,88.59,88.623,2577000006.0
2005-08-05 06:30:00,88.597,88.66,88.561,88.595,3337199996.0
2005-08-05 06:45:00,88.573,88.631,88.551,88.618,3126799993.0
2005-08-05 07:00:00,88.589,88.634,88.566,88.613,3190699994.0
2005-08-05 07:15:00,88.607,88.663,88.589,88.649,3364199978.0
2005-08-05 07:30:00,88.638,88.687,88.594,88.651,2861599997.0
2005-08-05 07:45:00,88.648,88.732,88.631,88.682,2818299995.0
2005-08-05 08:00:00,88.697,88.697,88.569,88.612,3226199991.0
2005-08-05 08:15:00,88.624,88.634,88.548,88.555,3422799998.0
2005-08-05 08:30:00,88.544,88.592,88.443,88.443,3275800002.0
2005-08-05 08:45:00,88.469,88.531,88.433,88.467,3182200002.0
2005-08-05 09:00:00,88.465,88.492,88.4,88.421,3153299991.0
2005-08-05 09:15:00,88.442,88.442,88.36,88.38,3201300001.0
2005-08-05 09:30:00,88.389,88.467,88.362,88.443,3986899986.0
2005-08-05 09:45:00,88.45,88.524,88.427,88.495,3302199996.0
2005-08-05 10:00:00,88.449,88.498,88.407,88.496,2836599983.0
2005-08-05 10:15:00,88.491,88.56,88.423,88.553,3589099986.0
2005-08-05 10:30:00,88.552,88.56,88.468,88.527,3561800001.0
2005-08-05 10:45:00,88.541,88.599,88.499,88.545,3213099986.0
2005-08-05 11:00:00,88.545,88.635,88.52,88.563,3414799998.0
2005-08-05 11:15:00,88.561,88.592,88.492,88.528,3111899982.0
2005-08-05 11:30:00,88.501,88.596,88.492,88.537,3901700004.0
2005-08-05 11:45:00,88.537,88.555,88.495,88.552,3684099984.0
2005-08-05 12:00:00,88.534,88.553,88.462,88.504,3570700004.0
2005-08-05 12:15:00,88.495,88.503,88.425,88.466,3195299984.0
2005-08-05 12:30:00,88.443,88.55,88.443,88.549,3378399987.0
2005-08-05 12:45:00,88.511,88.549,88.447,88.491,3444299994.0
2005-08-05 13:00:00,88.486,88.508,88.461,88.497,3725599998.0
2005-08-05 13:15:00,88.495,88.623,88.463,88.616,2812099979.0
2005-08-05 13:30:00,88.585,88.608,88.527,88.605,3323899995.0
2005-08-05 13:45:00,88.581,88.601,88.481,88.54,3789499991.0
2005-08-05 14:00:00,88.548,88.574,88.508,88.543,2838699994.0
2005-08-05 14:15:00,88.561,88.647,88.524,88.57,3501700008.0
2005-08-05 14:30:00,88.534,88.709,88.481,88.568,3572699991.0
2005-08-05 14:45:00,88.55,88.694,88.512,88.662,3574199997.0
2005-08-05 15:00:00,88.686,88.694,88.538,88.538,3432999990.0
2005-08-05 15:15:00,88.551,88.61,88.49,88.605,3461699993.0
2005-08-05 15:30:00,88.628,88.675,88.543,88.548,3160799995.0
2005-08-05 15:45:00,88.539,88.559,88.384,88.484,3044699975.0
2005-08-05 16:00:00,88.48,88.566,88.468,88.485,3354499996.0
2005-08-05 16:15:00,88.485,88.508,88.43,88.506,3752899995.0
2005-08-05 16:30:00,88.503,88.545,88.455,88.504,3693999988.0
2005-08-05 16:45:00,88.518,88.566,88.494,88.505,2879200006.0
2005-08-05 17:00:00,88.528,88.548,88.413,88.486,3097899992.0
2005-08-05 17:15:00,88.454,88.517,88.432,88.502,3570899991.0
2005-08-05 17:30:00,88.466,88.486,88.403,88.418,3144499976.0
2005-08-05 17:45:00,88.408,88.481,88.39,88.465,3222799984.0
2005-08-05 18:00:00,88.475,88.51,88.443,88.49,25324899944.0
2005-08-05 18:15:00,88.48,88.531,88.414,88.507,23247099953.0
2005-08-05 18:30:00,88.508,88.523,88.466,88.484,19031299991.0
2005-08-05 18:45:00,88.503,88.554,88.487,88.525,14355699983.0
2005-08-05 19:00:00,88.512,88.572,88.468,88.572,9308899975.0
2005-08-05 19:15:00,88.575,88.577,88.488,88.55,14234299970.0
2005-08-05 19:30:00,88.562,88.606,88.524,88.575,12297400008.0
2005-08-05 19:45:00,88.572,88.612,88.525,88.565,9792599982.0
2005-08-05 20:00:00,88.565,88.582,88.524,88.565,10372199981.0
2005-08-05 20:15:00,88.565,88.64,88.537,88.64,14709899964.0
2005-08-05 20:30:00,88.61,88.66,88.572,88.628,14411699973.0
2005-08-05 20:45:00,88.628,88.661,88.575,88.592,16218799949.0
2005-08-05 21:00:00,88.64,88.673,88.582,88.629,8693900000.0
2005-08-05 21:15:00,88.62,88.658,88.559,88.617,14466799957.0
2005-08-05 21:30:00,88.612,88.645,88.569,88.625,8096199991.0
2005-08-05 21:45:00,88.617,88.662,88.587,88.64,6337799977.0
2005-08-05 22:00:00,88.626,88.673,88.612,88.652,6690499964.0
2005-08-05 22:15:00,88.666,88.713,88.609,88.609,4182899992.0
2005-08-05 22:30:00,88.627,88.699,88.597,88.651,5180699992.0
2005-08-05 22:45:00,88.656,88.684,88.492,88.587,5172899977.0
2005-08-07 23:00:00,88.625,88.716,88.615,88.716,3428000004.0
2005-08-07 23:15:00,88.704,88.733,88.642,88.675,3426799994.0
2005-08-07 23:30:00,88.66,88.711,88.614,88.671,3534599987.0
2005-08-07 23:45:00,88.674,88.712,88.635,88.664,3238899991.0
2005-08-08 00:00:00,88.668,88.728,88.602,88.653,3538999985.0
2005-08-08 00:15:00,88.704,88.726,88.638,88.681,3543899992.0
2005-08-08 00:30:00,88.668,88.741,88.644,88.68,3080999989.0
2005-08-08 00:45:00,88.701,88.75,88.675,88.727,3264499982.0
2005-08-08 01:00:00,88.706,88.787,88.689,88.739,3094899989.0
2005-08-08 01:15:00,88.751,88.789,88.739,88.751,2895099992.0
2005-08-08 01:30:00,88.775,88.817,88.738,88.798,3053899988.0
2005-08-08 01:45:00,88.8,88.821,88.765,88.798,3594699989.0
2005-08-08 02:00:00,88.789,88.833,88.762,88.821,3485800002.0
2005-08-08 02:15:00,88.827,88.853,88.789,88.82,3438999995.0
2005-08-08 02:30:00,88.802,88.867,88.791,88.849,3454699987.0
2005-08-08 02:45:00,88.853,88.908,88.813,88.886,3339299984.0
2005-08-08 03:00:00,88.906,88.911,88.819,88.847,3179299988.0
2005-08-08 03:15:00,88.825,88.87,88.746,88.753,3099099994.0
2005-08-08 03:30:00,88.753,88.867,88.74,88.867,2991400000.0
2005-08-08 03:45:00,88.835,88.859,88.793,88.848,3016999985.0
2005-08-08 04:00:00,88.838,88.866,88.815,88.835,2968599995.0
2005-08-08 04:15:00,88.822,88.855,88.797,88.831,2204999995.0
2005-08-08 04:30:00,88.847,88.852,88.808,88.822,2430199999.0
2005-08-08 04:45:00,88.835,88.864,88.796,88.812,2763099993.0
2005-08-08 05:00:00,88.855,88.855,88.773,88.838,2904999996.0
2005-08-08 05:15:00,88.832,88.91,88.815,88.892,2846900001.0
2005-08-08 05:30:00,88.885,88.905,88.82,88.861,2960899995.0
2005-08-08 05:45:00,88.855,88.887,88.799,88.856,3064399989.0
2005-08-08 06:00:00,88.864,88.895,88.813,88.825,3177899994.0
2005-08-08 06:15:00,88.809,88.855,88.742,88.771,2861499991.0
2005-08-08 06:30:00,88.765,88.944,88.735,88.894,2999099998.0
2005-08-08 06:45:00,88.86,88.86,88.727,88.745,3349699987.0
2005-08-08 07:00:00,88.74,88.812,88.7,88.776,3026199995.0
2005-08-08 07:15:00,88.782,88.801,88.722,88.786,3194299986.0
2005-08-08 07:30:00,88.784,88.809,88.681,88.694,2975099990.0
2005-08-08 07:45:00,88.672,88.714,88.653,88.687,3193899995.0
2005-08-08 08:00:00,88.712,88.818,88.677,88.796,3298499986.0
2005-08-08 08:15:00,88.782,88.797,88.699,88.767,3187099989.0
2005-08-08 08:30:00,88.766,88.782,88.669,88.669,3421700008.0
2005-08-08 08:45:00,88.697,88.753,88.666,88.684,3317599988.0
2005-08-08 09:00:00,88.705,88.825,88.696,88.778,3717899992.0
2005-08-08 09:15:00,88.779,88.801,88.679,88.713,3173899984.0
2005-08-08 09:30:00,88.732,88.754,88.691,88.695,3344299990.0
2005-08-08 09:45:00,88.713,88.896,88.698,88.87,3031899996.0
2005-08-08 10:00:00,88.893,88.915,88.814,88.845,2550299983.0
2005-08-08 10:15:00,88.873,88.883,88.828,88.858,3606899984.0
2005-08-08 10:30:00,88.852,88.868,88.76,88.76,3462499992.0
2005-08-08 10:45:00,88.792,88.825,88.742,88.818,3375299992.0
2005-08-08 11:00:00,88.813,88.845,88.728,88.797,4185999991.0
2005-08-08 11:15:00,88.792,88.815,88.724,88.726,3693999991.0
2005-08-08 11:30:00,88.731,88.769,88.698,88.723,3733600004.0
2005-08-08 11:45:00,88.694,88.73,88.576,88.589,3687399996.0
2005-08-08 12:00:00,88.612,88.659,88.595,88.632,3420899981.0
2005-08-08 12:15:00,88.62,88.669,88.584,88.645,3396499985.0
2005-08-08 12:30:00,88.641,88.689,88.528,88.553,2872599993.0
2005-08-08 12:45:00,88.546,88.576,88.463,88.497,3282399995.0
2005-08-08 13:00:00,88.514,88.559,88.465,88.47,3386399988.0
2005-08-08 13:15:00,88.473,88.556,88.431,88.535,3004399996.0
2005-08-08 13:30:00,88.547,88.578,88.49,88.573,3218399985.0
2005-08-08 13:45:00,88.567,88.598,88.535,88.571,2918400005.0
2005-08-08 14:00:00,88.564,88.578,88.514,88.543,3232999991.0
2005-08-08 14:15:00,88.524,88.61,88.52,88.585,3082699991.0
2005-08-08 14:30:00,88.582,88.615,88.52,88.573,3029899992.0
2005-08-08 14:45:00,88.565,88.597,88.504,88.544,3444400005.0
2005-08-08 15:00:00,88.557,88.6,88.543,88.561,2804600001.0
2005-08-08 15:15:00,88.554,88.59,88.507,88.553,3755600001.0
2005-08-08 15:30:00,88.582,88.654,88.548,88.615,3100599993.0
2005-08-08 15:45:00,88.614,88.635,88.553,88.583,3394499991.0
2005-08-08 16:00:00,88.582,88.616,88.532,88.561,3256199994.0
2005-08-08 16:15:00,88.583,88.68,88.562,88.652,3326799988.0
2005-08-08 16:30:00,88.632,88.654,88.575,88.604,3298499983.0
2005-08-08 16:45:00,88.592,88.646,88.569,88.64,3266999988.0
2005-08-08 17:00:00,88.633,88.667,88.607,88.667,3149899991.0
2005-08-08 17:15:00,88.638,88.721,88.633,88.707,3415799986.0
2005-08-08 17:30:00,88.706,88.708,88.64,88.69,3784199993.0
2005-08-08 17:45:00,88.698,88.75,88.669,88.686,3096499979.0
2005-08-08 18:00:00,88.669,88.72,88.652,88.68,22795100048.0
2005-08-08 18:15:00,88.69,88.716,88.642,88.701,23027999922.0
2005-08-08 18:30:00,88.722,88.787,88.693,88.746,16483299939.0
2005-08-08 18:45:00,88.758,88.775,88.722,88.74,13883399977.0
2005-08-08 19:00:00,88.741,88.814,88.733,88.778,8779599973.0
2005-08-08 19:15:00,88.774,88.842,88.768,88.807,14077799965.0
2005-08-08 19:30:00,88.811,88.825,88.759,88.773,11781699980.0
2005-08-08 19:45:00,88.783,88.9,88.766,88.869,9383499996.0
2005-08-08 20:00:00,88.875,88.925,88.858,88.88,10213199982.0
2005-08-08 20:15:00,88.876,88.901,88.83,88.89,14344099960.0
2005-08-08 20:30:00,88.88,88.907,88.847,88.881,14203699926.0
2005-08-08 20:45:00,88.871,88.924,88.86,88.887,15993099974.0
2005-08-08 21:00:00,88.94,88.94,88.873,88.906,9150499970.0
2005-08-08 21:15:00,88.912,88.969,88.891,88.944,14958699955.0
2005-08-08 21:30:00,88.937,88.955,88.86,88.933,8019399980.0
2005-08-08 21:45:00,88.902,88.921,88.843,88.871,6577899983.0
2005-08-08 22:00:00,88.857,88.909,88.842,88.873,6819100008.0
2005-08-08 22:15:00,88.885,88.917,88.865,88.895,4581499990.0
2005-08-08 22:30:00,88.906,88.935,88.867,88.89,5370799995.0
2005-08-08 22:45:00,88.877,88.918,88.813,88.866,4720599982.0
2005-08-08 23:00:00,88.947,88.947,88.827,88.871,3649499996.0
2005-08-08 23:15:00,88.872,88.923,88.839,88.849,3666799988.0
2005-08-08 23:30:00,88.858,88.89,88.842,88.872,3342799982.0
2005-08-08 23:45:00,88.863,88.905,88.855,88.885,2475100004.0
2005-08-09 00:00:00,88.872,88.906,88.835,88.85,2818599985.0
2005-08-09 00:15:00,88.865,88.875,88.775,88.796,2759599988.0
2005-08-09 00:30:00,88.795,88.894,88.772,88.842,2912499990.0
2005-08-09 00:45:00,88.83,88.86,88.776,88.8,3449299975.0
2005-08-09 01:00:00,88.774,88.885,88.766,88.828,3185400002.0
2005-08-09 01:15:00,88.846,88.938,88.828,88.915,3208299987.0
2005-08-09 01:30:00,88.925,88.941,88.893,88.915,3079699993.0
2005-08-09 01:45:00,88.915,88.939,88.876,88.918,3987699994.0
2005-08-09 02:00:00,88.896,88.94,88.89,88.912,3003599984.0
2005-08-09 02:15:00,88.928,88.991,88.892,88.968,3658299995.0
2005-08-09 02:30:00,88.974,88.988,88.908,88.95,2687900002.0
2005-08-09 02:45:00,88.934,88.961,88.874,88.92,3077199995.0
2005-08-09 03:00:00,88.933,88.966,88.864,88.892,3315900007.0
2005-08-09 03:15:00,88.89,88.901,88.819,88.86,3102600000.0
2005-08-09 03:30:00,88.842,88.877,88.785,88.83,3478299992.0
2005-08-09 03:45:00,88.825,88.852,88.751,88.816,3305999998.0
2005-08-09 04:00:00,88.799,88.832,88.768,88.796,3389399988.0
2005-08-09 04:15:00,88.797,88.889,88.79,88.852,3083299989.0
2005-08-09 04:30:00,88.854,88.859,88.791,88.822,2915600002.0
2005-08-09 04:45:00,88.827,88.884,88.805,88.854,2468699994.0
2005-08-09 05:00:00,88.84,88.859,88.795,88.82,3118100001.0
2005-08-09 05:15:00,88.827,88.827,88.771,88.815,2811199991.0
2005-08-09 05:30:00,88.82,88.839,88.791,88.799,2727099993.0
2005-08-09 05:45:00,88.803,88.836,88.732,88.763,2898899990.0
2005-08-09 06:00:00,88.759,88.795,88.735,88.777,2929199994.0
2005-08-09 06:15:00,88.792,88.827,88.771,88.79,2680199991.0
2005-08-09 06:30:00,88.794,88.818,88.721,88.721,2802699989.0
2005-08-09 06:45:00,88.739,88.808,88.735,88.789,2956799988.0
2005-08-09 07:00:00,88.786,88.796,88.743,88.758,3321799984.0
2005-08-09 07:15:00,88.755,88.838,88.718,88.813,2991499998.0
2005-08-09 07:30:00,88.803,88.917,88.782,88.894,2961499999.0
2005-08-09 07:45:00,88.882,89.043,88.839,89.015,3099499977.0
2005-08-09 08:00:00,88.99,89.018,88.903,88.925,3281599977.0
2005-08-09 08:15:00,88.929,88.942,88.874,88.918,3343199997.0
2005-08-09 08:30:00,88.919,89.006,88.901,88.967,3255699981.0
2005-08-09 08:45:00,89.002,89.038,88.943,89.008,3072799986.0
2005-08-09 09:00:00,89.024,89.029,88.924,89.025,3472599993.0
2005-08-09 09:15:00,89.032,89.073,88.97,88.983,3454099993.0
2005-08-09 09:30:00,88.948,89.05,88.931,89.028,3331699991.0
2005-08-09 09:45:00,89.044,89.071,88.992,89.029,3356500001.0
2005-08-09 10:00:00,89.009,89.05,88.96,88.964,3453100004.0
2005-08-09 10:15:00,89.0,89.059,88.96,89.024,3146500000.0
2005-08-09 10:30:00,89.009,89.065,88.984,89.05,3642399981.0
2005-08-09 10:45:00,89.06,89.072,88.99,89.007,3283299998.0
2005-08-09 11:00:00,89.012,89.081,88.99,89.066,3976399982.0
2005-08-09 11:15:00,89.044,89.11,89.04,89.097,3706299990.0
2005-08-09 11:30:00,89.095,89.106,89.035,89.053,3842699984.0
2005-08-09 11:45:00,89.056,89.071,89.008,89.055,3447699991.0
2005-08-09 12:00:00,89.051,89.092,89.024,89.079,3090499989.0
2005-08-09 12:15:00,89.078,89.117,89.049,89.105,3177499982.0
2005-08-09 12:30:00,89.075,89.11,89.033,89.073,3246500001.0
2005-08-09 12:45:00,89.075,89.099,89.003,89.031,2947300002.0
2005-08-09 13:00:00,89.045,89.074,89.012,89.034,3605499988.0
2005-08-09 13:15:00,89.045,89.101,88.997,89.1,2955499992.0
2005-08-09 13:30:00,89.08,89.097,89.039,89.078,3403899994.0
2005-08-09 13:45:00,89.077,89.107,89.037,89.05,3274599995.0
2005-08-09 14:00:00,89.06,89.074,88.984,89.06,3098599995.0
2005-08-09 14:15:00,89.052,89.068,89.004,89.035,3557799997.0
2005-08-09 14:30:00,89.036,89.055,88.954,88.982,3626199991.0
2005-08-09 14:45:00,88.984,88.988,88.787,88.814,3617499982.0
2005-08-09 15:00:00,88.831,88.872,88.782,88.855,2520999985.0
2005-08-09 15:15:00,88.839,88.869,88.784,88.832,3425300000.0
2005-08-09 15:30:00,88.833,88.833,88.725,88.769,3090699995.0
2005-08-09 15:45:00,88.767,88.852,88.717,88.852,3421799979.0
2005-08-09 16:00:00,88.828,88.856,88.741,88.807,3083999987.0
2005-08-09 16:15:00,88.801,88.818,88.752,88.781,3337099992.0
2005-08-09 16:30:00,88.786,88.807,88.752,88.766,3420799988.0
2005-08-09 16:45:00,88.772,88.831,88.761,88.779,3179699975.0
2005-08-09 17:00:00,88.783,88.846,88.743,88.814,3007799992.0
2005-08-09 17:15:00,88.802,88.817,88.75,88.761,2985100005.0
2005-08-09 17:30:00,88.755,88.787,88.741,88.775,3271599987.0
2005-08-09 17:45:00,88.778,88.807,88.748,88.778,3153499987.0
2005-08-09 18:00:00,88.767,88.83,88.741,88.754,26853199950.0
2005-08-09 18:15:00,88.79,88.81,88.73,88.781,24014199927.0
2005-08-09 18:30:00,88.781,88.842,88.755,88.81,16859799962.0
2005-08-09 18:45:00,88.792,88.838,88.745,88.782,13759399978.0
2005-08-09 19:00:00,88.767,88.837,88.756,88.824,9487699972.0
2005-08-09 19:15:00,88.827,88.845,88.779,88.808,14828799991.0
2005-08-09 19:30:00,88.798,88.862,88.786,88.823,11687899967.0
2005-08-09 19:45:00,88.804,88.863,88.78,88.834,9177499974.0
2005-08-09 20:00:00,88.83,88.889,88.82,88.839,10599699994.0
2005-08-09 20:15:00,88.844,88.919,88.79,88.837,14943099917.0
2005-08-09 20:30:00,88.85,88.97,88.774,88.827,14474399956.0
2005-08-09 20:45:00,88.824,88.88,88.797,88.824,17032399985.0
2005-08-09 21:00:00,88.87,88.88,88.798,88.85,8725099985.0
2005-08-09 21:15:00,88.847,88.876,88.807,88.845,14741999968.0
2005-08-09 21:30:00,88.858,88.877,88.818,88.843,7997499987.0
2005-08-09 21:45:00,88.85,88.884,88.823,88.873,6724199984.0
2005-08-09 22:00:00,88.873,88.879,88.81,88.847,6609999966.0
2005-08-09 22:15:00,88.847,88.86,88.81,88.835,4981199981.0
2005-08-09 22:30:00,88.827,88.847,88.796,88.8,5772999986.0
2005-08-09 22:45:00,88.825,88.835,88.735,88.743,5012199996.0
2005-08-09 23:00:00,88.804,88.86,88.779,88.835,3869799988.0
2005-08-09 23:15:00,88.854,88.873,88.786,88.828,3774899983.0
2005-08-09 23:30:00,88.835,88.886,88.813,88.86,3578099989.0
2005-08-09 23:45:00,88.856,88.876,88.785,88.795,2354399993.0
2005-08-10 00:00:00,88.809,88.824,88.776,88.818,2739800000.0
2005-08-10 00:15:00,88.8,88.842,88.778,88.805,3173299993.0
2005-08-10 00:30:00,88.805,88.81,88.723,88.74,2786999993.0
2005-08-10 00:45:00,88.726,88.777,88.708,88.734,2966099998.0
2005-08-10 01:00:00,88.742,88.769,88.7,88.74,3064699995.0
2005-08-10 01:15:00,88.767,88.767,88.662,88.694,3443299987.0
2005-08-10 01:30:00,88.729,88.729,88.633,88.688,2698599997.0
2005-08-10 01:45:00,88.705,88.707,88.595,88.639,3680599985.0
2005-08-10 02:00:00,88.608,88.64,88.489,88.572,3427799994.0
2005-08-10 02:15:00,88.558,88.581,88.432,88.468,3644600000.0
2005-08-10 02:30:00,88.434,88.538,88.433,88.501,3233899982.0
2005-08-10 02:45:00,88.49,88.556,88.468,88.492,3016799994.0
2005-08-10 03:00:00,88.479,88.499,88.417,88.439,3256299996.0
2005-08-10 03:15:00,88.423,88.446,88.33,88.336,3347299989.0
2005-08-10 03:30:00,88.333,88.41,88.318,88.376,3160299982.0
2005-08-10 03:45:00,88.371,88.4,88.31,88.32,2912399989.0
2005-08-10 04:00:00,88.329,88.35,88.297,88.321,3160900000.0
2005-08-10 04:15:00,88.315,88.334,88.26,88.314,2518800000.0
2005-08-10 04:30:00,88.322,88.378,88.303,88.315,2783299991.0
2005-08-10 04:45:00,88.333,88.348,88.294,88.32,3165200005.0
2005-08-10 05:00:00,88.344,88.355,88.293,88.343,3177199986.0
2005-08-10 05:15:00,88.326,88.378,88.325,88.347,2511899996.0
2005-08-10 05:30:00,88.35,88.37,88.324,88.325,2638199995.0
2005-08-10 05:45:00,88.345,88.38,88.287,88.327,2507600010.0
2005-08-10 06:00:00,88.326,88.369,88.311,88.355,2949699996.0
2005-08-10 06:15:00,88.35,88.366,88.314,88.337,2525999988.0
2005-08-10 06:30:00,88.327,88.36,88.287,88.293,2686699990.0
2005-08-10 06:45:00,88.298,88.323,88.234,88.237,3001700005.0
2005-08-10 07:00:00,88.234,88.272,88.194,88.235,2789799985.0
2005-08-10 07:15:00,88.237,88.35,88.209,88.284,3072300005.0
2005-08-10 07:30:00,88.286,88.382,88.248,88.375,3076899984.0
2005-08-10 07:45:00,88.367,88.377,88.287,88.335,2953999996.0
2005-08-10 08:00:00,88.357,88.365,88.215,88.22,3352899992.0
2005-08-10 08:15:00,88.224,88.335,88.203,88.299,3140399986.0
2005-08-10 08:30:00,88.322,88.363,88.235,88.342,3643999996.0
2005-08-10 08:45:00,88.355,88.388,88.304,88.335,3311099991.0
2005-08-10 09:00:00,88.352,88.388,88.295,88.368,3671399998.0
2005-08-10 09:15:00,88.353,88.38,88.316,88.337,3392099981.0
2005-08-10 09:30:00,88.326,88.359,88.29,88.344,3427699993.0
2005-08-10 09:45:00,88.346,88.434,88.326,88.368,3194999989.0
2005-08-10 10:00:00,88.362,88.423,88.346,88.373,3621399987.0
2005-08-10 10:15:00,88.367,88.379,88.286,88.315,3448699993.0
2005-08-10 10:30:00,88.312,88.425,88.296,88.402,3306699989.0
2005-08-10 10:45:00,88.403,88.416,88.226,88.265,3464999981.0
2005-08-10 11:00:00,88.253,88.366,88.241,88.334,3594699985.0
2005-08-10 11:15:00,88.331,88.488,88.329,88.467,3538599980.0
2005-08-10 11:30:00,88.473,88.488,88.341,88.446,4137099983.0
2005-08-10 11:45:00,88.447,88.455,88.387,88.398,3418899995.0
2005-08-10 12:00:00,88.375,88.394,88.229,88.242,3561199983.0
2005-08-10 12:15:00,88.245,88.317,88.219,88.26,3327799996.0
2005-08-10 12:30:00,88.263,88.326,88.244,88.315,3034899998.0
2005-08-10 12:45:00,88.29,88.321,88.184,88.184,3511999994.0
2005-08-10 13:00:00,88.19,88.272,88.184,88.226,3922199980.0
2005-08-10 13:15:00,88.252,88.337,88.226,88.317,3468399991.0
2005-08-10 13:30:00,88.299,88.345,88.274,88.337,3412299983.0
2005-08-10 13:45:00,88.343,88.347,88.249,88.249,3556799986.0
2005-08-10 14:00:00,88.266,88.282,88.191,88.209,3436000013.0
2005-08-10 14:15:00,88.197,88.276,88.197,88.27,3213799985.0
2005-08-10 14:30:00,88.256,88.294,88.219,88.267,3524099996.0
2005-08-10 14:45:00,88.253,88.283,88.177,88.218,3441599992.0
2005-08-10 15:00:00,88.231,88.257,88.199,88.213,2697699988.0
2005-08-10 15:15:00,88.221,88.235,88.118,88.124,3557799989.0
2005-08-10 15:30:00,88.147,88.191,88.113,88.15,2652499985.0
2005-08-10 15:45:00,88.129,88.176,88.083,88.13,3476999993.0
2005-08-10 16:00:00,88.084,88.141,88.036,88.056,3311399996.0
2005-08-10 16:15:00,88.071,88.099,87.917,87.942,2943699994.0
2005-08-10 16:30:00,87.947,87.991,87.853,87.862,3641099985.0
2005-08-10 16:45:00,87.869,87.962,87.866,87.915,3248099976.0
2005-08-10 17:00:00,87.884,87.955,87.827,87.85,3566199975.0
2005-08-10 17:15:00,87.82,87.897,87.773,87.797,3129199993.0
2005-08-10 17:30:00,87.765,87.845,87.76,87.768,3529999985.0
2005-08-10 17:45:00,87.748,87.781,87.713,87.78,3594099995.0
2005-08-10 18:00:00,87.748,87.82,87.731,87.8,25899799951.0
2005-08-10 18:15:00,87.81,87.82,87.677,87.71,24329699970.0
2005-08-10 18:30:00,87.698,87.842,87.675,87.815,19125799994.0
2005-08-10 18:45:00,87.794,87.836,87.695,87.734,14167399917.0
2005-08-10 19:00:00,87.72,87.772,87.702,87.743,9272599973.0
2005-08-10 19:15:00,87.76,87.781,87.73,87.751,14129399969.0
2005-08-10 19:30:00,87.765,87.803,87.718,87.78,12326699990.0
2005-08-10 19:45:00,87.775,87.805,87.759,87.785,9554099983.0
2005-08-10 20:00:00,87.764,87.823,87.733,87.815,10622599986.0
2005-08-10 20:15:00,87.815,87.9,87.781,87.9,14896299966.0
2005-08-10 20:30:00,87.91,87.952,87.858,87.91,15308999957.0
2005-08-10 20:45:00,87.9,87.94,87.864,87.912,15741599988.0
2005-08-10 21:00:00,87.914,87.992,87.91,87.952,10573199964.0
2005-08-10 21:15:00,87.957,88.001,87.941,87.96,15294999968.0
2005-08-10 21:30:00,87.963,87.984,87.936,87.976,7573299987.0
2005-08-10 21:45:00,87.958,88.022,87.937,88.005,6569999993.0
2005-08-10 22:00:00,88.016,88.024,87.954,87.979,6138199991.0
2005-08-10 22:15:00,87.992,87.997,87.93,87.93,3979399973.0
2005-08-10 22:30:00,87.951,87.985,87.929,87.949,5458699982.0
2005-08-10 22:45:00,87.953,88.001,87.891,87.937,5324499991.0
2005-08-10 23:00:00,87.993,88.071,87.961,88.0,3868199985.0
2005-08-10 23:15:00,88.018,88.07,87.976,87.988,3221299992.0
2005-08-10 23:30:00,88.002,88.09,87.988,88.065,3349299988.0
2005-08-10 23:45:00,88.046,88.072,88.012,88.02,3121800002.0
2005-08-11 00:00:00,88.046,88.077,88.003,88.045,3137799992.0
2005-08-11 00:15:00,88.05,88.094,88.001,88.02,3087999994.0
2005-08-11 00:30:00,88.017,88.087,88.004,88.041,2718899985.0
2005-08-11 00:45:00,88.05,88.072,88.01,88.032,3292300001.0
2005-08-11 01:00:00,88.031,88.055,87.959,87.959,2952999986.0
2005-08-11 01:15:00,87.961,87.985,87.906,87.937,2501999988.0
2005-08-11 01:30:00,87.96,87.965,87.863,87.92,3294700013.0
2005-08-11 01:45:00,87.918,87.971,87.887,87.917,3876400001.0
2005-08-11 02:00:00,87.919,87.942,87.842,87.866,3373799977.0
2005-08-11 02:15:00,87.88,87.977,87.852,87.97,3694099991.0
2005-08-11 02:30:00,87.947,88.045,87.947,87.995,3312099962.0
2005-08-11 02:45:00,87.972,88.056,87.934,87.934,3110699991.0
2005-08-11 03:00:00,87.949,87.98,87.848,87.867,3529999999.0
2005-08-11 03:15:00,87.866,88.045,87.848,88.022,2416299998.0
2005-08-11 03:30:00,88.035,88.077,87.948,88.011,3263100004.0
2005-08-11 03:45:00,87.982,88.005,87.899,87.942,3548099998.0
2005-08-11 04:00:00,87.904,87.99,87.904,87.961,2946000001.0
2005-08-11 04:15:00,87.962,88.002,87.904,87.955,2886499987.0
2005-08-11 04:30:00,87.96,87.985,87.891,87.891,2615899989.0
2005-08-11 04:45:00,87.913,87.958,87.891,87.942,3216899995.0
2005-08-11 05:00:00,87.947,87.987,87.906,87.973,2794899995.0
2005-08-11 05:15:00,87.968,88.01,87.938,87.983,2752299987.0
2005-08-11 05:30:00,87.986,88.021,87.935,87.994,2676999979.0
2005-08-11 05:45:00,88.003,88.042,87.971,88.012,2700999987.0
2005-08-11 06:00:00,88.007,88.036,87.977,88.016,2950099998.0
2005-08-11 06:15:00,87.992,88.04,87.945,87.969,2741400002.0
2005-08-11 06:30:00,87.945,87.981,87.909,87.949,2854999997.0
2005-08-11 06:45:00,87.938,87.98,87.916,87.955,2690599993.0
2005-08-11 07:00:00,87.96,87.962,87.908,87.939,3017099995.0
2005-08-11 07:15:00,87.942,87.955,87.877,87.913,2624300004.0
2005-08-11 07:30:00,87.904,87.942,87.818,87.834,3176999991.0
2005-08-11 07:45:00,87.816,87.885,87.799,87.83,3276799984.0
2005-08-11 08:00:00,87.831,87.918,87.825,87.875,3464999986.0
2005-08-11 08:15:00,87.875,87.937,87.86,87.918,3097699985.0
2005-08-11 08:30:00,87.925,87.954,87.873,87.896,3524899986.0
2005-08-11 08:45:00,87.913,87.932,87.835,87.897,3148699996.0
2005-08-11 09:00:00,87.92,87.979,87.855,87.952,3124899993.0
2005-08-11 09:15:00,87.948,87.991,87.89,87.988,3491699992.0
2005-08-11 09:30:00,87.988,88.021,87.914,87.955,3257900001.0
2005-08-11 09:45:00,87.949,88.038,87.935,88.01,3544500000.0
2005-08-11 10:00:00,88.017,88.049,87.927,87.982,3436099987.0
2005-08-11 10:15:00,87.976,87.989,87.924,87.964,3356199984.0
2005-08-11 10:30:00,87.968,88.052,87.933,88.019,3429199993.0
2005-08-11 10:45:00,88.034,88.035,87.933,87.96,3061500000.0
2005-08-11 11:00:00,87.967,87.978,87.915,87.945,3377400000.0
2005-08-11 11:15:00,87.949,88.017,87.947,87.979,3790499992.0
2005-08-11 11:30:00,88.012,88.038,87.982,88.01,4151599978.0
2005-08-11 11:45:00,87.995,88.046,87.974,88.018,3355299992.0
2005-08-11 12:00:00,88.02,88.053,87.983,88.025,3663099988.0
2005-08-11 12:15:00,88.035,88.115,87.994,88.115,2844499991.0
2005-08-11 12:30:00,88.101,88.137,88.024,88.081,3586499999.0
2005-08-11 12:45:00,88.082,88.135,88.011,88.025,3402199979.0
2005-08-11 13:00:00,88.028,88.184,88.021,88.148,3304199974.0
2005-08-11 13:15:00,88.148,88.212,88.105,88.177,2987199997.0
2005-08-11 13:30:00,88.144,88.224,88.125,88.187,3332900003.0
2005-08-11 13:45:00,88.182,88.217,88.156,88.195,3514899987.0
2005-08-11 14:00:00,88.183,88.215,88.092,88.104,3300499994.0
2005-08-11 14:15:00,88.078,88.118,88.05,88.117,3644999985.0
2005-08-11 14:30:00,88.114,88.174,88.075,88.16,3564099994.0
2005-08-11 14:45:00,88.153,88.193,88.117,88.184,3554199985.0
2005-08-11 15:00:00,88.161,88.18,88.091,88.121,3069199992.0
2005-08-11 15:15:00,88.108,88.174,88.064,88.15,3692999988.0
2005-08-11 15:30:00,88.146,88.2,88.01,88.032,3395700012.0
2005-08-11 15:45:00,88.031,88.167,87.996,88.167,3319799998.0
2005-08-11 16:00:00,88.132,88.174,87.976,88.045,3122399973.0
2005-08-11 16:15:00,88.034,88.097,87.991,88.02,3056899995.0
2005-08-11 16:30:00,88.003,88.02,87.875,87.905,3257199995.0
2005-08-11 16:45:00,87.894,87.996,87.862,87.966,3528099994.0
2005-08-11 17:00:00,87.99,88.054,87.953,87.998,3543499993.0
2005-08-11 17:15:00,87.962,87.984,87.894,87.938,3709899993.0
2005-08-11 17:30:00,87.938,88.012,87.924,88.006,3348699984.0
2005-08-11 17:45:00,88.006,88.047,87.967,87.991,3045999993.0
2005-08-11 18:00:00,87.978,88.04,87.938,87.98,24936599881.0
2005-08-11 18:15:00,87.97,88.045,87.951,87.973,24227099962.0
2005-08-11 18:30:00,87.976,87.993,87.894,87.937,19102099962.0
2005-08-11 18:45:00,87.963,87.987,87.933,87.955,13274299966.0
2005-08-11 19:00:00,87.955,87.986,87.907,87.95,10159299995.0
2005-08-11 19:15:00,87.956,88.01,87.929,87.976,14137499950.0
2005-08-11 19:30:00,87.998,88.038,87.961,88.029,11615699970.0
2005-08-11 19:45:00,88.009,88.04,87.965,87.986,8852799989.0
2005-08-11 20:00:00,87.97,88.014,87.937,87.958,10864899981.0
2005-08-11 20:15:00,87.976,88.063,87.953,88.04,14995199960.0
2005-08-11 20:30:00,88.05,88.067,87.972,87.993,15767999964.0
2005-08-11 20:45:00,87.993,88.02,87.921,87.927,15974399988.0
2005-08-11 21:00:00,87.96,87.98,87.913,87.938,8659699978.0
2005-08-11 21:15:00,87.927,87.938,87.863,87.888,14664099962.0
2005-08-11 21:30:00,87.883,87.967,87.85,87.872,7967099985.0
2005-08-11 21:45:00,87.88,87.987,87.864,87.95,6328899996.0
2005-08-11 22:00:00,87.955,87.993,87.921,87.947,6858699992.0
2005-08-11 22:15:00,87.96,88.007,87.926,87.993,4591399986.0
2005-08-11 22:30:00,88.002,88.032,87.979,88.003,5230799995.0
2005-08-11 22:45:00,88.021,88.044,87.96,88.015,5355099978.0
2005-08-11 23:00:00,88.018,88.061,87.965,87.975,3582300003.0
2005-08-11 23:15:00,87.979,88.028,87.907,87.985,2931399994.0
2005-08-11 23:30:00,87.978,88.002,87.948,87.973,3209399995.0
2005-08-11 23:45:00,87.969,88.035,87.953,88.018,3033599997.0
2005-08-12 00:00:00,88.02,88.08,87.995,88.058,3091999994.0
2005-08-12 00:15:00,88.067,88.073,88.014,88.055,2594899986.0
2005-08-12 00:30:00,88.028,88.085,88.012,88.041,3334700003.0
2005-08-12 00:45:00,88.04,88.095,88.025,88.079,2944099984.0
2005-08-12 01:00:00,88.068,88.101,88.03,88.062,2735300000.0
2005-08-12 01:15:00,88.059,88.125,88.046,88.09,3034599995.0
2005-08-12 01:30:00,88.115,88.152,88.06,88.095,3174299992.0
2005-08-12 01:45:00,88.083,88.144,88.041,88.114,3717299990.0
2005-08-12 02:00:00,88.052,88.083,87.996,88.083,3271199986.0
2005-08-12 02:15:00,88.075,88.13,88.035,88.049,3310599987.0
2005-08-12 02:30:00,88.04,88.092,88.036,88.072,3145399992.0
2005-08-12 02:45:00,88.044,88.147,88.041,88.094,3790100002.0
2005-08-12 03:00:00,88.099,88.132,88.074,88.117,3351799984.0
2005-08-12 03:15:00,88.114,88.15,88.078,88.149,3271500006.0
2005-08-12 03:30:00,88.153,88.153,88.093,88.14,2727899988.0
2005-08-12 03:45:00,88.129,88.165,88.105,88.15,3197599990.0
2005-08-12 04:00:00,88.127,88.159,88.099,88.108,3063699996.0
2005-08-12 04:15:00,88.11,88.121,88.064,88.087,2942300000.0
2005-08-12 04:30:00,88.092,88.16,88.07,88.14,3277799995.0
2005-08-12 04:45:00,88.143,88.156,88.091,88.126,2981300000.0
2005-08-12 05:00:00,88.134,88.177,88.086,88.148,2574299994.0
2005-08-12 05:15:00,88.161,88.172,88.09,88.121,2561699997.0
2005-08-12 05:30:00,88.124,88.126,88.053,88.086,2504199989.0
2005-08-12 05:45:00,88.106,88.139,88.027,88.125,2670099984.0
2005-08-12 06:00:00,88.111,88.161,88.09,88.136,2956199989.0
2005-08-12 06:15:00,88.135,88.167,88.108,88.148,2517399986.0
2005-08-12 06:30:00,88.139,88.164,88.106,88.145,2685499993.0
2005-08-12 06:45:00,88.141,88.151,88.036,88.078,2788500000.0
2005-08-12 07:00:00,88.074,88.111,88.04,88.07,3264299995.0
2005-08-12 07:15:00,88.082,88.125,88.049,88.099,2597599992.0
2005-08-12 07:30:00,88.11,88.146,88.092,88.133,2826499990.0
2005-08-12 07:45:00,88.12,88.135,88.03,88.06,2658100006.0
2005-08-12 08:00:00,88.053,88.075,87.984,88.03,3305899988.0
2005-08-12 08:15:00,88.056,88.094,88.011,88.045,3076500010.0
2005-08-12 08:30:00,88.047,88.073,87.99,88.005,3655699988.0
2005-08-12 08:45:00,88.034,88.058,87.966,87.975,3361300002.0
2005-08-12 09:00:00,87.968,88.048,87.959,88.015,3529299995.0
2005-08-12 09:15:00,88.037,88.042,87.94,87.996,3619199999.0
2005-08-12 09:30:00,87.994,88.006,87.917,87.955,3550699997.0
2005-08-12 09:45:00,87.953,87.978,87.905,87.916,3644299984.0
2005-08-12 10:00:00,87.931,88.009,87.909,87.997,3116799991.0
2005-08-12 10:15:00,87.995,88.023,87.964,87.97,4029199980.0
2005-08-12 10:30:00,87.969,88.02,87.918,87.966,3846199991.0
2005-08-12 10:45:00,87.963,87.973,87.717,87.717,3377800001.0
2005-08-12 11:00:00,87.739,87.785,87.674,87.745,3165899977.0
2005-08-12 11:15:00,87.724,87.8,87.717,87.776,3568800000.0
2005-08-12 11:30:00,87.77,87.843,87.746,87.816,3880199987.0
2005-08-12 11:45:00,87.811,87.847,87.778,87.795,3660399991.0
2005-08-12 12:00:00,87.804,87.876,87.8,87.841,3635700000.0
2005-08-12 12:15:00,87.847,87.859,87.797,87.844,3802199998.0
2005-08-12 12:30:00,87.834,87.847,87.775,87.776,2726299997.0
2005-08-12 12:45:00,87.768,87.835,87.766,87.796,3823599988.0
2005-08-12 13:00:00,87.81,87.829,87.774,87.794,3765199982.0
2005-08-12 13:15:00,87.819,87.852,87.765,87.833,3677800005.0
2005-08-12 13:30:00,87.835,87.838,87.767,87.799,2947299976.0
2005-08-12 13:45:00,87.796,87.84,87.745,87.757,3368300001.0
2005-08-12 14:00:00,87.752,87.781,87.726,87.738,3303100008.0
2005-08-12 14:15:00,87.751,87.838,87.724,87.802,3478699991.0
2005-08-12 14:30:00,87.817,87.824,87.688,87.751,3197500007.0
2005-08-12 14:45:00,87.748,87.768,87.636,87.669,3430899985.0
2005-08-12 15:00:00,87.66,87.712,87.591,87.631,3482199990.0
2005-08-12 15:15:00,87.624,87.711,87.58,87.626,3814999989.0
2005-08-12 15:30:00,87.629,87.761,87.579,87.691,3074599979.0
2005-08-12 15:45:00,87.676,87.726,87.627,87.683,4124799987.0
2005-08-12 16:00:00,87.658,87.683,87.576,87.647,3551199992.0
2005-08-12 16:15:00,87.64,87.692,87.595,87.622,3715399997.0
2005-08-12 16:30:00,87.615,87.666,87.57,87.6,3449999973.0
2005-08-12 16:45:00,87.607,87.707,87.591,87.693,3182999995.0
2005-08-12 17:00:00,87.682,87.71,87.648,87.675,3571899986.0
2005-08-12 17:15:00,87.664,87.686,87.602,87.637,3689299983.0
2005-08-12 17:30:00,87.632,87.701,87.614,87.699,3435099985.0
2005-08-12 17:45:00,87.682,87.703,87.622,87.677,3251099999.0
2005-08-12 18:00:00,87.665,87.741,87.665,87.72,24694800070.0
2005-08-12 18:15:00,87.73,87.753,87.629,87.661,22807699908.0
2005-08-12 18:30:00,87.653,87.72,87.625,87.662,18795799964.0
2005-08-12 18:45:00,87.663,87.716,87.661,87.678,14209299950.0
2005-08-12 19:00:00,87.66,87.715,87.654,87.693,8996899963.0
2005-08-12 19:15:00,87.702,87.714,87.652,87.675,13844899989.0
2005-08-12 19:30:00,87.702,87.72,87.649,87.688,12057299984.0
2005-08-12 19:45:00,87.667,87.708,87.613,87.645,8951299978.0
2005-08-12 20:00:00,87.643,87.716,87.602,87.676,9921799964.0
2005-08-12 20:15:00,87.693,87.73,87.67,87.73,14708399990.0
2005-08-12 20:30:00,87.691,87.76,87.643,87.684,14432499967.0
2005-08-12 20:45:00,87.664,87.7,87.595,87.635,16630699935.0
2005-08-12 21:00:00,87.67,87.706,87.639,87.691,9809099964.0
2005-08-12 21:15:00,87.697,87.727,87.623,87.647,14710699941.0
2005-08-12 21:30:00,87.651,87.67,87.612,87.67,8315299991.0
2005-08-12 21:45:00,87.648,87.675,87.61,87.614,6898899977.0
2005-08-12 22:00:00,87.635,87.655,87.599,87.633,6977999974.0
2005-08-12 22:15:00,87.621,87.657,87.61,87.643,4067699993.0
2005-08-12 22:30:00,87.641,87.704,87.635,87.673,5797899998.0
2005-08-12 22:45:00,87.654,87.688,87.587,87.592,5433699997.0
2005-08-14 23:00:00,87.701,87.873,87.701,87.808,2901499977.0
2005-08-14 23:15:00,87.829,87.848,87.778,87.823,3179999985.0
2005-08-14 23:30:00,87.848,87.855,87.771,87.832,3287100016.0
2005-08-14 23:45:00,87.826,87.842,87.765,87.778,3112099979.0
2005-08-15 00:00:00,87.77,87.857,87.747,87.771,2930499993.0
2005-08-15 00:15:00,87.77,87.79,87.742,87.777,2539599998.0
2005-08-15 00:30:00,87.772,87.806,87.745,87.768,3541299999.0
2005-08-15 00:45:00,87.76,87.783,87.731,87.76,3391099984.0
2005-08-15 01:00:00,87.751,87.769,87.723,87.74,2662999994.0
2005-08-15 01:15:00,87.753,87.78,87.721,87.738,2963700002.0
2005-08-15 01:30:00,87.763,87.775,87.725,87.76,2697299986.0
2005-08-15 01:45:00,87.76,87.788,87.711,87.783,3356599987.0
2005-08-15 02:00:00,87.777,87.838,87.774,87.8,4041199997.0
2005-08-15 02:15:00,87.814,87.835,87.773,87.81,3333400006.0
2005-08-15 02:30:00,87.8,87.81,87.702,87.757,3652799992.0
2005-08-15 02:45:00,87.726,87.767,87.69,87.705,3408400003.0
2005-08-15 03:00:00,87.685,87.716,87.665,87.699,3614199975.0
2005-08-15 03:15:00,87.705,87.749,87.68,87.724,2664299979.0
2005-08-15 03:30:00,87.728,87.751,87.672,87.724,2865299991.0
2005-08-15 03:45:00,87.712,87.745,87.677,87.73,3394699968.0
2005-08-15 04:00:00,87.711,87.74,87.683,87.722,2989000001.0
2005-08-15 04:15:00,87.708,87.723,87.655,87.675,2495799999.0
2005-08-15 04:30:00,87.682,87.692,87.65,87.656,2852800012.0
2005-08-15 04:45:00,87.663,87.688,87.627,87.655,3265500007.0
2005-08-15 05:00:00,87.655,87.689,87.622,87.658,2757199990.0
2005-08-15 05:15:00,87.667,87.676,87.632,87.657,2388999998.0
2005-08-15 05:30:00,87.67,87.678,87.635,87.668,1893100000.0
2005-08-15 05:45:00,87.66,87.68,87.597,87.62,2682099994.0
2005-08-15 06:00:00,87.627,87.668,87.602,87.638,2935099997.0
2005-08-15 06:15:00,87.637,87.647,87.595,87.635,2525099989.0
2005-08-15 06:30:00,87.622,87.657,87.599,87.623,2342099998.0
2005-08-15 06:45:00,87.63,87.653,87.595,87.643,3081099987.0
2005-08-15 07:00:00,87.631,87.667,87.6,87.642,2913900003.0
2005-08-15 07:15:00,87.635,87.653,87.58,87.631,3184999979.0
2005-08-15 07:30:00,87.622,87.662,87.518,87.538,2919799999.0
2005-08-15 07:45:00,87.534,87.625,87.516,87.555,3158399993.0
2005-08-15 08:00:00,87.554,87.614,87.529,87.568,3453399988.0
2005-08-15 08:15:00,87.58,87.624,87.543,87.59,3206399995.0
2005-08-15 08:30:00,87.603,87.621,87.538,87.538,3198399996.0
2005-08-15 08:45:00,87.572,87.636,87.55,87.62,3268599991.0
2005-08-15 09:00:00,87.627,87.646,87.58,87.591,3250599982.0
2005-08-15 09:15:00,87.594,87.635,87.561,87.579,2998099985.0
2005-08-15 09:30:00,87.567,87.581,87.435,87.459,3292199986.0
2005-08-15 09:45:00,87.476,87.513,87.418,87.475,3247400010.0
2005-08-15 10:00:00,87.46,87.507,87.401,87.422,3144599988.0
2005-08-15 10:15:00,87.449,87.49,87.4,87.45,3109099986.0
2005-08-15 10:30:00,87.455,87.48,87.417,87.462,3436899980.0
2005-08-15 10:45:00,87.459,87.488,87.404,87.488,3479999970.0
2005-08-15 11:00:00,87.485,87.485,87.402,87.446,3472799995.0
2005-08-15 11:15:00,87.428,87.482,87.405,87.432,3779299977.0
2005-08-15 11:30:00,87.43,87.469,87.412,87.44,3622700004.0
2005-08-15 11:45:00,87.435,87.456,87.373,87.377,3651099978.0
2005-08-15 12:00:00,87.373,87.434,87.348,87.368,3476699987.0
2005-08-15 12:15:00,87.382,87.395,87.344,87.382,3466999986.0
2005-08-15 12:30:00,87.366,87.413,87.328,87.36,2725299988.0
2005-08-15 12:45:00,87.328,87.372,87.308,87.333,2992699989.0
2005-08-15 13:00:00,87.349,87.419,87.323,87.4,3535799997.0
2005-08-15 13:15:00,87.387,87.438,87.294,87.332,3420299985.0
2005-08-15 13:30:00,87.335,87.362,87.306,87.328,3387499981.0
2005-08-15 13:45:00,87.33,87.389,87.315,87.371,2980299984.0
2005-08-15 14:00:00,87.375,87.393,87.328,87.341,2925499984.0
2005-08-15 14:15:00,87.326,87.358,87.309,87.334,3388899976.0
2005-08-15 14:30:00,87.332,87.385,87.297,87.357,3015699996.0
2005-08-15 14:45:00,87.35,87.376,87.299,87.362,3673099986.0
2005-08-15 15:00:00,87.315,87.36,87.283,87.323,3349899993.0
2005-08-15 15:15:00,87.308,87.382,87.274,87.335,3735899980.0
2005-08-15 15:30:00,87.342,87.39,87.305,87.315,3135499989.0
2005-08-15 15:45:00,87.328,87.348,87.231,87.293,3526999980.0
2005-08-15 16:00:00,87.272,87.317,87.244,87.273,2989299995.0
2005-08-15 16:15:00,87.264,87.305,87.22,87.239,3605999999.0
2005-08-15 16:30:00,87.258,87.288,87.197,87.222,3410899991.0
2005-08-15 16:45:00,87.227,87.266,87.205,87.236,3126199975.0
2005-08-15 17:00:00,87.23,87.321,87.213,87.288,3059600003.0
2005-08-15 17:15:00,87.273,87.295,87.239,87.267,3413799985.0
2005-08-15 17:30:00,87.244,87.277,87.12,87.179,3850799988.0
2005-08-15 17:45:00,87.183,87.192,87.095,87.105,3643599980.0
2005-08-15 18:00:00,87.103,87.16,87.082,87.14,25091599950.0
2005-08-15 18:15:00,87.13,87.14,87.08,87.109,24095799925.0
2005-08-15 18:30:00,87.11,87.119,87.043,87.06,16430699947.0
2005-08-15 18:45:00,87.06,87.076,86.98,86.997,14089999981.0
2005-08-15 19:00:00,87.012,87.057,86.947,87.036,9490999977.0
2005-08-15 19:15:00,87.042,87.065,87.005,87.033,13831999963.0
2005-08-15 19:30:00,87.021,87.042,86.956,87.007,12022699990.0
2005-08-15 19:45:00,86.988,87.025,86.974,86.995,9435099993.0
2005-08-15 20:00:00,86.983,87.073,86.97,87.045,10080199979.0
2005-08-15 20:15:00,87.065,87.082,87.028,87.075,13203899964.0
2005-08-15 20:30:00,87.09,87.09,87.027,87.055,16313299905.0
2005-08-15 20:45:00,87.052,87.065,86.987,87.024,16026499953.0
2005-08-15 21:00:00,87.022,87.05,86.986,87.03,10311899983.0
2005-08-15 21:15:00,87.038,87.07,87.005,87.05,14751799975.0
2005-08-15 21:30:00,87.05,87.055,87.001,87.025,7634599984.0
2005-08-15 21:45:00,87.018,87.043,86.999,87.014,6638299965.0
2005-08-15 22:00:00,87.009,87.042,86.982,87.017,6996199969.0
2005-08-15 22:15:00,87.0,87.03,86.958,86.983,4534699985.0
2005-08-15 22:30:00,86.98,87.011,86.961,86.975,4903699980.0
2005-08-15 22:45:00,86.995,87.033,86.942,86.952,5450999974.0
2005-08-15 23:00:00,87.03,87.058,86.959,86.988,3885000003.0
2005-08-15 23:15:00,87.012,87.064,86.98,87.005,4015599989.0
2005-08-15 23:30:00,87.017,87.048,86.974,87.033,3188099996.0
2005-08-15 23:45:00,87.023,87.084,87.018,87.049,2987499998.0
2005-08-16 00:00:00,87.064,87.078,87.018,87.053,2936900001.0
2005-08-16 00:15:00,87.051,87.093,87.039,87.065,2727799991.0
2005-08-16 00:30:00,87.065,87.091,87.012,87.062,2858699985.0
2005-08-16 00:45:00,87.077,87.128,87.065,87.128,3052999980.0
2005-08-16 01:00:00,87.101,87.147,87.089,87.112,2992199995.0
2005-08-16 01:15:00,87.12,87.146,87.084,87.099,2540599986.0
2005-08-16 01:30:00,87.119,87.129,87.049,87.084,2844099978.0
2005-08-16 01:45:00,87.093,87.097,86.991,87.028,4330199985.0
2005-08-16 02:00:00,87.045,87.065,86.966,87.009,2932899991.0
2005-08-16 02:15:00,86.997,87.022,86.935,86.952,3358099988.0
2005-08-16 02:30:00,86.958,86.982,86.93,86.946,3335799983.0
2005-08-16 02:45:00,86.947,86.966,86.904,86.904,2945000007.0
2005-08-16 03:00:00,86.899,86.944,86.846,86.908,3637399991.0
2005-08-16 03:15:00,86.9,86.927,86.879,86.895,3045499980.0
2005-08-16 03:30:00,86.907,86.929,86.875,86.92,3292199980.0
2005-08-16 03:45:00,86.913,86.945,86.884,86.907,3185999992.0
2005-08-16 04:00:00,86.905,86.94,86.872,86.887,3051500012.0
2005-08-16 04:15:00,86.873,86.925,86.844,86.897,2644600013.0
2005-08-16 04:30:00,86.893,86.911,86.856,86.901,2556099989.0
2005-08-16 04:45:00,86.907,86.973,86.89,86.927,3187099995.0
2005-08-16 05:00:00,86.936,86.967,86.885,86.932,2805700005.0
2005-08-16 05:15:00,86.917,86.96,86.912,86.947,2572499989.0
2005-08-16 05:30:00,86.946,86.947,86.865,86.866,2101499982.0
2005-08-16 05:45:00,86.852,86.88,86.798,86.854,2745099998.0
2005-08-16 06:00:00,86.854,86.902,86.848,86.881,2619099990.0
2005-08-16 06:15:00,86.872,86.931,86.872,86.915,2288099988.0
2005-08-16 06:30:00,86.899,86.953,86.879,86.942,2469899996.0
2005-08-16 06:45:00,86.913,86.953,86.908,86.933,2891299982.0
2005-08-16 07:00:00,86.942,86.951,86.889,86.909,3153299986.0
2005-08-16 07:15:00,86.913,86.927,86.879,86.915,3346699997.0
2005-08-16 07:30:00,86.901,86.954,86.884,86.935,2914600004.0
2005-08-16 07:45:00,86.943,86.98,86.894,86.907,3285399970.0
2005-08-16 08:00:00,86.917,86.969,86.896,86.969,3135099991.0
2005-08-16 08:15:00,86.949,87.007,86.928,86.985,3182399984.0
2005-08-16 08:30:00,86.989,87.004,86.923,86.942,3291199990.0
2005-08-16 08:45:00,86.945,86.967,86.855,86.911,3042099989.0
2005-08-16 09:00:00,86.929,86.964,86.896,86.92,4055900006.0
2005-08-16 09:15:00,86.922,86.961,86.883,86.95,3390200010.0
2005-08-16 09:30:00,86.947,87.004,86.902,86.902,3342999993.0
2005-08-16 09:45:00,86.923,86.937,86.833,86.839,3202899994.0
2005-08-16 10:00:00,86.838,86.888,86.822,86.866,2889899981.0
2005-08-16 10:15:00,86.867,86.88,86.824,86.847,3470499990.0
2005-08-16 10:30:00,86.85,86.861,86.762,86.798,3432799992.0
2005-08-16 10:45:00,86.823,86.864,86.767,86.79,3450600001.0
2005-08-16 11:00:00,86.789,86.849,86.775,86.828,3096899993.0
2005-08-16 11:15:00,86.805,86.859,86.754,86.776,3570999997.0
2005-08-16 11:30:00,86.781,86.81,86.732,86.788,3789299982.0
2005-08-16 11:45:00,86.792,86.845,86.777,86.815,3882299992.0
2005-08-16 12:00:00,86.797,86.824,86.733,86.744,3717599986.0
2005-08-16 12:15:00,86.762,86.766,86.702,86.722,3504599998.0
2005-08-16 12:30:00,86.703,86.758,86.695,86.716,2984699989.0
2005-08-16 12:45:00,86.72,86.743,86.632,86.711,3303699990.0
2005-08-16 13:00:00,86.722,86.752,86.68,86.732,3477399982.0
2005-08-16 13:15:00,86.724,86.804,86.667,86.798,3141599996.0
2005-08-16 13:30:00,86.78,86.868,86.762,86.857,3272499991.0
2005-08-16 13:45:00,86.829,86.85,86.773,86.792,3301499983.0
2005-08-16 14:00:00,86.797,86.8,86.683,86.717,3174499990.0
2005-08-16 14:15:00,86.713,86.767,86.679,86.756,3135899982.0
2005-08-16 14:30:00,86.732,86.773,86.652,86.68,2746299978.0
2005-08-16 14:45:00,86.665,86.73,86.629,86.69,3850399996.0
2005-08-16 15:00:00,86.706,86.725,86.662,86.694,2540899996.0
2005-08-16 15:15:00,86.691,86.756,86.681,86.71,3395099985.0
2005-08-16 15:30:00,86.728,86.756,86.676,86.702,3050099984.0
2005-08-16 15:45:00,86.698,86.752,86.665,86.727,3682599988.0
2005-08-16 16:00:00,86.73,86.74,86.606,86.68,2832899991.0
2005-08-16 16:15:00,86.674,86.713,86.624,86.68,3766300002.0
2005-08-16 16:30:00,86.694,86.743,86.659,86.687,3425099978.0
2005-08-16 16:45:00,86.67,86.757,86.662,86.755,3213299985.0
2005-08-16 17:00:00,86.735,86.85,86.719,86.816,3015300006.0
2005-08-16 17:15:00,86.814,86.879,86.787,86.857,2966600003.0
2005-08-16 17:30:00,86.869,86.954,86.824,86.941,3255099991.0
2005-08-16 17:45:00,86.937,87.061,86.911,87.061,3465699984.0
2005-08-16 18:00:00,87.064,87.1,87.014,87.08,25491999950.0
2005-08-16 18:15:00,87.07,87.084,87.01,87.073,20122499968.0
2005-08-16 18:30:00,87.064,87.124,87.038,87.072,18500799942.0
2005-08-16 18:45:00,87.077,87.123,87.05,87.077,14181299976.0
2005-08-16 19:00:00,87.07,87.092,87.032,87.051,9196899979.0
2005-08-16 19:15:00,87.056,87.149,87.005,87.125,13707299956.0
2005-08-16 19:30:00,87.129,87.145,87.063,87.116,12662199955.0
2005-08-16 19:45:00,87.099,87.233,87.099,87.215,9352299981.0
2005-08-16 20:00:00,87.217,87.238,87.175,87.215,10985199997.0
2005-08-16 20:15:00,87.214,87.33,87.193,87.33,14919199979.0
2005-08-16 20:30:00,87.293,87.33,87.249,87.275,15080999964.0
2005-08-16 20:45:00,87.272,87.3,87.25,87.25,16348199953.0
2005-08-16 21:00:00,87.194,87.28,87.19,87.239,10221699950.0
2005-08-16 21:15:00,87.234,87.274,87.213,87.259,14237999943.0
2005-08-16 21:30:00,87.263,87.284,87.223,87.269,7900999999.0
2005-08-16 21:45:00,87.239,87.33,87.216,87.302,6469700000.0
2005-08-16 22:00:00,87.304,87.34,87.253,87.332,6787300002.0
2005-08-16 22:15:00,87.335,87.344,87.218,87.245,4842000005.0
2005-08-16 22:30:00,87.237,87.288,87.226,87.238,5308199985.0
2005-08-16 22:45:00,87.245,87.296,87.213,87.22,5183499988.0
2005-08-16 23:00:00,87.273,87.327,87.239,87.257,3377899991.0
2005-08-16 23:15:00,87.278,87.314,87.241,87.267,3641899976.0
2005-08-16 23:30:00,87.282,87.298,87.214,87.243,3572199986.0
2005-08-16 23:45:00,87.222,87.295,87.197,87.265,2663899994.0
2005-08-17 00:00:00,87.255,87.286,87.197,87.253,2918499978.0
2005-08-17 00:15:00,87.235,87.272,87.22,87.265,3264099995.0
2005-08-17 00:30:00,87.234,87.267,87.161,87.2,3138399995.0
2005-08-17 00:45:00,87.22,87.231,87.134,87.151,3194299989.0
2005-08-17 01:00:00,87.143,87.224,87.124,87.217,3254399995.0
2005-08-17 01:15:00,87.227,87.295,87.201,87.277,3067399999.0
2005-08-17 01:30:00,87.282,87.282,87.225,87.265,3196299999.0
2005-08-17 01:45:00,87.27,87.298,87.219,87.224,3954299975.0
2005-08-17 02:00:00,87.202,87.274,87.172,87.188,3191899988.0
2005-08-17 02:15:00,87.186,87.217,87.132,87.198,3006999990.0
2005-08-17 02:30:00,87.193,87.224,87.124,87.156,2997899988.0
2005-08-17 02:45:00,87.147,87.166,87.094,87.117,3384299975.0
2005-08-17 03:00:00,87.132,87.145,86.973,86.993,3153399986.0
2005-08-17 03:15:00,86.965,87.05,86.949,87.017,2746299995.0
2005-08-17 03:30:00,87.028,87.05,86.967,87.017,3196999996.0
2005-08-17 03:45:00,87.02,87.034,86.963,86.993,3122399996.0
2005-08-17 04:00:00,86.968,87.021,86.953,87.005,2956299975.0
2005-08-17 04:15:00,86.99,87.019,86.939,86.963,3210699996.0
2005-08-17 04:30:00,86.942,86.967,86.908,86.93,2281799995.0
2005-08-17 04:45:00,86.943,86.997,86.931,86.948,3217099990.0
2005-08-17 05:00:00,86.951,87.013,86.935,86.958,3439999999.0
2005-08-17 05:15:00,86.955,87.069,86.919,87.027,2862299997.0
2005-08-17 05:30:00,87.036,87.046,86.968,86.993,2738699999.0
2005-08-17 05:45:00,86.992,87.017,86.931,86.98,2619999986.0
2005-08-17 06:00:00,86.969,86.995,86.841,86.94,2570299992.0
2005-08-17 06:15:00,86.926,86.943,86.863,86.889,2750899997.0
2005-08-17 06:30:00,86.878,86.951,86.878,86.942,3020899991.0
2005-08-17 06:45:00,86.909,86.954,86.895,86.922,2735399989.0
2005-08-17 07:00:00,86.911,87.078,86.896,87.078,2925099989.0
2005-08-17 07:15:00,87.073,87.109,87.036,87.093,3100699993.0
2005-08-17 07:30:00,87.103,87.158,87.08,87.144,3361199990.0
2005-08-17 07:45:00,87.147,87.173,87.109,87.117,2941699997.0
2005-08-17 08:00:00,87.125,87.183,87.088,87.135,3477699980.0
2005-08-17 08:15:00,87.144,87.247,87.142,87.206,3128199988.0
2005-08-17 08:30:00,87.226,87.262,87.167,87.178,3531400008.0
2005-08-17 08:45:00,87.189,87.229,87.169,87.21,3640699991.0
2005-08-17 09:00:00,87.193,87.207,87.102,87.156,3469199983.0
2005-08-17 09:15:00,87.16,87.21,87.123,87.152,3845399998.0
2005-08-17 09:30:00,87.136,87.15,87.036,87.07,3361099987.0
2005-08-17 09:45:00,87.079,87.095,87.04,87.074,3231099999.0
2005-08-17 10:00:00,87.061,87.101,87.032,87.07,2710299993.0
2005-08-17 10:15:00,87.085,87.129,87.053,87.083,3333399992.0
2005-08-17 10:30:00,87.071,87.103,87.017,87.042,3633599999.0
2005-08-17 10:45:00,87.048,87.163,87.028,87.13,3169499978.0
2005-08-17 11:00:00,87.12,87.178,87.101,87.168,3526099995.0
2005-08-17 11:15:00,87.164,87.211,87.149,87.19,3696800007.0
2005-08-17 11:30:00,87.185,87.195,87.093,87.138,4086399982.0
2005-08-17 11:45:00,87.114,87.167,87.098,87.132,3330299972.0
2005-08-17 12:00:00,87.147,87.194,87.112,87.148,3248800000.0
2005-08-17 12:15:00,87.147,87.196,87.122,87.148,3181300000.0
2005-08-17 12:30:00,87.129,87.168,87.114,87.16,3140699981.0
2005-08-17 12:45:00,87.132,87.188,87.059,87.109,3354099982.0
2005-08-17 13:00:00,87.138,87.194,87.137,87.165,3430599985.0
2005-08-17 13:15:00,87.167,87.217,87.11,87.16,3017900009.0
2005-08-17 13:30:00,87.155,87.177,87.074,87.09,3597999994.0
2005-08-17 13:45:00,87.088,87.163,87.077,87.13,3254799987.0
2005-08-17 14:00:00,87.123,87.161,87.041,87.059,3160099982.0
2005-08-17 14:15:00,87.037,87.088,86.977,87.08,3554499981.0
2005-08-17 14:30:00,87.067,87.131,86.98,87.121,3667699999.0
2005-08-17 14:45:00,87.111,87.173,87.067,87.116,3068199985.0
2005-08-17 15:00:00,87.133,87.232,87.098,87.206,3005499991.0
2005-08-17 15:15:00,87.188,87.211,87.119,87.18,3758799993.0
2005-08-17 15:30:00,87.2,87.2,87.108,87.166,3589899985.0
2005-08-17 15:45:00,87.172,87.184,87.076,87.094,3338599977.0
2005-08-17 16:00:00,87.075,87.12,87.037,87.055,3619599993.0
2005-08-17 16:15:00,87.038,87.057,86.992,87.041,3182700008.0
2005-08-17 16:30:00,87.044,87.095,87.028,87.056,3223899990.0
2005-08-17 16:45:00,87.073,87.082,87.009,87.05,3281699986.0
2005-08-17 17:00:00,87.063,87.073,86.964,87.001,3316599990.0
2005-08-17 17:15:00,86.979,87.026,86.897,86.969,3322999974.0
2005-08-17 17:30:00,86.974,87.04,86.974,87.027,3525099987.0
2005-08-17 17:45:00,87.032,87.042,86.956,86.984,3005799980.0
2005-08-17 18:00:00,86.987,87.095,86.979,87.05,24958399879.0
2005-08-17 18:15:00,87.06,87.07,86.905,86.938,24688699950.0
2005-08-17 18:30:00,86.952,86.982,86.852,86.93,18441699937.0
2005-08-17 18:45:00,86.911,86.959,86.894,86.945,13954099954.0
2005-08-17 19:00:00,86.942,86.997,86.9,86.997,9871099966.0
2005-08-17 19:15:00,86.985,87.02,86.945,86.999,14311399934.0
2005-08-17 19:30:00,87.022,87.056,86.977,86.994,12784399960.0
2005-08-17 19:45:00,86.99,87.03,86.971,87.005,8869599971.0
2005-08-17 20:00:00,86.987,87.02,86.942,86.97,11306799986.0
2005-08-17 20:15:00,86.979,87.026,86.962,87.0,12859199966.0
2005-08-17 20:30:00,86.99,87.0,86.935,86.967,14854299974.0
2005-08-17 20:45:00,86.946,87.02,86.922,86.96,14141299957.0
2005-08-17 21:00:00,86.97,87.046,86.94,87.023,9429399985.0
2005-08-17 21:15:00,87.005,87.037,86.976,86.986,15311299942.0
2005-08-17 21:30:00,86.998,87.014,86.946,86.99,7546400017.0
2005-08-17 21:45:00,86.979,87.037,86.954,87.023,6948399963.0
2005-08-17 22:00:00,87.02,87.068,87.005,87.065,6646300000.0
2005-08-17 22:15:00,87.065,87.095,87.032,87.043,4476599981.0
2005-08-17 22:30:00,87.059,87.081,87.025,87.06,5546899988.0
2005-08-17 22:45:00,87.055,87.09,86.973,86.974,4823999982.0
2005-08-17 23:00:00,87.054,87.084,86.981,87.022,2946999984.0
2005-08-17 23:15:00,87.008,87.047,86.925,86.956,3525999983.0
2005-08-17 23:30:00,86.969,87.027,86.928,86.98,3960299986.0
2005-08-17 23:45:00,86.961,87.006,86.929,86.958,2802799993.0
2005-08-18 00:00:00,86.941,86.99,86.923,86.969,3052999978.0
2005-08-18 00:15:00,86.955,87.027,86.941,86.983,3082999987.0
2005-08-18 00:30:00,86.967,87.008,86.94,86.96,3178999988.0
2005-08-18 00:45:00,86.967,87.034,86.955,87.016,3451199985.0
2005-08-18 01:00:00,87.02,87.08,86.992,87.008,2734999993.0
2005-08-18 01:15:00,87.03,87.074,86.992,87.03,3139699987.0
2005-08-18 01:30:00,87.035,87.063,86.99,87.041,3342499984.0
2005-08-18 01:45:00,87.046,87.07,87.005,87.053,3674899985.0
2005-08-18 02:00:00,87.042,87.116,87.025,87.063,3033299999.0
2005-08-18 02:15:00,87.057,87.114,87.02,87.06,3500799995.0
2005-08-18 02:30:00,87.055,87.137,87.032,87.095,3040999989.0
2005-08-18 02:45:00,87.108,87.195,87.079,87.16,3332999978.0
2005-08-18 03:00:00,87.143,87.237,87.123,87.225,3248799981.0
2005-08-18 03:15:00,87.217,87.345,87.197,87.323,3039799992.0
2005-08-18 03:30:00,87.322,87.349,87.265,87.33,3307699990.0
2005-08-18 03:45:00,87.307,87.365,87.29,87.341,3199499991.0
2005-08-18 04:00:00,87.358,87.378,87.25,87.253,2867199987.0
2005-08-18 04:15:00,87.278,87.293,87.237,87.248,2638599998.0
2005-08-18 04:30:00,87.242,87.291,87.221,87.249,2681399989.0
2005-08-18 04:45:00,87.255,87.297,87.225,87.242,2632199994.0
2005-08-18 05:00:00,87.251,87.283,87.215,87.233,3046399995.0
2005-08-18 05:15:00,87.236,87.292,87.231,87.287,2610199999.0
2005-08-18 05:30:00,87.293,87.348,87.269,87.335,2462999997.0
2005-08-18 05:45:00,87.324,87.35,87.26,87.315,2648599999.0
2005-08-18 06:00:00,87.316,87.373,87.301,87.371,2452099990.0
2005-08-18 06:15:00,87.365,87.392,87.287,87.296,3177799972.0
2005-08-18 06:30:00,87.312,87.325,87.263,87.282,3022699979.0
2005-08-18 06:45:00,87.254,87.328,87.254,87.301,2712000001.0
2005-08-18 07:00:00,87.293,87.324,87.259,87.259,3220799995.0
2005-08-18 07:15:00,87.268,87.329,87.251,87.313,2779899979.0
2005-08-18 07:30:00,87.327,87.341,87.272,87.294,3115299982.0
2005-08-18 07:45:00,87.273,87.301,87.204,87.255,2661399999.0
2005-08-18 08:00:00,87.25,87.302,87.222,87.259,3257800001.0
2005-08-18 08:15:00,87.261,87.274,87.199,87.234,3213599979.0
2005-08-18 08:30:00,87.233,87.267,87.191,87.194,3430499984.0
2005-08-18 08:45:00,87.208,87.262,87.194,87.208,3289899985.0
2005-08-18 09:00:00,87.193,87.295,87.163,87.27,3626200009.0
2005-08-18 09:15:00,87.264,87.376,87.25,87.347,3510599977.0
2005-08-18 09:30:00,87.355,87.436,87.333,87.414,3170699996.0
2005-08-18 09:45:00,87.435,87.441,87.385,87.385,3400199994.0
2005-08-18 10:00:00,87.396,87.424,87.328,87.345,2974299994.0
2005-08-18 10:15:00,87.359,87.359,87.294,87.326,3434899994.0
2005-08-18 10:30:00,87.312,87.377,87.255,87.313,3560199978.0
2005-08-18 10:45:00,87.335,87.416,87.305,87.401,3102899990.0
2005-08-18 11:00:00,87.398,87.435,87.358,87.371,3346799990.0
2005-08-18 11:15:00,87.364,87.391,87.233,87.32,3589499989.0
2005-08-18 11:30:00,87.303,87.338,87.263,87.305,4055899979.0
2005-08-18 11:45:00,87.292,87.318,87.236,87.248,3973399992.0
2005-08-18 12:00:00,87.263,87.285,87.185,87.213,3479599979.0
2005-08-18 12:15:00,87.216,87.284,87.186,87.28,3604399997.0
2005-08-18 12:30:00,87.252,87.285,87.216,87.231,2956000001.0
2005-08-18 12:45:00,87.221,87.259,87.145,87.196,3479799969.0
2005-08-18 13:00:00,87.225,87.246,87.198,87.218,3505599993.0
2005-08-18 13:15:00,87.23,87.244,87.173,87.233,3047499984.0
2005-08-18 13:30:00,87.22,87.257,87.202,87.226,3507999981.0
2005-08-18 13:45:00,87.224,87.241,87.159,87.177,3750100005.0
2005-08-18 14:00:00,87.186,87.224,87.132,87.147,3235899984.0
2005-08-18 14:15:00,87.172,87.181,87.098,87.125,3677199988.0
2005-08-18 14:30:00,87.142,87.153,87.085,87.143,3418999981.0
2005-08-18 14:45:00,87.137,87.145,87.02,87.072,3497799989.0
2005-08-18 15:00:00,87.058,87.103,87.024,87.054,2931699999.0
2005-08-18 15:15:00,87.044,87.059,86.913,86.964,3620399971.0
2005-08-18 15:30:00,86.964,86.996,86.926,86.947,3270099991.0
2005-08-18 15:45:00,86.952,86.964,86.862,86.872,3153399990.0
2005-08-18 16:00:00,86.876,86.876,86.749,86.774,3447199981.0
2005-08-18 16:15:00,86.773,86.816,86.741,86.802,3535399999.0
2005-08-18 16:30:00,86.774,86.853,86.768,86.804,4208499995.0
2005-08-18 16:45:00,86.78,86.905,86.739,86.864,3665100001.0
2005-08-18 17:00:00,86.878,86.909,86.76,86.898,3331599995.0
2005-08-18 17:15:00,86.887,86.932,86.857,86.917,3078499990.0
2005-08-18 17:30:00,86.917,86.965,86.834,86.951,3490799991.0
2005-08-18 17:45:00,86.987,87.006,86.936,86.94,2815200000.0
2005-08-18 18:00:00,86.942,87.03,86.925,87.03,23578399910.0
2005-08-18 18:15:00,87.02,87.04,86.878,86.91,21754099928.0
2005-08-18 18:30:00,86.932,86.973,86.899,86.942,19292099920.0
2005-08-18 18:45:00,86.957,87.016,86.921,86.993,13899799973.0
2005-08-18 19:00:00,87.007,87.071,87.007,87.03,9554499989.0
2005-08-18 19:15:00,87.044,87.054,86.948,86.981,13542099957.0
2005-08-18 19:30:00,87.003,87.02,86.965,86.984,12290599980.0
2005-08-18 19:45:00,86.993,87.016,86.949,86.985,8500399979.0
2005-08-18 20:00:00,86.987,87.038,86.915,86.925,10557199970.0
2005-08-18 20:15:00,86.914,87.02,86.894,87.01,14422699940.0
2005-08-18 20:30:00,87.0,87.033,86.95,87.006,15031599945.0
2005-08-18 20:45:00,86.99,87.049,86.932,86.947,17069099946.0
2005-08-18 21:00:00,86.948,87.013,86.932,87.002,9836699970.0
2005-08-18 21:15:00,86.988,87.025,86.968,86.981,14722999935.0
2005-08-18 21:30:00,87.0,87.039,86.931,86.96,7868199996.0
2005-08-18 21:45:00,86.952,86.964,86.875,86.879,6642099992.0
2005-08-18 22:00:00,86.865,86.897,86.81,86.871,6758500017.0
2005-08-18 22:15:00,86.884,86.904,86.844,86.858,4677099971.0
2005-08-18 22:30:00,86.885,86.929,86.86,86.876,4943699990.0
2005-08-18 22:45:00,86.917,86.942,86.848,86.853,5278100004.0
2005-08-18 23:00:00,86.877,86.94,86.842,86.903,3203699998.0
2005-08-18 23:15:00,86.923,86.945,86.844,86.889,3715400000.0
2005-08-18 23:30:00,86.885,86.94,86.847,86.932,3520299986.0
2005-08-18 23:45:00,86.9,86.946,86.848,86.89,2632799994.0
2005-08-19 00:00:00,86.905,86.93,86.869,86.897,2858499988.0
2005-08-19 00:15:00,86.905,86.915,86.858,86.897,2827499992.0
2005-08-19 00:30:00,86.878,86.895,86.812,86.812,3093099993.0
2005-08-19 00:45:00,86.838,86.871,86.81,86.87,3242999999.0
2005-08-19 01:00:00,86.86,86.923,86.823,86.889,2718499995.0
2005-08-19 01:15:00,86.901,86.923,86.862,86.886,2724099991.0
2005-08-19 01:30:00,86.915,86.915,86.827,86.865,2871199974.0
2005-08-19 01:45:00,86.856,86.89,86.831,86.866,4078500003.0
2005-08-19 02:00:00,86.848,86.896,86.777,86.823,3484399996.0
2005-08-19 02:15:00,86.831,86.928,86.816,86.908,3520799990.0
2005-08-19 02:30:00,86.881,86.94,86.88,86.915,3131299996.0
2005-08-19 02:45:00,86.908,86.938,86.878,86.919,3259199999.0
2005-08-19 03:00:00,86.912,86.923,86.812,86.839,3595199979.0
2005-08-19 03:15:00,86.837,86.872,86.784,86.826,3010399999.0
2005-08-19 03:30:00,86.833,86.857,86.781,86.838,3548899990.0
2005-08-19 03:45:00,86.799,86.836,86.779,86.803,2847599994.0
2005-08-19 04:00:00,86.795,86.859,86.751,86.815,3322799986.0
2005-08-19 04:15:00,86.801,86.847,86.766,86.828,2738899996.0
2005-08-19 04:30:00,86.847,86.869,86.807,86.822,2653199995.0
2005-08-19 04:45:00,86.825,86.905,86.803,86.861,2643299993.0
2005-08-19 05:00:00,86.868,86.894,86.806,86.887,2948600002.0
2005-08-19 05:15:00,86.882,86.894,86.83,86.856,2563299991.0
2005-08-19 05:30:00,86.852,86.876,86.788,86.83,2825800003.0
2005-08-19 05:45:00,86.819,86.85,86.762,86.792,2421399997.0
2005-08-19 06:00:00,86.8,86.822,86.772,86.793,3220500000.0
2005-08-19 06:15:00,86.788,86.833,86.766,86.78,2693299987.0
2005-08-19 06:30:00,86.782,86.82,86.758,86.807,1946899997.0
2005-08-19 06:45:00,86.794,86.824,86.776,86.782,2625499997.0
2005-08-19 07:00:00,86.777,86.813,86.764,86.787,2742499999.0
2005-08-19 07:15:00,86.803,86.857,86.782,86.835,3372199996.0
2005-08-19 07:30:00,86.821,86.89,86.796,86.88,3307599994.0
2005-08-19 07:45:00,86.87,86.895,86.836,86.881,2875499984.0
2005-08-19 08:00:00,86.851,86.903,86.837,86.868,3046599992.0
2005-08-19 08:15:00,86.868,86.915,86.822,86.822,2713599986.0
2005-08-19 08:30:00,86.828,86.904,86.797,86.836,3323899971.0
2005-08-19 08:45:00,86.844,86.863,86.734,86.8,3174399999.0
2005-08-19 09:00:00,86.796,86.857,86.787,86.821,3323199996.0
2005-08-19 09:15:00,86.85,86.857,86.66,86.678,3480799989.0
2005-08-19 09:30:00,86.685,86.82,86.671,86.791,3436099981.0
2005-08-19 09:45:00,86.797,86.856,86.778,86.842,3057099985.0
2005-08-19 10:00:00,86.819,86.856,86.772,86.846,3290000011.0
2005-08-19 10:15:00,86.858,86.862,86.799,86.815,3531999986.0
2005-08-19 10:30:00,86.831,86.872,86.791,86.838,3260899979.0
2005-08-19 10:45:00,86.836,86.865,86.805,86.817,3252099995.0
2005-08-19 11:00:00,86.833,86.884,86.805,86.867,3657899996.0
2005-08-19 11:15:00,86.864,86.991,86.848,86.975,3580899999.0
2005-08-19 11:30:00,86.973,86.974,86.857,86.872,3608899991.0
2005-08-19 11:45:00,86.874,86.903,86.802,86.818,3846599982.0
2005-08-19 12:00:00,86.823,86.877,86.803,86.849,3969999988.0
2005-08-19 12:15:00,86.847,86.91,86.823,86.865,2716899984.0
2005-08-19 12:30:00,86.863,86.893,86.804,86.822,2625200004.0
2005-08-19 12:45:00,86.82,86.864,86.794,86.844,3064599993.0
2005-08-19 13:00:00,86.847,86.873,86.784,86.857,3409300001.0
2005-08-19 13:15:00,86.837,86.889,86.8,86.839,3404099994.0
2005-08-19 13:30:00,86.842,86.844,86.742,86.824,3172999981.0
2005-08-19 13:45:00,86.824,86.858,86.801,86.837,3765999998.0
2005-08-19 14:00:00,86.84,86.87,86.794,86.822,3090399992.0
2005-08-19 14:15:00,86.813,86.857,86.783,86.825,3445599999.0
2005-08-19 14:30:00,86.814,86.87,86.785,86.87,2817999999.0
2005-08-19 14:45:00,86.855,86.877,86.794,86.845,3639300004.0
2005-08-19 15:00:00,86.848,86.85,86.797,86.833,2728699987.0
2005-08-19 15:15:00,86.805,86.837,86.731,86.778,3788499983.0
2005-08-19 15:30:00,86.782,86.782,86.713,86.742,3164499999.0
2005-08-19 15:45:00,86.741,86.765,86.679,86.735,2999399985.0
2005-08-19 16:00:00,86.73,86.74,86.645,86.685,3193799990.0
2005-08-19 16:15:00,86.699,86.701,86.577,86.594,3381599974.0
2005-08-19 16:30:00,86.588,86.67,86.556,86.658,3434999997.0
2005-08-19 16:45:00,86.634,86.718,86.567,86.698,3429299996.0
2005-08-19 17:00:00,86.693,86.746,86.625,86.657,3466600001.0
2005-08-19 17:15:00,86.637,86.726,86.637,86.67,3536599987.0
2005-08-19 17:30:00,86.678,86.723,86.648,86.695,3546999982.0
2005-08-19 17:45:00,86.686,86.757,86.683,86.714,3029100000.0
2005-08-19 18:00:00,86.711,86.76,86.594,86.69,24528899908.0
2005-08-19 18:15:00,86.68,86.7,86.573,86.612,24351899977.0
2005-08-19 18:30:00,86.618,86.647,86.578,86.638,19416299908.0
2005-08-19 18:45:00,86.609,86.687,86.608,86.655,14550299964.0
2005-08-19 19:00:00,86.658,86.672,86.6,86.64,8825299979.0
2005-08-19 19:15:00,86.635,86.676,86.619,86.646,14373999970.0
2005-08-19 19:30:00,86.655,86.709,86.633,86.644,12074999964.0
2005-08-19 19:45:00,86.626,86.662,86.594,86.595,9279500001.0
2005-08-19 20:00:00,86.607,86.666,86.574,86.627,10125199966.0
2005-08-19 20:15:00,86.63,86.68,86.6,86.66,15384999952.0
2005-08-19 20:30:00,86.65,86.68,86.584,86.608,14079299964.0
2005-08-19 20:45:00,86.609,86.653,86.577,86.605,14149599965.0
2005-08-19 21:00:00,86.63,86.63,86.556,86.593,8835399977.0
2005-08-19 21:15:00,86.581,86.602,86.551,86.565,14815399939.0
2005-08-19 21:30:00,86.573,86.617,86.56,86.593,8910600002.0
2005-08-19 21:45:00,86.605,86.623,86.567,86.597,6913599999.0
2005-08-19 22:00:00,86.585,86.622,86.556,86.595,6638199980.0
2005-08-19 22:15:00,86.595,86.627,86.566,86.571,4637499978.0
2005-08-19 22:30:00,86.589,86.628,86.551,86.573,5680199983.0
2005-08-19 22:45:00,86.574,86.642,86.507,86.516,5555299997.0
2005-08-21 23:00:00,86.616,86.67,86.602,86.665,3566899977.0
2005-08-21 23:15:00,86.654,86.667,86.6,86.64,3440400004.0
2005-08-21 23:30:00,86.636,86.68,86.594,86.639,3643299989.0
2005-08-21 23:45:00,86.646,86.675,86.593,86.641,3392299991.0
2005-08-22 00:00:00,86.689,86.699,86.608,86.671,2817899971.0
2005-08-22 00:15:00,86.676,86.719,86.661,86.71,2679199999.0
2005-08-22 00:30:00,86.705,86.715,86.648,86.679,2722199998.0
2005-08-22 00:45:00,86.705,86.732,86.685,86.699,3480499984.0
2005-08-22 01:00:00,86.682,86.715,86.636,86.649,2654499991.0
2005-08-22 01:15:00,86.67,86.677,86.614,86.627,2552099990.0
2005-08-22 01:30:00,86.652,86.672,86.596,86.665,3416999987.0
2005-08-22 01:45:00,86.67,86.69,86.625,86.673,3075899995.0
2005-08-22 02:00:00,86.667,86.669,86.581,86.581,2991799994.0
2005-08-22 02:15:00,86.568,86.641,86.568,86.618,3218399987.0
2005-08-22 02:30:00,86.6,86.647,86.575,86.632,3348699985.0
2005-08-22 02:45:00,86.65,86.673,86.583,86.642,3027199989.0
2005-08-22 03:00:00,86.636,86.655,86.579,86.615,3615099998.0
2005-08-22 03:15:00,86.603,86.648,86.583,86.615,2611399991.0
2005-08-22 03:30:00,86.62,86.651,86.591,86.643,3106299995.0
2005-08-22 03:45:00,86.635,86.66,86.611,86.65,2665700005.0
2005-08-22 04:00:00,86.631,86.691,86.631,86.657,2688299994.0
2005-08-22 04:15:00,86.655,86.67,86.585,86.61,2370299987.0
2005-08-22 04:30:00,86.621,86.627,86.536,86.557,2767899988.0
2005-08-22 04:45:00,86.526,86.588,86.519,86.568,2808099986.0
2005-08-22 05:00:00,86.58,86.657,86.57,86.643,3027299989.0
2005-08-22 05:15:00,86.647,86.666,86.601,86.639,2189399978.0
2005-08-22 05:30:00,86.619,86.641,86.574,86.61,2803799993.0
2005-08-22 05:45:00,86.607,86.643,86.548,86.562,3039299988.0
2005-08-22 06:00:00,86.549,86.618,86.527,86.6,2729299989.0
2005-08-22 06:15:00,86.581,86.631,86.579,86.602,2495099984.0
2005-08-22 06:30:00,86.597,86.664,86.574,86.643,2155800000.0
2005-08-22 06:45:00,86.66,86.683,86.628,86.644,2658199993.0
2005-08-22 07:00:00,86.645,86.668,86.575,86.588,2968199991.0
2005-08-22 07:15:00,86.578,86.593,86.531,86.578,3390899995.0
2005-08-22 07:30:00,86.576,86.59,86.523,86.57,3362400009.0
2005-08-22 07:45:00,86.582,86.607,86.529,86.557,3000499994.0
2005-08-22 08:00:00,86.546,86.562,86.461,86.512,2883699997.0
2005-08-22 08:15:00,86.525,86.544,86.474,86.503,2862499996.0
2005-08-22 08:30:00,86.523,86.525,86.384,86.419,3082399995.0
2005-08-22 08:45:00,86.432,86.477,86.39,86.43,3387399986.0
2005-08-22 09:00:00,86.416,86.432,86.27,86.285,3587899999.0
2005-08-22 09:15:00,86.288,86.303,86.231,86.259,4115399995.0
2005-08-22 09:30:00,86.266,86.335,86.237,86.267,3602400013.0
2005-08-22 09:45:00,86.279,86.305,86.187,86.187,2887399987.0
2005-08-22 10:00:00,86.182,86.281,86.179,86.26,2836799998.0
2005-08-22 10:15:00,86.259,86.273,86.107,86.13,2875299991.0
2005-08-22 10:30:00,86.119,86.165,86.073,86.12,3679499991.0
2005-08-22 10:45:00,86.133,86.176,86.107,86.145,3416799981.0
2005-08-22 11:00:00,86.161,86.167,86.035,86.048,3662700016.0
2005-08-22 11:15:00,86.03,86.07,86.011,86.036,3696399993.0
2005-08-22 11:30:00,86.032,86.065,86.01,86.043,3758699997.0
2005-08-22 11:45:00,86.029,86.049,85.946,85.987,3401799985.0
2005-08-22 12:00:00,86.008,86.091,85.996,86.078,3576699983.0
2005-08-22 12:15:00,86.083,86.105,86.049,86.082,3435799987.0
2005-08-22 12:30:00,86.05,86.098,86.016,86.037,2842399992.0
2005-08-22 12:45:00,86.047,86.221,86.022,86.197,3736700003.0
2005-08-22 13:00:00,86.21,86.233,86.146,86.182,3784799981.0
2005-08-22 13:15:00,86.166,86.229,86.122,86.229,3130999992.0
2005-08-22 13:30:00,86.219,86.247,86.17,86.189,3700199996.0
2005-08-22 13:45:00,86.193,86.291,86.185,86.26,3048799993.0
2005-08-22 14:00:00,86.27,86.343,86.244,86.273,3485099992.0
2005-08-22 14:15:00,86.292,86.307,86.247,86.277,3069100003.0
2005-08-22 14:30:00,86.295,86.342,86.246,86.267,3124600001.0
2005-08-22 14:45:00,86.258,86.333,86.258,86.32,3720299978.0
2005-08-22 15:00:00,86.298,86.393,86.288,86.356,3084599984.0
2005-08-22 15:15:00,86.365,86.418,86.308,86.377,3843999995.0
2005-08-22 15:30:00,86.385,86.385,86.29,86.377,3281099993.0
2005-08-22 15:45:00,86.35,86.373,86.261,86.348,3308099996.0
2005-08-22 16:00:00,86.352,86.395,86.335,86.364,3208699993.0
2005-08-22 16:15:00,86.375,86.415,86.331,86.357,3211599962.0
2005-08-22 16:30:00,86.38,86.474,86.342,86.435,3462800007.0
2005-08-22 16:45:00,86.428,86.509,86.379,86.472,3682200007.0
2005-08-22 17:00:00,86.459,86.522,86.436,86.45,3368199992.0
2005-08-22 17:15:00,86.441,86.544,86.43,86.509,3569700007.0
2005-08-22 17:30:00,86.506,86.515,86.426,86.463,3420699988.0
2005-08-22 17:45:00,86.477,86.477,86.38,86.413,3613699984.0
2005-08-22 18:00:00,86.408,86.52,86.384,86.5,24587299957.0
2005-08-22 18:15:00,86.51,86.522,86.457,86.48,23695599870.0
2005-08-22 18:30:00,86.477,86.477,86.341,86.396,16514899994.0
2005-08-22 18:45:00,86.418,86.442,86.382,86.419,14257099933.0
2005-08-22 19:00:00,86.406,86.453,86.366,86.403,9076499994.0
2005-08-22 19:15:00,86.395,86.474,86.361,86.408,14447999931.0
2005-08-22 19:30:00,86.427,86.435,86.372,86.426,12306399952.0
2005-08-22 19:45:00,86.404,86.455,86.387,86.445,9340999957.0
2005-08-22 20:00:00,86.435,86.47,86.41,86.422,10243099990.0
2005-08-22 20:15:00,86.413,86.434,86.351,86.373,15275399961.0
2005-08-22 20:30:00,86.39,86.409,86.331,86.342,14335399961.0
2005-08-22 20:45:00,86.35,86.369,86.268,86.298,15953199958.0
2005-08-22 21:00:00,86.29,86.361,86.281,86.299,10286799953.0
2005-08-22 21:15:00,86.313,86.349,86.271,86.322,14360399943.0
2005-08-22 21:30:00,86.326,86.358,86.305,86.35,7540299967.0
2005-08-22 21:45:00,86.322,86.359,86.292,86.315,6433899977.0
2005-08-22 22:00:00,86.317,86.353,86.284,86.327,6954300016.0
2005-08-22 22:15:00,86.323,86.33,86.277,86.277,4479400004.0
2005-08-22 22:30:00,86.301,86.333,86.275,86.305,5484999994.0
2005-08-22 22:45:00,86.31,86.382,86.252,86.3,5569899974.0
2005-08-22 23:00:00,86.379,86.4,86.319,86.335,3520699995.0
2005-08-22 23:15:00,86.373,86.383,86.279,86.333,3073699993.0
2005-08-22 23:30:00,86.307,86.36,86.281,86.32,3013199987.0
2005-08-22 23:45:00,86.313,86.339,86.279,86.29,2622699977.0
2005-08-23 00:00:00,86.302,86.367,86.27,86.33,2687399990.0
2005-08-23 00:15:00,86.347,86.39,86.334,86.366,2827200011.0
2005-08-23 00:30:00,86.357,86.437,86.33,86.35,3094299991.0
2005-08-23 00:45:00,86.346,86.372,86.302,86.353,3407999992.0
2005-08-23 01:00:00,86.343,86.378,86.295,86.338,2996099999.0
2005-08-23 01:15:00,86.354,86.391,86.323,86.372,2534599980.0
2005-08-23 01:30:00,86.378,86.378,86.306,86.333,2811299998.0
2005-08-23 01:45:00,86.311,86.365,86.302,86.329,4345699999.0
2005-08-23 02:00:00,86.321,86.348,86.246,86.281,3168199998.0
2005-08-23 02:15:00,86.266,86.335,86.25,86.335,3658900002.0
2005-08-23 02:30:00,86.305,86.327,86.268,86.286,3717499996.0
2005-08-23 02:45:00,86.306,86.31,86.183,86.204,3304199988.0
2005-08-23 03:00:00,86.216,86.22,86.13,86.175,3162099998.0
2005-08-23 03:15:00,86.182,86.229,86.127,86.203,2970899987.0
2005-08-23 03:30:00,86.211,86.316,86.2,86.3,3084299997.0
2005-08-23 03:45:00,86.275,86.32,86.259,86.31,3106400002.0
2005-08-23 04:00:00,86.286,86.358,86.286,86.329,2902000002.0
2005-08-23 04:15:00,86.327,86.35,86.3,86.319,2713499991.0
2005-08-23 04:30:00,86.327,86.355,86.284,86.295,3060799978.0
2005-08-23 04:45:00,86.317,86.338,86.284,86.297,2251500007.0
2005-08-23 05:00:00,86.327,86.339,86.252,86.295,3348499984.0
2005-08-23 05:15:00,86.298,86.317,86.274,86.298,2174699988.0
2005-08-23 05:30:00,86.303,86.308,86.226,86.257,2702699985.0
2005-08-23 05:45:00,86.273,86.292,86.216,86.272,3297800002.0
2005-08-23 06:00:00,86.274,86.303,86.245,86.247,2871699986.0
2005-08-23 06:15:00,86.244,86.303,86.244,86.275,2656800005.0
2005-08-23 06:30:00,86.269,86.308,86.25,86.268,2989099990.0
2005-08-23 06:45:00,86.26,86.32,86.26,86.29,3031099998.0
2005-08-23 07:00:00,86.289,86.319,86.266,86.281,2813499990.0
2005-08-23 07:15:00,86.294,86.355,86.268,86.32,3438900002.0
2005-08-23 07:30:00,86.333,86.373,86.295,86.355,3001099998.0
2005-08-23 07:45:00,86.329,86.42,86.301,86.396,3017999996.0
2005-08-23 08:00:00,86.382,86.452,86.356,86.421,3009599986.0
2005-08-23 08:15:00,86.442,86.542,86.423,86.5,2995899994.0
2005-08-23 08:30:00,86.488,86.511,86.456,86.466,3204999986.0
2005-08-23 08:45:00,86.488,86.532,86.462,86.471,3203600000.0
2005-08-23 09:00:00,86.495,86.524,86.461,86.487,3589899976.0
2005-08-23 09:15:00,86.484,86.567,86.471,86.537,3287399999.0
2005-08-23 09:30:00,86.54,86.606,86.524,86.546,3929899998.0
2005-08-23 09:45:00,86.558,86.654,86.526,86.539,3226399991.0
2005-08-23 10:00:00,86.542,86.564,86.461,86.464,3395699989.0
2005-08-23 10:15:00,86.494,86.507,86.448,86.465,3238400001.0
2005-08-23 10:30:00,86.478,86.57,86.463,86.542,3822300002.0
2005-08-23 10:45:00,86.558,86.622,86.513,86.562,3304299992.0
2005-08-23 11:00:00,86.583,86.645,86.482,86.64,3543599989.0
2005-08-23 11:15:00,86.64,86.662,86.584,86.63,3799200003.0
2005-08-23 11:30:00,86.614,86.708,86.595,86.68,3656300006.0
2005-08-23 11:45:00,86.667,86.688,86.63,86.657,3680999998.0
2005-08-23 12:00:00,86.667,86.678,86.6,86.623,3846900001.0
2005-08-23 12:15:00,86.633,86.637,86.583,86.606,3168100000.0
2005-08-23 12:30:00,86.598,86.665,86.58,86.587,2593099994.0
2005-08-23 12:45:00,86.602,86.757,86.582,86.695,3458499992.0
2005-08-23 13:00:00,86.691,86.718,86.626,86.665,3700500011.0
2005-08-23 13:15:00,86.648,86.695,86.578,86.663,3105599980.0
2005-08-23 13:30:00,86.667,86.667,86.563,86.587,3210699991.0
2005-08-23 13:45:00,86.586,86.633,86.564,86.633,3248999991.0
2005-08-23 14:00:00,86.643,86.698,86.6,86.606,3229699983.0
2005-08-23 14:15:00,86.607,86.678,86.598,86.65,3131399983.0
2005-08-23 14:30:00,86.647,86.661,86.581,86.592,3044700002.0
2005-08-23 14:45:00,86.564,86.581,86.475,86.508,3425199995.0
2005-08-23 15:00:00,86.53,86.561,86.501,86.528,2839799992.0
2005-08-23 15:15:00,86.524,86.567,86.448,86.467,3406099994.0
2005-08-23 15:30:00,86.482,86.501,86.431,86.48,3039000000.0
2005-08-23 15:45:00,86.485,86.497,86.413,86.447,3308600003.0
2005-08-23 16:00:00,86.42,86.539,86.4,86.472,3232899974.0
2005-08-23 16:15:00,86.467,86.507,86.431,86.455,3173499986.0
2005-08-23 16:30:00,86.468,86.514,86.445,86.476,3521899980.0
2005-08-23 16:45:00,86.457,86.476,86.338,86.365,3535299979.0
2005-08-23 17:00:00,86.363,86.386,86.287,86.304,3611199976.0
2005-08-23 17:15:00,86.299,86.385,86.285,86.364,3279900008.0
2005-08-23 17:30:00,86.348,86.369,86.298,86.312,3542099973.0
2005-08-23 17:45:00,86.332,86.356,86.283,86.339,3513799998.0
2005-08-23 18:00:00,86.348,86.38,86.303,86.34,25201999928.0
2005-08-23 18:15:00,86.35,86.35,86.27,86.328,23077799903.0
2005-08-23 18:30:00,86.329,86.381,86.251,86.32,19701899934.0
2005-08-23 18:45:00,86.324,86.378,86.286,86.295,14109899966.0
2005-08-23 19:00:00,86.314,86.375,86.294,86.35,9430499977.0
2005-08-23 19:15:00,86.363,86.385,86.318,86.357,13718299954.0
2005-08-23 19:30:00,86.375,86.397,86.333,86.383,12037499973.0
2005-08-23 19:45:00,86.379,86.411,86.34,86.387,8447999980.0
2005-08-23 20:00:00,86.37,86.417,86.365,86.4,10726799983.0
2005-08-23 20:15:00,86.384,86.425,86.359,86.408,13080699969.0
2005-08-23 20:30:00,86.4,86.44,86.365,86.415,14990799941.0
2005-08-23 20:45:00,86.411,86.445,86.37,86.4,13291599946.0
2005-08-23 21:00:00,86.39,86.46,86.377,86.402,7883499951.0
2005-08-23 21:15:00,86.392,86.426,86.355,86.4,15188599975.0
2005-08-23 21:30:00,86.407,86.42,86.34,86.39,8067600005.0
2005-08-23 21:45:00,86.387,86.41,86.352,86.392,6863499967.0
2005-08-23 22:00:00,86.393,86.439,86.38,86.412,7154599975.0
2005-08-23 22:15:00,86.425,86.457,86.392,86.434,4175099977.0
2005-08-23 22:30:00,86.433,86.469,86.403,86.44,5521899978.0
2005-08-23 22:45:00,86.432,86.485,86.394,86.418,4985499990.0
2005-08-23 23:00:00,86.478,86.56,86.447,86.536,3972500009.0
2005-08-23 23:15:00,86.544,86.561,86.482,86.518,2902399991.0
2005-08-23 23:30:00,86.528,86.559,86.459,86.497,3637999996.0
2005-08-23 23:45:00,86.508,86.543,86.45,86.512,2658499979.0
2005-08-24 00:00:00,86.535,86.541,86.466,86.512,2808300001.0
2005-08-24 00:15:00,86.489,86.533,86.474,86.516,2728300002.0
2005-08-24 00:30:00,86.517,86.543,86.476,86.491,2695599998.0
2005-08-24 00:45:00,86.5,86.525,86.477,86.5,3226299986.0
2005-08-24 01:00:00,86.471,86.518,86.461,86.48,2666699990.0
2005-08-24 01:15:00,86.478,86.567,86.461,86.529,3073899997.0
2005-08-24 01:30:00,86.55,86.569,86.502,86.518,3063700015.0
2005-08-24 01:45:00,86.517,86.587,86.5,86.547,3870199971.0
2005-08-24 02:00:00,86.549,86.64,86.531,86.624,3346399999.0
2005-08-24 02:15:00,86.605,86.637,86.544,86.634,3513999985.0
2005-08-24 02:30:00,86.634,86.646,86.553,86.606,3683799989.0
2005-08-24 02:45:00,86.567,86.591,86.538,86.567,3198300005.0
2005-08-24 03:00:00,86.545,86.563,86.477,86.556,3441299993.0
2005-08-24 03:15:00,86.541,86.62,86.511,86.62,2645700005.0
2005-08-24 03:30:00,86.625,86.661,86.578,86.65,3802999991.0
2005-08-24 03:45:00,86.652,86.717,86.622,86.682,3030499997.0
2005-08-24 04:00:00,86.67,86.734,86.646,86.713,3236599998.0
2005-08-24 04:15:00,86.711,86.855,86.691,86.778,3017199997.0
2005-08-24 04:30:00,86.788,86.834,86.768,86.805,2681799991.0
2005-08-24 04:45:00,86.807,86.847,86.795,86.821,3201799994.0
2005-08-24 05:00:00,86.815,86.826,86.741,86.787,2646099985.0
2005-08-24 05:15:00,86.789,86.814,86.754,86.778,2843400007.0
2005-08-24 05:30:00,86.763,86.85,86.762,86.793,2637500009.0
2005-08-24 05:45:00,86.788,86.911,86.716,86.869,3015599978.0
2005-08-24 06:00:00,86.832,86.872,86.755,86.792,3219099996.0
2005-08-24 06:15:00,86.792,86.823,86.766,86.807,2512899996.0
2005-08-24 06:30:00,86.771,86.795,86.663,86.69,3621199984.0
2005-08-24 06:45:00,86.671,86.694,86.599,86.636,3378899999.0
2005-08-24 07:00:00,86.616,86.636,86.561,86.613,2760699982.0
2005-08-24 07:15:00,86.608,86.625,86.543,86.595,3620699993.0
2005-08-24 07:30:00,86.598,86.631,86.548,86.592,3093499999.0
2005-08-24 07:45:00,86.579,86.612,86.558,86.595,3007199992.0
2005-08-24 08:00:00,86.594,86.638,86.559,86.56,3276699994.0
2005-08-24 08:15:00,86.57,86.606,86.548,86.587,3068699993.0
2005-08-24 08:30:00,86.584,86.614,86.538,86.538,3322900011.0
2005-08-24 08:45:00,86.554,86.594,86.516,86.538,3639600006.0
2005-08-24 09:00:00,86.542,86.563,86.453,86.475,3295999986.0
2005-08-24 09:15:00,86.492,86.521,86.435,86.505,3388599994.0
2005-08-24 09:30:00,86.513,86.566,86.497,86.542,3155199988.0
2005-08-24 09:45:00,86.559,86.623,86.53,86.559,3113399984.0
2005-08-24 10:00:00,86.582,86.691,86.562,86.664,3173199988.0
2005-08-24 10:15:00,86.657,86.719,86.565,86.565,3157099986.0
2005-08-24 10:30:00,86.57,86.613,86.534,86.57,3261799980.0
2005-08-24 10:45:00,86.582,86.644,86.528,86.598,3400399979.0
2005-08-24 11:00:00,86.603,86.687,86.586,86.683,3392400002.0
2005-08-24 11:15:00,86.654,86.714,86.652,86.697,4127400000.0
2005-08-24 11:30:00,86.706,86.724,86.662,86.682,3704399989.0
2005-08-24 11:45:00,86.676,86.69,86.567,86.588,3263799984.0
2005-08-24 12:00:00,86.585,86.722,86.575,86.696,3570299991.0
2005-08-24 12:15:00,86.702,86.75,86.666,86.707,3395899994.0
2005-08-24 12:30:00,86.695,86.735,86.65,86.65,3089099984.0
2005-08-24 12:45:00,86.675,86.712,86.616,86.648,3227600006.0
2005-08-24 13:00:00,86.665,86.703,86.639,86.675,3355299986.0
2005-08-24 13:15:00,86.684,86.694,86.612,86.684,3016300010.0
2005-08-24 13:30:00,86.663,86.677,86.621,86.653,3358299994.0
2005-08-24 13:45:00,86.649,86.692,86.608,86.675,3465399983.0
2005-08-24 14:00:00,86.67,86.712,86.633,86.661,3031299987.0
2005-08-24 14:15:00,86.648,86.71,86.648,86.67,3307899984.0
2005-08-24 14:30:00,86.684,86.83,86.682,86.806,3601199982.0
2005-08-24 14:45:00,86.797,86.872,86.753,86.844,3630399999.0
2005-08-24 15:00:00,86.888,87.053,86.881,87.045,2805899995.0
2005-08-24 15:15:00,87.041,87.059,86.913,86.978,3719999993.0
2005-08-24 15:30:00,87.005,87.047,86.92,86.955,3152499988.0
2005-08-24 15:45:00,86.956,87.043,86.93,87.028,3891899977.0
2005-08-24 16:00:00,87.031,87.105,86.959,87.077,3030899989.0
2005-08-24 16:15:00,87.1,87.152,87.04,87.04,3488799984.0
2005-08-24 16:30:00,87.055,87.116,87.045,87.075,3845199994.0
2005-08-24 16:45:00,87.083,87.093,86.995,87.037,3318900002.0
2005-08-24 17:00:00,87.003,87.06,86.986,87.027,3272699993.0
2005-08-24 17:15:00,87.021,87.029,86.94,86.957,2974099995.0
2005-08-24 17:30:00,86.944,87.005,86.913,86.952,3356300002.0
2005-08-24 17:45:00,86.947,87.017,86.923,86.998,3510799998.0
2005-08-24 18:00:00,86.99,87.03,86.948,87.02,24062499968.0
2005-08-24 18:15:00,87.01,87.03,86.909,86.948,22747199886.0
2005-08-24 18:30:00,86.957,86.998,86.911,86.962,19194299946.0
2005-08-24 18:45:00,86.944,87.019,86.934,87.012,13717499973.0
2005-08-24 19:00:00,87.003,87.042,86.967,87.028,9223099965.0
2005-08-24 19:15:00,87.037,87.037,86.959,87.019,13475199938.0
2005-08-24 19:30:00,87.043,87.055,86.995,87.016,11936099961.0
2005-08-24 19:45:00,87.017,87.06,87.008,87.029,9057899971.0
2005-08-24 20:00:00,87.027,87.079,86.985,87.007,10065499998.0
2005-08-24 20:15:00,87.015,87.045,86.955,86.955,14763599978.0
2005-08-24 20:30:00,86.99,87.059,86.96,86.996,15266099966.0
2005-08-24 20:45:00,87.001,87.03,86.927,86.965,16948299938.0
2005-08-24 21:00:00,87.0,87.075,86.97,87.06,9507199949.0
2005-08-24 21:15:00,87.05,87.101,87.039,87.073,15247499970.0
2005-08-24 21:30:00,87.086,87.106,87.04,87.065,7707699990.0
2005-08-24 21:45:00,87.062,87.108,87.038,87.095,6742399993.0
2005-08-24 22:00:00,87.093,87.102,87.02,87.051,6798299984.0
2005-08-24 22:15:00,87.065,87.119,87.035,87.072,4817499981.0
2005-08-24 22:30:00,87.093,87.132,87.065,87.107,5292999988.0
2005-08-24 22:45:00,87.085,87.13,87.057,87.104,5259699984.0
2005-08-24 23:00:00,87.132,87.165,87.051,87.077,3484499981.0
2005-08-24 23:15:00,87.064,87.13,87.036,87.09,3706199993.0
2005-08-24 23:30:00,87.109,87.143,87.07,87.108,3144599981.0
2005-08-24 23:45:00,87.099,87.161,87.094,87.136,2773299987.0
2005-08-25 00:00:00,87.132,87.184,87.12,87.141,2886099981.0
2005-08-25 00:15:00,87.139,87.167,87.095,87.167,2603600005.0
2005-08-25 00:30:00,87.147,87.177,87.1,87.105,3433299982.0
2005-08-25 00:45:00,87.111,87.183,87.107,87.183,2899599988.0
2005-08-25 01:00:00,87.14,87.215,87.136,87.166,2822799991.0
2005-08-25 01:15:00,87.198,87.246,87.169,87.218,2723399995.0
2005-08-25 01:30:00,87.218,87.23,87.172,87.217,3055399983.0
2005-08-25 01:45:00,87.213,87.238,87.156,87.228,3685799973.0
2005-08-25 02:00:00,87.213,87.262,87.192,87.211,2855099976.0
2005-08-25 02:15:00,87.212,87.255,87.201,87.25,3208799996.0
2005-08-25 02:30:00,87.229,87.348,87.229,87.338,2957599994.0
2005-08-25 02:45:00,87.327,87.396,87.284,87.331,3685899999.0
2005-08-25 03:00:00,87.327,87.348,87.266,87.31,3573000009.0
2005-08-25 03:15:00,87.323,87.357,87.3,87.335,2893999981.0
2005-08-25 03:30:00,87.347,87.361,87.263,87.331,3429599978.0
2005-08-25 03:45:00,87.319,87.341,87.294,87.31,3091599978.0
2005-08-25 04:00:00,87.32,87.352,87.298,87.325,2734699988.0
2005-08-25 04:15:00,87.325,87.326,87.254,87.265,2727700000.0
2005-08-25 04:30:00,87.265,87.278,87.173,87.21,2734899989.0
2005-08-25 04:45:00,87.236,87.255,87.166,87.166,2987399991.0
2005-08-25 05:00:00,87.174,87.224,87.135,87.172,3027199995.0
2005-08-25 05:15:00,87.161,87.194,87.109,87.172,3087299985.0
2005-08-25 05:30:00,87.146,87.207,87.103,87.204,2995799981.0
2005-08-25 05:45:00,87.18,87.201,87.104,87.157,2695000004.0
2005-08-25 06:00:00,87.13,87.207,87.119,87.163,3050299984.0
2005-08-25 06:15:00,87.164,87.263,87.164,87.211,2409599978.0
2005-08-25 06:30:00,87.229,87.25,87.174,87.232,3077999986.0
2005-08-25 06:45:00,87.222,87.261,87.203,87.238,3258899984.0
2005-08-25 07:00:00,87.245,87.262,87.183,87.189,2775199993.0
2005-08-25 07:15:00,87.201,87.231,87.17,87.198,2818100001.0
2005-08-25 07:30:00,87.2,87.205,87.119,87.13,2792399990.0
2005-08-25 07:45:00,87.116,87.173,87.097,87.136,2886699989.0
2005-08-25 08:00:00,87.137,87.188,87.073,87.124,2808499985.0
2005-08-25 08:15:00,87.137,87.182,87.081,87.095,3531800005.0
2005-08-25 08:30:00,87.119,87.179,87.095,87.153,3120099991.0
2005-08-25 08:45:00,87.18,87.248,87.15,87.21,2940099987.0
2005-08-25 09:00:00,87.207,87.214,87.114,87.14,4107300009.0
2005-08-25 09:15:00,87.154,87.237,87.134,87.237,3382599997.0
2005-08-25 09:30:00,87.219,87.311,87.198,87.245,2693399991.0
2005-08-25 09:45:00,87.24,87.305,87.224,87.284,3490400007.0
2005-08-25 10:00:00,87.263,87.308,87.238,87.255,2861599978.0
2005-08-25 10:15:00,87.262,87.306,87.215,87.273,3280799983.0
2005-08-25 10:30:00,87.268,87.359,87.243,87.31,3539300004.0
2005-08-25 10:45:00,87.306,87.338,87.272,87.329,3369899981.0
2005-08-25 11:00:00,87.322,87.354,87.226,87.259,3673000006.0
2005-08-25 11:15:00,87.256,87.317,87.254,87.289,3534599966.0
2005-08-25 11:30:00,87.306,87.326,87.249,87.27,3477000013.0
2005-08-25 11:45:00,87.255,87.342,87.255,87.295,3499399989.0
2005-08-25 12:00:00,87.299,87.418,87.284,87.404,3515899990.0
2005-08-25 12:15:00,87.422,87.427,87.363,87.413,3183199996.0
2005-08-25 12:30:00,87.384,87.432,87.367,87.383,3092099986.0
2005-08-25 12:45:00,87.381,87.415,87.307,87.345,3349200002.0
2005-08-25 13:00:00,87.337,87.376,87.317,87.353,3347099985.0
2005-08-25 13:15:00,87.363,87.366,87.275,87.298,3173699987.0
2005-08-25 13:30:00,87.29,87.324,87.258,87.285,3329499985.0
2005-08-25 13:45:00,87.308,87.334,87.235,87.235,3015400000.0
2005-08-25 14:00:00,87.238,87.268,87.175,87.186,3036399998.0
2005-08-25 14:15:00,87.19,87.21,87.135,87.195,3530799997.0
2005-08-25 14:30:00,87.171,87.227,87.151,87.188,3183299989.0
2005-08-25 14:45:00,87.211,87.232,87.077,87.1,2939799985.0
2005-08-25 15:00:00,87.083,87.161,87.076,87.145,3453699986.0
2005-08-25 15:15:00,87.117,87.233,87.105,87.218,3601099988.0
2005-08-25 15:30:00,87.245,87.283,87.205,87.261,3090199997.0
2005-08-25 15:45:00,87.248,87.291,87.213,87.277,3139800003.0
2005-08-25 16:00:00,87.254,87.311,87.241,87.295,2652200001.0
2005-08-25 16:15:00,87.293,87.313,87.24,87.269,3723399975.0
2005-08-25 16:30:00,87.283,87.322,87.271,87.287,2982499997.0
2005-08-25 16:45:00,87.295,87.383,87.275,87.378,3216999987.0
2005-08-25 17:00:00,87.364,87.397,87.277,87.397,3476499977.0
2005-08-25 17:15:00,87.394,87.558,87.379,87.523,3104200002.0
2005-08-25 17:30:00,87.504,87.575,87.498,87.529,3702699997.0
2005-08-25 17:45:00,87.513,87.546,87.464,87.539,3264899987.0
2005-08-25 18:00:00,87.535,87.56,87.476,87.53,22857399974.0
2005-08-25 18:15:00,87.52,87.54,87.422,87.447,23073399971.0
2005-08-25 18:30:00,87.469,87.501,87.433,87.433,18384699939.0
2005-08-25 18:45:00,87.452,87.488,87.422,87.449,14137399988.0
2005-08-25 19:00:00,87.451,87.5,87.432,87.474,9777799993.0
2005-08-25 19:15:00,87.486,87.525,87.459,87.518,13789099970.0
2005-08-25 19:30:00,87.52,87.541,87.457,87.517,12677200006.0
2005-08-25 19:45:00,87.509,87.553,87.486,87.496,9600599960.0
2005-08-25 20:00:00,87.515,87.525,87.466,87.505,9825199971.0
2005-08-25 20:15:00,87.509,87.531,87.456,87.5,14380800012.0
2005-08-25 20:30:00,87.51,87.535,87.469,87.506,15634499994.0
2005-08-25 20:45:00,87.524,87.594,87.502,87.53,14503999966.0
2005-08-25 21:00:00,87.54,87.554,87.488,87.539,9130499990.0
2005-08-25 21:15:00,87.547,87.57,87.507,87.511,14560699960.0
2005-08-25 21:30:00,87.515,87.554,87.489,87.539,7771899978.0
2005-08-25 21:45:00,87.543,87.581,87.508,87.534,6684799972.0
2005-08-25 22:00:00,87.533,87.559,87.491,87.517,6679799977.0
2005-08-25 22:15:00,87.52,87.571,87.505,87.552,4976599987.0
2005-08-25 22:30:00,87.553,87.577,87.508,87.542,5253099973.0
2005-08-25 22:45:00,87.554,87.559,87.473,87.479,5191799979.0
2005-08-25 23:00:00,87.547,87.593,87.502,87.525,3244499994.0
2005-08-25 23:15:00,87.513,87.58,87.496,87.545,3548599979.0
2005-08-25 23:30:00,87.547,87.564,87.456,87.481,3545999989.0
2005-08-25 23:45:00,87.482,87.56,87.474,87.51,3170200001.0
2005-08-26 00:00:00,87.501,87.568,87.48,87.54,2914799981.0
2005-08-26 00:15:00,87.534,87.568,87.522,87.568,2910599989.0
2005-08-26 00:30:00,87.56,87.604,87.512,87.572,2998600015.0
2005-08-26 00:45:00,87.575,87.607,87.517,87.594,3341699989.0
2005-08-26 01:00:00,87.59,87.651,87.569,87.602,2950699993.0
2005-08-26 01:15:00,87.62,87.66,87.542,87.575,3071399985.0
2005-08-26 01:30:00,87.581,87.587,87.512,87.549,3618999974.0
2005-08-26 01:45:00,87.542,87.635,87.514,87.619,3692299997.0
2005-08-26 02:00:00,87.609,87.637,87.529,87.568,3014000001.0
2005-08-26 02:15:00,87.565,87.599,87.527,87.555,3278999985.0
2005-08-26 02:30:00,87.57,87.618,87.537,87.601,3606999967.0
2005-08-26 02:45:00,87.585,87.649,87.585,87.615,2813799993.0
2005-08-26 03:00:00,87.596,87.667,87.577,87.652,3560099974.0
2005-08-26 03:15:00,87.633,87.683,87.626,87.667,2993399990.0
2005-08-26 03:30:00,87.668,87.732,87.642,87.73,3527999979.0
2005-08-26 03:45:00,87.711,87.748,87.683,87.727,3140300002.0
2005-08-26 04:00:00,87.694,87.724,87.653,87.678,3390200007.0
2005-08-26 04:15:00,87.693,87.713,87.653,87.691,3021299994.0
2005-08-26 04:30:00,87.697,87.713,87.638,87.665,2707399986.0
2005-08-26 04:45:00,87.655,87.697,87.637,87.68,2973300004.0
2005-08-26 05:00:00,87.669,87.693,87.633,87.677,3011099994.0
2005-08-26 05:15:00,87.676,87.697,87.583,87.636,2916499988.0
2005-08-26 05:30:00,87.633,87.653,87.532,87.577,3079299990.0
2005-08-26 05:45:00,87.577,87.601,87.524,87.56,2720699993.0
2005-08-26 06:00:00,87.572,87.607,87.529,87.594,3412299987.0
2005-08-26 06:15:00,87.602,87.614,87.525,87.565,2131199985.0
2005-08-26 06:30:00,87.555,87.615,87.523,87.615,2886099998.0
2005-08-26 06:45:00,87.61,87.697,87.592,87.655,3098700004.0
2005-08-26 07:00:00,87.669,87.682,87.623,87.632,2678199998.0
2005-08-26 07:15:00,87.627,87.674,87.599,87.609,3238499967.0
2005-08-26 07:30:00,87.612,87.662,87.581,87.657,3129399976.0
2005-08-26 07:45:00,87.638,87.686,87.614,87.655,2950199993.0
2005-08-26 08:00:00,87.674,87.687,87.61,87.655,3559700004.0
2005-08-26 08:15:00,87.647,87.661,87.584,87.605,3042299995.0
2005-08-26 08:30:00,87.615,87.653,87.581,87.599,3470100012.0
2005-08-26 08:45:00,87.633,87.664,87.609,87.652,3417099994.0
2005-08-26 09:00:00,87.66,87.673,87.611,87.646,3461300000.0
2005-08-26 09:15:00,87.654,87.654,87.525,87.61,3365799985.0
2005-08-26 09:30:00,87.626,87.626,87.436,87.448,3889899990.0
2005-08-26 09:45:00,87.458,87.517,87.372,87.475,3487699989.0
2005-08-26 10:00:00,87.452,87.49,87.252,87.252,2953599994.0
2005-08-26 10:15:00,87.292,87.341,87.184,87.216,3401899992.0
2005-08-26 10:30:00,87.233,87.296,87.194,87.197,2897699997.0
2005-08-26 10:45:00,87.24,87.274,87.182,87.248,3442199992.0
2005-08-26 11:00:00,87.257,87.293,87.19,87.23,3902999987.0
2005-08-26 11:15:00,87.226,87.311,87.213,87.249,3426399993.0
2005-08-26 11:30:00,87.232,87.276,87.211,87.23,4062500001.0
2005-08-26 11:45:00,87.237,87.264,87.172,87.172,3426799989.0
2005-08-26 12:00:00,87.185,87.261,87.159,87.247,3558499988.0
2005-08-26 12:15:00,87.249,87.293,87.222,87.275,3339199985.0
2005-08-26 12:30:00,87.28,87.289,87.209,87.262,3595299992.0
2005-08-26 12:45:00,87.239,87.261,87.133,87.155,3331799994.0
2005-08-26 13:00:00,87.16,87.267,87.125,87.22,3501800008.0
2005-08-26 13:15:00,87.227,87.262,87.193,87.198,2858299997.0
2005-08-26 13:30:00,87.212,87.247,87.164,87.23,3253499990.0
2005-08-26 13:45:00,87.213,87.275,87.175,87.205,3492299989.0
2005-08-26 14:00:00,87.221,87.247,87.177,87.196,2902400002.0
2005-08-26 14:15:00,87.192,87.218,87.158,87.166,3453899994.0
2005-08-26 14:30:00,87.141,87.243,87.104,87.196,3065099993.0
2005-08-26 14:45:00,87.195,87.252,87.16,87.227,3716099993.0
2005-08-26 15:00:00,87.245,87.262,87.211,87.25,2943199992.0
2005-08-26 15:15:00,87.244,87.257,87.156,87.229,3633999995.0
2005-08-26 15:30:00,87.248,87.281,87.205,87.234,3211799999.0
2005-08-26 15:45:00,87.259,87.278,87.198,87.254,3117299983.0
2005-08-26 16:00:00,87.236,87.296,87.224,87.294,3000999989.0
2005-08-26 16:15:00,87.287,87.422,87.273,87.358,3280799989.0
2005-08-26 16:30:00,87.373,87.48,87.351,87.467,3875499982.0
2005-08-26 16:45:00,87.447,87.558,87.417,87.483,2952199999.0
2005-08-26 17:00:00,87.445,87.529,87.445,87.52,3444799989.0
2005-08-26 17:15:00,87.524,87.535,87.432,87.463,2916899979.0
2005-08-26 17:30:00,87.449,87.564,87.436,87.555,3550299996.0
2005-08-26 17:45:00,87.541,87.572,87.501,87.512,3625599994.0
2005-08-26 18:00:00,87.523,87.54,87.384,87.47,24526200040.0
2005-08-26 18:15:00,87.48,87.5,87.405,87.46,21705199932.0
2005-08-26 18:30:00,87.463,87.476,87.4,87.425,19221499932.0
2005-08-26 18:45:00,87.407,87.465,87.402,87.43,13834799949.0
2005-08-26 19:00:00,87.445,87.472,87.344,87.386,9415799965.0
2005-08-26 19:15:00,87.382,87.407,87.34,87.345,13851299989.0
2005-08-26 19:30:00,87.347,87.401,87.314,87.354,12316799984.0
2005-08-26 19:45:00,87.362,87.398,87.342,87.375,9432799983.0
2005-08-26 20:00:00,87.36,87.406,87.349,87.378,10357099991.0
2005-08-26 20:15:00,87.372,87.405,87.307,87.36,15330399940.0
2005-08-26 20:30:00,87.35,87.486,87.322,87.458,14547800004.0
2005-08-26 20:45:00,87.449,87.48,87.405,87.445,15973699952.0
2005-08-26 21:00:00,87.48,87.574,87.45,87.535,9173099995.0
2005-08-26 21:15:00,87.541,87.567,87.462,87.48,14894399981.0
2005-08-26 21:30:00,87.504,87.527,87.453,87.51,8133099969.0
2005-08-26 21:45:00,87.491,87.554,87.466,87.534,6688699991.0
2005-08-26 22:00:00,87.521,87.547,87.44,87.492,6675599993.0
2005-08-26 22:15:00,87.505,87.525,87.455,87.475,5053499974.0
2005-08-26 22:30:00,87.465,87.519,87.43,87.43,5273799990.0
2005-08-26 22:45:00,87.457,87.549,87.411,87.435,5673799995.0
2005-08-28 23:00:00,87.455,87.568,87.45,87.503,3331399992.0
2005-08-28 23:15:00,87.511,87.525,87.443,87.455,3111499979.0
2005-08-28 23:30:00,87.467,87.538,87.446,87.492,3187199984.0
2005-08-28 23:45:00,87.493,87.513,87.414,87.427,3784399986.0
2005-08-29 00:00:00,87.514,87.514,87.371,87.377,2606099995.0
2005-08-29 00:15:00,87.381,87.46,87.38,87.457,2431199974.0
2005-08-29 00:30:00,87.428,87.448,87.379,87.382,2794399989.0
2005-08-29 00:45:00,87.407,87.442,87.389,87.428,3059799982.0
2005-08-29 01:00:00,87.41,87.602,87.406,87.549,2572399996.0
2005-08-29 01:15:00,87.572,87.699,87.567,87.665,3207899991.0
2005-08-29 01:30:00,87.668,87.718,87.64,87.676,3434499988.0
2005-08-29 01:45:00,87.676,87.762,87.624,87.748,3570399977.0
2005-08-29 02:00:00,87.774,87.851,87.732,87.818,3397699978.0
2005-08-29 02:15:00,87.828,87.895,87.8,87.895,3405299995.0
2005-08-29 02:30:00,87.864,87.916,87.863,87.903,3476599996.0
2005-08-29 02:45:00,87.879,87.93,87.837,87.905,3022599989.0
2005-08-29 03:00:00,87.909,87.992,87.867,87.975,3217199999.0
2005-08-29 03:15:00,87.985,88.016,87.914,87.938,3528199983.0
2005-08-29 03:30:00,87.936,87.957,87.816,87.847,3019900007.0
2005-08-29 03:45:00,87.842,87.882,87.814,87.859,2929899977.0
2005-08-29 04:00:00,87.831,87.915,87.816,87.889,2846499994.0
2005-08-29 04:15:00,87.884,87.903,87.827,87.856,2892599985.0
2005-08-29 04:30:00,87.863,87.897,87.839,87.86,2799099986.0
2005-08-29 04:45:00,87.887,87.947,87.878,87.915,2431399996.0
2005-08-29 05:00:00,87.933,87.936,87.867,87.904,2996299998.0
2005-08-29 05:15:00,87.912,87.95,87.888,87.948,2985500004.0
2005-08-29 05:30:00,87.938,87.979,87.912,87.927,2491899988.0
2005-08-29 05:45:00,87.926,87.969,87.864,87.931,2667599993.0
2005-08-29 06:00:00,87.94,87.951,87.886,87.937,2380299997.0
2005-08-29 06:15:00,87.935,87.94,87.895,87.927,2325399994.0
2005-08-29 06:30:00,87.925,88.007,87.902,87.981,3128600011.0
2005-08-29 06:45:00,87.973,88.022,87.966,87.985,3160999989.0
2005-08-29 07:00:00,87.989,88.056,87.97,88.046,2887099981.0
2005-08-29 07:15:00,88.053,88.095,87.994,88.03,3079599991.0
2005-08-29 07:30:00,88.036,88.037,87.935,87.958,2979699978.0
2005-08-29 07:45:00,87.939,88.041,87.939,88.018,2822599999.0
2005-08-29 08:00:00,88.019,88.108,88.006,88.087,3114799988.0
2005-08-29 08:15:00,88.113,88.113,88.043,88.075,2914699990.0
2005-08-29 08:30:00,88.083,88.115,88.019,88.056,3029000001.0
2005-08-29 08:45:00,88.07,88.088,87.998,88.026,3106099981.0
2005-08-29 09:00:00,88.029,88.047,87.92,87.92,3162199992.0
2005-08-29 09:15:00,87.942,87.966,87.87,87.884,3224299997.0
2005-08-29 09:30:00,87.902,87.902,87.819,87.878,3199699981.0
2005-08-29 09:45:00,87.882,87.9,87.825,87.89,3283699993.0
2005-08-29 10:00:00,87.873,87.917,87.86,87.88,3009699982.0
2005-08-29 10:15:00,87.89,87.905,87.825,87.848,3195799984.0
2005-08-29 10:30:00,87.837,87.883,87.811,87.811,3561799998.0
2005-08-29 10:45:00,87.829,87.849,87.784,87.839,3785999993.0
2005-08-29 11:00:00,87.824,87.912,87.801,87.887,3599999990.0
2005-08-29 11:15:00,87.88,87.899,87.851,87.888,3576399980.0
2005-08-29 11:30:00,87.884,87.94,87.834,87.917,3862799979.0
2005-08-29 11:45:00,87.912,87.961,87.877,87.905,3514899979.0
2005-08-29 12:00:00,87.905,87.966,87.889,87.943,4109999992.0
2005-08-29 12:15:00,87.952,87.971,87.917,87.928,3480599993.0
2005-08-29 12:30:00,87.924,87.954,87.855,87.908,3051900005.0
2005-08-29 12:45:00,87.91,87.958,87.89,87.915,3204799990.0
2005-08-29 13:00:00,87.914,87.95,87.866,87.869,3571999984.0
2005-08-29 13:15:00,87.879,87.89,87.822,87.844,3154899995.0
2005-08-29 13:30:00,87.839,87.87,87.802,87.824,3435799988.0
2005-08-29 13:45:00,87.832,87.855,87.728,87.799,3275199990.0
2005-08-29 14:00:00,87.813,87.843,87.768,87.782,2978599988.0
2005-08-29 14:15:00,87.779,87.881,87.779,87.856,2903999982.0
2005-08-29 14:30:00,87.842,87.86,87.754,87.837,3324700012.0
2005-08-29 14:45:00,87.826,87.868,87.79,87.84,3384799986.0
2005-08-29 15:00:00,87.825,87.859,87.784,87.805,3283400003.0
2005-08-29 15:15:00,87.796,87.954,87.789,87.932,3593599976.0
2005-08-29 15:30:00,87.93,87.946,87.818,87.831,3006599980.0
2005-08-29 15:45:00,87.856,87.955,87.839,87.955,3100599996.0
2005-08-29 16:00:00,87.947,87.947,87.779,87.823,3127299982.0
2005-08-29 16:15:00,87.825,87.838,87.722,87.741,3222799979.0
2005-08-29 16:30:00,87.732,87.772,87.699,87.731,3234499989.0
2005-08-29 16:45:00,87.708,87.744,87.632,87.67,3411599981.0
2005-08-29 17:00:00,87.634,87.662,87.475,87.547,3412399991.0
2005-08-29 17:15:00,87.55,87.578,87.496,87.508,2987399999.0
2005-08-29 17:30:00,87.504,87.506,87.433,87.443,3389799997.0
2005-08-29 17:45:00,87.448,87.46,87.345,87.345,2831399997.0
2005-08-29 18:00:00,87.313,87.39,87.25,87.26,21903399966.0
2005-08-29 18:15:00,87.25,87.283,87.2,87.239,22519499894.0
2005-08-29 18:30:00,87.239,87.26,87.143,87.204,17721499947.0
2005-08-29 18:45:00,87.229,87.275,87.184,87.252,14397099973.0
2005-08-29 19:00:00,87.236,87.266,87.191,87.247,9462799972.0
2005-08-29 19:15:00,87.228,87.248,87.192,87.215,14077199985.0
2005-08-29 19:30:00,87.215,87.245,87.183,87.198,11935699967.0
2005-08-29 19:45:00,87.196,87.216,87.113,87.155,8982799979.0
2005-08-29 20:00:00,87.143,87.202,87.13,87.183,10535299991.0
2005-08-29 20:15:00,87.173,87.245,87.154,87.185,13929599995.0
2005-08-29 20:30:00,87.18,87.259,87.167,87.203,14810899971.0
2005-08-29 20:45:00,87.227,87.245,87.198,87.24,14122499932.0
2005-08-29 21:00:00,87.23,87.33,87.181,87.224,9008799960.0
2005-08-29 21:15:00,87.216,87.235,87.18,87.207,14411699947.0
2005-08-29 21:30:00,87.227,87.256,87.191,87.235,8268799948.0
2005-08-29 21:45:00,87.23,87.25,87.173,87.202,7070599965.0
2005-08-29 22:00:00,87.19,87.245,87.17,87.235,6200599979.0
2005-08-29 22:15:00,87.219,87.247,87.18,87.18,4402799983.0
2005-08-29 22:30:00,87.215,87.242,87.188,87.2,5331799976.0
2005-08-29 22:45:00,87.223,87.263,87.155,87.198,5241799991.0
2005-08-29 23:00:00,87.254,87.324,87.239,87.264,3666199997.0
2005-08-29 23:15:00,87.238,87.344,87.231,87.285,4253499998.0
2005-08-29 23:30:00,87.289,87.29,87.225,87.254,3718699998.0
2005-08-29 23:45:00,87.261,87.325,87.228,87.299,2993299987.0
2005-08-30 00:00:00,87.292,87.326,87.244,87.308,2732200004.0
2005-08-30 00:15:00,87.285,87.36,87.276,87.351,2797799986.0
2005-08-30 00:30:00,87.347,87.398,87.313,87.369,2836499986.0
2005-08-30 00:45:00,87.363,87.386,87.313,87.37,3326799989.0
2005-08-30 01:00:00,87.341,87.374,87.312,87.322,3259599995.0
2005-08-30 01:15:00,87.331,87.365,87.277,87.354,2966599986.0
2005-08-30 01:30:00,87.368,87.375,87.265,87.283,2957999994.0
2005-08-30 01:45:00,87.272,87.285,87.225,87.252,3898099983.0
2005-08-30 02:00:00,87.247,87.248,87.171,87.198,3064599995.0
2005-08-30 02:15:00,87.184,87.245,87.162,87.24,3275599998.0
2005-08-30 02:30:00,87.233,87.276,87.192,87.202,3561099983.0
2005-08-30 02:45:00,87.19,87.244,87.186,87.187,3197700000.0
2005-08-30 03:00:00,87.189,87.219,87.173,87.215,3199799998.0
2005-08-30 03:15:00,87.223,87.32,87.208,87.307,3719899987.0
2005-08-30 03:30:00,87.316,87.357,87.286,87.344,3094699986.0
2005-08-30 03:45:00,87.349,87.462,87.327,87.375,2925699997.0
2005-08-30 04:00:00,87.372,87.391,87.303,87.355,3170599987.0
2005-08-30 04:15:00,87.358,87.527,87.339,87.468,2765299988.0
2005-08-30 04:30:00,87.475,87.528,87.467,87.476,2695199999.0
2005-08-30 04:45:00,87.487,87.495,87.424,87.445,2924599987.0
2005-08-30 05:00:00,87.445,87.455,87.381,87.442,3079999992.0
2005-08-30 05:15:00,87.423,87.489,87.388,87.46,2471900002.0
2005-08-30 05:30:00,87.458,87.503,87.44,87.48,2503500001.0
2005-08-30 05:45:00,87.488,87.512,87.419,87.448,2901699997.0
2005-08-30 06:00:00,87.465,87.512,87.441,87.488,3113399998.0
2005-08-30 06:15:00,87.464,87.499,87.438,87.497,1707399999.0
2005-08-30 06:30:00,87.487,87.506,87.424,87.465,2567499997.0
2005-08-30 06:45:00,87.448,87.507,87.443,87.491,3289799979.0
2005-08-30 07:00:00,87.49,87.507,87.424,87.424,3163799983.0
2005-08-30 07:15:00,87.435,87.445,87.361,87.427,3045899995.0
2005-08-30 07:30:00,87.442,87.466,87.369,87.405,2678999989.0
2005-08-30 07:45:00,87.401,87.482,87.386,87.461,3075399991.0
2005-08-30 08:00:00,87.483,87.597,87.483,87.484,3402299985.0
2005-08-30 08:15:00,87.478,87.536,87.447,87.532,3258999997.0
2005-08-30 08:30:00,87.532,87.56,87.472,87.526,3692899987.0
2005-08-30 08:45:00,87.543,87.556,87.461,87.482,3299100002.0
2005-08-30 09:00:00,87.495,87.495,87.396,87.402,3628299981.0
2005-08-30 09:15:00,87.421,87.505,87.414,87.477,3663399994.0
2005-08-30 09:30:00,87.496,87.584,87.469,87.537,3434500000.0
2005-08-30 09:45:00,87.55,87.573,87.515,87.535,3166299994.0
2005-08-30 10:00:00,87.54,87.653,87.538,87.585,2895899988.0
2005-08-30 10:15:00,87.576,87.635,87.551,87.565,3239699986.0
2005-08-30 10:30:00,87.572,87.612,87.508,87.51,3612900001.0
2005-08-30 10:45:00,87.537,87.585,87.496,87.552,3557300002.0
2005-08-30 11:00:00,87.553,87.601,87.523,87.581,3730700001.0
2005-08-30 11:15:00,87.585,87.645,87.571,87.597,3962099989.0
2005-08-30 11:30:00,87.607,87.62,87.544,87.568,3756099989.0
2005-08-30 11:45:00,87.557,87.583,87.49,87.573,3917599976.0
2005-08-30 12:00:00,87.573,87.581,87.511,87.534,3837799986.0
2005-08-30 12:15:00,87.529,87.558,87.46,87.505,3587899980.0
2005-08-30 12:30:00,87.472,87.541,87.472,87.53,2586200002.0
2005-08-30 12:45:00,87.503,87.574,87.479,87.511,3875199998.0
2005-08-30 13:00:00,87.522,87.621,87.508,87.539,3395899989.0
2005-08-30 13:15:00,87.559,87.587,87.5,87.516,3298999988.0
2005-08-30 13:30:00,87.5,87.535,87.474,87.499,3412999987.0
2005-08-30 13:45:00,87.5,87.585,87.487,87.556,3470399990.0
2005-08-30 14:00:00,87.578,87.588,87.496,87.518,3340099995.0
2005-08-30 14:15:00,87.517,87.577,87.472,87.56,3616999982.0
2005-08-30 14:30:00,87.553,87.6,87.519,87.545,3268399993.0
2005-08-30 14:45:00,87.534,87.605,87.53,87.57,3857799989.0
2005-08-30 15:00:00,87.595,87.604,87.463,87.483,3342299984.0
2005-08-30 15:15:00,87.489,87.544,87.459,87.513,4391599979.0
2005-08-30 15:30:00,87.535,87.587,87.49,87.575,2890399999.0
2005-08-30 15:45:00,87.552,87.578,87.495,87.531,3358299983.0
2005-08-30 16:00:00,87.511,87.575,87.455,87.562,3289100003.0
2005-08-30 16:15:00,87.556,87.576,87.487,87.503,3370299991.0
2005-08-30 16:30:00,87.525,87.637,87.494,87.625,3445399979.0
2005-08-30 16:45:00,87.628,87.666,87.572,87.584,3132099993.0
2005-08-30 17:00:00,87.596,87.683,87.579,87.683,3182099997.0
2005-08-30 17:15:00,87.671,87.737,87.659,87.663,3521099991.0
2005-08-30 17:30:00,87.668,87.727,87.642,87.706,3297500004.0
2005-08-30 17:45:00,87.692,87.747,87.681,87.72,3597799979.0
2005-08-30 18:00:00,87.707,87.77,87.678,87.73,25560099944.0
2005-08-30 18:15:00,87.74,87.79,87.582,87.6,22206699932.0
2005-08-30 18:30:00,87.609,87.718,87.585,87.658,18912299934.0
2005-08-30 18:45:00,87.668,87.682,87.566,87.592,14190499974.0
2005-08-30 19:00:00,87.587,87.653,87.573,87.593,9228199970.0
2005-08-30 19:15:00,87.582,87.607,87.538,87.565,13968199958.0
2005-08-30 19:30:00,87.581,87.611,87.516,87.528,12498799987.0
2005-08-30 19:45:00,87.542,87.575,87.522,87.55,9410499980.0
2005-08-30 20:00:00,87.565,87.63,87.548,87.582,10144800008.0
2005-08-30 20:15:00,87.602,87.635,87.566,87.6,14558499932.0
2005-08-30 20:30:00,87.61,87.671,87.585,87.638,14735299945.0
2005-08-30 20:45:00,87.635,87.678,87.583,87.628,16099699962.0
2005-08-30 21:00:00,87.662,87.71,87.611,87.707,9913299957.0
2005-08-30 21:15:00,87.706,87.734,87.655,87.707,15143199965.0
2005-08-30 21:30:00,87.704,87.715,87.621,87.643,8184599972.0
2005-08-30 21:45:00,87.64,87.685,87.572,87.68,6824799961.0
2005-08-30 22:00:00,87.648,87.662,87.595,87.626,6176599981.0
2005-08-30 22:15:00,87.635,87.695,87.624,87.624,4712999980.0
2005-08-30 22:30:00,87.639,87.669,87.551,87.57,5203599988.0
2005-08-30 22:45:00,87.577,87.6,87.507,87.511,5425399971.0
2005-08-30 23:00:00,87.567,87.611,87.527,87.549,3272499995.0
2005-08-30 23:15:00,87.556,87.602,87.525,87.58,3626499988.0
2005-08-30 23:30:00,87.598,87.615,87.553,87.609,3231099998.0
2005-08-30 23:45:00,87.588,87.625,87.573,87.6,2141099996.0
2005-08-31 00:00:00,87.615,87.649,87.573,87.627,2905199993.0
2005-08-31 00:15:00,87.638,87.716,87.616,87.713,2634699987.0
2005-08-31 00:30:00,87.69,87.753,87.669,87.69,3155799979.0
2005-08-31 00:45:00,87.697,87.731,87.65,87.712,3417900002.0
2005-08-31 01:00:00,87.68,87.722,87.647,87.652,3036599993.0
2005-08-31 01:15:00,87.679,87.696,87.636,87.683,3038399984.0
2005-08-31 01:30:00,87.68,87.757,87.643,87.75,3027599994.0
2005-08-31 01:45:00,87.726,87.788,87.711,87.764,4231899992.0
2005-08-31 02:00:00,87.744,87.812,87.711,87.788,3370599992.0
2005-08-31 02:15:00,87.798,87.836,87.759,87.767,3074800007.0
2005-08-31 02:30:00,87.739,87.782,87.678,87.715,3628799996.0
2005-08-31 02:45:00,87.728,87.799,87.676,87.762,3721299988.0
2005-08-31 03:00:00,87.771,87.775,87.697,87.747,3467300003.0
2005-08-31 03:15:00,87.739,87.77,87.712,87.738,2592499994.0
2005-08-31 03:30:00,87.743,87.756,87.672,87.727,3511699997.0
2005-08-31 03:45:00,87.722,87.757,87.668,87.757,3184599991.0
2005-08-31 04:00:00,87.732,87.751,87.654,87.687,2439700001.0
2005-08-31 04:15:00,87.68,87.721,87.659,87.688,2465799991.0
2005-08-31 04:30:00,87.693,87.72,87.647,87.667,3026699998.0
2005-08-31 04:45:00,87.665,87.665,87.597,87.614,2579900001.0
2005-08-31 05:00:00,87.627,87.705,87.597,87.673,2930699993.0
2005-08-31 05:15:00,87.667,87.716,87.642,87.7,2667599992.0
2005-08-31 05:30:00,87.668,87.782,87.659,87.732,2925599996.0
2005-08-31 05:45:00,87.744,87.803,87.724,87.743,3260799992.0
2005-08-31 06:00:00,87.738,87.78,87.717,87.721,3185199992.0
2005-08-31 06:15:00,87.73,87.743,87.665,87.701,2449099994.0
2005-08-31 06:30:00,87.702,87.702,87.634,87.661,3107499989.0
2005-08-31 06:45:00,87.657,87.713,87.613,87.623,3188699985.0
2005-08-31 07:00:00,87.624,87.657,87.582,87.6,2688499996.0
2005-08-31 07:15:00,87.617,87.662,87.572,87.644,3205000004.0
2005-08-31 07:30:00,87.666,87.675,87.603,87.638,2991599999.0
2005-08-31 07:45:00,87.606,87.654,87.575,87.627,2773900002.0
2005-08-31 08:00:00,87.635,87.645,87.578,87.625,3527500003.0
2005-08-31 08:15:00,87.626,87.777,87.615,87.753,3191299999.0
2005-08-31 08:30:00,87.788,87.837,87.737,87.791,3524299972.0
2005-08-31 08:45:00,87.822,87.846,87.793,87.795,3358899994.0
2005-08-31 09:00:00,87.82,87.847,87.78,87.812,3532299995.0
2005-08-31 09:15:00,87.812,87.816,87.715,87.76,3259200000.0
2005-08-31 09:30:00,87.761,87.822,87.74,87.78,3678299983.0
2005-08-31 09:45:00,87.779,87.795,87.71,87.764,3112599998.0
2005-08-31 10:00:00,87.761,87.79,87.703,87.761,2762799979.0
2005-08-31 10:15:00,87.777,87.815,87.728,87.728,3298099982.0
2005-08-31 10:30:00,87.727,87.795,87.697,87.754,3298700001.0
2005-08-31 10:45:00,87.782,87.803,87.724,87.751,3499000013.0
2005-08-31 11:00:00,87.755,87.807,87.707,87.785,3181199996.0
2005-08-31 11:15:00,87.766,87.808,87.72,87.752,3454299974.0
2005-08-31 11:30:00,87.772,87.927,87.764,87.908,3877999973.0
2005-08-31 11:45:00,87.914,87.971,87.895,87.955,3537999993.0
2005-08-31 12:00:00,87.954,87.983,87.863,87.899,3443899983.0
2005-08-31 12:15:00,87.884,87.923,87.87,87.896,3578500014.0
2005-08-31 12:30:00,87.876,87.93,87.866,87.902,3274599989.0
2005-08-31 12:45:00,87.912,87.955,87.871,87.933,3197100001.0
2005-08-31 13:00:00,87.922,87.949,87.881,87.902,3511699988.0
2005-08-31 13:15:00,87.904,87.972,87.84,87.948,3416399986.0
2005-08-31 13:30:00,87.958,88.017,87.86,87.919,3117900004.0
2005-08-31 13:45:00,87.933,87.955,87.842,87.866,3419599998.0
2005-08-31 14:00:00,87.867,87.887,87.783,87.819,2982799983.0
2005-08-31 14:15:00,87.806,87.898,87.806,87.866,3394099995.0
2005-08-31 14:30:00,87.858,87.935,87.832,87.926,3598199979.0
2005-08-31 14:45:00,87.923,87.938,87.87,87.929,3630399986.0
2005-08-31 15:00:00,87.938,87.983,87.903,87.94,2754399993.0
2005-08-31 15:15:00,87.962,87.975,87.84,87.911,3366599991.0
2005-08-31 15:30:00,87.925,87.945,87.849,87.913,3683599988.0
2005-08-31 15:45:00,87.899,87.984,87.88,87.983,3663899982.0
2005-08-31 16:00:00,87.971,88.03,87.855,87.967,3169099994.0
2005-08-31 16:15:00,87.963,88.19,87.963,88.173,4247599975.0
2005-08-31 16:30:00,88.155,88.246,88.144,88.232,3308099995.0
2005-08-31 16:45:00,88.232,88.301,88.204,88.25,3714399990.0
2005-08-31 17:00:00,88.287,88.287,88.164,88.204,3548800003.0
2005-08-31 17:15:00,88.192,88.231,88.13,88.198,3261399997.0
2005-08-31 17:30:00,88.198,88.342,88.168,88.327,3305599975.0
2005-08-31 17:45:00,88.322,88.356,88.241,88.346,3471399991.0
2005-08-31 18:00:00,88.348,88.37,88.127,88.18,25253499953.0
2005-08-31 18:15:00,88.17,88.302,88.154,88.172,23496499912.0
2005-08-31 18:30:00,88.168,88.197,88.072,88.178,18441799932.0
2005-08-31 18:45:00,88.158,88.231,88.109,88.21,13507499940.0
2005-08-31 19:00:00,88.195,88.25,88.149,88.226,9326999978.0
2005-08-31 19:15:00,88.212,88.232,88.142,88.214,14173799967.0
2005-08-31 19:30:00,88.218,88.23,88.139,88.188,12524699970.0
2005-08-31 19:45:00,88.175,88.207,88.105,88.124,9276899991.0
2005-08-31 20:00:00,88.12,88.223,88.097,88.177,10294699978.0
2005-08-31 20:15:00,88.196,88.24,88.173,88.212,14984799984.0
2005-08-31 20:30:00,88.24,88.24,88.172,88.179,14815599991.0
2005-08-31 20:45:00,88.192,88.216,88.118,88.144,17219799971.0
2005-08-31 21:00:00,88.19,88.21,88.118,88.15,9209499945.0
2005-08-31 21:15:00,88.158,88.186,88.115,88.162,14870499955.0
2005-08-31 21:30:00,88.166,88.197,88.141,88.184,8163899936.0
2005-08-31 21:45:00,88.178,88.234,88.148,88.216,6377699976.0
2005-08-31 22:00:00,88.206,88.245,88.178,88.217,6674199956.0
2005-08-31 22:15:00,88.217,88.235,88.175,88.201,4352499992.0
2005-08-31 22:30:00,88.218,88.268,88.17,88.182,5225599984.0
2005-08-31 22:45:00,88.189,88.255,88.16,88.207,5575199987.0
2005-08-31 23:00:00,88.241,88.312,88.202,88.228,3819199987.0
2005-08-31 23:15:00,88.232,88.283,88.177,88.225,3335400006.0
2005-08-31 23:30:00,88.245,88.249,88.174,88.21,3721300006.0
2005-08-31 23:45:00,88.193,88.24,88.168,88.238,2700999985.0
2005-09-01 00:00:00,88.211,88.232,88.176,88.19,2903099988.0
2005-09-01 00:15:00,88.206,88.258,88.19,88.248,2804399992.0
2005-09-01 00:30:00,88.224,88.247,88.185,88.231,3263399981.0
2005-09-01 00:45:00,88.237,88.265,88.192,88.229,3201800002.0
2005-09-01 01:00:00,88.219,88.257,88.196,88.214,2760999989.0
2005-09-01 01:15:00,88.205,88.273,88.195,88.228,3237799989.0
2005-09-01 01:30:00,88.223,88.253,88.196,88.217,2606799995.0
2005-09-01 01:45:00,88.235,88.305,88.213,88.302,3964199987.0
2005-09-01 02:00:00,88.288,88.328,88.206,88.224,3425999984.0
2005-09-01 02:15:00,88.232,88.265,88.189,88.24,3069899999.0
2005-09-01 02:30:00,88.211,88.296,88.211,88.269,3615399994.0
2005-09-01 02:45:00,88.252,88.3,88.153,88.184,3786899983.0
2005-09-01 03:00:00,88.19,88.238,88.138,88.156,3894599988.0
2005-09-01 03:15:00,88.153,88.217,88.121,88.18,3777699993.0
2005-09-01 03:30:00,88.202,88.256,88.17,88.225,3494599985.0
2005-09-01 03:45:00,88.196,88.295,88.172,88.257,3656099979.0
2005-09-01 04:00:00,88.224,88.255,88.181,88.216,3536499986.0
2005-09-01 04:15:00,88.222,88.269,88.175,88.207,3907799991.0
2005-09-01 04:30:00,88.217,88.3,88.187,88.248,3761699990.0
2005-09-01 04:45:00,88.258,88.316,88.229,88.256,3280999986.0
2005-09-01 05:00:00,88.288,88.302,88.228,88.262,3692400015.0
2005-09-01 05:15:00,88.247,88.275,88.188,88.21,3843899990.0
2005-09-01 05:30:00,88.214,88.288,88.19,88.244,3716099978.0
2005-09-01 05:45:00,88.254,88.303,88.182,88.214,3528099985.0
2005-09-01 06:00:00,88.216,88.3,88.198,88.283,3994199999.0
2005-09-01 06:15:00,88.268,88.312,88.227,88.278,4508199978.0
2005-09-01 06:30:00,88.265,88.311,88.224,88.245,3713499993.0
2005-09-01 06:45:00,88.27,88.321,88.231,88.28,3433099991.0
2005-09-01 07:00:00,88.253,88.294,88.21,88.226,3789899989.0
2005-09-01 07:15:00,88.235,88.275,88.192,88.25,3184700002.0
2005-09-01 07:30:00,88.236,88.292,88.216,88.26,3462799988.0
2005-09-01 07:45:00,88.247,88.288,88.203,88.251,3300099999.0
2005-09-01 08:00:00,88.25,88.324,88.224,88.265,3416899989.0
2005-09-01 08:15:00,88.263,88.311,88.234,88.242,3561299992.0
2005-09-01 08:30:00,88.277,88.293,88.201,88.226,3752700009.0
2005-09-01 08:45:00,88.251,88.291,88.202,88.291,4133899988.0
2005-09-01 09:00:00,88.304,88.386,88.271,88.308,4055099964.0
2005-09-01 09:15:00,88.355,88.429,88.291,88.404,3463499975.0
2005-09-01 09:30:00,88.396,88.471,88.358,88.385,3750899992.0
2005-09-01 09:45:00,88.386,88.409,88.316,88.371,3580899991.0
2005-09-01 10:00:00,88.343,88.398,88.305,88.366,3289599989.0
2005-09-01 10:15:00,88.367,88.475,88.255,88.445,3485299983.0
2005-09-01 10:30:00,88.463,88.485,88.408,88.411,3374700000.0
2005-09-01 10:45:00,88.435,88.5,88.421,88.453,3183400009.0
2005-09-01 11:00:00,88.456,88.481,88.397,88.43,3743699979.0
2005-09-01 11:15:00,88.421,88.481,88.396,88.423,3560599984.0
2005-09-01 11:30:00,88.419,88.507,88.415,88.459,3951499983.0
2005-09-01 11:45:00,88.464,88.492,88.433,88.458,3311299982.0
2005-09-01 12:00:00,88.462,88.497,88.427,88.47,3744899993.0
2005-09-01 12:15:00,88.459,88.495,88.384,88.483,3122799967.0
2005-09-01 12:30:00,88.451,88.516,88.445,88.475,3068399994.0
2005-09-01 12:45:00,88.449,88.522,88.416,88.489,3355699996.0
2005-09-01 13:00:00,88.499,88.557,88.473,88.526,3846300006.0
2005-09-01 13:15:00,88.523,88.547,88.462,88.533,3993399986.0
2005-09-01 13:30:00,88.528,88.561,88.479,88.52,3019999989.0
2005-09-01 13:45:00,88.512,88.566,88.486,88.493,3437499988.0
2005-09-01 14:00:00,88.516,88.553,88.49,88.529,3303899984.0
2005-09-01 14:15:00,88.526,88.636,88.51,88.587,3289599994.0
2005-09-01 14:30:00,88.592,88.67,88.55,88.604,3530600002.0
2005-09-01 14:45:00,88.599,88.62,88.486,88.516,3129799995.0
2005-09-01 15:00:00,88.519,88.584,88.494,88.538,3172899985.0
2005-09-01 15:15:00,88.514,88.557,88.431,88.493,3715499980.0
2005-09-01 15:30:00,88.514,88.569,88.483,88.539,3292499991.0
2005-09-01 15:45:00,88.545,88.617,88.506,88.617,2892799994.0
2005-09-01 16:00:00,88.589,88.945,88.584,88.905,3267199996.0
2005-09-01 16:15:00,88.917,88.934,88.8,88.86,3811599998.0
2005-09-01 16:30:00,88.85,88.91,88.81,88.86,4501500000.0
2005-09-01 16:45:00,88.85,88.89,88.73,88.75,4085999995.0
2005-09-01 17:00:00,88.744,88.836,88.726,88.772,3668300006.0
2005-09-01 17:15:00,88.782,88.823,88.723,88.815,3550299999.0
2005-09-01 17:30:00,88.789,88.831,88.731,88.831,3711899998.0
2005-09-01 17:45:00,88.816,88.874,88.778,88.794,3322999992.0
2005-09-01 18:00:00,88.781,88.82,88.702,88.76,24991799902.0
2005-09-01 18:15:00,88.77,88.8,88.704,88.738,21727999947.0
2005-09-01 18:30:00,88.755,88.835,88.731,88.83,18658699958.0
2005-09-01 18:45:00,88.828,88.835,88.775,88.833,13621799967.0
2005-09-01 19:00:00,88.836,88.84,88.77,88.801,9902799991.0
2005-09-01 19:15:00,88.8,88.85,88.761,88.812,14058699965.0
2005-09-01 19:30:00,88.853,88.868,88.783,88.806,11928399953.0
2005-09-01 19:45:00,88.802,88.847,88.781,88.816,8736199970.0
2005-09-01 20:00:00,88.82,88.842,88.777,88.816,10384699969.0
2005-09-01 20:15:00,88.807,88.912,88.768,88.86,14923400003.0
2005-09-01 20:30:00,88.87,88.961,88.804,88.921,16161499988.0
2005-09-01 20:45:00,88.92,89.006,88.876,88.99,17076199978.0
2005-09-01 21:00:00,88.972,88.99,88.897,88.944,10887700015.0
2005-09-01 21:15:00,88.942,88.958,88.864,88.894,15186299966.0
2005-09-01 21:30:00,88.913,88.957,88.891,88.952,8260200006.0
2005-09-01 21:45:00,88.944,88.951,88.879,88.879,6210199994.0
2005-09-01 22:00:00,88.898,88.921,88.795,88.83,6581199991.0
2005-09-01 22:15:00,88.848,88.893,88.829,88.831,4527400003.0
2005-09-01 22:30:00,88.865,88.881,88.825,88.85,5706999989.0
2005-09-01 22:45:00,88.853,88.924,88.815,88.9,5042499996.0
2005-09-01 23:00:00,88.929,88.953,88.83,88.937,3633900001.0
2005-09-01 23:15:00,88.925,88.958,88.856,88.883,3762399988.0
2005-09-01 23:30:00,88.895,88.909,88.836,88.885,3680099998.0
2005-09-01 23:45:00,88.859,88.936,88.856,88.91,2482000000.0
2005-09-02 00:00:00,88.906,88.996,88.882,88.971,3367500004.0
2005-09-02 00:15:00,88.994,89.001,88.912,88.937,2830999989.0
2005-09-02 00:30:00,88.928,88.96,88.881,88.922,3165299973.0
2005-09-02 00:45:00,88.938,88.98,88.91,88.937,3231899979.0
2005-09-02 01:00:00,88.94,88.96,88.886,88.886,2588099994.0
2005-09-02 01:15:00,88.894,88.924,88.839,88.895,2974599993.0
2005-09-02 01:30:00,88.91,88.943,88.882,88.907,3025900009.0
2005-09-02 01:45:00,88.909,88.929,88.862,88.892,3926399979.0
2005-09-02 02:00:00,88.904,88.986,88.889,88.981,3140599995.0
2005-09-02 02:15:00,88.961,88.984,88.887,88.955,3220899978.0
2005-09-02 02:30:00,88.92,88.961,88.871,88.927,3311799980.0
2005-09-02 02:45:00,88.927,88.973,88.879,88.971,3314599992.0
2005-09-02 03:00:00,88.973,89.014,88.938,88.966,3551999996.0
2005-09-02 03:15:00,88.968,88.968,88.852,88.859,2749399983.0
2005-09-02 03:30:00,88.874,88.897,88.804,88.835,2841999988.0
2005-09-02 03:45:00,88.812,88.878,88.792,88.826,2829499997.0
2005-09-02 04:00:00,88.827,88.855,88.79,88.831,2914499991.0
2005-09-02 04:15:00,88.829,88.87,88.803,88.845,2855699989.0
2005-09-02 04:30:00,88.837,88.88,88.821,88.875,2368299998.0
2005-09-02 04:45:00,88.868,88.907,88.848,88.879,2831699991.0
2005-09-02 05:00:00,88.884,88.905,88.846,88.878,2404600003.0
2005-09-02 05:15:00,88.872,88.915,88.864,88.902,2366399985.0
2005-09-02 05:30:00,88.898,88.919,88.867,88.902,2610399990.0
2005-09-02 05:45:00,88.907,88.92,88.844,88.876,2538199996.0
2005-09-02 06:00:00,88.876,88.898,88.852,88.872,2578199997.0
2005-09-02 06:15:00,88.875,88.895,88.843,88.885,2681099987.0
2005-09-02 06:30:00,88.869,88.89,88.837,88.843,2529199990.0
2005-09-02 06:45:00,88.843,88.905,88.843,88.89,3055699987.0
2005-09-02 07:00:00,88.878,88.926,88.867,88.905,3220799992.0
2005-09-02 07:15:00,88.908,88.943,88.871,88.916,2857699999.0
2005-09-02 07:30:00,88.935,88.939,88.874,88.909,2880399992.0
2005-09-02 07:45:00,88.878,88.938,88.858,88.917,3023599996.0
2005-09-02 08:00:00,88.917,89.067,88.885,89.042,3208499997.0
2005-09-02 08:15:00,89.035,89.054,88.928,88.968,3551699983.0
2005-09-02 08:30:00,88.98,89.009,88.936,88.943,3671299995.0
2005-09-02 08:45:00,88.965,89.072,88.955,89.047,3007299988.0
2005-09-02 09:00:00,89.032,89.079,88.957,88.993,3044599990.0
2005-09-02 09:15:00,89.013,89.052,88.963,89.05,3603800004.0
2005-09-02 09:30:00,89.038,89.06,88.942,89.018,3323100005.0
2005-09-02 09:45:00,89.034,89.158,89.013,89.035,3470799999.0
2005-09-02 10:00:00,89.048,89.071,88.959,88.973,3236200004.0
2005-09-02 10:15:00,88.996,89.114,88.942,89.078,3241399984.0
2005-09-02 10:30:00,89.092,89.138,89.049,89.086,3912999989.0
2005-09-02 10:45:00,89.074,89.155,89.042,89.058,3422399993.0
2005-09-02 11:00:00,89.062,89.183,89.052,89.163,3330699991.0
2005-09-02 11:15:00,89.175,89.218,89.092,89.119,3534299982.0
2005-09-02 11:30:00,89.097,89.196,89.084,89.126,3480599986.0
2005-09-02 11:45:00,89.107,89.107,89.035,89.053,3850999993.0
2005-09-02 12:00:00,89.041,89.167,89.028,89.167,3481299983.0
2005-09-02 12:15:00,89.167,89.181,89.087,89.107,3350199993.0
2005-09-02 12:30:00,89.125,89.14,89.033,89.036,2729799995.0
2005-09-02 12:45:00,89.032,89.102,89.014,89.085,3481299992.0
2005-09-02 13:00:00,89.105,89.122,88.976,88.987,3617099993.0
2005-09-02 13:15:00,88.988,89.108,88.957,89.108,3973299997.0
2005-09-02 13:30:00,89.117,89.208,89.086,89.199,3352099977.0
2005-09-02 13:45:00,89.183,89.218,89.105,89.163,3583099992.0
2005-09-02 14:00:00,89.16,89.236,89.125,89.158,3269199987.0
2005-09-02 14:15:00,89.142,89.234,89.124,89.195,3186699981.0
2005-09-02 14:30:00,89.198,89.257,89.034,89.076,4115299978.0
2005-09-02 14:45:00,89.074,89.093,88.947,89.059,4068699976.0
2005-09-02 15:00:00,89.06,89.132,89.037,89.079,3757099993.0
2005-09-02 15:15:00,89.08,89.111,88.949,88.998,3681299985.0
2005-09-02 15:30:00,88.962,89.061,88.901,89.025,3139300001.0
2005-09-02 15:45:00,89.031,89.13,89.027,89.13,3428199991.0
2005-09-02 16:00:00,89.119,89.162,89.046,89.086,3080499985.0
2005-09-02 16:15:00,89.078,89.19,89.077,89.163,3488499984.0
2005-09-02 16:30:00,89.174,89.335,89.158,89.312,3682699991.0
2005-09-02 16:45:00,89.322,89.37,89.223,89.265,3429900006.0
2005-09-02 17:00:00,89.269,89.371,89.252,89.299,3172299981.0
2005-09-02 17:15:00,89.298,89.354,89.214,89.229,3456099993.0
2005-09-02 17:30:00,89.205,89.271,89.196,89.22,3391699989.0
2005-09-02 17:45:00,89.204,89.27,89.185,89.211,3486199996.0
2005-09-02 18:00:00,89.235,89.27,89.185,89.23,26019400012.0
2005-09-02 18:15:00,89.24,89.25,89.158,89.199,23054099923.0
2005-09-02 18:30:00,89.197,89.253,89.168,89.197,19208399953.0
2005-09-02 18:45:00,89.206,89.333,89.182,89.282,13705899967.0
2005-09-02 19:00:00,89.28,89.35,89.254,89.29,10137599983.0
2005-09-02 19:15:00,89.29,89.316,89.243,89.266,14033199973.0
2005-09-02 19:30:00,89.264,89.304,89.217,89.263,12478400000.0
2005-09-02 19:45:00,89.255,89.29,89.194,89.225,8775799961.0
2005-09-02 20:00:00,89.21,89.25,89.185,89.25,10033199988.0
2005-09-02 20:15:00,89.26,89.324,89.212,89.241,15919599957.0
2005-09-02 20:30:00,89.25,89.264,89.196,89.211,15047199960.0
2005-09-02 20:45:00,89.213,89.289,89.2,89.289,16054799936.0
2005-09-02 21:00:00,89.32,89.32,89.172,89.215,9179499970.0
2005-09-02 21:15:00,89.203,89.232,89.169,89.183,15098299960.0
2005-09-02 21:30:00,89.2,89.22,89.155,89.198,7980300002.0
2005-09-02 21:45:00,89.178,89.207,89.135,89.176,6651899991.0
2005-09-02 22:00:00,89.195,89.212,89.156,89.204,6422999992.0
2005-09-02 22:15:00,89.202,89.206,89.12,89.12,4656499987.0
2005-09-02 22:30:00,89.136,89.208,89.1,89.162,6010299995.0
2005-09-02 22:45:00,89.185,89.267,89.141,89.214,5111399990.0
2005-09-04 23:00:00,89.222,89.329,89.166,89.307,3521499988.0
2005-09-04 23:15:00,89.318,89.335,89.226,89.26,2952199980.0
2005-09-04 23:30:00,89.284,89.31,89.179,89.21,3433899999.0
2005-09-04 23:45:00,89.196,89.269,89.171,89.239,3119299980.0
2005-09-05 00:00:00,89.214,89.255,89.207,89.233,2816600000.0
2005-09-05 00:15:00,89.245,89.275,89.226,89.262,2531699986.0
2005-09-05 00:30:00,89.245,89.285,89.213,89.252,2417799996.0
2005-09-05 00:45:00,89.275,89.335,89.248,89.298,2800999994.0
2005-09-05 01:00:00,89.289,89.308,89.241,89.28,2585199997.0
2005-09-05 01:15:00,89.287,89.301,89.227,89.265,2881499988.0
2005-09-05 01:30:00,89.263,89.263,89.181,89.205,2902799983.0
2005-09-05 01:45:00,89.209,89.258,89.19,89.243,3495699977.0
2005-09-05 02:00:00,89.236,89.284,89.23,89.26,2982099988.0
2005-09-05 02:15:00,89.26,89.319,89.246,89.289,2956699990.0
2005-09-05 02:30:00,89.261,89.295,89.211,89.23,3310700008.0
2005-09-05 02:45:00,89.211,89.236,89.158,89.158,3414299997.0
2005-09-05 03:00:00,89.158,89.176,89.038,89.062,3451699985.0
2005-09-05 03:15:00,89.071,89.101,89.005,89.02,2536899983.0
2005-09-05 03:30:00,89.033,89.145,89.001,89.098,3473699996.0
2005-09-05 03:45:00,89.078,89.108,89.037,89.082,3123300000.0
2005-09-05 04:00:00,89.055,89.087,89.017,89.035,3202500001.0
2005-09-05 04:15:00,89.035,89.066,88.994,89.024,2703600006.0
2005-09-05 04:30:00,89.043,89.063,89.007,89.03,3083599991.0
2005-09-05 04:45:00,89.042,89.067,89.018,89.058,2403999999.0
2005-09-05 05:00:00,89.043,89.084,89.0,89.04,2981300004.0
2005-09-05 05:15:00,89.031,89.083,89.026,89.077,2493299984.0
2005-09-05 05:30:00,89.065,89.092,89.042,89.08,2492299990.0
2005-09-05 05:45:00,89.085,89.085,89.014,89.042,2863799995.0
2005-09-05 06:00:00,89.05,89.077,89.011,89.035,3195899975.0
2005-09-05 06:15:00,89.03,89.142,89.03,89.094,3116499997.0
2005-09-05 06:30:00,89.093,89.116,88.994,89.008,3250799984.0
2005-09-05 06:45:00,89.006,89.034,88.97,89.018,3066299985.0
2005-09-05 07:00:00,89.008,89.073,88.979,89.026,3219799997.0
2005-09-05 07:15:00,89.023,89.063,88.995,89.012,3155699990.0
2005-09-05 07:30:00,89.028,89.065,88.984,89.065,2639399986.0
2005-09-05 07:45:00,89.059,89.068,88.976,89.06,2580499982.0
2005-09-05 08:00:00,89.07,89.083,88.979,88.989,3612399997.0
2005-09-05 08:15:00,88.98,89.007,88.92,88.932,2951599991.0
2005-09-05 08:30:00,88.935,88.961,88.876,88.91,3193100013.0
2005-09-05 08:45:00,88.933,88.939,88.857,88.865,3167099993.0
2005-09-05 09:00:00,88.872,88.957,88.854,88.898,3521599990.0
2005-09-05 09:15:00,88.911,88.911,88.827,88.88,3659699995.0
2005-09-05 09:30:00,88.88,88.904,88.806,88.806,3036799999.0
2005-09-05 09:45:00,88.806,88.833,88.756,88.775,2936999994.0
2005-09-05 10:00:00,88.775,88.788,88.659,88.661,2926799985.0
2005-09-05 10:15:00,88.68,88.792,88.653,88.662,3361200002.0
2005-09-05 10:30:00,88.66,88.7,88.601,88.637,3177499984.0
2005-09-05 10:45:00,88.633,88.657,88.594,88.609,3601799990.0
2005-09-05 11:00:00,88.626,88.682,88.581,88.586,3750200006.0
2005-09-05 11:15:00,88.582,88.664,88.572,88.641,3491699982.0
2005-09-05 11:30:00,88.651,88.67,88.566,88.611,3848999976.0
2005-09-05 11:45:00,88.595,88.631,88.567,88.603,3550099977.0
2005-09-05 12:00:00,88.605,88.64,88.555,88.582,4124900005.0
2005-09-05 12:15:00,88.58,88.613,88.534,88.6,3640799982.0
2005-09-05 12:30:00,88.583,88.63,88.568,88.587,2752699995.0
2005-09-05 12:45:00,88.573,88.597,88.514,88.54,3300699976.0
2005-09-05 13:00:00,88.552,88.639,88.538,88.562,4188300004.0
2005-09-05 13:15:00,88.565,88.609,88.525,88.542,3800799991.0
2005-09-05 13:30:00,88.582,88.582,88.485,88.54,4095799993.0
2005-09-05 13:45:00,88.543,88.636,88.485,88.521,3820499987.0
2005-09-05 14:00:00,88.511,88.581,88.502,88.551,3426899999.0
2005-09-05 14:15:00,88.544,88.616,88.486,88.527,3680199979.0
2005-09-05 14:30:00,88.547,88.651,88.476,88.585,3735899991.0
2005-09-05 14:45:00,88.565,88.659,88.511,88.581,3925799994.0
2005-09-05 15:00:00,88.562,88.628,88.498,88.556,3600799992.0
2005-09-05 15:15:00,88.535,88.567,88.428,88.516,3915499989.0
2005-09-05 15:30:00,88.526,88.591,88.474,88.55,3589900000.0
2005-09-05 15:45:00,88.529,88.591,88.495,88.525,4359400000.0
2005-09-05 16:00:00,88.504,88.591,88.442,88.525,3758299988.0
2005-09-05 16:15:00,88.544,88.566,88.475,88.487,3854599999.0
2005-09-05 16:30:00,88.49,88.6,88.43,88.514,3891999991.0
2005-09-05 16:45:00,88.552,88.56,88.368,88.445,3523099985.0
2005-09-05 17:00:00,88.441,88.571,88.416,88.565,3761299985.0
2005-09-05 17:15:00,88.567,88.614,88.488,88.595,3347899985.0
2005-09-05 17:30:00,88.585,88.645,88.539,88.602,3448799992.0
2005-09-05 17:45:00,88.606,88.614,88.516,88.58,3759399982.0
2005-09-05 18:00:00,88.607,88.63,88.526,88.63,26786599810.0
2005-09-05 18:15:00,88.62,88.63,88.508,88.584,22201599892.0
2005-09-05 18:30:00,88.575,88.601,88.495,88.558,16537999930.0
2005-09-05 18:45:00,88.536,88.547,88.435,88.47,14465799934.0
2005-09-05 19:00:00,88.464,88.543,88.447,88.526,9657399979.0
2005-09-05 19:15:00,88.519,88.586,88.464,88.527,13503899952.0
2005-09-05 19:30:00,88.541,88.654,88.522,88.622,11973799961.0
2005-09-05 19:45:00,88.599,88.628,88.547,88.57,9270599976.0
2005-09-05 20:00:00,88.618,88.618,88.516,88.558,10113999984.0
2005-09-05 20:15:00,88.556,88.602,88.477,88.54,13836099976.0
2005-09-05 20:30:00,88.55,88.584,88.499,88.551,14434499978.0
2005-09-05 20:45:00,88.527,88.613,88.501,88.56,13759999986.0
2005-09-05 21:00:00,88.57,88.59,88.513,88.552,7777199987.0
2005-09-05 21:15:00,88.564,88.615,88.51,88.558,14465599974.0
2005-09-05 21:30:00,88.549,88.58,88.486,88.53,8011599969.0
2005-09-05 21:45:00,88.517,88.616,88.507,88.558,6935599993.0
2005-09-05 22:00:00,88.568,88.625,88.511,88.554,7098399986.0
2005-09-05 22:15:00,88.533,88.637,88.523,88.597,4854599991.0
2005-09-05 22:30:00,88.609,88.629,88.562,88.566,5393399993.0
2005-09-05 22:45:00,88.562,88.619,88.504,88.54,5349699986.0
2005-09-05 23:00:00,88.57,88.629,88.534,88.54,3845099980.0
2005-09-05 23:15:00,88.579,88.612,88.534,88.537,3925399990.0
2005-09-05 23:30:00,88.54,88.591,88.521,88.573,3396099972.0
2005-09-05 23:45:00,88.569,88.605,88.566,88.58,2317800007.0
2005-09-06 00:00:00,88.594,88.598,88.536,88.555,2985799976.0
2005-09-06 00:15:00,88.568,88.642,88.558,88.64,3099799988.0
2005-09-06 00:30:00,88.616,88.644,88.56,88.578,3156899976.0
2005-09-06 00:45:00,88.594,88.624,88.559,88.582,3560000002.0
2005-09-06 01:00:00,88.568,88.653,88.568,88.6,3248800002.0
2005-09-06 01:15:00,88.602,88.615,88.524,88.57,3040199988.0
2005-09-06 01:30:00,88.577,88.597,88.539,88.579,3309999992.0
2005-09-06 01:45:00,88.581,88.659,88.568,88.606,4395199988.0
2005-09-06 02:00:00,88.605,88.707,88.59,88.64,3105399992.0
2005-09-06 02:15:00,88.644,88.67,88.531,88.543,3620799988.0
2005-09-06 02:30:00,88.539,88.554,88.448,88.487,3203399995.0
2005-09-06 02:45:00,88.479,88.494,88.319,88.329,4175399980.0
2005-09-06 03:00:00,88.328,88.375,88.309,88.328,3545199979.0
2005-09-06 03:15:00,88.313,88.367,88.284,88.309,3085799992.0
2005-09-06 03:30:00,88.313,88.341,88.259,88.338,2902299992.0
2005-09-06 03:45:00,88.322,88.393,88.284,88.368,3169799987.0
2005-09-06 04:00:00,88.347,88.404,88.318,88.329,2765300001.0
2005-09-06 04:15:00,88.333,88.367,88.314,88.366,2658200003.0
2005-09-06 04:30:00,88.369,88.406,88.349,88.381,2778099999.0
2005-09-06 04:45:00,88.403,88.436,88.381,88.409,2866699985.0
2005-09-06 05:00:00,88.418,88.461,88.364,88.421,3318300005.0
2005-09-06 05:15:00,88.4,88.44,88.368,88.414,2964399984.0
2005-09-06 05:30:00,88.424,88.477,88.421,88.425,3019799986.0
2005-09-06 05:45:00,88.435,88.458,88.391,88.435,2225899987.0
2005-09-06 06:00:00,88.439,88.507,88.433,88.488,2962799989.0
2005-09-06 06:15:00,88.5,88.574,88.473,88.495,2635299985.0
2005-09-06 06:30:00,88.519,88.542,88.442,88.481,2750700000.0
2005-09-06 06:45:00,88.479,88.558,88.457,88.53,3312699993.0
2005-09-06 07:00:00,88.534,88.585,88.512,88.557,3383899985.0
2005-09-06 07:15:00,88.555,88.635,88.531,88.605,3072299993.0
2005-09-06 07:30:00,88.601,88.632,88.555,88.582,2504099992.0
2005-09-06 07:45:00,88.571,88.607,88.53,88.57,3460699999.0
2005-09-06 08:00:00,88.574,88.613,88.519,88.529,3241900005.0
2005-09-06 08:15:00,88.531,88.532,88.467,88.508,3581799988.0
2005-09-06 08:30:00,88.488,88.52,88.43,88.43,3101799998.0
2005-09-06 08:45:00,88.428,88.548,88.42,88.502,3287599983.0
2005-09-06 09:00:00,88.524,88.582,88.507,88.537,3127799998.0
2005-09-06 09:15:00,88.536,88.564,88.428,88.526,3283099989.0
2005-09-06 09:30:00,88.519,88.542,88.446,88.491,3572700005.0
2005-09-06 09:45:00,88.512,88.556,88.43,88.457,3805999999.0
2005-09-06 10:00:00,88.476,88.495,88.43,88.488,2764599994.0
2005-09-06 10:15:00,88.483,88.496,88.404,88.425,3577899977.0
2005-09-06 10:30:00,88.431,88.486,88.411,88.466,3162999979.0
2005-09-06 10:45:00,88.487,88.496,88.432,88.447,3174399988.0
2005-09-06 11:00:00,88.483,88.523,88.471,88.495,3538299986.0
2005-09-06 11:15:00,88.505,88.596,88.483,88.512,3594299995.0
2005-09-06 11:30:00,88.492,88.552,88.482,88.512,3689800000.0
2005-09-06 11:45:00,88.502,88.541,88.489,88.505,3832799977.0
2005-09-06 12:00:00,88.504,88.551,88.493,88.548,3512199977.0
2005-09-06 12:15:00,88.541,88.637,88.523,88.586,3470099987.0
2005-09-06 12:30:00,88.542,88.574,88.502,88.55,2798999980.0
2005-09-06 12:45:00,88.535,88.575,88.494,88.521,4034299994.0
2005-09-06 13:00:00,88.551,88.575,88.526,88.556,3703799979.0
2005-09-06 13:15:00,88.544,88.574,88.502,88.553,3741499998.0
2005-09-06 13:30:00,88.548,88.575,88.527,88.539,3414899986.0
2005-09-06 13:45:00,88.534,88.61,88.525,88.61,4003499994.0
2005-09-06 14:00:00,88.567,88.613,88.547,88.567,3335499990.0
2005-09-06 14:15:00,88.54,88.637,88.529,88.624,3010899995.0
2005-09-06 14:30:00,88.635,88.718,88.578,88.676,3628999998.0
2005-09-06 14:45:00,88.672,88.724,88.646,88.676,3804400004.0
2005-09-06 15:00:00,88.683,88.71,88.629,88.692,2811699993.0
2005-09-06 15:15:00,88.686,88.711,88.627,88.657,3487099986.0
2005-09-06 15:30:00,88.682,88.707,88.644,88.691,3306299986.0
2005-09-06 15:45:00,88.709,88.719,88.626,88.711,3416399984.0
2005-09-06 16:00:00,88.683,88.735,88.62,88.66,3055499994.0
2005-09-06 16:15:00,88.651,88.686,88.609,88.627,3471999986.0
2005-09-06 16:30:00,88.659,88.756,88.643,88.731,3281799988.0
2005-09-06 16:45:00,88.716,88.778,88.692,88.732,3673000000.0
2005-09-06 17:00:00,88.723,88.739,88.604,88.66,3187999991.0
2005-09-06 17:15:00,88.653,88.66,88.583,88.599,3236699989.0
2005-09-06 17:30:00,88.598,88.621,88.562,88.611,3321999997.0
2005-09-06 17:45:00,88.607,88.654,88.577,88.645,3223699996.0
2005-09-06 18:00:00,88.662,88.7,88.625,88.7,24125699940.0
2005-09-06 18:15:00,88.69,88.705,88.634,88.698,23614899914.0
2005-09-06 18:30:00,88.697,88.7,88.625,88.663,18966299976.0
2005-09-06 18:45:00,88.661,88.684,88.628,88.666,13324099957.0
2005-09-06 19:00:00,88.668,88.682,88.597,88.646,9527499953.0
2005-09-06 19:15:00,88.633,88.657,88.588,88.619,14212099963.0
2005-09-06 19:30:00,88.639,88.652,88.583,88.601,11937699961.0
2005-09-06 19:45:00,88.594,88.641,88.57,88.61,9743099951.0
2005-09-06 20:00:00,88.62,88.62,88.516,88.547,10190799977.0
2005-09-06 20:15:00,88.537,88.573,88.501,88.55,14520899959.0
2005-09-06 20:30:00,88.54,88.545,88.477,88.487,16407299995.0
2005-09-06 20:45:00,88.493,88.57,88.462,88.555,16933599975.0
2005-09-06 21:00:00,88.57,88.58,88.5,88.54,11578499968.0
2005-09-06 21:15:00,88.528,88.594,88.512,88.534,14884799944.0
2005-09-06 21:30:00,88.543,88.591,88.51,88.582,8174099969.0
2005-09-06 21:45:00,88.575,88.579,88.514,88.53,6518600001.0
2005-09-06 22:00:00,88.545,88.562,88.508,88.523,6668699991.0
2005-09-06 22:15:00,88.522,88.556,88.47,88.47,4828399984.0
2005-09-06 22:30:00,88.494,88.54,88.462,88.52,5135199991.0
2005-09-06 22:45:00,88.511,88.56,88.453,88.458,4476099994.0
2005-09-06 23:00:00,88.54,88.561,88.471,88.495,3753899998.0
2005-09-06 23:15:00,88.512,88.53,88.435,88.48,3892099997.0
2005-09-06 23:30:00,88.48,88.487,88.434,88.472,3413699983.0
2005-09-06 23:45:00,88.467,88.495,88.427,88.464,2884700002.0
2005-09-07 00:00:00,88.462,88.493,88.386,88.436,3098999991.0
2005-09-07 00:15:00,88.447,88.456,88.395,88.418,2449099999.0
2005-09-07 00:30:00,88.423,88.459,88.368,88.425,3118800012.0
2005-09-07 00:45:00,88.444,88.482,88.417,88.436,3229799995.0
2005-09-07 01:00:00,88.4,88.435,88.375,88.383,2689000003.0
2005-09-07 01:15:00,88.392,88.406,88.308,88.323,3109499997.0
2005-09-07 01:30:00,88.338,88.354,88.278,88.302,3259799988.0
2005-09-07 01:45:00,88.297,88.345,88.259,88.265,3753499989.0
2005-09-07 02:00:00,88.249,88.337,88.242,88.262,3191399980.0
2005-09-07 02:15:00,88.253,88.275,88.214,88.267,3135899994.0
2005-09-07 02:30:00,88.262,88.296,88.198,88.267,3590199988.0
2005-09-07 02:45:00,88.25,88.382,88.238,88.347,2906599995.0
2005-09-07 03:00:00,88.371,88.39,88.311,88.38,3182199978.0
2005-09-07 03:15:00,88.382,88.461,88.368,88.439,3347200000.0
2005-09-07 03:30:00,88.429,88.564,88.421,88.504,3372199997.0
2005-09-07 03:45:00,88.506,88.576,88.455,88.561,3440999977.0
2005-09-07 04:00:00,88.539,88.607,88.437,88.445,2855499981.0
2005-09-07 04:15:00,88.432,88.498,88.415,88.493,2870599983.0
2005-09-07 04:30:00,88.469,88.52,88.446,88.506,2694199987.0
2005-09-07 04:45:00,88.495,88.533,88.468,88.506,3098799980.0
2005-09-07 05:00:00,88.493,88.526,88.44,88.526,3620200007.0
2005-09-07 05:15:00,88.538,88.784,88.538,88.728,3437099984.0
2005-09-07 05:30:00,88.743,88.804,88.691,88.789,2687799989.0
2005-09-07 05:45:00,88.772,88.833,88.669,88.83,2485099989.0
2005-09-07 06:00:00,88.813,88.899,88.813,88.83,3905899978.0
2005-09-07 06:15:00,88.839,88.884,88.816,88.874,3017999991.0
2005-09-07 06:30:00,88.866,88.909,88.844,88.87,3197499990.0
2005-09-07 06:45:00,88.86,88.887,88.821,88.882,2805399996.0
2005-09-07 07:00:00,88.866,88.902,88.793,88.793,2706199994.0
2005-09-07 07:15:00,88.804,88.875,88.789,88.821,2754499993.0
2005-09-07 07:30:00,88.817,88.837,88.752,88.783,3291399996.0
2005-09-07 07:45:00,88.756,88.798,88.736,88.788,3088299996.0
2005-09-07 08:00:00,88.779,88.842,88.752,88.782,3425600003.0
2005-09-07 08:15:00,88.787,88.861,88.746,88.833,2889199997.0
2005-09-07 08:30:00,88.839,88.877,88.807,88.838,3504299981.0
2005-09-07 08:45:00,88.864,88.943,88.821,88.922,3119399991.0
2005-09-07 09:00:00,88.919,88.961,88.88,88.955,3805400009.0
2005-09-07 09:15:00,88.939,88.958,88.869,88.948,3623299989.0
2005-09-07 09:30:00,88.932,89.002,88.924,88.975,3487800011.0
2005-09-07 09:45:00,88.971,88.981,88.863,88.892,3864699986.0
2005-09-07 10:00:00,88.869,88.898,88.829,88.89,3161499997.0
2005-09-07 10:15:00,88.895,88.904,88.818,88.857,3503199994.0
2005-09-07 10:30:00,88.873,88.888,88.791,88.8,3196699977.0
2005-09-07 10:45:00,88.818,88.835,88.745,88.793,3539199976.0
2005-09-07 11:00:00,88.805,88.83,88.763,88.793,3613099979.0
2005-09-07 11:15:00,88.799,88.837,88.754,88.817,4163599990.0
2005-09-07 11:30:00,88.822,88.833,88.74,88.768,3932299999.0
2005-09-07 11:45:00,88.772,88.789,88.703,88.754,3596799983.0
2005-09-07 12:00:00,88.752,88.806,88.718,88.806,3357899987.0
2005-09-07 12:15:00,88.792,88.819,88.742,88.772,2954999980.0
2005-09-07 12:30:00,88.762,88.772,88.672,88.692,3306099985.0
2005-09-07 12:45:00,88.722,88.763,88.684,88.695,3281399992.0
2005-09-07 13:00:00,88.708,88.762,88.687,88.702,3734200005.0
2005-09-07 13:15:00,88.687,88.75,88.653,88.726,3517499989.0
2005-09-07 13:30:00,88.718,88.792,88.696,88.716,3727700008.0
2005-09-07 13:45:00,88.734,88.797,88.686,88.784,3212599990.0
2005-09-07 14:00:00,88.792,88.821,88.726,88.726,3601200001.0
2005-09-07 14:15:00,88.724,88.767,88.683,88.761,3631199972.0
2005-09-07 14:30:00,88.748,88.78,88.686,88.751,3236299998.0
2005-09-07 14:45:00,88.746,88.749,88.687,88.717,3872499988.0
2005-09-07 15:00:00,88.721,88.765,88.677,88.7,3105499996.0
2005-09-07 15:15:00,88.649,88.676,88.597,88.636,3789999989.0
2005-09-07 15:30:00,88.648,88.696,88.617,88.696,3220599980.0
2005-09-07 15:45:00,88.682,88.748,88.643,88.714,3680999984.0
2005-09-07 16:00:00,88.692,88.744,88.661,88.729,2850799992.0
2005-09-07 16:15:00,88.728,88.785,88.657,88.756,3366799994.0
2005-09-07 16:30:00,88.764,88.841,88.74,88.765,3424699986.0
2005-09-07 16:45:00,88.764,88.811,88.729,88.768,3393100001.0
2005-09-07 17:00:00,88.758,88.806,88.719,88.757,3402299987.0
2005-09-07 17:15:00,88.736,88.816,88.719,88.778,3876799985.0
2005-09-07 17:30:00,88.782,88.817,88.719,88.797,3115299987.0
2005-09-07 17:45:00,88.795,88.795,88.667,88.72,3691499997.0
2005-09-07 18:00:00,88.699,88.84,88.699,88.75,23240599865.0
2005-09-07 18:15:00,88.76,88.77,88.698,88.741,24173299942.0
2005-09-07 18:30:00,88.743,88.771,88.702,88.74,18966199952.0
2005-09-07 18:45:00,88.741,88.782,88.721,88.746,13786799959.0
2005-09-07 19:00:00,88.755,88.844,88.712,88.753,9621200000.0
2005-09-07 19:15:00,88.747,88.761,88.686,88.717,13566499984.0
2005-09-07 19:30:00,88.734,88.77,88.706,88.732,11629899971.0
2005-09-07 19:45:00,88.753,88.761,88.648,88.699,9524599965.0
2005-09-07 20:00:00,88.702,88.723,88.61,88.63,10629399988.0
2005-09-07 20:15:00,88.637,88.665,88.529,88.6,14442699986.0
2005-09-07 20:30:00,88.61,88.658,88.56,88.618,16650899941.0
2005-09-07 20:45:00,88.596,88.676,88.596,88.647,16568999960.0
2005-09-07 21:00:00,88.644,88.665,88.51,88.526,10575199960.0
2005-09-07 21:15:00,88.518,88.557,88.481,88.495,14474899979.0
2005-09-07 21:30:00,88.512,88.546,88.476,88.515,7832099975.0
2005-09-07 21:45:00,88.508,88.55,88.492,88.529,6551599988.0
2005-09-07 22:00:00,88.535,88.56,88.479,88.51,6321299997.0
2005-09-07 22:15:00,88.525,88.565,88.502,88.545,4602799993.0
2005-09-07 22:30:00,88.541,88.574,88.526,88.56,4792299993.0
2005-09-07 22:45:00,88.545,88.578,88.46,88.506,4975499975.0
2005-09-07 23:00:00,88.544,88.564,88.475,88.495,3357799983.0
2005-09-07 23:15:00,88.514,88.529,88.46,88.475,3678699996.0
2005-09-07 23:30:00,88.486,88.51,88.437,88.485,3462299998.0
2005-09-07 23:45:00,88.47,88.485,88.429,88.432,2623699987.0
2005-09-08 00:00:00,88.446,88.521,88.432,88.488,2888200000.0
2005-09-08 00:15:00,88.485,88.556,88.477,88.545,2696600001.0
2005-09-08 00:30:00,88.534,88.558,88.488,88.547,3045699979.0
2005-09-08 00:45:00,88.532,88.571,88.45,88.474,3385900005.0
2005-09-08 01:00:00,88.454,88.528,88.444,88.5,3138400003.0
2005-09-08 01:15:00,88.503,88.609,88.491,88.553,2622099995.0
2005-09-08 01:30:00,88.57,88.584,88.51,88.53,2804899983.0
2005-09-08 01:45:00,88.525,88.572,88.488,88.535,3920799991.0
2005-09-08 02:00:00,88.538,88.595,88.505,88.553,2703499988.0
2005-09-08 02:15:00,88.578,88.674,88.559,88.647,3607899989.0
2005-09-08 02:30:00,88.645,88.665,88.583,88.616,3086499983.0
2005-09-08 02:45:00,88.612,88.687,88.597,88.662,2964399990.0
2005-09-08 03:00:00,88.659,88.717,88.61,88.643,3108800009.0
2005-09-08 03:15:00,88.632,88.669,88.595,88.632,3443199995.0
2005-09-08 03:30:00,88.645,88.68,88.614,88.665,3360599981.0
2005-09-08 03:45:00,88.661,88.707,88.645,88.683,3428799988.0
2005-09-08 04:00:00,88.67,88.694,88.61,88.616,3193900005.0
2005-09-08 04:15:00,88.624,88.667,88.592,88.655,2667199990.0
2005-09-08 04:30:00,88.649,88.676,88.603,88.648,2788599984.0
2005-09-08 04:45:00,88.635,88.66,88.611,88.64,2953800003.0
2005-09-08 05:00:00,88.63,88.681,88.627,88.668,3068400000.0
2005-09-08 05:15:00,88.673,88.687,88.629,88.663,2303399981.0
2005-09-08 05:30:00,88.68,88.714,88.658,88.705,2504599989.0
2005-09-08 05:45:00,88.695,88.71,88.647,88.698,2928799991.0
2005-09-08 06:00:00,88.666,88.686,88.63,88.646,2599100000.0
2005-09-08 06:15:00,88.632,88.676,88.612,88.658,2634299999.0
2005-09-08 06:30:00,88.655,88.666,88.604,88.661,2608199985.0
2005-09-08 06:45:00,88.649,88.681,88.624,88.66,2964699989.0
2005-09-08 07:00:00,88.637,88.688,88.637,88.668,3253099996.0
2005-09-08 07:15:00,88.675,88.696,88.621,88.664,3212999980.0
2005-09-08 07:30:00,88.667,88.712,88.651,88.709,2952100008.0
2005-09-08 07:45:00,88.706,88.787,88.688,88.756,2987199998.0
2005-09-08 08:00:00,88.772,88.822,88.732,88.775,3207799991.0
2005-09-08 08:15:00,88.808,88.872,88.776,88.811,3139400001.0
2005-09-08 08:30:00,88.801,88.865,88.781,88.83,3367699993.0
2005-09-08 08:45:00,88.841,88.891,88.822,88.849,2739199987.0
2005-09-08 09:00:00,88.856,88.881,88.768,88.861,3103599988.0
2005-09-08 09:15:00,88.889,88.932,88.853,88.93,3527599978.0
2005-09-08 09:30:00,88.932,88.934,88.864,88.876,3251599985.0
2005-09-08 09:45:00,88.886,88.908,88.82,88.824,3491799993.0
2005-09-08 10:00:00,88.85,88.97,88.834,88.94,3446899980.0
2005-09-08 10:15:00,88.945,88.98,88.9,88.91,3417699987.0
2005-09-08 10:30:00,88.917,88.984,88.874,88.941,3405099999.0
2005-09-08 10:45:00,88.951,88.965,88.9,88.92,3458699994.0
2005-09-08 11:00:00,88.926,88.942,88.86,88.87,3621599993.0
2005-09-08 11:15:00,88.857,88.882,88.795,88.84,3215399987.0
2005-09-08 11:30:00,88.855,88.878,88.826,88.87,3694000010.0
2005-09-08 11:45:00,88.867,88.897,88.815,88.827,3496599995.0
2005-09-08 12:00:00,88.825,88.897,88.771,88.885,3459599989.0
2005-09-08 12:15:00,88.875,88.892,88.816,88.873,3186899989.0
2005-09-08 12:30:00,88.877,88.927,88.852,88.894,2727800005.0
2005-09-08 12:45:00,88.92,88.938,88.832,88.843,3053399987.0
2005-09-08 13:00:00,88.834,88.892,88.826,88.845,3665899976.0
2005-09-08 13:15:00,88.841,88.91,88.83,88.902,3359499994.0
2005-09-08 13:30:00,88.884,88.916,88.848,88.874,3358800001.0
2005-09-08 13:45:00,88.87,88.913,88.848,88.892,3377100002.0
2005-09-08 14:00:00,88.905,88.936,88.839,88.867,3202199993.0
2005-09-08 14:15:00,88.849,88.938,88.84,88.883,3109599994.0
2005-09-08 14:30:00,88.851,88.968,88.809,88.954,3274900004.0
2005-09-08 14:45:00,88.935,88.958,88.872,88.937,3686199994.0
2005-09-08 15:00:00,88.945,88.992,88.908,88.93,3090299988.0
2005-09-08 15:15:00,88.915,88.936,88.827,88.889,3818599990.0
2005-09-08 15:30:00,88.883,88.946,88.871,88.929,3393699985.0
2005-09-08 15:45:00,88.927,88.943,88.869,88.925,3485000011.0
2005-09-08 16:00:00,88.898,88.942,88.769,88.829,3362799989.0
2005-09-08 16:15:00,88.831,88.901,88.808,88.848,3117199987.0
2005-09-08 16:30:00,88.876,88.891,88.778,88.832,3812899992.0
2005-09-08 16:45:00,88.842,88.89,88.805,88.865,3723899982.0
2005-09-08 17:00:00,88.891,88.891,88.754,88.791,3400699990.0
2005-09-08 17:15:00,88.759,88.844,88.758,88.802,2996699989.0
2005-09-08 17:30:00,88.793,88.809,88.741,88.763,3155299983.0
2005-09-08 17:45:00,88.757,88.787,88.719,88.719,3424299990.0
2005-09-08 18:00:00,88.697,88.74,88.677,88.73,23452999890.0
2005-09-08 18:15:00,88.74,88.75,88.671,88.69,23381499901.0
2005-09-08 18:30:00,88.69,88.735,88.661,88.722,18951499948.0
2005-09-08 18:45:00,88.711,88.742,88.619,88.634,13295499960.0
2005-09-08 19:00:00,88.656,88.72,88.623,88.697,9135899973.0
2005-09-08 19:15:00,88.699,88.726,88.649,88.683,13560599976.0
2005-09-08 19:30:00,88.672,88.73,88.661,88.711,12318999996.0
2005-09-08 19:45:00,88.7,88.76,88.677,88.742,8968299976.0
2005-09-08 20:00:00,88.744,88.745,88.676,88.715,10247099989.0
2005-09-08 20:15:00,88.714,88.75,88.692,88.727,14972899964.0
2005-09-08 20:30:00,88.73,88.776,88.69,88.756,15540199951.0
2005-09-08 20:45:00,88.762,88.84,88.753,88.8,14592599969.0
2005-09-08 21:00:00,88.81,88.81,88.748,88.79,9236299948.0
2005-09-08 21:15:00,88.787,88.818,88.748,88.787,15407099963.0
2005-09-08 21:30:00,88.792,88.823,88.735,88.793,8262699962.0
2005-09-08 21:45:00,88.793,88.838,88.767,88.767,6707999958.0
2005-09-08 22:00:00,88.772,88.81,88.724,88.745,6905299980.0
2005-09-08 22:15:00,88.732,88.78,88.71,88.735,4519699991.0
2005-09-08 22:30:00,88.727,88.778,88.717,88.769,5000399988.0
2005-09-08 22:45:00,88.756,88.773,88.67,88.676,5409199970.0
2005-09-08 23:00:00,88.713,88.791,88.692,88.72,3161299983.0
2005-09-08 23:15:00,88.736,88.789,88.712,88.764,3611799999.0
2005-09-08 23:30:00,88.735,88.817,88.711,88.764,3238699992.0
2005-09-08 23:45:00,88.743,88.787,88.72,88.768,2381399995.0
2005-09-09 00:00:00,88.773,88.78,88.715,88.738,3459799984.0
2005-09-09 00:15:00,88.745,88.78,88.718,88.748,2865799990.0
2005-09-09 00:30:00,88.731,88.768,88.692,88.712,3692800001.0
2005-09-09 00:45:00,88.728,88.751,88.681,88.729,3063199973.0
2005-09-09 01:00:00,88.714,88.774,88.713,88.753,2915699992.0
2005-09-09 01:15:00,88.762,88.801,88.741,88.75,3337799999.0
2005-09-09 01:30:00,88.767,88.798,88.737,88.763,3183599986.0
2005-09-09 01:45:00,88.758,88.785,88.725,88.752,4101999987.0
2005-09-09 02:00:00,88.757,88.778,88.718,88.718,3023999991.0
2005-09-09 02:15:00,88.732,88.802,88.699,88.752,3436099984.0
2005-09-09 02:30:00,88.731,88.8,88.722,88.758,3517299996.0
2005-09-09 02:45:00,88.759,88.799,88.732,88.793,3375099986.0
2005-09-09 03:00:00,88.804,88.822,88.761,88.797,3884899978.0
2005-09-09 03:15:00,88.803,88.823,88.767,88.767,2849099983.0
2005-09-09 03:30:00,88.773,88.817,88.738,88.804,2980299975.0
2005-09-09 03:45:00,88.797,88.833,88.753,88.789,3386199989.0
2005-09-09 04:00:00,88.788,88.926,88.771,88.903,3148800001.0
2005-09-09 04:15:00,88.89,88.923,88.835,88.84,3251100003.0
2005-09-09 04:30:00,88.838,88.9,88.821,88.882,2977099993.0
2005-09-09 04:45:00,88.877,88.9,88.846,88.846,2666700004.0
2005-09-09 05:00:00,88.859,88.897,88.83,88.859,3141800000.0
2005-09-09 05:15:00,88.852,88.893,88.807,88.876,3101899979.0
2005-09-09 05:30:00,88.866,88.911,88.826,88.887,2225199998.0
2005-09-09 05:45:00,88.877,88.977,88.85,88.972,3183799987.0
2005-09-09 06:00:00,88.968,88.983,88.915,88.959,3713599983.0
2005-09-09 06:15:00,88.962,88.976,88.896,88.933,2615499989.0
2005-09-09 06:30:00,88.918,88.977,88.907,88.952,3251300009.0
2005-09-09 06:45:00,88.952,89.147,88.952,89.104,3416099991.0
2005-09-09 07:00:00,89.113,89.113,89.039,89.042,3276899988.0
2005-09-09 07:15:00,89.059,89.1,89.023,89.07,3173399981.0
2005-09-09 07:30:00,89.089,89.101,89.015,89.04,2471000002.0
2005-09-09 07:45:00,89.032,89.183,89.032,89.153,3079000007.0
2005-09-09 08:00:00,89.168,89.172,89.072,89.072,3316199984.0
2005-09-09 08:15:00,89.095,89.134,89.045,89.124,2858199988.0
2005-09-09 08:30:00,89.114,89.142,88.997,89.064,3434199973.0
2005-09-09 08:45:00,89.064,89.118,89.001,89.025,3279499972.0
2005-09-09 09:00:00,89.007,89.024,88.955,88.97,3616399993.0
2005-09-09 09:15:00,88.992,89.016,88.962,88.987,3468999984.0
2005-09-09 09:30:00,88.996,89.057,88.965,88.983,3691799992.0
2005-09-09 09:45:00,88.998,89.025,88.932,88.932,3112699989.0
2005-09-09 10:00:00,88.937,89.037,88.929,89.029,2920399994.0
2005-09-09 10:15:00,89.037,89.128,89.022,89.064,3502600006.0
2005-09-09 10:30:00,89.062,89.097,89.023,89.06,3848399999.0
2005-09-09 10:45:00,89.06,89.092,88.958,89.002,3050599987.0
2005-09-09 11:00:00,89.017,89.023,88.896,88.971,3888499994.0
2005-09-09 11:15:00,88.952,88.978,88.909,88.943,3398099996.0
2005-09-09 11:30:00,88.953,88.958,88.834,88.842,3801000007.0
2005-09-09 11:45:00,88.845,88.86,88.79,88.845,3476300000.0
2005-09-09 12:00:00,88.833,88.878,88.802,88.878,3684599989.0
2005-09-09 12:15:00,88.862,88.877,88.765,88.784,3614799993.0
2005-09-09 12:30:00,88.759,88.785,88.71,88.745,2892299985.0
2005-09-09 12:45:00,88.742,88.784,88.668,88.712,3147600002.0
2005-09-09 13:00:00,88.734,88.759,88.697,88.697,3466899974.0
2005-09-09 13:15:00,88.701,88.758,88.647,88.758,3357899991.0
2005-09-09 13:30:00,88.755,88.755,88.663,88.713,3392800002.0
2005-09-09 13:45:00,88.715,88.742,88.609,88.639,3535399988.0
2005-09-09 14:00:00,88.625,88.645,88.474,88.49,3500099983.0
2005-09-09 14:15:00,88.503,88.534,88.456,88.48,3681199971.0
2005-09-09 14:30:00,88.482,88.494,88.431,88.467,3030499989.0
2005-09-09 14:45:00,88.46,88.483,88.377,88.402,3741199996.0
2005-09-09 15:00:00,88.425,88.435,88.382,88.417,3093099990.0
2005-09-09 15:15:00,88.391,88.422,88.318,88.358,3179799962.0
2005-09-09 15:30:00,88.343,88.398,88.274,88.314,3462699991.0
2005-09-09 15:45:00,88.295,88.344,88.229,88.257,3301100001.0
2005-09-09 16:00:00,88.272,88.342,88.23,88.326,3274900009.0
2005-09-09 16:15:00,88.312,88.328,88.179,88.23,3852799985.0
2005-09-09 16:30:00,88.218,88.239,88.152,88.166,3139399991.0
2005-09-09 16:45:00,88.17,88.199,88.129,88.144,3354699982.0
2005-09-09 17:00:00,88.14,88.276,88.14,88.264,3574999989.0
2005-09-09 17:15:00,88.248,88.363,88.217,88.281,3160499996.0
2005-09-09 17:30:00,88.285,88.355,88.285,88.331,3768200001.0
2005-09-09 17:45:00,88.341,88.367,88.247,88.247,3443999996.0
2005-09-09 18:00:00,88.247,88.325,88.245,88.32,22907899956.0
2005-09-09 18:15:00,88.31,88.35,88.265,88.286,23317199908.0
2005-09-09 18:30:00,88.282,88.299,88.215,88.25,19243499915.0
2005-09-09 18:45:00,88.253,88.334,88.216,88.315,13707599983.0
2005-09-09 19:00:00,88.307,88.335,88.262,88.293,9327300001.0
2005-09-09 19:15:00,88.284,88.31,88.237,88.26,13101999983.0
2005-09-09 19:30:00,88.275,88.305,88.226,88.23,12412999946.0
2005-09-09 19:45:00,88.215,88.255,88.198,88.242,9024199994.0
2005-09-09 20:00:00,88.23,88.256,88.166,88.167,10598499956.0
2005-09-09 20:15:00,88.178,88.236,88.163,88.206,14950499978.0
2005-09-09 20:30:00,88.25,88.25,88.192,88.202,14544399972.0
2005-09-09 20:45:00,88.213,88.24,88.176,88.24,17161199934.0
2005-09-09 21:00:00,88.26,88.288,88.209,88.286,11652199976.0
2005-09-09 21:15:00,88.287,88.307,88.223,88.234,14499499938.0
2005-09-09 21:30:00,88.247,88.253,88.183,88.204,8219299950.0
2005-09-09 21:45:00,88.22,88.25,88.159,88.177,6598899978.0
2005-09-09 22:00:00,88.178,88.204,88.133,88.153,6231199984.0
2005-09-09 22:15:00,88.162,88.172,88.12,88.145,4751099995.0
2005-09-09 22:30:00,88.139,88.214,88.125,88.172,5680499973.0
2005-09-09 22:45:00,88.19,88.241,88.104,88.104,5702300005.0
2005-09-11 23:00:00,88.015,88.015,87.539,87.604,3088199978.0
2005-09-11 23:15:00,87.606,87.722,87.606,87.685,3491799991.0
2005-09-11 23:30:00,87.678,87.764,87.633,87.764,3837699991.0
2005-09-11 23:45:00,87.755,88.08,87.638,87.739,3174000002.0
2005-09-12 00:00:00,87.747,87.808,87.732,87.777,3118899986.0
2005-09-12 00:15:00,87.802,87.845,87.761,87.826,2670499996.0
2005-09-12 00:30:00,87.817,87.877,87.791,87.846,2790999982.0
2005-09-12 00:45:00,87.844,87.887,87.789,87.826,2876799999.0
2005-09-12 01:00:00,87.816,87.833,87.741,87.741,2894799991.0
2005-09-12 01:15:00,87.729,87.817,87.69,87.809,2904999996.0
2005-09-12 01:30:00,87.821,87.839,87.765,87.834,3783599981.0
2005-09-12 01:45:00,87.825,87.844,87.733,87.827,4099499979.0
2005-09-12 02:00:00,87.802,87.909,87.782,87.891,3658999969.0
2005-09-12 02:15:00,87.887,88.007,87.874,87.94,3379300004.0
2005-09-12 02:30:00,87.926,87.932,87.871,87.91,3044999996.0
2005-09-12 02:45:00,87.903,87.914,87.867,87.89,3277499978.0
2005-09-12 03:00:00,87.874,87.941,87.779,87.815,3343099999.0
2005-09-12 03:15:00,87.793,87.863,87.783,87.818,3830199988.0
2005-09-12 03:30:00,87.793,87.81,87.741,87.782,3730999985.0
2005-09-12 03:45:00,87.767,87.855,87.748,87.805,3806800012.0
2005-09-12 04:00:00,87.825,87.88,87.784,87.836,3200699997.0
2005-09-12 04:15:00,87.845,87.874,87.752,87.783,3085699992.0
2005-09-12 04:30:00,87.782,87.807,87.698,87.706,3120099996.0
2005-09-12 04:45:00,87.723,87.733,87.521,87.578,2721300007.0
2005-09-12 05:00:00,87.604,87.61,87.455,87.585,3608799987.0
2005-09-12 05:15:00,87.581,87.609,87.512,87.563,3716700005.0
2005-09-12 05:30:00,87.569,87.627,87.52,87.526,3996899993.0
2005-09-12 05:45:00,87.53,87.603,87.488,87.576,3470399987.0
2005-09-12 06:00:00,87.573,87.62,87.534,87.564,3652999998.0
2005-09-12 06:15:00,87.587,87.609,87.463,87.477,3528599995.0
2005-09-12 06:30:00,87.497,87.579,87.477,87.543,3871099979.0
2005-09-12 06:45:00,87.544,87.554,87.438,87.471,3952399983.0
2005-09-12 07:00:00,87.458,87.548,87.439,87.467,2982299992.0
2005-09-12 07:15:00,87.483,87.52,87.433,87.449,3534299987.0
2005-09-12 07:30:00,87.482,87.614,87.46,87.583,3726599994.0
2005-09-12 07:45:00,87.568,87.645,87.529,87.616,3633599972.0
2005-09-12 08:00:00,87.593,87.75,87.591,87.65,3781699982.0
2005-09-12 08:15:00,87.665,87.697,87.583,87.622,3522499993.0
2005-09-12 08:30:00,87.613,87.675,87.562,87.655,3686999990.0
2005-09-12 08:45:00,87.651,87.703,87.571,87.64,3137499998.0
2005-09-12 09:00:00,87.643,87.736,87.584,87.708,3814899995.0
2005-09-12 09:15:00,87.68,87.706,87.595,87.616,3958899982.0
2005-09-12 09:30:00,87.657,87.663,87.477,87.51,3839299998.0
2005-09-12 09:45:00,87.535,87.601,87.466,87.569,4023199997.0
2005-09-12 10:00:00,87.587,87.669,87.559,87.629,3440399979.0
2005-09-12 10:15:00,87.645,87.701,87.595,87.654,3925699989.0
2005-09-12 10:30:00,87.644,87.706,87.615,87.677,4129399991.0
2005-09-12 10:45:00,87.663,87.725,87.619,87.626,4161799985.0
2005-09-12 11:00:00,87.631,87.713,87.605,87.637,3454999980.0
2005-09-12 11:15:00,87.67,87.693,87.544,87.58,3913099993.0
2005-09-12 11:30:00,87.588,87.621,87.529,87.561,4173799991.0
2005-09-12 11:45:00,87.562,87.637,87.534,87.566,3903199979.0
2005-09-12 12:00:00,87.546,87.59,87.488,87.523,3738099992.0
2005-09-12 12:15:00,87.526,87.617,87.493,87.528,3640399992.0
2005-09-12 12:30:00,87.502,87.536,87.449,87.47,3629199993.0
2005-09-12 12:45:00,87.455,87.591,87.431,87.442,4331900002.0
2005-09-12 13:00:00,87.474,87.518,87.435,87.476,4392099979.0
2005-09-12 13:15:00,87.478,87.524,87.422,87.504,3609400004.0
2005-09-12 13:30:00,87.465,87.586,87.409,87.556,3534400003.0
2005-09-12 13:45:00,87.543,87.609,87.533,87.59,4052999992.0
2005-09-12 14:00:00,87.572,87.61,87.441,87.469,3750599994.0
2005-09-12 14:15:00,87.462,87.514,87.43,87.455,3762199985.0
2005-09-12 14:30:00,87.459,87.463,87.384,87.43,3789400000.0
2005-09-12 14:45:00,87.432,87.483,87.362,87.394,4202800004.0
2005-09-12 15:00:00,87.385,87.437,87.302,87.339,3710400000.0
2005-09-12 15:15:00,87.336,87.402,87.294,87.339,3732099978.0
2005-09-12 15:30:00,87.33,87.438,87.3,87.376,3704199991.0
2005-09-12 15:45:00,87.363,87.486,87.327,87.35,3429199973.0
2005-09-12 16:00:00,87.33,87.415,87.33,87.4,2976399997.0
2005-09-12 16:15:00,87.412,87.442,87.334,87.368,3333399998.0
2005-09-12 16:30:00,87.348,87.433,87.339,87.343,3379699991.0
2005-09-12 16:45:00,87.35,87.384,87.311,87.323,3586199990.0
2005-09-12 17:00:00,87.335,87.413,87.288,87.312,3176399999.0
2005-09-12 17:15:00,87.31,87.387,87.297,87.376,2812200000.0
2005-09-12 17:30:00,87.383,87.413,87.351,87.4,3393199975.0
2005-09-12 17:45:00,87.396,87.424,87.351,87.404,3196300001.0
2005-09-12 18:00:00,87.39,87.413,87.36,87.41,22854299846.0
2005-09-12 18:15:00,87.42,87.429,87.344,87.428,21289699896.0
2005-09-12 18:30:00,87.428,87.593,87.383,87.58,19088299932.0
2005-09-12 18:45:00,87.585,87.595,87.519,87.583,13858499966.0
2005-09-12 19:00:00,87.568,87.595,87.531,87.563,9142599975.0
2005-09-12 19:15:00,87.578,87.599,87.514,87.554,14148099947.0
2005-09-12 19:30:00,87.552,87.584,87.529,87.563,12250999979.0
2005-09-12 19:45:00,87.545,87.567,87.504,87.522,9633499944.0
2005-09-12 20:00:00,87.521,87.566,87.499,87.533,10584199965.0
2005-09-12 20:15:00,87.523,87.566,87.503,87.542,10747699997.0
2005-09-12 20:30:00,87.56,87.605,87.528,87.577,16078999981.0
2005-09-12 20:45:00,87.56,87.613,87.491,87.508,16120199959.0
2005-09-12 21:00:00,87.51,87.56,87.468,87.53,9046299991.0
2005-09-12 21:15:00,87.527,87.592,87.512,87.578,15026799936.0
2005-09-12 21:30:00,87.572,87.612,87.545,87.572,7728699974.0
2005-09-12 21:45:00,87.567,87.612,87.548,87.602,6688000012.0
2005-09-12 22:00:00,87.603,87.617,87.554,87.595,6515499988.0
2005-09-12 22:15:00,87.595,87.677,87.576,87.633,4514799988.0
2005-09-12 22:30:00,87.646,87.689,87.619,87.66,5115699991.0
2005-09-12 22:45:00,87.646,87.709,87.607,87.661,5380699998.0
2005-09-12 23:00:00,87.63,87.696,87.612,87.659,3625100004.0
2005-09-12 23:15:00,87.645,87.701,87.614,87.682,3013799987.0
2005-09-12 23:30:00,87.664,87.689,87.623,87.646,3540000008.0
2005-09-12 23:45:00,87.635,87.657,87.589,87.635,2755400001.0
2005-09-13 00:00:00,87.639,87.661,87.59,87.639,3036699994.0
2005-09-13 00:15:00,87.638,87.678,87.599,87.623,2973399998.0
2005-09-13 00:30:00,87.609,87.637,87.567,87.6,2620199987.0
2005-09-13 00:45:00,87.595,87.665,87.578,87.638,3276799998.0
2005-09-13 01:00:00,87.615,87.697,87.615,87.643,2796099989.0
2005-09-13 01:15:00,87.665,87.683,87.607,87.67,2827599999.0
2005-09-13 01:30:00,87.683,87.689,87.597,87.621,3085700002.0
2005-09-13 01:45:00,87.619,87.693,87.594,87.679,3781499996.0
2005-09-13 02:00:00,87.68,87.7,87.587,87.681,3362099989.0
2005-09-13 02:15:00,87.695,87.729,87.628,87.664,3404399994.0
2005-09-13 02:30:00,87.657,87.774,87.642,87.759,3129799992.0
2005-09-13 02:45:00,87.745,87.762,87.677,87.695,2891599998.0
2005-09-13 03:00:00,87.685,87.741,87.659,87.739,3523999999.0
2005-09-13 03:15:00,87.731,87.8,87.708,87.793,2960899995.0
2005-09-13 03:30:00,87.793,87.807,87.73,87.776,3510200000.0
2005-09-13 03:45:00,87.783,87.867,87.768,87.855,3213600002.0
2005-09-13 04:00:00,87.824,87.867,87.78,87.856,2829499992.0
2005-09-13 04:15:00,87.86,87.87,87.776,87.808,2707299988.0
2005-09-13 04:30:00,87.81,87.822,87.769,87.789,2862199998.0
2005-09-13 04:45:00,87.81,87.81,87.756,87.756,3169799997.0
2005-09-13 05:00:00,87.76,87.791,87.724,87.782,2614299984.0
2005-09-13 05:15:00,87.768,87.783,87.734,87.755,2436000001.0
2005-09-13 05:30:00,87.754,87.777,87.73,87.754,2757399995.0
2005-09-13 05:45:00,87.754,87.784,87.718,87.769,2838999998.0
2005-09-13 06:00:00,87.76,87.777,87.711,87.764,2996399992.0
2005-09-13 06:15:00,87.745,87.786,87.734,87.763,2414900012.0
2005-09-13 06:30:00,87.747,87.804,87.747,87.767,3236899993.0
2005-09-13 06:45:00,87.764,87.811,87.736,87.799,2961299979.0
2005-09-13 07:00:00,87.779,87.856,87.77,87.818,3001599985.0
2005-09-13 07:15:00,87.815,87.835,87.79,87.825,3634599996.0
2005-09-13 07:30:00,87.83,87.858,87.786,87.849,3112999989.0
2005-09-13 07:45:00,87.814,87.902,87.814,87.83,2922299984.0
2005-09-13 08:00:00,87.816,87.852,87.739,87.833,3673499986.0
2005-09-13 08:15:00,87.852,87.927,87.791,87.865,3509099978.0
2005-09-13 08:30:00,87.861,87.945,87.855,87.855,3212800004.0
2005-09-13 08:45:00,87.887,87.907,87.816,87.907,3438299996.0
2005-09-13 09:00:00,87.911,87.956,87.866,87.913,3298799992.0
2005-09-13 09:15:00,87.937,87.947,87.872,87.878,3370299988.0
2005-09-13 09:30:00,87.893,87.921,87.833,87.857,3384999971.0
2005-09-13 09:45:00,87.844,87.904,87.816,87.881,3081299995.0
2005-09-13 10:00:00,87.915,87.956,87.863,87.926,3003400004.0
2005-09-13 10:15:00,87.937,87.94,87.878,87.882,3588899991.0
2005-09-13 10:30:00,87.915,87.941,87.842,87.855,3325599998.0
2005-09-13 10:45:00,87.874,87.979,87.866,87.941,3219799995.0
2005-09-13 11:00:00,87.912,88.022,87.87,88.007,3862699994.0
2005-09-13 11:15:00,88.002,88.052,87.969,87.995,3655799994.0
2005-09-13 11:30:00,87.992,88.063,87.974,88.023,3984099991.0
2005-09-13 11:45:00,88.015,88.046,87.794,87.805,2995699992.0
2005-09-13 12:00:00,87.783,87.871,87.778,87.803,3529799994.0
2005-09-13 12:15:00,87.816,87.909,87.796,87.868,3248299988.0
2005-09-13 12:30:00,87.858,87.907,87.847,87.851,3410699973.0
2005-09-13 12:45:00,87.839,87.934,87.835,87.922,3367399970.0
2005-09-13 13:00:00,87.934,87.972,87.869,87.933,3657099984.0
2005-09-13 13:15:00,87.94,87.986,87.898,87.968,3733599992.0
2005-09-13 13:30:00,87.95,87.991,87.914,87.981,3784799989.0
2005-09-13 13:45:00,87.969,88.041,87.966,87.969,3035199992.0
2005-09-13 14:00:00,87.968,88.032,87.951,87.951,2867800005.0
2005-09-13 14:15:00,87.945,87.982,87.914,87.943,3047899989.0
2005-09-13 14:30:00,87.935,87.953,87.798,87.905,3488199991.0
2005-09-13 14:45:00,87.903,87.966,87.817,87.85,3888199993.0
2005-09-13 15:00:00,87.857,87.902,87.831,87.864,3197799988.0
2005-09-13 15:15:00,87.843,87.866,87.788,87.8,3957099982.0
2005-09-13 15:30:00,87.819,87.826,87.762,87.815,3528699984.0
2005-09-13 15:45:00,87.819,87.855,87.781,87.84,3294199994.0
2005-09-13 16:00:00,87.844,87.88,87.793,87.844,3087599997.0
2005-09-13 16:15:00,87.834,87.859,87.785,87.802,3352199990.0
2005-09-13 16:30:00,87.775,87.847,87.767,87.82,3207499989.0
2005-09-13 16:45:00,87.839,87.865,87.792,87.836,3143299998.0
2005-09-13 17:00:00,87.86,87.894,87.818,87.887,3310399997.0
2005-09-13 17:15:00,87.879,87.895,87.832,87.84,3631399986.0
2005-09-13 17:30:00,87.84,87.844,87.682,87.701,3355000011.0
2005-09-13 17:45:00,87.715,87.776,87.671,87.753,3437799979.0
2005-09-13 18:00:00,87.767,87.8,87.697,87.75,25013899945.0
2005-09-13 18:15:00,87.74,87.795,87.728,87.759,24117899967.0
2005-09-13 18:30:00,87.766,87.788,87.695,87.712,18614899958.0
2005-09-13 18:45:00,87.707,87.767,87.685,87.753,14250099980.0
2005-09-13 19:00:00,87.753,87.792,87.726,87.778,9632699974.0
2005-09-13 19:15:00,87.778,87.802,87.713,87.723,13765999961.0
2005-09-13 19:30:00,87.733,87.782,87.702,87.752,12321799987.0
2005-09-13 19:45:00,87.752,87.792,87.733,87.777,10079500012.0
2005-09-13 20:00:00,87.756,87.797,87.704,87.735,10665599990.0
2005-09-13 20:15:00,87.717,87.75,87.698,87.74,15312299949.0
2005-09-13 20:30:00,87.726,87.755,87.69,87.72,16450299931.0
2005-09-13 20:45:00,87.716,87.766,87.63,87.655,16730699932.0
2005-09-13 21:00:00,87.62,87.692,87.62,87.673,10106599973.0
2005-09-13 21:15:00,87.664,87.735,87.649,87.689,14637899962.0
2005-09-13 21:30:00,87.694,87.707,87.618,87.641,7362999978.0
2005-09-13 21:45:00,87.638,87.699,87.613,87.67,7058699982.0
2005-09-13 22:00:00,87.648,87.701,87.616,87.663,6592299990.0
2005-09-13 22:15:00,87.655,87.677,87.614,87.638,4919999998.0
2005-09-13 22:30:00,87.651,87.679,87.599,87.629,5367999981.0
2005-09-13 22:45:00,87.649,87.709,87.606,87.62,4727199986.0
2005-09-13 23:00:00,87.672,87.69,87.603,87.67,3412499995.0
2005-09-13 23:15:00,87.664,87.729,87.631,87.717,3465399991.0
2005-09-13 23:30:00,87.728,87.789,87.662,87.767,3298399978.0
2005-09-13 23:45:00,87.744,87.78,87.689,87.7,2865000000.0
2005-09-14 00:00:00,87.715,87.72,87.655,87.699,3044299975.0
2005-09-14 00:15:00,87.701,87.751,87.688,87.726,2818699984.0
2005-09-14 00:30:00,87.732,87.754,87.673,87.716,3484899989.0
2005-09-14 00:45:00,87.736,87.857,87.696,87.838,3520499977.0
2005-09-14 01:00:00,87.824,87.909,87.807,87.864,3299299980.0
2005-09-14 01:15:00,87.895,87.945,87.883,87.897,3219899990.0
2005-09-14 01:30:00,87.914,87.926,87.807,87.829,3380699983.0
2005-09-14 01:45:00,87.84,87.893,87.81,87.862,3814799995.0
2005-09-14 02:00:00,87.838,87.854,87.773,87.773,2914899993.0
2005-09-14 02:15:00,87.776,87.836,87.776,87.811,3279799991.0
2005-09-14 02:30:00,87.786,87.813,87.719,87.747,3102599995.0
2005-09-14 02:45:00,87.725,87.836,87.712,87.814,3301600000.0
2005-09-14 03:00:00,87.837,87.839,87.748,87.781,3254699995.0
2005-09-14 03:15:00,87.781,87.866,87.775,87.831,3663900004.0
2005-09-14 03:30:00,87.84,87.855,87.747,87.799,3169500001.0
2005-09-14 03:45:00,87.8,87.841,87.755,87.795,3202799988.0
2005-09-14 04:00:00,87.793,87.833,87.76,87.799,2821799982.0
2005-09-14 04:15:00,87.804,87.826,87.769,87.782,2746299991.0
2005-09-14 04:30:00,87.779,87.843,87.772,87.813,2734199987.0
2005-09-14 04:45:00,87.814,87.839,87.782,87.795,2416199991.0
2005-09-14 05:00:00,87.804,87.836,87.767,87.831,3062699997.0
2005-09-14 05:15:00,87.827,87.856,87.804,87.835,2943499982.0
2005-09-14 05:30:00,87.82,87.888,87.807,87.879,2734299996.0
2005-09-14 05:45:00,87.881,87.905,87.808,87.875,2955799986.0
2005-09-14 06:00:00,87.874,87.906,87.82,87.834,2786899980.0
2005-09-14 06:15:00,87.834,87.865,87.8,87.843,2735099996.0
2005-09-14 06:30:00,87.845,87.864,87.807,87.829,2302299990.0
2005-09-14 06:45:00,87.801,87.85,87.786,87.84,3005099993.0
2005-09-14 07:00:00,87.82,87.858,87.81,87.842,2776000003.0
2005-09-14 07:15:00,87.835,87.857,87.797,87.823,3262299990.0
2005-09-14 07:30:00,87.83,87.87,87.806,87.854,2863299984.0
2005-09-14 07:45:00,87.837,87.892,87.819,87.845,2792199990.0
2005-09-14 08:00:00,87.864,87.918,87.824,87.87,3287899975.0
2005-09-14 08:15:00,87.875,87.894,87.792,87.819,3016600011.0
2005-09-14 08:30:00,87.801,87.851,87.748,87.83,3274099995.0
2005-09-14 08:45:00,87.83,87.86,87.731,87.737,2833599978.0
2005-09-14 09:00:00,87.746,87.817,87.695,87.713,2758699995.0
2005-09-14 09:15:00,87.721,87.738,87.685,87.731,3804799992.0
2005-09-14 09:30:00,87.715,87.789,87.673,87.778,3540000003.0
2005-09-14 09:45:00,87.757,87.788,87.726,87.765,2909299978.0
2005-09-14 10:00:00,87.765,87.805,87.626,87.64,3413399996.0
2005-09-14 10:15:00,87.638,87.681,87.603,87.623,3574599987.0
2005-09-14 10:30:00,87.632,87.653,87.562,87.592,3469499975.0
2005-09-14 10:45:00,87.585,87.65,87.562,87.592,2849199994.0
2005-09-14 11:00:00,87.592,87.662,87.575,87.622,3445299986.0
2005-09-14 11:15:00,87.619,87.665,87.616,87.638,3535800004.0
2005-09-14 11:30:00,87.636,87.653,87.492,87.515,3424499990.0
2005-09-14 11:45:00,87.509,87.588,87.499,87.567,3345100000.0
2005-09-14 12:00:00,87.546,87.603,87.527,87.565,3557499980.0
2005-09-14 12:15:00,87.542,87.59,87.51,87.532,3732499988.0
2005-09-14 12:30:00,87.491,87.548,87.471,87.53,3079299984.0
2005-09-14 12:45:00,87.528,87.545,87.473,87.496,3222000000.0
2005-09-14 13:00:00,87.508,87.54,87.462,87.499,3651499980.0
2005-09-14 13:15:00,87.475,87.494,87.415,87.494,2902400002.0
2005-09-14 13:30:00,87.476,87.562,87.428,87.443,2735099982.0
2005-09-14 13:45:00,87.451,87.496,87.428,87.478,3776799972.0
2005-09-14 14:00:00,87.487,87.554,87.455,87.501,3445899983.0
2005-09-14 14:15:00,87.498,87.585,87.467,87.568,3739899983.0
2005-09-14 14:30:00,87.585,87.612,87.463,87.487,3384999987.0
2005-09-14 14:45:00,87.483,87.544,87.445,87.506,3657199998.0
2005-09-14 15:00:00,87.535,87.557,87.466,87.505,3083800007.0
2005-09-14 15:15:00,87.52,87.576,87.48,87.529,3733499987.0
2005-09-14 15:30:00,87.537,87.569,87.485,87.56,2741099999.0
2005-09-14 15:45:00,87.551,87.614,87.542,87.596,3423099991.0
2005-09-14 16:00:00,87.602,87.742,87.584,87.735,3267699977.0
2005-09-14 16:15:00,87.713,87.744,87.664,87.681,3575399998.0
2005-09-14 16:30:00,87.707,87.728,87.588,87.664,3293400001.0
2005-09-14 16:45:00,87.656,87.684,87.601,87.626,3204299999.0
2005-09-14 17:00:00,87.604,87.655,87.57,87.63,3011299994.0
2005-09-14 17:15:00,87.627,87.65,87.578,87.594,3201999993.0
2005-09-14 17:30:00,87.581,87.613,87.535,87.589,3517399987.0
2005-09-14 17:45:00,87.582,87.627,87.546,87.609,3367599982.0
2005-09-14 18:00:00,87.613,87.66,87.574,87.6,25356399907.0
2005-09-14 18:15:00,87.61,87.63,87.546,87.578,23786199976.0
2005-09-14 18:30:00,87.59,87.61,87.549,87.587,18085199952.0
2005-09-14 18:45:00,87.568,87.62,87.547,87.556,14114599967.0
2005-09-14 19:00:00,87.58,87.63,87.562,87.626,9330599955.0
2005-09-14 19:15:00,87.625,87.67,87.579,87.62,13491299956.0
2005-09-14 19:30:00,87.645,87.658,87.587,87.642,11864399990.0
2005-09-14 19:45:00,87.625,87.654,87.594,87.615,8785799952.0
2005-09-14 20:00:00,87.609,87.642,87.575,87.624,10259299961.0
2005-09-14 20:15:00,87.613,87.666,87.61,87.64,13616899973.0
2005-09-14 20:30:00,87.63,87.64,87.576,87.609,15321499961.0
2005-09-14 20:45:00,87.617,87.68,87.6,87.63,16595999955.0
2005-09-14 21:00:00,87.67,87.71,87.607,87.64,8703000003.0
2005-09-14 21:15:00,87.64,87.672,87.618,87.629,14245499947.0
2005-09-14 21:30:00,87.643,87.679,87.616,87.633,8561499980.0
2005-09-14 21:45:00,87.623,87.675,87.607,87.663,6631599989.0
2005-09-14 22:00:00,87.657,87.689,87.629,87.658,7020599988.0
2005-09-14 22:15:00,87.657,87.672,87.623,87.644,4595899975.0
2005-09-14 22:30:00,87.652,87.696,87.634,87.662,5468899980.0
2005-09-14 22:45:00,87.685,87.749,87.651,87.663,4960299987.0
2005-09-14 23:00:00,87.698,87.729,87.627,87.7,3649299972.0
2005-09-14 23:15:00,87.696,87.731,87.638,87.688,3092599987.0
2005-09-14 23:30:00,87.703,87.726,87.632,87.701,3822099981.0
2005-09-14 23:45:00,87.669,87.708,87.66,87.677,2743499987.0
2005-09-15 00:00:00,87.655,87.703,87.611,87.689,2687299987.0
2005-09-15 00:15:00,87.695,87.759,87.665,87.759,2479399999.0
2005-09-15 00:30:00,87.723,87.746,87.684,87.713,3170199987.0
2005-09-15 00:45:00,87.702,87.773,87.686,87.728,3136699990.0
2005-09-15 01:00:00,87.713,87.751,87.67,87.722,2728599987.0
2005-09-15 01:15:00,87.728,87.813,87.714,87.76,3416399995.0
2005-09-15 01:30:00,87.774,87.82,87.739,87.762,3342899989.0
2005-09-15 01:45:00,87.775,87.817,87.739,87.798,3933000001.0
2005-09-15 02:00:00,87.808,87.822,87.746,87.754,3133399987.0
2005-09-15 02:15:00,87.78,87.806,87.742,87.763,3343299990.0
2005-09-15 02:30:00,87.753,87.786,87.729,87.763,3123499992.0
2005-09-15 02:45:00,87.752,87.767,87.674,87.674,3583799993.0
2005-09-15 03:00:00,87.682,87.682,87.502,87.521,3651700000.0
2005-09-15 03:15:00,87.517,87.568,87.49,87.527,3218799994.0
2005-09-15 03:30:00,87.532,87.532,87.455,87.49,3507199972.0
2005-09-15 03:45:00,87.478,87.567,87.47,87.538,3034899994.0
2005-09-15 04:00:00,87.536,87.548,87.474,87.509,2710999996.0
2005-09-15 04:15:00,87.524,87.529,87.397,87.426,3502999990.0
2005-09-15 04:30:00,87.433,87.443,87.334,87.423,3153999982.0
2005-09-15 04:45:00,87.419,87.469,87.411,87.449,2562599996.0
2005-09-15 05:00:00,87.452,87.488,87.426,87.477,2784199980.0
2005-09-15 05:15:00,87.476,87.476,87.393,87.439,2133999989.0
2005-09-15 05:30:00,87.437,87.471,87.413,87.452,2567200002.0
2005-09-15 05:45:00,87.46,87.492,87.412,87.426,2730199994.0
2005-09-15 06:00:00,87.424,87.496,87.412,87.476,3316899996.0
2005-09-15 06:15:00,87.447,87.493,87.42,87.461,3009699992.0
2005-09-15 06:30:00,87.441,87.473,87.378,87.393,2279899997.0
2005-09-15 06:45:00,87.414,87.45,87.393,87.404,2939199991.0
2005-09-15 07:00:00,87.399,87.432,87.328,87.372,3199899981.0
2005-09-15 07:15:00,87.357,87.393,87.321,87.327,3345899991.0
2005-09-15 07:30:00,87.337,87.388,87.322,87.359,3154200006.0
2005-09-15 07:45:00,87.36,87.411,87.328,87.38,3171399986.0
2005-09-15 08:00:00,87.38,87.42,87.34,87.385,3409299992.0
2005-09-15 08:15:00,87.405,87.425,87.373,87.406,3127499987.0
2005-09-15 08:30:00,87.412,87.447,87.382,87.396,3652900005.0
2005-09-15 08:45:00,87.432,87.477,87.401,87.428,3004600000.0
2005-09-15 09:00:00,87.432,87.472,87.366,87.427,3732999973.0
2005-09-15 09:15:00,87.425,87.431,87.348,87.355,3163900001.0
2005-09-15 09:30:00,87.349,87.403,87.335,87.363,3585300007.0
2005-09-15 09:45:00,87.358,87.375,87.225,87.236,3640399989.0
2005-09-15 10:00:00,87.249,87.373,87.249,87.35,2760499994.0
2005-09-15 10:15:00,87.344,87.367,87.304,87.34,2865899987.0
2005-09-15 10:30:00,87.354,87.415,87.335,87.37,3407799985.0
2005-09-15 10:45:00,87.377,87.387,87.26,87.26,3553899993.0
2005-09-15 11:00:00,87.309,87.442,87.274,87.37,3754300001.0
2005-09-15 11:15:00,87.345,87.377,87.308,87.344,3653099985.0
2005-09-15 11:30:00,87.344,87.381,87.27,87.274,4099299999.0
2005-09-15 11:45:00,87.264,87.281,87.181,87.237,3433699993.0
2005-09-15 12:00:00,87.26,87.293,87.194,87.232,4169499990.0
2005-09-15 12:15:00,87.23,87.262,87.171,87.232,3286400003.0
2005-09-15 12:30:00,87.225,87.254,87.171,87.2,2825399985.0
2005-09-15 12:45:00,87.188,87.24,87.17,87.17,3563599991.0
2005-09-15 13:00:00,87.189,87.28,87.189,87.256,3310899992.0
2005-09-15 13:15:00,87.274,87.337,87.221,87.298,3451400000.0
2005-09-15 13:30:00,87.291,87.305,87.239,87.29,2857499998.0
2005-09-15 13:45:00,87.284,87.304,87.207,87.23,3501199975.0
2005-09-15 14:00:00,87.251,87.293,87.143,87.17,3211799982.0
2005-09-15 14:15:00,87.16,87.179,87.086,87.112,3738399990.0
2005-09-15 14:30:00,87.112,87.121,86.914,86.978,3405499998.0
2005-09-15 14:45:00,86.981,87.021,86.896,87.016,3675199995.0
2005-09-15 15:00:00,87.004,87.02,86.946,86.978,2860100001.0
2005-09-15 15:15:00,86.958,86.995,86.903,86.953,3480600006.0
2005-09-15 15:30:00,86.952,87.034,86.883,87.017,3480299975.0
2005-09-15 15:45:00,87.042,87.062,86.953,86.995,3479999997.0
2005-09-15 16:00:00,87.007,87.086,86.984,87.086,3487700011.0
2005-09-15 16:15:00,87.076,87.101,87.002,87.002,3256199983.0
2005-09-15 16:30:00,87.012,87.087,86.969,87.055,3510099981.0
2005-09-15 16:45:00,87.066,87.09,87.01,87.087,3445299986.0
2005-09-15 17:00:00,87.066,87.167,87.043,87.145,3236999986.0
2005-09-15 17:15:00,87.135,87.14,87.081,87.106,3373699997.0
2005-09-15 17:30:00,87.108,87.138,87.059,87.11,3581899979.0
2005-09-15 17:45:00,87.11,87.157,87.088,87.148,3263599998.0
2005-09-15 18:00:00,87.154,87.2,87.1,87.2,21681899892.0
2005-09-15 18:15:00,87.19,87.28,87.146,87.235,23047899940.0
2005-09-15 18:30:00,87.234,87.26,87.181,87.2,19433799960.0
2005-09-15 18:45:00,87.177,87.25,87.177,87.25,14232799972.0
2005-09-15 19:00:00,87.224,87.269,87.2,87.206,9479099972.0
2005-09-15 19:15:00,87.2,87.258,87.189,87.228,14212000012.0
2005-09-15 19:30:00,87.248,87.284,87.209,87.27,12698299982.0
2005-09-15 19:45:00,87.272,87.272,87.167,87.225,9216099957.0
2005-09-15 20:00:00,87.221,87.247,87.134,87.201,10168499996.0
2005-09-15 20:15:00,87.215,87.286,87.191,87.27,14933499961.0
2005-09-15 20:30:00,87.28,87.317,87.244,87.312,16950199974.0
2005-09-15 20:45:00,87.315,87.357,87.273,87.307,17175299968.0
2005-09-15 21:00:00,87.32,87.35,87.269,87.331,10151999966.0
2005-09-15 21:15:00,87.335,87.348,87.289,87.345,14264499987.0
2005-09-15 21:30:00,87.345,87.36,87.271,87.293,7567099981.0
2005-09-15 21:45:00,87.295,87.315,87.259,87.287,6706599979.0
2005-09-15 22:00:00,87.289,87.332,87.27,87.293,6583399957.0
2005-09-15 22:15:00,87.298,87.325,87.259,87.288,4998299982.0
2005-09-15 22:30:00,87.282,87.307,87.237,87.259,5594599970.0
2005-09-15 22:45:00,87.27,87.3,87.174,87.182,5211999966.0
2005-09-15 23:00:00,87.24,87.275,87.179,87.222,3683399993.0
2005-09-15 23:15:00,87.223,87.31,87.197,87.238,3175599987.0
2005-09-15 23:30:00,87.245,87.285,87.221,87.285,3302999989.0
2005-09-15 23:45:00,87.287,87.306,87.247,87.291,3055300000.0
2005-09-16 00:00:00,87.295,87.305,87.255,87.298,2981200005.0
2005-09-16 00:15:00,87.297,87.321,87.266,87.301,2865099989.0
2005-09-16 00:30:00,87.305,87.336,87.271,87.287,3121200010.0
2005-09-16 00:45:00,87.309,87.337,87.289,87.305,3342399994.0
2005-09-16 01:00:00,87.31,87.37,87.284,87.332,3007899993.0
2005-09-16 01:15:00,87.346,87.375,87.31,87.328,2747500002.0
2005-09-16 01:30:00,87.344,87.425,87.314,87.385,3150999989.0
2005-09-16 01:45:00,87.381,87.411,87.312,87.339,3956700003.0
2005-09-16 02:00:00,87.312,87.41,87.31,87.401,2854399992.0
2005-09-16 02:15:00,87.401,87.419,87.364,87.408,3400899992.0
2005-09-16 02:30:00,87.399,87.435,87.378,87.413,3241599992.0
2005-09-16 02:45:00,87.403,87.448,87.369,87.405,2856799987.0
2005-09-16 03:00:00,87.407,87.445,87.367,87.43,3313800003.0
2005-09-16 03:15:00,87.417,87.534,87.38,87.476,3157499991.0
2005-09-16 03:30:00,87.502,87.525,87.438,87.501,3255799996.0
2005-09-16 03:45:00,87.478,87.507,87.411,87.486,2740099999.0
2005-09-16 04:00:00,87.466,87.546,87.442,87.517,3020700004.0
2005-09-16 04:15:00,87.506,87.547,87.484,87.517,2478499985.0
2005-09-16 04:30:00,87.517,87.545,87.457,87.497,3080000003.0
2005-09-16 04:45:00,87.501,87.504,87.449,87.476,2726099988.0
2005-09-16 05:00:00,87.477,87.497,87.449,87.48,2916299999.0
2005-09-16 05:15:00,87.473,87.513,87.463,87.49,2933099987.0
2005-09-16 05:30:00,87.479,87.51,87.462,87.472,2651599987.0
2005-09-16 05:45:00,87.47,87.519,87.457,87.492,2705799991.0
2005-09-16 06:00:00,87.515,87.534,87.446,87.51,3383299993.0
2005-09-16 06:15:00,87.504,87.518,87.446,87.494,3529099994.0
2005-09-16 06:30:00,87.483,87.662,87.46,87.618,3508299982.0
2005-09-16 06:45:00,87.613,87.634,87.575,87.623,3425599999.0
2005-09-16 07:00:00,87.618,87.664,87.587,87.622,3368499997.0
2005-09-16 07:15:00,87.626,87.632,87.567,87.595,3013399992.0
2005-09-16 07:30:00,87.604,87.647,87.578,87.621,3599899995.0
2005-09-16 07:45:00,87.598,87.64,87.577,87.604,3034999996.0
2005-09-16 08:00:00,87.598,87.663,87.585,87.641,3248100000.0
2005-09-16 08:15:00,87.637,87.654,87.545,87.603,3241599996.0
2005-09-16 08:30:00,87.605,87.663,87.584,87.62,3662699985.0
2005-09-16 08:45:00,87.645,87.656,87.547,87.585,3104899993.0
2005-09-16 09:00:00,87.586,87.63,87.545,87.602,3108399998.0
2005-09-16 09:15:00,87.639,87.642,87.571,87.601,3320599982.0
2005-09-16 09:30:00,87.599,87.636,87.573,87.586,3276100005.0
2005-09-16 09:45:00,87.596,87.624,87.555,87.596,3031899982.0
2005-09-16 10:00:00,87.582,87.615,87.545,87.567,3134900002.0
2005-09-16 10:15:00,87.565,87.605,87.522,87.562,3346099985.0
2005-09-16 10:30:00,87.568,87.634,87.561,87.6,3498999978.0
2005-09-16 10:45:00,87.634,87.657,87.581,87.596,3139300000.0
2005-09-16 11:00:00,87.607,87.679,87.6,87.654,3475799993.0
2005-09-16 11:15:00,87.669,87.681,87.628,87.659,3350799970.0
2005-09-16 11:30:00,87.652,87.695,87.62,87.635,4016099992.0
2005-09-16 11:45:00,87.638,87.674,87.609,87.614,3246199976.0
2005-09-16 12:00:00,87.609,87.634,87.558,87.597,3577499992.0
2005-09-16 12:15:00,87.585,87.656,87.571,87.644,3502599985.0
2005-09-16 12:30:00,87.627,87.658,87.6,87.642,2772999986.0
2005-09-16 12:45:00,87.622,87.656,87.489,87.489,3229099972.0
2005-09-16 13:00:00,87.509,87.536,87.458,87.506,3314299983.0
2005-09-16 13:15:00,87.516,87.535,87.465,87.521,3475799985.0
2005-09-16 13:30:00,87.533,87.575,87.487,87.506,2922300001.0
2005-09-16 13:45:00,87.501,87.531,87.441,87.531,3472799973.0
2005-09-16 14:00:00,87.518,87.572,87.504,87.507,2803399992.0
2005-09-16 14:15:00,87.512,87.522,87.415,87.455,3392699991.0
2005-09-16 14:30:00,87.462,87.535,87.392,87.515,2717399997.0
2005-09-16 14:45:00,87.493,87.529,87.413,87.436,3600699983.0
2005-09-16 15:00:00,87.41,87.431,87.277,87.323,3122799999.0
2005-09-16 15:15:00,87.334,87.404,87.295,87.322,3565199995.0
2005-09-16 15:30:00,87.311,87.35,87.295,87.318,3125599992.0
2005-09-16 15:45:00,87.312,87.402,87.273,87.372,3627100001.0
2005-09-16 16:00:00,87.381,87.524,87.372,87.496,3628099982.0
2005-09-16 16:15:00,87.515,87.683,87.463,87.669,3070599999.0
2005-09-16 16:30:00,87.663,87.68,87.56,87.562,3093399993.0
2005-09-16 16:45:00,87.558,87.604,87.504,87.573,3577099982.0
2005-09-16 17:00:00,87.602,87.602,87.504,87.559,3632699996.0
2005-09-16 17:15:00,87.561,87.608,87.539,87.573,3341400001.0
2005-09-16 17:30:00,87.58,87.611,87.551,87.588,3275099988.0
2005-09-16 17:45:00,87.574,87.616,87.53,87.61,3320800006.0
2005-09-16 18:00:00,87.615,87.67,87.593,87.65,26619899906.0
2005-09-16 18:15:00,87.64,87.68,87.592,87.623,23161599951.0
2005-09-16 18:30:00,87.643,87.708,87.612,87.66,18878099950.0
2005-09-16 18:45:00,87.66,87.695,87.63,87.666,14180699944.0
2005-09-16 19:00:00,87.68,87.705,87.646,87.688,9006699982.0
2005-09-16 19:15:00,87.682,87.725,87.657,87.712,14086199979.0
2005-09-16 19:30:00,87.704,87.718,87.654,87.654,12294699972.0
2005-09-16 19:45:00,87.664,87.69,87.624,87.653,9159199961.0
2005-09-16 20:00:00,87.661,87.716,87.626,87.707,10785299971.0
2005-09-16 20:15:00,87.695,87.82,87.685,87.81,14556699961.0
2005-09-16 20:30:00,87.82,87.82,87.734,87.746,14759599956.0
2005-09-16 20:45:00,87.752,87.815,87.73,87.78,15930399967.0
2005-09-16 21:00:00,87.725,87.77,87.68,87.721,10748699980.0
2005-09-16 21:15:00,87.729,87.741,87.687,87.711,14541799987.0
2005-09-16 21:30:00,87.708,87.74,87.666,87.723,7701399982.0
2005-09-16 21:45:00,87.725,87.747,87.657,87.682,6863799982.0
2005-09-16 22:00:00,87.687,87.717,87.608,87.631,6811799996.0
2005-09-16 22:15:00,87.645,87.679,87.614,87.614,4038000005.0
2005-09-16 22:30:00,87.645,87.692,87.385,87.642,5565799964.0
2005-09-16 22:45:00,87.65,87.697,87.606,87.612,5625800001.0
2005-09-18 23:00:00,87.559,87.587,87.408,87.465,2630699993.0
2005-09-18 23:15:00,87.48,87.486,87.41,87.447,3239099990.0
2005-09-18 23:30:00,87.421,87.471,87.384,87.448,3725299984.0
2005-09-18 23:45:00,87.434,87.46,87.4,87.4,2201399995.0
2005-09-19 00:00:00,87.398,87.404,87.296,87.34,3574800014.0
2005-09-19 00:15:00,87.32,87.384,87.302,87.368,3178899979.0
2005-09-19 00:30:00,87.347,87.387,87.257,87.273,3080799985.0
2005-09-19 00:45:00,87.266,87.307,87.238,87.245,3225699996.0
2005-09-19 01:00:00,87.216,87.341,87.213,87.313,2924799992.0
2005-09-19 01:15:00,87.325,87.426,87.317,87.393,2788599992.0
2005-09-19 01:30:00,87.414,87.457,87.384,87.445,2739899991.0
2005-09-19 01:45:00,87.449,87.526,87.431,87.455,3786699995.0
2005-09-19 02:00:00,87.461,87.461,87.353,87.405,2988999999.0
2005-09-19 02:15:00,87.372,87.411,87.339,87.375,3257899987.0
2005-09-19 02:30:00,87.38,87.466,87.337,87.451,2932199986.0
2005-09-19 02:45:00,87.467,87.489,87.445,87.457,3037599983.0
2005-09-19 03:00:00,87.456,87.515,87.442,87.496,3359699995.0
2005-09-19 03:15:00,87.497,87.511,87.466,87.495,2464599992.0
2005-09-19 03:30:00,87.49,87.539,87.469,87.533,3033200001.0
2005-09-19 03:45:00,87.537,87.552,87.494,87.509,3167500005.0
2005-09-19 04:00:00,87.494,87.535,87.49,87.514,2556699991.0
2005-09-19 04:15:00,87.496,87.518,87.462,87.485,2253899996.0
2005-09-19 04:30:00,87.473,87.515,87.45,87.475,2543899977.0
2005-09-19 04:45:00,87.472,87.493,87.418,87.477,2330100004.0
2005-09-19 05:00:00,87.47,87.496,87.439,87.48,2921199998.0
2005-09-19 05:15:00,87.468,87.498,87.444,87.455,2066099984.0
2005-09-19 05:30:00,87.46,87.506,87.45,87.47,1781499988.0
2005-09-19 05:45:00,87.483,87.517,87.418,87.491,2258199998.0
2005-09-19 06:00:00,87.486,87.522,87.457,87.475,2611399998.0
2005-09-19 06:15:00,87.473,87.506,87.348,87.401,2676599992.0
2005-09-19 06:30:00,87.391,87.411,87.227,87.249,2762199996.0
2005-09-19 06:45:00,87.226,87.272,87.163,87.208,3300999990.0
2005-09-19 07:00:00,87.179,87.293,87.157,87.191,3573799996.0
2005-09-19 07:15:00,87.183,87.202,87.054,87.071,3269899985.0
2005-09-19 07:30:00,87.087,87.096,86.991,87.079,3252999999.0
2005-09-19 07:45:00,87.066,87.266,87.065,87.26,3099399993.0
2005-09-19 08:00:00,87.249,87.282,87.175,87.23,3595400001.0
2005-09-19 08:15:00,87.233,87.245,87.148,87.198,3377999995.0
2005-09-19 08:30:00,87.205,87.232,87.166,87.189,3340499992.0
2005-09-19 08:45:00,87.198,87.23,87.162,87.21,2864599992.0
2005-09-19 09:00:00,87.231,87.323,87.2,87.251,3682799985.0
2005-09-19 09:15:00,87.258,87.312,87.224,87.254,3531199988.0
2005-09-19 09:30:00,87.249,87.307,87.194,87.194,3239099981.0
2005-09-19 09:45:00,87.205,87.275,87.136,87.147,3015899992.0
2005-09-19 10:00:00,87.16,87.273,87.145,87.245,3028099994.0
2005-09-19 10:15:00,87.272,87.289,87.198,87.208,3203599992.0
2005-09-19 10:30:00,87.207,87.284,87.175,87.2,3085199984.0
2005-09-19 10:45:00,87.204,87.29,87.189,87.261,3443199979.0
2005-09-19 11:00:00,87.279,87.349,87.251,87.313,3773999990.0
2005-09-19 11:15:00,87.282,87.305,87.22,87.25,3085199998.0
2005-09-19 11:30:00,87.245,87.261,87.167,87.188,3605699997.0
2005-09-19 11:45:00,87.195,87.234,87.164,87.2,3075799997.0
2005-09-19 12:00:00,87.202,87.269,87.197,87.255,3633099969.0
2005-09-19 12:15:00,87.248,87.248,87.174,87.178,3363999997.0
2005-09-19 12:30:00,87.15,87.19,87.088,87.115,3034399981.0
2005-09-19 12:45:00,87.099,87.125,87.059,87.104,3444599993.0
2005-09-19 13:00:00,87.121,87.125,87.046,87.074,3187999984.0
2005-09-19 13:15:00,87.1,87.139,87.058,87.107,3262599991.0
2005-09-19 13:30:00,87.096,87.166,87.073,87.146,3202099975.0
2005-09-19 13:45:00,87.149,87.224,87.137,87.195,3610099998.0
2005-09-19 14:00:00,87.184,87.257,87.156,87.217,3342399992.0
2005-09-19 14:15:00,87.202,87.23,87.156,87.187,2886399993.0
2005-09-19 14:30:00,87.16,87.202,87.117,87.157,3040299978.0
2005-09-19 14:45:00,87.135,87.201,87.074,87.113,3381199981.0
2005-09-19 15:00:00,87.101,87.178,87.087,87.095,3065299989.0
2005-09-19 15:15:00,87.092,87.142,87.05,87.122,3306099993.0
2005-09-19 15:30:00,87.131,87.169,87.105,87.129,3349900000.0
2005-09-19 15:45:00,87.127,87.181,87.067,87.114,3214799992.0
2005-09-19 16:00:00,87.086,87.137,87.068,87.089,3329099980.0
2005-09-19 16:15:00,87.086,87.153,87.057,87.087,3181799992.0
2005-09-19 16:30:00,87.119,87.165,87.043,87.054,3716899996.0
2005-09-19 16:45:00,87.052,87.109,87.044,87.054,3378099990.0
2005-09-19 17:00:00,87.043,87.146,87.021,87.14,2992299989.0
2005-09-19 17:15:00,87.116,87.137,87.038,87.076,3355199982.0
2005-09-19 17:30:00,87.067,87.162,87.067,87.162,3117499986.0
2005-09-19 17:45:00,87.151,87.2,87.122,87.191,3364899975.0
2005-09-19 18:00:00,87.173,87.203,87.145,87.2,23547799909.0
2005-09-19 18:15:00,87.21,87.236,87.155,87.22,23598699912.0
2005-09-19 18:30:00,87.222,87.254,87.188,87.21,19379699924.0
2005-09-19 18:45:00,87.211,87.258,87.173,87.248,14689499962.0
2005-09-19 19:00:00,87.248,87.254,87.186,87.225,8916999976.0
2005-09-19 19:15:00,87.23,87.24,87.155,87.219,14374699937.0
2005-09-19 19:30:00,87.23,87.247,87.192,87.222,11673899962.0
2005-09-19 19:45:00,87.204,87.264,87.201,87.217,9200400008.0
2005-09-19 20:00:00,87.235,87.269,87.205,87.227,9747799980.0
2005-09-19 20:15:00,87.245,87.297,87.228,87.256,13211799963.0
2005-09-19 20:30:00,87.27,87.305,87.235,87.256,15002099973.0
2005-09-19 20:45:00,87.225,87.309,87.211,87.258,16297799974.0
2005-09-19 21:00:00,87.28,87.29,87.225,87.263,8292799982.0
2005-09-19 21:15:00,87.254,87.275,87.226,87.275,14971199985.0
2005-09-19 21:30:00,87.269,87.295,87.244,87.29,8209500009.0
2005-09-19 21:45:00,87.265,87.3,87.244,87.268,6824799971.0
2005-09-19 22:00:00,87.259,87.297,87.241,87.285,6512999970.0
2005-09-19 22:15:00,87.258,87.278,87.144,87.144,4502399977.0
2005-09-19 22:30:00,87.164,87.196,87.125,87.15,5689299967.0
2005-09-19 22:45:00,87.134,87.209,87.102,87.131,5134799987.0
2005-09-19 23:00:00,87.18,87.228,87.147,87.157,3378699987.0
2005-09-19 23:15:00,87.178,87.207,87.143,87.193,3346199990.0
2005-09-19 23:30:00,87.192,87.192,87.106,87.14,3664099985.0
2005-09-19 23:45:00,87.113,87.166,87.111,87.135,2525399980.0
2005-09-20 00:00:00,87.125,87.178,87.116,87.178,3061999979.0
2005-09-20 00:15:00,87.161,87.21,87.122,87.162,3675899985.0
2005-09-20 00:30:00,87.155,87.178,87.127,87.16,2862799992.0
2005-09-20 00:45:00,87.165,87.175,87.102,87.122,3496199996.0
2005-09-20 01:00:00,87.12,87.135,87.06,87.068,2879299996.0
2005-09-20 01:15:00,87.103,87.186,87.064,87.162,3247700006.0
2005-09-20 01:30:00,87.191,87.22,87.144,87.212,3478400010.0
2005-09-20 01:45:00,87.208,87.238,87.147,87.225,3939799991.0
2005-09-20 02:00:00,87.251,87.313,87.235,87.258,3166799992.0
2005-09-20 02:15:00,87.265,87.29,87.228,87.257,3257199987.0
2005-09-20 02:30:00,87.231,87.26,87.179,87.188,3479400002.0
2005-09-20 02:45:00,87.191,87.22,87.128,87.139,3189699988.0
2005-09-20 03:00:00,87.139,87.183,87.075,87.116,3908200006.0
2005-09-20 03:15:00,87.089,87.177,87.038,87.062,3494799991.0
2005-09-20 03:30:00,87.069,87.098,87.006,87.098,3045699983.0
2005-09-20 03:45:00,87.082,87.11,87.041,87.065,3069900002.0
2005-09-20 04:00:00,87.062,87.207,87.042,87.188,3051099990.0
2005-09-20 04:15:00,87.191,87.218,87.146,87.183,2746499983.0
2005-09-20 04:30:00,87.169,87.207,87.15,87.199,2838799988.0
2005-09-20 04:45:00,87.177,87.234,87.162,87.197,3162600013.0
2005-09-20 05:00:00,87.203,87.239,87.177,87.203,2678099992.0
2005-09-20 05:15:00,87.207,87.209,87.145,87.178,2694799987.0
2005-09-20 05:30:00,87.2,87.223,87.148,87.189,2742300007.0
2005-09-20 05:45:00,87.185,87.294,87.135,87.234,2718299989.0
2005-09-20 06:00:00,87.209,87.255,87.182,87.212,3479500000.0
2005-09-20 06:15:00,87.221,87.257,87.199,87.242,3000299988.0
2005-09-20 06:30:00,87.255,87.261,87.2,87.2,2276800001.0
2005-09-20 06:45:00,87.181,87.267,87.181,87.226,2987299995.0
2005-09-20 07:00:00,87.217,87.256,87.202,87.218,3012900004.0
2005-09-20 07:15:00,87.212,87.243,87.192,87.215,2573099991.0
2005-09-20 07:30:00,87.198,87.236,87.18,87.203,3389999997.0
2005-09-20 07:45:00,87.203,87.236,87.165,87.185,3179299985.0
2005-09-20 08:00:00,87.182,87.233,87.138,87.216,3060999982.0
2005-09-20 08:15:00,87.245,87.257,87.175,87.21,2812299984.0
2005-09-20 08:30:00,87.236,87.236,87.107,87.151,3219799991.0
2005-09-20 08:45:00,87.158,87.197,87.075,87.116,3184299995.0
2005-09-20 09:00:00,87.122,87.134,87.078,87.11,2877799989.0
2005-09-20 09:15:00,87.115,87.115,87.029,87.054,3886399998.0
2005-09-20 09:30:00,87.067,87.133,87.014,87.095,3385799996.0
2005-09-20 09:45:00,87.1,87.154,87.073,87.123,3330999983.0
2005-09-20 10:00:00,87.109,87.133,87.05,87.099,2755600001.0
2005-09-20 10:15:00,87.115,87.14,87.069,87.108,3499999986.0
2005-09-20 10:30:00,87.111,87.124,87.058,87.102,3622799989.0
2005-09-20 10:45:00,87.103,87.218,87.087,87.177,2948099978.0
2005-09-20 11:00:00,87.2,87.2,87.123,87.177,3759499994.0
2005-09-20 11:15:00,87.171,87.27,87.146,87.254,3563799990.0
2005-09-20 11:30:00,87.245,87.273,87.165,87.195,3727899985.0
2005-09-20 11:45:00,87.188,87.255,87.176,87.235,3947699996.0
2005-09-20 12:00:00,87.219,87.258,87.177,87.258,3314599999.0
2005-09-20 12:15:00,87.257,87.291,87.219,87.29,3903599989.0
2005-09-20 12:30:00,87.279,87.306,87.231,87.248,3129099990.0
2005-09-20 12:45:00,87.242,87.367,87.242,87.324,4085900006.0
2005-09-20 13:00:00,87.335,87.357,87.236,87.246,3484599997.0
2005-09-20 13:15:00,87.26,87.293,87.201,87.216,2840299990.0
2005-09-20 13:30:00,87.22,87.233,87.152,87.181,2867099997.0
2005-09-20 13:45:00,87.192,87.217,87.139,87.195,3446399993.0
2005-09-20 14:00:00,87.203,87.243,87.186,87.193,3140200006.0
2005-09-20 14:15:00,87.205,87.242,87.17,87.213,2773199999.0
2005-09-20 14:30:00,87.212,87.245,87.157,87.206,3418700010.0
2005-09-20 14:45:00,87.207,87.222,87.122,87.165,3495999988.0
2005-09-20 15:00:00,87.151,87.225,87.143,87.198,2620999995.0
2005-09-20 15:15:00,87.18,87.241,87.147,87.221,3750299998.0
2005-09-20 15:30:00,87.238,87.252,87.152,87.177,3517199991.0
2005-09-20 15:45:00,87.192,87.253,87.174,87.198,3329600007.0
2005-09-20 16:00:00,87.177,87.213,87.155,87.196,3137599977.0
2005-09-20 16:15:00,87.204,87.242,87.153,87.229,3109500000.0
2005-09-20 16:30:00,87.214,87.248,87.166,87.199,3446799989.0
2005-09-20 16:45:00,87.215,87.263,87.191,87.25,3444399992.0
2005-09-20 17:00:00,87.262,87.413,87.239,87.39,3313399991.0
2005-09-20 17:15:00,87.38,87.383,87.296,87.359,2953699995.0
2005-09-20 17:30:00,87.365,87.433,87.362,87.384,3039299994.0
2005-09-20 17:45:00,87.385,87.448,87.373,87.395,3463700007.0
2005-09-20 18:00:00,87.403,87.514,87.385,87.49,25793499904.0
2005-09-20 18:15:00,87.48,87.48,87.394,87.438,22578499948.0
2005-09-20 18:30:00,87.428,87.49,87.405,87.471,19107299973.0
2005-09-20 18:45:00,87.451,87.509,87.439,87.448,14206399940.0
2005-09-20 19:00:00,87.452,87.487,87.375,87.408,9892199972.0
2005-09-20 19:15:00,87.396,87.414,87.348,87.367,13887699968.0
2005-09-20 19:30:00,87.368,87.414,87.327,87.39,12228799982.0
2005-09-20 19:45:00,87.375,87.407,87.327,87.375,9451999990.0
2005-09-20 20:00:00,87.376,87.397,87.31,87.328,10298999980.0
2005-09-20 20:15:00,87.318,87.448,87.293,87.4,15261199948.0
2005-09-20 20:30:00,87.41,87.45,87.324,87.384,16070599903.0
2005-09-20 20:45:00,87.362,87.412,87.336,87.358,16275499961.0
2005-09-20 21:00:00,87.373,87.373,87.301,87.343,10216899973.0
2005-09-20 21:15:00,87.341,87.36,87.281,87.308,14575899956.0
2005-09-20 21:30:00,87.314,87.349,87.272,87.325,8333399977.0
2005-09-20 21:45:00,87.332,87.367,87.298,87.34,5986299985.0
2005-09-20 22:00:00,87.342,87.363,87.302,87.357,6784199991.0
2005-09-20 22:15:00,87.34,87.384,87.254,87.277,4679899973.0
2005-09-20 22:30:00,87.289,87.321,87.241,87.272,5738899985.0
2005-09-20 22:45:00,87.257,87.296,87.223,87.23,4816000000.0
2005-09-20 23:00:00,87.293,87.351,87.256,87.302,3246199986.0
2005-09-20 23:15:00,87.305,87.385,87.278,87.365,2991299989.0
2005-09-20 23:30:00,87.365,87.41,87.318,87.405,3795599995.0
2005-09-20 23:45:00,87.395,87.406,87.334,87.346,2709199998.0
2005-09-21 00:00:00,87.357,87.371,87.312,87.368,3204899988.0
2005-09-21 00:15:00,87.362,87.362,87.297,87.343,2742999975.0
2005-09-21 00:30:00,87.341,87.355,87.296,87.33,2976399996.0
2005-09-21 00:45:00,87.318,87.349,87.284,87.318,2788499984.0
2005-09-21 01:00:00,87.292,87.325,87.234,87.234,2653999990.0
2005-09-21 01:15:00,87.303,87.315,87.232,87.247,2882899985.0
2005-09-21 01:30:00,87.271,87.298,87.215,87.247,3191600005.0
2005-09-21 01:45:00,87.242,87.288,87.226,87.288,3769899993.0
2005-09-21 02:00:00,87.264,87.323,87.247,87.317,3076999999.0
2005-09-21 02:15:00,87.326,87.356,87.291,87.327,3300799989.0
2005-09-21 02:30:00,87.303,87.351,87.273,87.324,3362499993.0
2005-09-21 02:45:00,87.278,87.377,87.278,87.334,3033699983.0
2005-09-21 03:00:00,87.334,87.361,87.296,87.324,3388699990.0
2005-09-21 03:15:00,87.316,87.344,87.274,87.323,3469699998.0
2005-09-21 03:30:00,87.34,87.441,87.307,87.39,3563099990.0
2005-09-21 03:45:00,87.375,87.472,87.363,87.446,3265499994.0
2005-09-21 04:00:00,87.418,87.509,87.408,87.502,2770299999.0
2005-09-21 04:15:00,87.494,87.563,87.488,87.512,3078899997.0
2005-09-21 04:30:00,87.504,87.563,87.461,87.5,3272799991.0
2005-09-21 04:45:00,87.508,87.538,87.462,87.462,2845500007.0
2005-09-21 05:00:00,87.485,87.61,87.438,87.588,3137099989.0
2005-09-21 05:15:00,87.58,87.615,87.537,87.6,2945799976.0
2005-09-21 05:30:00,87.589,87.614,87.563,87.597,2960600001.0
2005-09-21 05:45:00,87.603,87.655,87.527,87.582,2534000003.0
2005-09-21 06:00:00,87.583,87.622,87.572,87.575,2640699999.0
2005-09-21 06:15:00,87.592,87.64,87.566,87.627,2509699995.0
2005-09-21 06:30:00,87.614,87.782,87.609,87.679,3118299996.0
2005-09-21 06:45:00,87.673,87.693,87.615,87.658,3695800010.0
2005-09-21 07:00:00,87.623,87.665,87.585,87.637,3382299979.0
2005-09-21 07:15:00,87.624,87.748,87.61,87.703,3113099980.0
2005-09-21 07:30:00,87.71,87.739,87.629,87.669,3664599986.0
2005-09-21 07:45:00,87.65,87.737,87.634,87.7,3268999986.0
2005-09-21 08:00:00,87.694,87.711,87.633,87.686,3265599977.0
2005-09-21 08:15:00,87.683,87.733,87.643,87.684,3328699988.0
2005-09-21 08:30:00,87.675,87.74,87.632,87.656,3516800002.0
2005-09-21 08:45:00,87.676,87.688,87.628,87.65,3158699998.0
2005-09-21 09:00:00,87.652,87.707,87.634,87.658,3697499973.0
2005-09-21 09:15:00,87.675,87.736,87.64,87.735,3399100006.0
2005-09-21 09:30:00,87.735,87.754,87.686,87.703,2936899998.0
2005-09-21 09:45:00,87.708,87.725,87.605,87.658,3522800000.0
2005-09-21 10:00:00,87.658,87.77,87.624,87.75,2928399987.0
2005-09-21 10:15:00,87.763,87.782,87.629,87.691,3362099969.0
2005-09-21 10:30:00,87.69,87.732,87.639,87.728,3474099985.0
2005-09-21 10:45:00,87.733,87.738,87.585,87.594,3071699993.0
2005-09-21 11:00:00,87.618,87.669,87.563,87.663,3661800009.0
2005-09-21 11:15:00,87.644,87.696,87.559,87.584,3270399992.0
2005-09-21 11:30:00,87.595,87.631,87.501,87.55,3701699973.0
2005-09-21 11:45:00,87.539,87.565,87.479,87.523,3924899963.0
2005-09-21 12:00:00,87.523,87.618,87.5,87.618,3620199975.0
2005-09-21 12:15:00,87.6,87.637,87.546,87.632,3413899999.0
2005-09-21 12:30:00,87.61,87.645,87.572,87.627,2705000003.0
2005-09-21 12:45:00,87.645,87.659,87.503,87.503,2909099998.0
2005-09-21 13:00:00,87.54,87.621,87.515,87.613,3660600001.0
2005-09-21 13:15:00,87.621,87.671,87.538,87.646,3261100008.0
2005-09-21 13:30:00,87.64,87.671,87.607,87.66,3392799984.0
2005-09-21 13:45:00,87.642,87.663,87.529,87.558,3643299978.0
2005-09-21 14:00:00,87.557,87.58,87.523,87.58,3063399999.0
2005-09-21 14:15:00,87.576,87.588,87.449,87.484,3792299997.0
2005-09-21 14:30:00,87.481,87.541,87.437,87.541,3513599977.0
2005-09-21 14:45:00,87.537,87.561,87.489,87.532,3549099999.0
2005-09-21 15:00:00,87.531,87.552,87.463,87.473,2753499985.0
2005-09-21 15:15:00,87.486,87.515,87.428,87.463,3109999994.0
2005-09-21 15:30:00,87.461,87.502,87.443,87.484,3413199984.0
2005-09-21 15:45:00,87.457,87.478,87.419,87.47,3525099991.0
2005-09-21 16:00:00,87.437,87.573,87.437,87.557,3363599995.0
2005-09-21 16:15:00,87.576,87.597,87.473,87.514,3442799977.0
2005-09-21 16:30:00,87.528,87.575,87.503,87.526,3407900000.0
2005-09-21 16:45:00,87.525,87.577,87.502,87.545,3308499998.0
2005-09-21 17:00:00,87.51,87.561,87.469,87.552,3335199992.0
2005-09-21 17:15:00,87.551,87.575,87.496,87.54,3145099992.0
2005-09-21 17:30:00,87.527,87.598,87.515,87.538,3301799994.0
2005-09-21 17:45:00,87.54,87.585,87.53,87.573,3204499999.0
2005-09-21 18:00:00,87.556,87.668,87.552,87.62,25047699994.0
2005-09-21 18:15:00,87.63,87.645,87.575,87.603,24347299940.0
2005-09-21 18:30:00,87.586,87.605,87.528,87.561,19082399973.0
2005-09-21 18:45:00,87.556,87.594,87.519,87.541,13781799954.0
2005-09-21 19:00:00,87.535,87.572,87.517,87.542,8854899975.0
2005-09-21 19:15:00,87.56,87.578,87.484,87.491,13874399955.0
2005-09-21 19:30:00,87.519,87.562,87.47,87.533,11972299996.0
2005-09-21 19:45:00,87.524,87.615,87.517,87.599,9696899981.0
2005-09-21 20:00:00,87.592,87.618,87.552,87.596,11222699969.0
2005-09-21 20:15:00,87.581,87.61,87.546,87.59,14948499953.0
2005-09-21 20:30:00,87.6,87.6,87.527,87.554,14930799945.0
2005-09-21 20:45:00,87.533,87.571,87.481,87.525,16123399947.0
2005-09-21 21:00:00,87.507,87.589,87.499,87.531,10077599956.0
2005-09-21 21:15:00,87.531,87.555,87.475,87.497,14870799951.0
2005-09-21 21:30:00,87.54,87.544,87.494,87.528,7696699986.0
2005-09-21 21:45:00,87.516,87.582,87.48,87.553,6459600000.0
2005-09-21 22:00:00,87.547,87.608,87.529,87.566,5970699984.0
2005-09-21 22:15:00,87.577,87.61,87.54,87.54,4588700000.0
2005-09-21 22:30:00,87.558,87.601,87.542,87.58,5437499975.0
2005-09-21 22:45:00,87.587,87.605,87.496,87.5,5449099977.0
2005-09-21 23:00:00,87.541,87.605,87.527,87.559,3406299990.0
2005-09-21 23:15:00,87.563,87.615,87.536,87.602,3284499981.0
2005-09-21 23:30:00,87.585,87.603,87.54,87.588,3417599999.0
2005-09-21 23:45:00,87.592,87.65,87.586,87.615,2432199986.0
2005-09-22 00:00:00,87.613,87.646,87.581,87.6,2363899994.0
2005-09-22 00:15:00,87.601,87.656,87.59,87.629,2928700000.0
2005-09-22 00:30:00,87.625,87.668,87.599,87.638,3045399986.0
2005-09-22 00:45:00,87.665,87.682,87.639,87.648,3371799972.0
2005-09-22 01:00:00,87.657,87.665,87.594,87.601,2989700000.0
2005-09-22 01:15:00,87.614,87.649,87.588,87.627,2923100001.0
2005-09-22 01:30:00,87.639,87.664,87.603,87.623,3528799997.0
2005-09-22 01:45:00,87.653,87.751,87.617,87.641,3635099980.0
2005-09-22 02:00:00,87.634,87.774,87.634,87.675,2882899997.0
2005-09-22 02:15:00,87.673,87.71,87.658,87.675,3051400001.0
2005-09-22 02:30:00,87.652,87.793,87.652,87.775,3295799984.0
2005-09-22 02:45:00,87.78,87.888,87.766,87.852,3718299987.0
2005-09-22 03:00:00,87.848,87.9,87.795,87.838,3508899992.0
2005-09-22 03:15:00,87.833,87.848,87.769,87.787,3429299980.0
2005-09-22 03:30:00,87.806,87.837,87.745,87.805,3360199993.0
2005-09-22 03:45:00,87.791,87.816,87.739,87.768,3339299988.0
2005-09-22 04:00:00,87.735,87.763,87.666,87.673,3117500002.0
2005-09-22 04:15:00,87.689,87.795,87.671,87.734,2810100008.0
2005-09-22 04:30:00,87.738,87.783,87.714,87.739,2977899984.0
2005-09-22 04:45:00,87.744,87.805,87.718,87.755,2713099992.0
2005-09-22 05:00:00,87.785,87.8,87.73,87.783,2888899994.0
2005-09-22 05:15:00,87.788,87.817,87.752,87.81,3211599994.0
2005-09-22 05:30:00,87.816,87.828,87.777,87.802,2412699991.0
2005-09-22 05:45:00,87.822,87.826,87.746,87.809,2405499988.0
2005-09-22 06:00:00,87.802,87.831,87.755,87.808,2976700003.0
2005-09-22 06:15:00,87.769,87.849,87.769,87.821,3168199985.0
2005-09-22 06:30:00,87.813,87.839,87.779,87.809,2807099987.0
2005-09-22 06:45:00,87.796,87.833,87.697,87.724,3469999999.0
2005-09-22 07:00:00,87.697,87.772,87.691,87.749,2925999980.0
2005-09-22 07:15:00,87.766,87.8,87.737,87.753,3451399981.0
2005-09-22 07:30:00,87.767,87.787,87.733,87.769,2820799994.0
2005-09-22 07:45:00,87.76,87.833,87.727,87.768,2990699998.0
2005-09-22 08:00:00,87.76,87.79,87.613,87.642,3869699992.0
2005-09-22 08:15:00,87.643,87.699,87.608,87.671,3314300004.0
2005-09-22 08:30:00,87.668,87.793,87.656,87.764,3426100000.0
2005-09-22 08:45:00,87.783,87.797,87.684,87.733,3309099986.0
2005-09-22 09:00:00,87.737,87.737,87.562,87.583,3397600000.0
2005-09-22 09:15:00,87.554,87.615,87.51,87.545,3751099990.0
2005-09-22 09:30:00,87.534,87.571,87.419,87.422,3422200004.0
2005-09-22 09:45:00,87.439,87.486,87.401,87.44,2960199983.0
2005-09-22 10:00:00,87.448,87.489,87.413,87.438,2914100013.0
2005-09-22 10:15:00,87.459,87.504,87.419,87.49,3160899989.0
2005-09-22 10:30:00,87.496,87.497,87.387,87.41,3288199987.0
2005-09-22 10:45:00,87.423,87.466,87.39,87.453,3438999985.0
2005-09-22 11:00:00,87.454,87.468,87.386,87.414,3360799981.0
2005-09-22 11:15:00,87.423,87.465,87.406,87.429,3711099995.0
2005-09-22 11:30:00,87.421,87.503,87.408,87.493,3674299970.0
2005-09-22 11:45:00,87.482,87.522,87.461,87.502,3746699993.0
2005-09-22 12:00:00,87.487,87.532,87.453,87.531,3255799977.0
2005-09-22 12:15:00,87.517,87.562,87.495,87.552,3654399989.0
2005-09-22 12:30:00,87.521,87.557,87.469,87.507,3032099983.0
2005-09-22 12:45:00,87.499,87.529,87.453,87.478,3520799988.0
2005-09-22 13:00:00,87.489,87.534,87.464,87.533,3343099994.0
2005-09-22 13:15:00,87.535,87.544,87.471,87.49,3216900001.0
2005-09-22 13:30:00,87.486,87.511,87.441,87.449,3189999990.0
2005-09-22 13:45:00,87.459,87.487,87.415,87.458,3475399989.0
2005-09-22 14:00:00,87.442,87.498,87.43,87.464,3221499986.0
2005-09-22 14:15:00,87.445,87.524,87.436,87.481,3160299994.0
2005-09-22 14:30:00,87.459,87.527,87.395,87.527,3601900008.0
2005-09-22 14:45:00,87.505,87.528,87.372,87.404,3801099992.0
2005-09-22 15:00:00,87.409,87.459,87.396,87.448,2937399991.0
2005-09-22 15:15:00,87.421,87.511,87.389,87.45,3500199986.0
2005-09-22 15:30:00,87.455,87.455,87.348,87.388,3043899999.0
2005-09-22 15:45:00,87.382,87.466,87.378,87.466,3973899989.0
2005-09-22 16:00:00,87.46,87.475,87.318,87.367,3579899992.0
2005-09-22 16:15:00,87.362,87.362,87.162,87.175,3216799988.0
2005-09-22 16:30:00,87.168,87.21,87.141,87.181,3369799999.0
2005-09-22 16:45:00,87.184,87.202,87.122,87.146,3636999965.0
2005-09-22 17:00:00,87.155,87.194,87.128,87.171,3118999981.0
2005-09-22 17:15:00,87.178,87.258,87.149,87.258,2949499975.0
2005-09-22 17:30:00,87.239,87.286,87.179,87.286,3913199998.0
2005-09-22 17:45:00,87.285,87.302,87.223,87.267,3148399992.0
2005-09-22 18:00:00,87.258,87.29,87.22,87.28,24808700071.0
2005-09-22 18:15:00,87.27,87.33,87.255,87.298,20049499974.0
2005-09-22 18:30:00,87.297,87.32,87.227,87.271,18302999946.0
2005-09-22 18:45:00,87.273,87.288,87.207,87.241,13935799996.0
2005-09-22 19:00:00,87.236,87.266,87.183,87.23,9651599962.0
2005-09-22 19:15:00,87.223,87.283,87.215,87.257,13933100005.0
2005-09-22 19:30:00,87.263,87.309,87.22,87.236,11865399993.0
2005-09-22 19:45:00,87.217,87.25,87.149,87.187,9314399979.0
2005-09-22 20:00:00,87.171,87.262,87.154,87.196,10657199957.0
2005-09-22 20:15:00,87.199,87.29,87.167,87.29,14881999992.0
2005-09-22 20:30:00,87.3,87.3,87.203,87.21,14998100000.0
2005-09-22 20:45:00,87.212,87.29,87.206,87.28,16627199948.0
2005-09-22 21:00:00,87.257,87.289,87.238,87.262,10784099975.0
2005-09-22 21:15:00,87.272,87.29,87.239,87.278,14505599955.0
2005-09-22 21:30:00,87.266,87.318,87.241,87.305,7491999992.0
2005-09-22 21:45:00,87.306,87.32,87.274,87.304,6925799968.0
2005-09-22 22:00:00,87.28,87.3,87.243,87.283,6963499986.0
2005-09-22 22:15:00,87.287,87.317,87.261,87.27,5076999993.0
2005-09-22 22:30:00,87.305,87.346,87.263,87.338,4968099978.0
2005-09-22 22:45:00,87.33,87.36,87.26,87.314,5221499969.0
2005-09-22 23:00:00,87.352,87.363,87.248,87.293,3972599996.0
2005-09-22 23:15:00,87.264,87.344,87.2,87.25,2563299990.0
2005-09-22 23:30:00,87.27,87.316,87.247,87.273,3509899999.0
2005-09-22 23:45:00,87.279,87.284,87.206,87.245,2389200003.0
2005-09-23 00:00:00,87.25,87.268,87.207,87.241,2661699982.0
2005-09-23 00:15:00,87.246,87.272,87.214,87.243,2602399999.0
2005-09-23 00:30:00,87.235,87.28,87.211,87.27,3096799989.0
2005-09-23 00:45:00,87.278,87.297,87.22,87.286,3370799997.0
2005-09-23 01:00:00,87.27,87.331,87.242,87.28,3252999989.0
2005-09-23 01:15:00,87.294,87.315,87.261,87.301,3006400001.0
2005-09-23 01:30:00,87.31,87.314,87.235,87.237,3088599994.0
2005-09-23 01:45:00,87.235,87.286,87.222,87.258,3583499986.0
2005-09-23 02:00:00,87.248,87.29,87.239,87.277,3193599990.0
2005-09-23 02:15:00,87.262,87.297,87.191,87.225,3629599990.0
2005-09-23 02:30:00,87.208,87.237,87.161,87.189,3337499997.0
2005-09-23 02:45:00,87.19,87.225,87.17,87.201,3558199981.0
2005-09-23 03:00:00,87.193,87.259,87.168,87.253,3470999990.0
2005-09-23 03:15:00,87.212,87.279,87.192,87.261,3374199986.0
2005-09-23 03:30:00,87.278,87.278,87.139,87.209,3085999995.0
2005-09-23 03:45:00,87.17,87.202,87.138,87.188,2912599992.0
2005-09-23 04:00:00,87.164,87.197,87.131,87.17,2895999994.0
2005-09-23 04:15:00,87.183,87.216,87.148,87.177,2827299985.0
2005-09-23 04:30:00,87.176,87.225,87.169,87.189,2660699981.0
2005-09-23 04:45:00,87.193,87.232,87.171,87.195,3297500001.0
2005-09-23 05:00:00,87.2,87.238,87.162,87.193,2809799992.0
2005-09-23 05:15:00,87.191,87.216,87.134,87.173,2293000001.0
2005-09-23 05:30:00,87.17,87.204,87.121,87.165,2730999999.0
2005-09-23 05:45:00,87.155,87.226,87.135,87.21,3063800016.0
2005-09-23 06:00:00,87.232,87.263,87.185,87.194,2917899990.0
2005-09-23 06:15:00,87.21,87.225,87.156,87.195,2780800000.0
2005-09-23 06:30:00,87.196,87.245,87.143,87.215,3013399985.0
2005-09-23 06:45:00,87.192,87.257,87.192,87.235,3363699978.0
2005-09-23 07:00:00,87.22,87.266,87.2,87.255,2913000002.0
2005-09-23 07:15:00,87.248,87.26,87.212,87.227,3433000000.0
2005-09-23 07:30:00,87.234,87.275,87.208,87.248,2744900008.0
2005-09-23 07:45:00,87.229,87.274,87.199,87.24,2827999998.0
2005-09-23 08:00:00,87.22,87.272,87.207,87.221,2980899984.0
2005-09-23 08:15:00,87.241,87.244,87.13,87.182,3062699990.0
2005-09-23 08:30:00,87.192,87.224,87.121,87.159,3418899994.0
2005-09-23 08:45:00,87.167,87.197,87.103,87.135,3559600000.0
2005-09-23 09:00:00,87.148,87.207,87.14,87.186,3476799991.0
2005-09-23 09:15:00,87.181,87.181,87.091,87.144,3622400000.0
2005-09-23 09:30:00,87.148,87.159,87.075,87.113,2761099998.0
2005-09-23 09:45:00,87.11,87.124,86.991,87.004,3610399988.0
2005-09-23 10:00:00,86.988,87.047,86.979,87.011,2724599988.0
2005-09-23 10:15:00,87.042,87.09,87.022,87.071,3217099995.0
2005-09-23 10:30:00,87.052,87.102,87.038,87.082,3660199988.0
2005-09-23 10:45:00,87.092,87.098,86.966,86.966,3530199993.0
2005-09-23 11:00:00,86.94,86.978,86.834,86.874,4019300006.0
2005-09-23 11:15:00,86.85,86.992,86.79,86.982,3844699982.0
2005-09-23 11:30:00,86.97,86.988,86.893,86.912,3429999995.0
2005-09-23 11:45:00,86.915,86.965,86.901,86.915,3967799980.0
2005-09-23 12:00:00,86.934,86.991,86.901,86.933,3495199974.0
2005-09-23 12:15:00,86.918,86.953,86.885,86.949,3487699989.0
2005-09-23 12:30:00,86.954,86.971,86.786,86.792,2854899991.0
2005-09-23 12:45:00,86.79,86.887,86.76,86.76,3503800005.0
2005-09-23 13:00:00,86.79,86.88,86.77,86.867,3642599984.0
2005-09-23 13:15:00,86.86,86.901,86.819,86.849,2853599985.0
2005-09-23 13:30:00,86.847,86.868,86.811,86.855,3095499998.0
2005-09-23 13:45:00,86.841,86.865,86.784,86.789,3314999998.0
2005-09-23 14:00:00,86.788,86.825,86.768,86.776,3380400003.0
2005-09-23 14:15:00,86.782,86.831,86.735,86.768,3473799994.0
2005-09-23 14:30:00,86.769,86.866,86.703,86.825,3452099978.0
2005-09-23 14:45:00,86.809,86.848,86.754,86.782,3436499977.0
2005-09-23 15:00:00,86.779,86.798,86.671,86.678,3038400004.0
2005-09-23 15:15:00,86.685,86.779,86.677,86.763,3653600002.0
2005-09-23 15:30:00,86.77,86.804,86.736,86.795,3465899986.0
2005-09-23 15:45:00,86.783,86.801,86.684,86.717,3803700002.0
2005-09-23 16:00:00,86.717,86.802,86.699,86.8,2861499991.0
2005-09-23 16:15:00,86.792,86.886,86.752,86.865,3292700002.0
2005-09-23 16:30:00,86.865,86.886,86.811,86.826,3353799977.0
2005-09-23 16:45:00,86.843,86.981,86.842,86.933,3420799976.0
2005-09-23 17:00:00,86.921,86.984,86.919,86.965,3150399992.0
2005-09-23 17:15:00,86.967,87.037,86.956,86.987,2939999988.0
2005-09-23 17:30:00,86.981,87.018,86.954,87.003,3313799995.0
2005-09-23 17:45:00,87.007,87.038,86.981,87.015,3169999997.0
2005-09-23 18:00:00,87.006,87.075,86.937,87.06,23645099857.0
2005-09-23 18:15:00,87.07,87.08,86.983,87.028,23193999954.0
2005-09-23 18:30:00,87.023,87.04,86.933,86.952,18659799905.0
2005-09-23 18:45:00,86.936,87.02,86.936,87.012,14217399992.0
2005-09-23 19:00:00,87.015,87.029,86.96,86.989,9576199976.0
2005-09-23 19:15:00,87.003,87.025,86.963,86.993,14211299996.0
2005-09-23 19:30:00,87.009,87.013,86.947,86.947,11899099967.0
2005-09-23 19:45:00,86.947,86.984,86.906,86.955,9403499991.0
2005-09-23 20:00:00,86.946,86.98,86.921,86.947,10115999975.0
2005-09-23 20:15:00,86.956,87.01,86.94,87.01,14871499970.0
2005-09-23 20:30:00,87.02,87.055,86.961,87.002,14264099948.0
2005-09-23 20:45:00,87.003,87.017,86.943,86.982,16853099943.0
2005-09-23 21:00:00,87.0,87.005,86.938,86.991,8642799969.0
2005-09-23 21:15:00,87.002,87.012,86.953,86.989,15249499945.0
2005-09-23 21:30:00,86.995,87.016,86.932,86.966,7899100014.0
2005-09-23 21:45:00,86.955,86.99,86.931,86.953,6682199978.0
2005-09-23 22:00:00,86.977,87.016,86.947,86.98,6933899990.0
2005-09-23 22:15:00,86.98,87.01,86.961,86.989,4312899987.0
2005-09-23 22:30:00,86.984,87.041,86.976,87.002,5327599972.0
2005-09-23 22:45:00,86.992,87.036,86.946,87.002,4554699983.0
2005-09-25 23:00:00,86.934,87.018,86.91,86.928,3776199981.0
2005-09-25 23:15:00,86.922,86.983,86.882,86.92,3723999986.0
2005-09-25 23:30:00,86.943,86.964,86.859,86.907,3647399992.0
2005-09-25 23:45:00,86.915,86.918,86.856,86.91,3305799980.0
2005-09-26 00:00:00,86.902,86.997,86.802,86.848,3046799991.0
2005-09-26 00:15:00,86.822,86.837,86.773,86.809,2778799980.0
2005-09-26 00:30:00,86.771,86.797,86.725,86.751,3117599991.0
2005-09-26 00:45:00,86.787,86.844,86.753,86.818,3002199991.0
2005-09-26 01:00:00,86.805,86.881,86.779,86.779,2845899980.0
2005-09-26 01:15:00,86.808,86.827,86.762,86.779,2733199978.0
2005-09-26 01:30:00,86.787,86.815,86.736,86.772,2510099981.0
2005-09-26 01:45:00,86.773,86.814,86.749,86.811,3637599991.0
2005-09-26 02:00:00,86.797,86.8,86.733,86.775,2936299984.0
2005-09-26 02:15:00,86.766,86.789,86.72,86.743,3440899992.0
2005-09-26 02:30:00,86.734,86.802,86.673,86.759,3398399972.0
2005-09-26 02:45:00,86.764,86.769,86.651,86.708,3706699994.0
2005-09-26 03:00:00,86.716,86.759,86.686,86.706,3337799991.0
2005-09-26 03:15:00,86.697,86.744,86.682,86.733,3398500008.0
2005-09-26 03:30:00,86.738,86.77,86.69,86.734,3406199981.0
2005-09-26 03:45:00,86.72,86.771,86.708,86.761,3085399992.0
2005-09-26 04:00:00,86.725,86.776,86.722,86.754,2905699983.0
2005-09-26 04:15:00,86.738,86.764,86.695,86.7,3126599985.0
2005-09-26 04:30:00,86.698,86.722,86.676,86.689,2765599996.0
2005-09-26 04:45:00,86.71,86.725,86.66,86.694,2758899991.0
2005-09-26 05:00:00,86.715,86.746,86.668,86.71,2880300005.0
2005-09-26 05:15:00,86.713,86.738,86.686,86.719,2281699984.0
2005-09-26 05:30:00,86.732,86.776,86.709,86.755,2727499996.0
2005-09-26 05:45:00,86.74,86.794,86.699,86.791,2636999995.0
2005-09-26 06:00:00,86.778,86.83,86.757,86.812,2774800008.0
2005-09-26 06:15:00,86.808,86.844,86.766,86.803,2578700006.0
2005-09-26 06:30:00,86.799,86.844,86.763,86.79,3080699994.0
2005-09-26 06:45:00,86.79,86.808,86.738,86.787,2762300004.0
2005-09-26 07:00:00,86.797,86.854,86.769,86.845,2665299997.0
2005-09-26 07:15:00,86.833,86.848,86.734,86.742,3407500003.0
2005-09-26 07:30:00,86.759,86.817,86.732,86.765,2884699995.0
2005-09-26 07:45:00,86.752,86.786,86.732,86.767,3175099987.0
2005-09-26 08:00:00,86.764,86.84,86.75,86.782,3039000007.0
2005-09-26 08:15:00,86.792,86.832,86.759,86.797,3197799997.0
2005-09-26 08:30:00,86.819,86.843,86.782,86.782,3216299985.0
2005-09-26 08:45:00,86.795,86.841,86.768,86.783,3200999982.0
2005-09-26 09:00:00,86.801,86.875,86.791,86.835,3375499976.0
2005-09-26 09:15:00,86.859,86.912,86.832,86.881,3556900004.0
2005-09-26 09:30:00,86.887,86.948,86.849,86.933,3175999990.0
2005-09-26 09:45:00,86.945,87.103,86.908,87.063,2918199995.0
2005-09-26 10:00:00,87.058,87.078,87.001,87.068,3103299990.0
2005-09-26 10:15:00,87.052,87.175,87.037,87.146,3101999980.0
2005-09-26 10:30:00,87.135,87.177,87.101,87.101,3326999979.0
2005-09-26 10:45:00,87.119,87.166,87.096,87.123,3484200003.0
2005-09-26 11:00:00,87.135,87.182,87.098,87.127,3410099997.0
2005-09-26 11:15:00,87.129,87.145,87.067,87.122,3596600004.0
2005-09-26 11:30:00,87.111,87.128,87.043,87.048,3466699970.0
2005-09-26 11:45:00,87.028,87.065,86.984,87.054,3394499986.0
2005-09-26 12:00:00,87.05,87.061,86.981,87.004,3177599993.0
2005-09-26 12:15:00,87.014,87.09,86.995,87.06,3493299999.0
2005-09-26 12:30:00,87.031,87.072,87.017,87.029,2848699982.0
2005-09-26 12:45:00,87.02,87.079,86.942,87.064,3144899992.0
2005-09-26 13:00:00,87.062,87.087,87.018,87.03,3412099979.0
2005-09-26 13:15:00,87.048,87.105,86.994,87.073,3172399988.0
2005-09-26 13:30:00,87.075,87.08,86.93,86.932,3181299992.0
2005-09-26 13:45:00,86.944,86.952,86.869,86.882,3103199986.0
2005-09-26 14:00:00,86.899,86.903,86.77,86.813,3367399994.0
2005-09-26 14:15:00,86.829,86.837,86.762,86.816,3694800013.0
2005-09-26 14:30:00,86.79,86.866,86.742,86.82,3238599989.0
2005-09-26 14:45:00,86.797,86.849,86.721,86.772,3461599994.0
2005-09-26 15:00:00,86.756,86.838,86.737,86.822,3102799991.0
2005-09-26 15:15:00,86.807,86.839,86.729,86.772,3501600005.0
2005-09-26 15:30:00,86.782,86.808,86.749,86.786,3110899998.0
2005-09-26 15:45:00,86.785,86.827,86.734,86.813,3029399975.0
2005-09-26 16:00:00,86.826,86.857,86.771,86.819,2757800002.0
2005-09-26 16:15:00,86.823,86.885,86.771,86.852,3487699979.0
2005-09-26 16:30:00,86.856,86.887,86.829,86.838,3239799979.0
2005-09-26 16:45:00,86.831,86.852,86.768,86.793,3188299993.0
2005-09-26 17:00:00,86.765,86.811,86.756,86.811,3209599995.0
2005-09-26 17:15:00,86.801,86.837,86.771,86.805,2795599999.0
2005-09-26 17:30:00,86.824,86.937,86.806,86.937,3672300000.0
2005-09-26 17:45:00,86.938,86.953,86.86,86.905,3461999993.0
2005-09-26 18:00:00,86.897,86.94,86.854,86.92,24708699953.0
2005-09-26 18:15:00,86.93,86.97,86.892,86.943,23733599903.0
2005-09-26 18:30:00,86.927,86.939,86.848,86.872,18780799975.0
2005-09-26 18:45:00,86.875,86.926,86.875,86.908,13368699939.0
2005-09-26 19:00:00,86.906,86.94,86.87,86.923,9955999997.0
2005-09-26 19:15:00,86.932,86.945,86.87,86.886,14072599962.0
2005-09-26 19:30:00,86.895,86.942,86.832,86.92,12284399968.0
2005-09-26 19:45:00,86.912,86.958,86.894,86.938,9280499985.0
2005-09-26 20:00:00,86.916,86.987,86.902,86.956,10264399963.0
2005-09-26 20:15:00,86.963,86.992,86.893,86.97,15095199962.0
2005-09-26 20:30:00,86.98,86.996,86.924,86.967,17001399963.0
2005-09-26 20:45:00,86.967,87.085,86.952,86.979,16986099975.0
2005-09-26 21:00:00,87.0,87.062,86.988,87.043,9185699998.0
2005-09-26 21:15:00,87.037,87.081,87.01,87.034,14827899965.0
2005-09-26 21:30:00,87.047,87.084,86.97,86.992,8292699982.0
2005-09-26 21:45:00,86.977,87.017,86.93,86.979,6891300011.0
2005-09-26 22:00:00,86.977,86.996,86.928,86.958,6848999963.0
2005-09-26 22:15:00,86.961,87.004,86.917,86.917,5121299980.0
2005-09-26 22:30:00,86.939,86.994,86.929,86.95,5556599989.0
2005-09-26 22:45:00,86.973,86.991,86.89,86.903,5100599993.0
2005-09-26 23:00:00,86.948,87.037,86.896,86.953,3438000003.0
2005-09-26 23:15:00,86.948,86.983,86.913,86.939,3814399995.0
2005-09-26 23:30:00,86.982,86.986,86.916,86.936,3708499995.0
2005-09-26 23:45:00,86.95,86.973,86.912,86.932,2314500002.0
2005-09-27 00:00:00,86.938,87.0,86.884,86.988,2922599989.0
2005-09-27 00:15:00,86.973,87.06,86.932,87.044,2342700002.0
2005-09-27 00:30:00,87.033,87.109,87.007,87.035,3143899990.0
2005-09-27 00:45:00,87.042,87.118,87.019,87.118,3417499977.0
2005-09-27 01:00:00,87.106,87.127,87.04,87.075,2677100001.0
2005-09-27 01:15:00,87.083,87.095,87.031,87.061,3320399999.0
2005-09-27 01:30:00,87.076,87.11,87.013,87.103,3267299993.0
2005-09-27 01:45:00,87.086,87.132,87.038,87.059,3654299976.0
2005-09-27 02:00:00,87.072,87.145,87.06,87.096,3067899995.0
2005-09-27 02:15:00,87.092,87.192,87.073,87.173,3502799991.0
2005-09-27 02:30:00,87.161,87.194,87.131,87.165,3054399975.0
2005-09-27 02:45:00,87.16,87.182,87.11,87.155,2869199988.0
2005-09-27 03:00:00,87.142,87.269,87.14,87.169,3065599991.0
2005-09-27 03:15:00,87.163,87.242,87.134,87.15,3014099991.0
2005-09-27 03:30:00,87.16,87.179,87.015,87.042,3214000001.0
2005-09-27 03:45:00,87.034,87.054,86.992,87.038,2981199998.0
2005-09-27 04:00:00,87.017,87.057,86.99,87.02,3198899990.0
2005-09-27 04:15:00,87.035,87.044,86.982,87.01,2812599999.0
2005-09-27 04:30:00,86.997,87.052,86.983,87.024,2762199992.0
2005-09-27 04:45:00,87.043,87.049,86.997,87.013,3213699994.0
2005-09-27 05:00:00,87.0,87.073,86.989,87.046,2770300002.0
2005-09-27 05:15:00,87.043,87.076,87.008,87.063,2537499990.0
2005-09-27 05:30:00,87.073,87.08,87.018,87.042,3073199977.0
2005-09-27 05:45:00,87.045,87.087,86.971,87.044,2803400005.0
2005-09-27 06:00:00,87.025,87.052,86.99,87.032,3033700004.0
2005-09-27 06:15:00,87.028,87.043,86.939,86.98,2596999991.0
2005-09-27 06:30:00,86.995,87.013,86.943,86.952,2765299997.0
2005-09-27 06:45:00,86.935,86.99,86.918,86.934,3273599999.0
2005-09-27 07:00:00,86.913,86.959,86.909,86.943,2671999988.0
2005-09-27 07:15:00,86.952,86.996,86.918,86.975,3600199997.0
2005-09-27 07:30:00,86.984,87.016,86.954,86.997,3152299985.0
2005-09-27 07:45:00,86.988,87.08,86.988,87.042,3454399982.0
2005-09-27 08:00:00,87.028,87.049,86.963,86.976,3570499976.0
2005-09-27 08:15:00,86.989,87.003,86.935,86.981,3085999998.0
2005-09-27 08:30:00,86.972,87.023,86.912,86.932,3355699997.0
2005-09-27 08:45:00,86.934,86.976,86.902,86.976,2975900005.0
2005-09-27 09:00:00,86.969,87.013,86.934,86.956,3175799994.0
2005-09-27 09:15:00,86.978,87.054,86.97,87.035,3465899994.0
2005-09-27 09:30:00,87.04,87.04,86.968,86.992,3591899980.0
2005-09-27 09:45:00,86.998,87.111,86.972,87.089,2942899984.0
2005-09-27 10:00:00,87.107,87.175,87.055,87.165,2981499986.0
2005-09-27 10:15:00,87.153,87.182,87.107,87.138,3481099982.0
2005-09-27 10:30:00,87.142,87.22,87.106,87.203,3845599998.0
2005-09-27 10:45:00,87.196,87.263,87.169,87.183,3439499990.0
2005-09-27 11:00:00,87.17,87.2,87.116,87.194,3164699993.0
2005-09-27 11:15:00,87.188,87.259,87.174,87.237,3615299992.0
2005-09-27 11:30:00,87.248,87.255,87.186,87.24,4182699987.0
2005-09-27 11:45:00,87.226,87.274,87.155,87.171,3500199971.0
2005-09-27 12:00:00,87.178,87.218,87.157,87.218,3633599999.0
2005-09-27 12:15:00,87.218,87.307,87.169,87.294,3542799999.0
2005-09-27 12:30:00,87.28,87.377,87.261,87.345,3235599979.0
2005-09-27 12:45:00,87.31,87.397,87.295,87.295,3239799979.0
2005-09-27 13:00:00,87.31,87.413,87.289,87.398,3329399991.0
2005-09-27 13:15:00,87.395,87.457,87.36,87.429,3119299990.0
2005-09-27 13:30:00,87.431,87.431,87.323,87.338,3532299992.0
2005-09-27 13:45:00,87.323,87.379,87.32,87.338,3583700018.0
2005-09-27 14:00:00,87.319,87.34,87.248,87.27,3045599990.0
2005-09-27 14:15:00,87.265,87.307,87.241,87.28,3752299983.0
2005-09-27 14:30:00,87.262,87.305,87.209,87.239,3128500005.0
2005-09-27 14:45:00,87.211,87.266,87.166,87.217,3665999984.0
2005-09-27 15:00:00,87.22,87.237,87.171,87.203,3112599988.0
2005-09-27 15:15:00,87.18,87.216,87.148,87.203,3384999982.0
2005-09-27 15:30:00,87.213,87.216,87.16,87.209,3161699980.0
2005-09-27 15:45:00,87.196,87.242,87.164,87.236,3449900003.0
2005-09-27 16:00:00,87.225,87.275,87.193,87.266,2959999988.0
2005-09-27 16:15:00,87.258,87.333,87.242,87.307,3724700000.0
2005-09-27 16:30:00,87.329,87.348,87.275,87.335,3440499985.0
2005-09-27 16:45:00,87.335,87.342,87.261,87.286,3685899993.0
2005-09-27 17:00:00,87.271,87.358,87.271,87.358,3289899983.0
2005-09-27 17:15:00,87.332,87.408,87.332,87.377,3139899982.0
2005-09-27 17:30:00,87.361,87.39,87.328,87.362,3106999989.0
2005-09-27 17:45:00,87.358,87.361,87.296,87.345,3330099985.0
2005-09-27 18:00:00,87.349,87.4,87.304,87.33,24115199931.0
2005-09-27 18:15:00,87.34,87.37,87.295,87.36,21308899923.0
2005-09-27 18:30:00,87.35,87.381,87.265,87.307,18600999936.0
2005-09-27 18:45:00,87.328,87.351,87.267,87.325,13572599961.0
2005-09-27 19:00:00,87.304,87.387,87.289,87.373,9787099990.0
2005-09-27 19:15:00,87.378,87.418,87.33,87.405,14467699953.0
2005-09-27 19:30:00,87.401,87.442,87.371,87.394,12217799974.0
2005-09-27 19:45:00,87.37,87.432,87.367,87.397,9246799962.0
2005-09-27 20:00:00,87.387,87.446,87.387,87.444,10545399981.0
2005-09-27 20:15:00,87.43,87.463,87.412,87.46,14777499984.0
2005-09-27 20:30:00,87.47,87.47,87.403,87.414,15179199939.0
2005-09-27 20:45:00,87.419,87.455,87.337,87.374,16347300013.0
2005-09-27 21:00:00,87.4,87.445,87.364,87.387,8894699984.0
2005-09-27 21:15:00,87.39,87.429,87.368,87.405,14687199982.0
2005-09-27 21:30:00,87.412,87.445,87.377,87.42,8804499996.0
2005-09-27 21:45:00,87.387,87.42,87.357,87.384,6656799994.0
2005-09-27 22:00:00,87.367,87.392,87.325,87.362,5974999973.0
2005-09-27 22:15:00,87.378,87.411,87.353,87.375,5110599971.0
2005-09-27 22:30:00,87.381,87.405,87.354,87.382,5310599985.0
2005-09-27 22:45:00,87.366,87.403,87.305,87.354,5078899984.0
2005-09-27 23:00:00,87.393,87.44,87.344,87.382,3778199983.0
2005-09-27 23:15:00,87.395,87.431,87.326,87.366,3773599975.0
2005-09-27 23:30:00,87.356,87.388,87.322,87.352,3557499996.0
2005-09-27 23:45:00,87.362,87.402,87.325,87.373,2580799988.0
2005-09-28 00:00:00,87.376,87.398,87.323,87.365,3104599999.0
2005-09-28 00:15:00,87.344,87.362,87.312,87.346,3156400000.0
2005-09-28 00:30:00,87.346,87.393,87.292,87.325,3082699995.0
2005-09-28 00:45:00,87.373,87.386,87.309,87.386,3165500008.0
2005-09-28 01:00:00,87.35,87.419,87.35,87.4,2929699980.0
2005-09-28 01:15:00,87.407,87.493,87.404,87.419,2683499989.0
2005-09-28 01:30:00,87.436,87.47,87.42,87.45,3504399988.0
2005-09-28 01:45:00,87.458,87.473,87.373,87.428,3795999980.0
2005-09-28 02:00:00,87.422,87.462,87.371,87.381,3240699999.0
2005-09-28 02:15:00,87.395,87.463,87.329,87.451,3747100013.0
2005-09-28 02:30:00,87.442,87.454,87.36,87.407,3387900001.0
2005-09-28 02:45:00,87.383,87.458,87.375,87.439,3088699996.0
2005-09-28 03:00:00,87.43,87.471,87.31,87.34,3755399995.0
2005-09-28 03:15:00,87.341,87.354,87.301,87.331,2986000001.0
2005-09-28 03:30:00,87.365,87.394,87.32,87.386,3337899989.0
2005-09-28 03:45:00,87.377,87.395,87.334,87.346,3626499986.0
2005-09-28 04:00:00,87.359,87.437,87.337,87.403,2442899995.0
2005-09-28 04:15:00,87.407,87.45,87.378,87.42,3345700001.0
2005-09-28 04:30:00,87.432,87.447,87.354,87.415,3075399986.0
2005-09-28 04:45:00,87.417,87.444,87.382,87.412,2640400004.0
2005-09-28 05:00:00,87.432,87.457,87.398,87.425,2956699988.0
2005-09-28 05:15:00,87.421,87.444,87.373,87.418,2784199998.0
2005-09-28 05:30:00,87.419,87.448,87.405,87.406,2658299996.0
2005-09-28 05:45:00,87.421,87.471,87.39,87.425,3114299984.0
2005-09-28 06:00:00,87.427,87.482,87.385,87.408,3139799983.0
2005-09-28 06:15:00,87.422,87.451,87.379,87.426,2554599996.0
2005-09-28 06:30:00,87.413,87.475,87.412,87.453,2405399997.0
2005-09-28 06:45:00,87.445,87.496,87.389,87.405,3827699984.0
2005-09-28 07:00:00,87.397,87.405,87.293,87.293,3329899994.0
2005-09-28 07:15:00,87.315,87.332,87.27,87.297,3079499991.0
2005-09-28 07:30:00,87.291,87.327,87.252,87.327,3066099992.0
2005-09-28 07:45:00,87.302,87.37,87.297,87.345,3165100000.0
2005-09-28 08:00:00,87.329,87.385,87.267,87.351,3527200007.0
2005-09-28 08:15:00,87.362,87.382,87.289,87.313,3842200002.0
2005-09-28 08:30:00,87.321,87.354,87.259,87.309,3214599998.0
2005-09-28 08:45:00,87.305,87.331,87.261,87.327,3173599997.0
2005-09-28 09:00:00,87.3,87.342,87.272,87.292,3355100009.0
2005-09-28 09:15:00,87.303,87.352,87.276,87.349,3454999982.0
2005-09-28 09:30:00,87.342,87.397,87.324,87.369,3262299970.0
2005-09-28 09:45:00,87.387,87.387,87.302,87.333,3405199985.0
2005-09-28 10:00:00,87.333,87.383,87.31,87.369,3190200001.0
2005-09-28 10:15:00,87.385,87.42,87.354,87.362,3787299986.0
2005-09-28 10:30:00,87.371,87.376,87.265,87.265,3427499998.0
2005-09-28 10:45:00,87.287,87.35,87.239,87.253,3216499976.0
2005-09-28 11:00:00,87.261,87.313,87.247,87.302,3400899991.0
2005-09-28 11:15:00,87.278,87.3,87.256,87.297,4012799996.0
2005-09-28 11:30:00,87.307,87.417,87.299,87.401,3513400004.0
2005-09-28 11:45:00,87.395,87.403,87.337,87.383,3650599982.0
2005-09-28 12:00:00,87.366,87.429,87.351,87.414,3436799990.0
2005-09-28 12:15:00,87.413,87.485,87.383,87.47,3522499999.0
2005-09-28 12:30:00,87.461,87.47,87.402,87.432,2662399998.0
2005-09-28 12:45:00,87.434,87.462,87.389,87.401,3063499995.0
2005-09-28 13:00:00,87.417,87.442,87.386,87.401,3656399996.0
2005-09-28 13:15:00,87.402,87.436,87.348,87.406,3270099996.0
2005-09-28 13:30:00,87.412,87.42,87.377,87.4,2937299991.0
2005-09-28 13:45:00,87.415,87.42,87.33,87.398,3556199998.0
2005-09-28 14:00:00,87.387,87.441,87.378,87.441,3089699995.0
2005-09-28 14:15:00,87.44,87.487,87.388,87.41,3202600007.0
2005-09-28 14:30:00,87.423,87.438,87.325,87.391,3542899981.0
2005-09-28 14:45:00,87.383,87.452,87.357,87.397,3381700002.0
2005-09-28 15:00:00,87.393,87.41,87.308,87.315,2816300003.0
2005-09-28 15:15:00,87.326,87.366,87.278,87.356,3744999997.0
2005-09-28 15:30:00,87.362,87.362,87.265,87.301,2743299995.0
2005-09-28 15:45:00,87.306,87.372,87.237,87.37,3180199998.0
2005-09-28 16:00:00,87.357,87.431,87.323,87.382,3479899986.0
2005-09-28 16:15:00,87.374,87.415,87.315,87.339,4012999988.0
2005-09-28 16:30:00,87.335,87.421,87.325,87.375,3872999989.0
2005-09-28 16:45:00,87.368,87.453,87.344,87.405,3367599990.0
2005-09-28 17:00:00,87.384,87.435,87.379,87.41,3287599993.0
2005-09-28 17:15:00,87.397,87.425,87.378,87.399,3340199994.0
2005-09-28 17:30:00,87.377,87.41,87.301,87.322,3159399996.0
2005-09-28 17:45:00,87.315,87.396,87.303,87.35,3563500001.0
2005-09-28 18:00:00,87.343,87.37,87.296,87.33,24126299981.0
2005-09-28 18:15:00,87.34,87.43,87.307,87.389,23512499985.0
2005-09-28 18:30:00,87.397,87.41,87.33,87.341,18228199968.0
2005-09-28 18:45:00,87.34,87.434,87.34,87.413,14014399965.0
2005-09-28 19:00:00,87.393,87.421,87.338,87.403,9244499972.0
2005-09-28 19:15:00,87.397,87.434,87.368,87.393,13391799952.0
2005-09-28 19:30:00,87.409,87.436,87.373,87.42,11447999966.0
2005-09-28 19:45:00,87.402,87.44,87.388,87.423,9208299980.0
2005-09-28 20:00:00,87.407,87.434,87.382,87.417,10888499948.0
2005-09-28 20:15:00,87.415,87.465,87.391,87.43,15105699997.0
2005-09-28 20:30:00,87.44,87.47,87.407,87.429,13988899991.0
2005-09-28 20:45:00,87.439,87.45,87.399,87.42,13751399953.0
2005-09-28 21:00:00,87.44,87.45,87.382,87.41,9162999977.0
2005-09-28 21:15:00,87.423,87.459,87.393,87.429,14466399947.0
2005-09-28 21:30:00,87.435,87.459,87.391,87.433,8428600006.0
2005-09-28 21:45:00,87.418,87.491,87.39,87.474,6995799963.0
2005-09-28 22:00:00,87.475,87.532,87.443,87.51,7067099988.0
2005-09-28 22:15:00,87.525,87.534,87.45,87.475,4866299994.0
2005-09-28 22:30:00,87.487,87.518,87.444,87.478,5166299993.0
2005-09-28 22:45:00,87.471,87.512,87.401,87.454,5308799990.0
2005-09-28 23:00:00,87.489,87.505,87.426,87.463,3923499984.0
2005-09-28 23:15:00,87.459,87.519,87.433,87.466,3684499985.0
2005-09-28 23:30:00,87.476,87.503,87.422,87.447,3830499997.0
2005-09-28 23:45:00,87.446,87.486,87.421,87.471,2717899985.0
2005-09-29 00:00:00,87.45,87.474,87.399,87.44,2874300004.0
2005-09-29 00:15:00,87.416,87.505,87.416,87.473,3334199999.0
2005-09-29 00:30:00,87.445,87.515,87.435,87.452,3795899982.0
2005-09-29 00:45:00,87.448,87.554,87.407,87.539,3921699998.0
2005-09-29 01:00:00,87.511,87.55,87.472,87.472,3016799993.0
2005-09-29 01:15:00,87.49,87.555,87.482,87.529,2748700007.0
2005-09-29 01:30:00,87.533,87.585,87.497,87.574,3030199991.0
2005-09-29 01:45:00,87.6,87.659,87.527,87.553,3517499983.0
2005-09-29 02:00:00,87.53,87.559,87.471,87.504,3315999996.0
2005-09-29 02:15:00,87.507,87.549,87.48,87.547,3293399983.0
2005-09-29 02:30:00,87.538,87.578,87.522,87.556,3460999997.0
2005-09-29 02:45:00,87.551,87.568,87.495,87.495,3633099982.0
2005-09-29 03:00:00,87.5,87.548,87.474,87.479,3268199988.0
2005-09-29 03:15:00,87.476,87.503,87.432,87.455,3060100002.0
2005-09-29 03:30:00,87.475,87.522,87.451,87.498,3489099985.0
2005-09-29 03:45:00,87.493,87.535,87.474,87.513,2640799995.0
2005-09-29 04:00:00,87.507,87.559,87.477,87.543,3517500004.0
2005-09-29 04:15:00,87.541,87.59,87.522,87.534,2841900003.0
2005-09-29 04:30:00,87.535,87.576,87.521,87.533,2847599986.0
2005-09-29 04:45:00,87.553,87.578,87.517,87.537,2903699988.0
2005-09-29 05:00:00,87.564,87.585,87.514,87.534,2894500013.0
2005-09-29 05:15:00,87.533,87.557,87.509,87.518,2649599996.0
2005-09-29 05:30:00,87.534,87.556,87.512,87.534,2813799981.0
2005-09-29 05:45:00,87.527,87.553,87.482,87.513,2853899991.0
2005-09-29 06:00:00,87.491,87.523,87.469,87.515,2837099994.0
2005-09-29 06:15:00,87.492,87.545,87.466,87.497,3119199988.0
2005-09-29 06:30:00,87.476,87.524,87.455,87.493,3217199981.0
2005-09-29 06:45:00,87.499,87.53,87.458,87.514,2918299991.0
2005-09-29 07:00:00,87.505,87.54,87.489,87.497,3456599990.0
2005-09-29 07:15:00,87.5,87.54,87.476,87.515,3152799999.0
2005-09-29 07:30:00,87.539,87.547,87.474,87.524,2826799991.0
2005-09-29 07:45:00,87.494,87.533,87.469,87.469,3188599992.0
2005-09-29 08:00:00,87.473,87.547,87.467,87.51,2847399987.0
2005-09-29 08:15:00,87.535,87.569,87.502,87.528,3084900006.0
2005-09-29 08:30:00,87.533,87.549,87.475,87.481,3144399996.0
2005-09-29 08:45:00,87.502,87.55,87.438,87.443,2947599999.0
2005-09-29 09:00:00,87.45,87.487,87.407,87.407,2889599988.0
2005-09-29 09:15:00,87.443,87.457,87.4,87.442,3344099969.0
2005-09-29 09:30:00,87.437,87.465,87.355,87.355,3368599980.0
2005-09-29 09:45:00,87.357,87.45,87.337,87.429,3008799987.0
2005-09-29 10:00:00,87.434,87.451,87.337,87.355,2775299985.0
2005-09-29 10:15:00,87.37,87.378,87.261,87.283,3602999986.0
2005-09-29 10:30:00,87.253,87.274,87.2,87.222,3604099995.0
2005-09-29 10:45:00,87.236,87.248,87.121,87.155,3568199987.0
2005-09-29 11:00:00,87.141,87.204,87.095,87.18,3668799986.0
2005-09-29 11:15:00,87.173,87.263,87.157,87.195,3212699996.0
2005-09-29 11:30:00,87.179,87.226,87.17,87.195,3810100000.0
2005-09-29 11:45:00,87.168,87.26,87.14,87.156,3560599974.0
2005-09-29 12:00:00,87.157,87.222,87.122,87.216,3439299978.0
2005-09-29 12:15:00,87.22,87.317,87.184,87.278,3146899995.0
2005-09-29 12:30:00,87.262,87.31,87.252,87.265,2706099995.0
2005-09-29 12:45:00,87.253,87.306,87.197,87.26,3230800005.0
2005-09-29 13:00:00,87.261,87.312,87.229,87.249,3408999997.0
2005-09-29 13:15:00,87.258,87.316,87.218,87.295,3218200000.0
2005-09-29 13:30:00,87.283,87.328,87.262,87.297,3311199995.0
2005-09-29 13:45:00,87.277,87.33,87.234,87.258,3575799989.0
2005-09-29 14:00:00,87.251,87.275,87.174,87.212,2771799983.0
2005-09-29 14:15:00,87.186,87.271,87.181,87.267,3584899987.0
2005-09-29 14:30:00,87.246,87.251,87.14,87.162,3748599994.0
2005-09-29 14:45:00,87.127,87.182,87.08,87.117,3396299993.0
2005-09-29 15:00:00,87.095,87.187,87.085,87.168,3368700007.0
2005-09-29 15:15:00,87.151,87.228,87.14,87.221,3567399993.0
2005-09-29 15:30:00,87.211,87.252,87.178,87.247,3012199999.0
2005-09-29 15:45:00,87.241,87.274,87.183,87.257,3458499998.0
2005-09-29 16:00:00,87.246,87.293,87.236,87.28,3028299980.0
2005-09-29 16:15:00,87.286,87.29,87.199,87.238,3587599985.0
2005-09-29 16:30:00,87.226,87.285,87.179,87.181,3827999994.0
2005-09-29 16:45:00,87.202,87.232,87.128,87.173,3483299992.0
2005-09-29 17:00:00,87.132,87.236,87.119,87.236,3430800003.0
2005-09-29 17:15:00,87.206,87.225,87.1,87.17,3340299987.0
2005-09-29 17:30:00,87.157,87.206,87.132,87.192,3878899994.0
2005-09-29 17:45:00,87.196,87.256,87.177,87.223,3093399997.0
2005-09-29 18:00:00,87.226,87.25,87.16,87.22,24839399940.0
2005-09-29 18:15:00,87.21,87.246,87.172,87.21,22680699920.0
2005-09-29 18:30:00,87.224,87.286,87.201,87.262,18414899974.0
2005-09-29 18:45:00,87.263,87.292,87.21,87.22,14488199964.0
2005-09-29 19:00:00,87.217,87.278,87.2,87.278,9097099972.0
2005-09-29 19:15:00,87.279,87.29,87.219,87.285,14340399982.0
2005-09-29 19:30:00,87.29,87.297,87.233,87.264,12450199972.0
2005-09-29 19:45:00,87.262,87.348,87.23,87.31,9765600002.0
2005-09-29 20:00:00,87.296,87.36,87.275,87.323,9922899975.0
2005-09-29 20:15:00,87.314,87.409,87.294,87.38,15061200001.0
2005-09-29 20:30:00,87.34,87.382,87.296,87.315,16345999970.0
2005-09-29 20:45:00,87.31,87.36,87.299,87.36,14127499964.0
2005-09-29 21:00:00,87.35,87.38,87.302,87.342,9199200000.0
2005-09-29 21:15:00,87.337,87.39,87.306,87.364,14937799972.0
2005-09-29 21:30:00,87.358,87.387,87.307,87.356,8117699983.0
2005-09-29 21:45:00,87.349,87.392,87.331,87.374,6657699973.0
2005-09-29 22:00:00,87.363,87.391,87.294,87.325,6530400007.0
2005-09-29 22:15:00,87.307,87.364,87.296,87.351,4145699988.0
2005-09-29 22:30:00,87.346,87.373,87.285,87.285,5793999960.0
2005-09-29 22:45:00,87.32,87.35,87.22,87.225,5718600007.0
2005-09-29 23:00:00,87.276,87.407,87.245,87.358,3677000008.0
2005-09-29 23:15:00,87.364,87.393,87.288,87.356,3762699971.0
2005-09-29 23:30:00,87.344,87.425,87.331,87.363,3136400002.0
2005-09-29 23:45:00,87.358,87.433,87.335,87.405,2800500000.0
2005-09-30 00:00:00,87.392,87.428,87.358,87.387,3084999988.0
2005-09-30 00:15:00,87.382,87.4,87.315,87.358,3181799971.0
2005-09-30 00:30:00,87.342,87.387,87.312,87.367,2969000007.0
2005-09-30 00:45:00,87.355,87.4,87.279,87.365,3381799994.0
2005-09-30 01:00:00,87.348,87.444,87.326,87.421,3171700004.0
2005-09-30 01:15:00,87.452,87.458,87.384,87.409,3378800005.0
2005-09-30 01:30:00,87.417,87.457,87.382,87.438,3471499994.0
2005-09-30 01:45:00,87.445,87.46,87.374,87.434,4528100003.0
2005-09-30 02:00:00,87.431,87.457,87.396,87.4,3055799996.0
2005-09-30 02:15:00,87.416,87.432,87.329,87.371,3473799987.0
2005-09-30 02:30:00,87.362,87.413,87.333,87.398,3490699982.0
2005-09-30 02:45:00,87.385,87.421,87.34,87.34,3322700006.0
2005-09-30 03:00:00,87.336,87.372,87.282,87.345,3251099977.0
2005-09-30 03:15:00,87.347,87.382,87.323,87.363,3115099990.0
2005-09-30 03:30:00,87.356,87.43,87.342,87.386,3786799982.0
2005-09-30 03:45:00,87.368,87.445,87.332,87.36,3010199995.0
2005-09-30 04:00:00,87.325,87.375,87.312,87.355,2682299993.0
2005-09-30 04:15:00,87.347,87.392,87.334,87.385,2635299991.0
2005-09-30 04:30:00,87.368,87.4,87.358,87.38,2948199995.0
2005-09-30 04:45:00,87.388,87.413,87.371,87.39,2455500000.0
2005-09-30 05:00:00,87.387,87.416,87.352,87.379,2670199988.0
2005-09-30 05:15:00,87.372,87.402,87.329,87.376,3302699992.0
2005-09-30 05:30:00,87.375,87.443,87.347,87.39,3212499997.0
2005-09-30 05:45:00,87.405,87.438,87.357,87.4,2764399994.0
2005-09-30 06:00:00,87.405,87.413,87.356,87.39,2782099973.0
2005-09-30 06:15:00,87.392,87.414,87.365,87.383,2652400011.0
2005-09-30 06:30:00,87.384,87.415,87.354,87.406,2772699987.0
2005-09-30 06:45:00,87.378,87.462,87.378,87.428,2977300010.0
2005-09-30 07:00:00,87.415,87.443,87.39,87.409,3303600003.0
2005-09-30 07:15:00,87.393,87.44,87.375,87.396,2975499981.0
2005-09-30 07:30:00,87.396,87.41,87.326,87.337,3215300007.0
2005-09-30 07:45:00,87.321,87.359,87.291,87.309,3204899998.0
2005-09-30 08:00:00,87.319,87.38,87.275,87.38,3330499997.0
2005-09-30 08:15:00,87.386,87.462,87.343,87.43,3044499984.0
2005-09-30 08:30:00,87.452,87.473,87.381,87.381,2957799990.0
2005-09-30 08:45:00,87.408,87.444,87.362,87.384,3018299992.0
2005-09-30 09:00:00,87.377,87.41,87.324,87.34,3233700001.0
2005-09-30 09:15:00,87.385,87.44,87.324,87.347,3248899993.0
2005-09-30 09:30:00,87.341,87.489,87.324,87.477,3351800013.0
2005-09-30 09:45:00,87.476,87.565,87.414,87.558,3489899997.0
2005-09-30 10:00:00,87.525,87.566,87.482,87.506,2923899993.0
2005-09-30 10:15:00,87.514,87.555,87.468,87.505,3479200013.0
2005-09-30 10:30:00,87.51,87.543,87.456,87.472,3416899988.0
2005-09-30 10:45:00,87.482,87.533,87.43,87.481,3268900002.0
2005-09-30 11:00:00,87.492,87.542,87.46,87.515,3843099994.0
2005-09-30 11:15:00,87.514,87.575,87.497,87.55,3570499976.0
2005-09-30 11:30:00,87.555,87.564,87.487,87.497,3939499995.0
2005-09-30 11:45:00,87.505,87.594,87.492,87.575,3624899989.0
2005-09-30 12:00:00,87.593,87.687,87.567,87.65,3853499993.0
2005-09-30 12:15:00,87.637,87.693,87.604,87.676,3098499989.0
2005-09-30 12:30:00,87.649,87.842,87.643,87.814,3029299991.0
2005-09-30 12:45:00,87.801,87.917,87.786,87.829,3943000000.0
2005-09-30 13:00:00,87.833,87.863,87.731,87.753,3474599991.0
2005-09-30 13:15:00,87.742,87.761,87.68,87.72,3578699996.0
2005-09-30 13:30:00,87.716,87.731,87.603,87.627,3085999997.0
2005-09-30 13:45:00,87.61,87.648,87.574,87.627,3047599983.0
2005-09-30 14:00:00,87.609,87.632,87.498,87.519,3420099993.0
2005-09-30 14:15:00,87.52,87.6,87.508,87.57,3379999989.0
2005-09-30 14:30:00,87.575,87.606,87.483,87.574,3289699995.0
2005-09-30 14:45:00,87.571,87.571,87.411,87.491,3423999979.0
2005-09-30 15:00:00,87.484,87.516,87.441,87.507,2717599991.0
2005-09-30 15:15:00,87.495,87.518,87.399,87.484,3492999998.0
2005-09-30 15:30:00,87.496,87.584,87.482,87.584,3142900005.0
2005-09-30 15:45:00,87.589,87.641,87.53,87.562,4078199984.0
2005-09-30 16:00:00,87.558,87.741,87.542,87.737,3163699988.0
2005-09-30 16:15:00,87.743,87.803,87.709,87.752,3290699994.0
2005-09-30 16:30:00,87.787,87.885,87.77,87.885,3294499986.0
2005-09-30 16:45:00,87.901,87.924,87.796,87.857,3223899976.0
2005-09-30 17:00:00,87.888,87.889,87.786,87.868,3224699997.0
2005-09-30 17:15:00,87.854,87.995,87.818,87.96,3180499985.0
2005-09-30 17:30:00,87.968,88.031,87.901,87.92,3246099995.0
2005-09-30 17:45:00,87.923,87.958,87.818,87.838,3539599996.0
2005-09-30 18:00:00,87.84,87.895,87.82,87.86,24338899999.0
2005-09-30 18:15:00,87.87,87.91,87.824,87.87,22971899996.0
2005-09-30 18:30:00,87.875,87.895,87.824,87.869,19675299902.0
2005-09-30 18:45:00,87.845,87.87,87.749,87.824,14002599955.0
2005-09-30 19:00:00,87.822,87.822,87.741,87.765,9823999986.0
2005-09-30 19:15:00,87.778,87.789,87.677,87.737,14618899942.0
2005-09-30 19:30:00,87.745,87.774,87.685,87.754,12317499979.0
2005-09-30 19:45:00,87.753,87.762,87.699,87.735,9100999961.0
2005-09-30 20:00:00,87.725,87.759,87.687,87.699,10467199978.0
2005-09-30 20:15:00,87.717,87.75,87.689,87.75,14779399978.0
2005-09-30 20:30:00,87.74,87.75,87.595,87.609,14553499985.0
2005-09-30 20:45:00,87.607,87.697,87.592,87.697,16026599998.0
2005-09-30 21:00:00,87.72,87.72,87.663,87.682,8467699969.0
2005-09-30 21:15:00,87.676,87.7,87.638,87.68,15106499945.0
2005-09-30 21:30:00,87.687,87.701,87.636,87.664,8223999976.0
2005-09-30 21:45:00,87.65,87.693,87.618,87.663,6917199995.0
2005-09-30 22:00:00,87.667,87.681,87.616,87.648,6808199981.0
2005-09-30 22:15:00,87.652,87.667,87.603,87.645,4705299990.0
2005-09-30 22:30:00,87.637,87.679,87.611,87.653,5374900009.0
2005-09-30 22:45:00,87.673,87.685,87.611,87.617,5510599989.0
2005-10-02 23:00:00,88.029,88.032,87.634,87.715,3369399985.0
2005-10-02 23:15:00,87.708,87.735,87.641,87.728,4025299991.0
2005-10-02 23:30:00,87.725,87.755,87.64,87.709,3584699977.0
2005-10-02 23:45:00,87.69,87.75,87.661,87.731,2791199987.0
2005-10-03 00:00:00,87.755,87.794,87.685,87.722,3636699978.0
2005-10-03 00:15:00,87.726,87.776,87.68,87.753,3349799988.0
2005-10-03 00:30:00,87.748,87.819,87.708,87.773,3159299970.0
2005-10-03 00:45:00,87.763,87.813,87.681,87.813,3264899978.0
2005-10-03 01:00:00,87.775,87.827,87.75,87.777,3092200006.0
2005-10-03 01:15:00,87.795,87.822,87.74,87.786,2924399991.0
2005-10-03 01:30:00,87.794,87.816,87.744,87.794,2989799989.0
2005-10-03 01:45:00,87.82,87.853,87.701,87.782,3497099991.0
2005-10-03 02:00:00,87.768,87.86,87.732,87.843,3354799989.0
2005-10-03 02:15:00,87.864,87.922,87.843,87.879,3375999975.0
2005-10-03 02:30:00,87.852,87.884,87.675,87.718,3573399997.0
2005-10-03 02:45:00,87.71,87.715,87.611,87.655,3116999989.0
2005-10-03 03:00:00,87.637,87.69,87.549,87.633,3618499992.0
2005-10-03 03:15:00,87.623,87.73,87.607,87.692,3926999983.0
2005-10-03 03:30:00,87.725,87.734,87.577,87.624,3352999988.0
2005-10-03 03:45:00,87.609,87.686,87.609,87.667,3073100004.0
2005-10-03 04:00:00,87.648,87.685,87.615,87.615,2526699984.0
2005-10-03 04:15:00,87.607,87.647,87.575,87.617,3150999967.0
2005-10-03 04:30:00,87.629,87.645,87.488,87.523,2854499987.0
2005-10-03 04:45:00,87.527,87.579,87.487,87.515,2553399997.0
2005-10-03 05:00:00,87.535,87.563,87.48,87.546,3838899979.0
2005-10-03 05:15:00,87.563,87.6,87.527,87.552,3060499992.0
2005-10-03 05:30:00,87.556,87.58,87.501,87.572,2264299990.0
2005-10-03 05:45:00,87.578,87.591,87.485,87.585,2815899985.0
2005-10-03 06:00:00,87.59,87.636,87.544,87.572,3856999994.0
2005-10-03 06:15:00,87.56,87.594,87.531,87.574,2372399992.0
2005-10-03 06:30:00,87.565,87.602,87.515,87.556,3026399991.0
2005-10-03 06:45:00,87.546,87.558,87.508,87.54,3131599979.0
2005-10-03 07:00:00,87.538,87.559,87.477,87.513,3026599978.0
2005-10-03 07:15:00,87.522,87.564,87.49,87.532,2857199987.0
2005-10-03 07:30:00,87.541,87.58,87.514,87.566,3145599972.0
2005-10-03 07:45:00,87.57,87.583,87.511,87.565,2701599986.0
2005-10-03 08:00:00,87.568,87.636,87.55,87.612,3351999972.0
2005-10-03 08:15:00,87.622,87.624,87.545,87.574,2892300003.0
2005-10-03 08:30:00,87.569,87.595,87.534,87.58,3446199993.0
2005-10-03 08:45:00,87.593,87.67,87.538,87.645,2906399993.0
2005-10-03 09:00:00,87.639,87.659,87.584,87.607,3254999996.0
2005-10-03 09:15:00,87.594,87.652,87.57,87.652,3441299976.0
2005-10-03 09:30:00,87.651,87.698,87.597,87.617,3734399999.0
2005-10-03 09:45:00,87.637,87.681,87.577,87.664,3053299991.0
2005-10-03 10:00:00,87.67,87.715,87.622,87.644,3097599990.0
2005-10-03 10:15:00,87.644,87.668,87.544,87.544,3274600002.0
2005-10-03 10:30:00,87.547,87.547,87.454,87.48,3644299998.0
2005-10-03 10:45:00,87.476,87.52,87.427,87.444,3240199979.0
2005-10-03 11:00:00,87.441,87.517,87.41,87.492,3439100002.0
2005-10-03 11:15:00,87.481,87.52,87.47,87.509,3912500000.0
2005-10-03 11:30:00,87.483,87.52,87.467,87.499,3672999989.0
2005-10-03 11:45:00,87.505,87.564,87.483,87.488,3774699998.0
2005-10-03 12:00:00,87.49,87.577,87.47,87.538,3422199979.0
2005-10-03 12:15:00,87.53,87.578,87.51,87.545,3309100001.0
2005-10-03 12:30:00,87.543,87.555,87.503,87.521,3018599995.0
2005-10-03 12:45:00,87.521,87.582,87.487,87.582,3019599983.0
2005-10-03 13:00:00,87.591,87.608,87.476,87.531,3353499991.0
2005-10-03 13:15:00,87.528,87.648,87.495,87.623,3201399997.0
2005-10-03 13:30:00,87.617,87.617,87.536,87.538,2870199986.0
2005-10-03 13:45:00,87.553,87.56,87.493,87.525,3537399992.0
2005-10-03 14:00:00,87.513,87.559,87.492,87.542,3347799999.0
2005-10-03 14:15:00,87.542,87.575,87.436,87.463,3470699994.0
2005-10-03 14:30:00,87.473,87.56,87.448,87.518,3343799992.0
2005-10-03 14:45:00,87.52,87.535,87.441,87.485,3351399980.0
2005-10-03 15:00:00,87.494,87.51,87.444,87.474,2805000000.0
2005-10-03 15:15:00,87.497,87.569,87.443,87.549,3670599977.0
2005-10-03 15:30:00,87.568,87.607,87.519,87.592,2840699987.0
2005-10-03 15:45:00,87.612,87.645,87.571,87.635,4028699990.0
2005-10-03 16:00:00,87.634,87.661,87.587,87.622,3146399981.0
2005-10-03 16:15:00,87.615,87.664,87.586,87.61,3417799987.0
2005-10-03 16:30:00,87.632,87.702,87.598,87.653,2962700010.0
2005-10-03 16:45:00,87.637,87.667,87.59,87.63,3578299986.0
2005-10-03 17:00:00,87.625,87.655,87.554,87.582,3375099991.0
2005-10-03 17:15:00,87.569,87.686,87.557,87.686,3364999993.0
2005-10-03 17:30:00,87.683,87.691,87.604,87.649,3306499989.0
2005-10-03 17:45:00,87.642,87.655,87.586,87.64,3524199984.0
2005-10-03 18:00:00,87.629,87.74,87.623,87.69,24727599962.0
2005-10-03 18:15:00,87.7,87.7,87.58,87.609,24206899956.0
2005-10-03 18:30:00,87.612,87.671,87.579,87.648,16440799966.0
2005-10-03 18:45:00,87.649,87.69,87.631,87.64,13253400000.0
2005-10-03 19:00:00,87.655,87.674,87.604,87.655,9516999972.0
2005-10-03 19:15:00,87.658,87.686,87.611,87.675,14558699948.0
2005-10-03 19:30:00,87.67,87.681,87.621,87.666,11980199950.0
2005-10-03 19:45:00,87.659,87.676,87.599,87.604,9074599970.0
2005-10-03 20:00:00,87.645,87.704,87.603,87.681,10395899978.0
2005-10-03 20:15:00,87.679,87.72,87.66,87.71,14630199990.0
2005-10-03 20:30:00,87.689,87.71,87.634,87.684,15539899946.0
2005-10-03 20:45:00,87.682,87.703,87.642,87.675,15788199948.0
2005-10-03 21:00:00,87.69,87.7,87.585,87.638,9046499979.0
2005-10-03 21:15:00,87.616,87.654,87.581,87.611,14316899979.0
2005-10-03 21:30:00,87.627,87.627,87.578,87.623,7993199983.0
2005-10-03 21:45:00,87.62,87.651,87.574,87.627,6338399990.0
2005-10-03 22:00:00,87.615,87.645,87.572,87.603,7070600003.0
2005-10-03 22:15:00,87.585,87.64,87.577,87.617,5035899983.0
2005-10-03 22:30:00,87.637,87.65,87.593,87.621,5077199993.0
2005-10-03 22:45:00,87.629,87.665,87.562,87.569,5607999985.0
2005-10-03 23:00:00,87.629,87.716,87.596,87.674,3705399975.0
2005-10-03 23:15:00,87.675,87.706,87.624,87.63,3658399988.0
2005-10-03 23:30:00,87.633,87.685,87.627,87.662,3238599979.0
2005-10-03 23:45:00,87.643,87.687,87.623,87.665,2402799991.0
2005-10-04 00:00:00,87.661,87.685,87.608,87.62,2644799990.0
2005-10-04 00:15:00,87.63,87.662,87.59,87.651,2468099999.0
2005-10-04 00:30:00,87.627,87.653,87.578,87.598,3598099993.0
2005-10-04 00:45:00,87.595,87.718,87.574,87.718,3583099975.0
2005-10-04 01:00:00,87.708,87.724,87.653,87.688,2815599992.0
2005-10-04 01:15:00,87.69,87.72,87.647,87.682,2938500005.0
2005-10-04 01:30:00,87.701,87.74,87.64,87.71,3292499992.0
2005-10-04 01:45:00,87.706,87.736,87.659,87.719,3639699987.0
2005-10-04 02:00:00,87.712,87.723,87.636,87.658,3057399993.0
2005-10-04 02:15:00,87.66,87.686,87.613,87.67,3899499996.0
2005-10-04 02:30:00,87.645,87.718,87.644,87.703,3241699991.0
2005-10-04 02:45:00,87.672,87.707,87.635,87.639,3646199998.0
2005-10-04 03:00:00,87.66,87.707,87.608,87.651,3514999983.0
2005-10-04 03:15:00,87.647,87.653,87.594,87.613,3340199989.0
2005-10-04 03:30:00,87.617,87.651,87.553,87.619,3408599973.0
2005-10-04 03:45:00,87.615,87.628,87.551,87.557,3349299997.0
2005-10-04 04:00:00,87.58,87.588,87.517,87.534,2653399994.0
2005-10-04 04:15:00,87.552,87.566,87.499,87.536,2866599992.0
2005-10-04 04:30:00,87.537,87.583,87.505,87.54,3014599989.0
2005-10-04 04:45:00,87.558,87.588,87.523,87.523,3251000006.0
2005-10-04 05:00:00,87.539,87.648,87.505,87.648,3609699975.0
2005-10-04 05:15:00,87.648,87.648,87.583,87.616,3132199994.0
2005-10-04 05:30:00,87.612,87.623,87.556,87.576,2673699985.0
2005-10-04 05:45:00,87.598,87.611,87.556,87.581,2531300003.0
2005-10-04 06:00:00,87.567,87.628,87.552,87.581,3102199988.0
2005-10-04 06:15:00,87.592,87.618,87.569,87.601,3014799987.0
2005-10-04 06:30:00,87.603,87.646,87.556,87.606,2500499991.0
2005-10-04 06:45:00,87.596,87.649,87.59,87.646,2557400004.0
2005-10-04 07:00:00,87.634,87.681,87.625,87.65,2353599988.0
2005-10-04 07:15:00,87.662,87.71,87.644,87.68,3420099983.0
2005-10-04 07:30:00,87.703,87.705,87.644,87.685,3025299985.0
2005-10-04 07:45:00,87.664,87.715,87.62,87.646,3126099988.0
2005-10-04 08:00:00,87.641,87.721,87.634,87.659,3022999993.0
2005-10-04 08:15:00,87.678,87.705,87.652,87.665,3551199984.0
2005-10-04 08:30:00,87.666,87.678,87.594,87.655,3243599992.0
2005-10-04 08:45:00,87.663,87.693,87.612,87.662,3286999999.0
2005-10-04 09:00:00,87.673,87.705,87.637,87.667,3737399992.0
2005-10-04 09:15:00,87.67,87.694,87.613,87.684,3410699993.0
2005-10-04 09:30:00,87.685,87.765,87.68,87.713,3473699980.0
2005-10-04 09:45:00,87.707,87.754,87.671,87.754,3164199975.0
2005-10-04 10:00:00,87.758,87.797,87.706,87.723,2465599993.0
2005-10-04 10:15:00,87.75,87.847,87.738,87.824,2954999992.0
2005-10-04 10:30:00,87.808,87.878,87.787,87.858,3639300002.0
2005-10-04 10:45:00,87.874,87.933,87.841,87.904,3527099991.0
2005-10-04 11:00:00,87.933,87.953,87.879,87.927,3559099989.0
2005-10-04 11:15:00,87.909,87.976,87.909,87.941,3638799993.0
2005-10-04 11:30:00,87.943,87.98,87.91,87.918,3766499996.0
2005-10-04 11:45:00,87.925,87.965,87.878,87.952,3847499999.0
2005-10-04 12:00:00,87.956,87.968,87.892,87.917,3458100002.0
2005-10-04 12:15:00,87.919,87.957,87.845,87.864,3062899995.0
2005-10-04 12:30:00,87.851,87.864,87.812,87.829,3578599978.0
2005-10-04 12:45:00,87.81,87.918,87.81,87.912,2966399994.0
2005-10-04 13:00:00,87.914,87.954,87.887,87.911,3881200002.0
2005-10-04 13:15:00,87.903,87.932,87.854,87.873,3431199996.0
2005-10-04 13:30:00,87.875,87.891,87.816,87.854,3071599978.0
2005-10-04 13:45:00,87.87,87.887,87.81,87.838,3629399999.0
2005-10-04 14:00:00,87.84,87.93,87.83,87.93,2950199989.0
2005-10-04 14:15:00,87.919,87.938,87.864,87.874,3557799994.0
2005-10-04 14:30:00,87.841,87.885,87.811,87.885,2741500000.0
2005-10-04 14:45:00,87.854,87.883,87.78,87.813,3592899998.0
2005-10-04 15:00:00,87.809,87.822,87.749,87.782,3142199998.0
2005-10-04 15:15:00,87.767,87.846,87.763,87.816,3797999991.0
2005-10-04 15:30:00,87.81,87.857,87.783,87.798,3234400001.0
2005-10-04 15:45:00,87.79,87.818,87.74,87.799,3251200000.0
2005-10-04 16:00:00,87.812,87.833,87.759,87.793,2978899989.0
2005-10-04 16:15:00,87.791,87.805,87.731,87.744,3431699987.0
2005-10-04 16:30:00,87.768,87.781,87.731,87.739,3077599994.0
2005-10-04 16:45:00,87.728,87.768,87.673,87.765,2946799999.0
2005-10-04 17:00:00,87.765,87.819,87.723,87.819,3096599998.0
2005-10-04 17:15:00,87.795,87.819,87.759,87.798,3105899991.0
2005-10-04 17:30:00,87.793,87.804,87.724,87.755,3634299988.0
2005-10-04 17:45:00,87.775,87.808,87.755,87.783,3563800002.0
2005-10-04 18:00:00,87.798,87.83,87.742,87.78,24060999938.0
2005-10-04 18:15:00,87.77,87.8,87.747,87.764,24373999957.0
2005-10-04 18:30:00,87.784,87.85,87.773,87.784,18546699972.0
2005-10-04 18:45:00,87.804,87.824,87.753,87.765,13702899942.0
2005-10-04 19:00:00,87.786,87.794,87.724,87.742,9332399958.0
2005-10-04 19:15:00,87.741,87.753,87.676,87.695,13777999966.0
2005-10-04 19:30:00,87.709,87.762,87.686,87.719,12579099963.0
2005-10-04 19:45:00,87.732,87.78,87.71,87.754,8825299982.0
2005-10-04 20:00:00,87.755,87.765,87.707,87.737,10352599971.0
2005-10-04 20:15:00,87.753,87.756,87.685,87.699,13118499982.0
2005-10-04 20:30:00,87.695,87.755,87.692,87.725,17726899955.0
2005-10-04 20:45:00,87.724,87.76,87.695,87.74,16823299984.0
2005-10-04 21:00:00,87.723,87.74,87.668,87.682,9305999972.0
2005-10-04 21:15:00,87.681,87.705,87.643,87.669,15414199946.0
2005-10-04 21:30:00,87.677,87.702,87.646,87.687,7649499974.0
2005-10-04 21:45:00,87.695,87.745,87.658,87.714,6983799983.0
2005-10-04 22:00:00,87.72,87.751,87.684,87.72,6469699999.0
2005-10-04 22:15:00,87.735,87.751,87.692,87.692,4694899982.0
2005-10-04 22:30:00,87.716,87.775,87.716,87.737,5542599989.0
2005-10-04 22:45:00,87.745,87.772,87.661,87.665,5072699993.0
2005-10-04 23:00:00,87.726,87.773,87.707,87.732,3251999986.0
2005-10-04 23:15:00,87.722,87.795,87.708,87.764,3705299993.0
2005-10-04 23:30:00,87.753,87.798,87.735,87.777,3302899989.0
2005-10-04 23:45:00,87.773,87.824,87.753,87.802,2909599978.0
2005-10-05 00:00:00,87.788,87.855,87.77,87.821,2650999989.0
2005-10-05 00:15:00,87.817,87.838,87.777,87.828,2923299994.0
2005-10-05 00:30:00,87.803,87.829,87.742,87.788,2982999991.0
2005-10-05 00:45:00,87.786,87.828,87.766,87.788,3163699995.0
2005-10-05 01:00:00,87.792,87.807,87.738,87.742,2895299986.0
2005-10-05 01:15:00,87.767,87.812,87.761,87.795,2959100001.0
2005-10-05 01:30:00,87.797,87.812,87.751,87.786,2852799981.0
2005-10-05 01:45:00,87.766,87.808,87.751,87.772,4109699980.0
2005-10-05 02:00:00,87.768,87.856,87.768,87.852,3063499988.0
2005-10-05 02:15:00,87.839,87.862,87.783,87.813,3556799980.0
2005-10-05 02:30:00,87.813,87.854,87.79,87.831,3295299979.0
2005-10-05 02:45:00,87.808,87.856,87.759,87.769,4033699984.0
2005-10-05 03:00:00,87.774,87.793,87.685,87.718,3373699986.0
2005-10-05 03:15:00,87.689,87.733,87.661,87.681,3087199970.0
2005-10-05 03:30:00,87.699,87.727,87.658,87.713,3101099988.0
2005-10-05 03:45:00,87.705,87.715,87.61,87.651,3025300011.0
2005-10-05 04:00:00,87.629,87.697,87.598,87.657,2982799995.0
2005-10-05 04:15:00,87.67,87.699,87.632,87.694,2965099989.0
2005-10-05 04:30:00,87.676,87.702,87.632,87.668,2771099994.0
2005-10-05 04:45:00,87.662,87.701,87.638,87.662,2804799984.0
2005-10-05 05:00:00,87.65,87.689,87.598,87.609,2932399989.0
2005-10-05 05:15:00,87.604,87.663,87.594,87.648,2714699991.0
2005-10-05 05:30:00,87.64,87.693,87.625,87.634,2524399992.0
2005-10-05 05:45:00,87.631,87.716,87.619,87.666,3047999990.0
2005-10-05 06:00:00,87.684,87.713,87.656,87.693,3134299987.0
2005-10-05 06:15:00,87.698,87.792,87.667,87.73,3069699992.0
2005-10-05 06:30:00,87.764,87.79,87.676,87.726,3207300003.0
2005-10-05 06:45:00,87.725,87.79,87.704,87.781,3376199974.0
2005-10-05 07:00:00,87.778,87.789,87.74,87.765,3324099996.0
2005-10-05 07:15:00,87.761,87.786,87.721,87.738,3178699993.0
2005-10-05 07:30:00,87.741,87.778,87.711,87.744,3577200000.0
2005-10-05 07:45:00,87.733,87.759,87.684,87.69,3175899985.0
2005-10-05 08:00:00,87.683,87.719,87.662,87.69,3312199979.0
2005-10-05 08:15:00,87.69,87.751,87.64,87.707,3319300006.0
2005-10-05 08:30:00,87.72,87.75,87.671,87.72,3443799992.0
2005-10-05 08:45:00,87.748,87.757,87.684,87.738,3194599992.0
2005-10-05 09:00:00,87.752,87.767,87.664,87.705,3240800002.0
2005-10-05 09:15:00,87.692,87.714,87.653,87.678,3041999997.0
2005-10-05 09:30:00,87.677,87.762,87.646,87.739,3471299995.0
2005-10-05 09:45:00,87.749,87.768,87.68,87.69,3640299997.0
2005-10-05 10:00:00,87.711,87.76,87.671,87.685,2691999981.0
2005-10-05 10:15:00,87.677,87.693,87.639,87.639,3366999978.0
2005-10-05 10:30:00,87.639,87.667,87.542,87.552,3324399998.0
2005-10-05 10:45:00,87.58,87.607,87.512,87.596,3562499995.0
2005-10-05 11:00:00,87.603,87.621,87.554,87.602,3310399979.0
2005-10-05 11:15:00,87.587,87.637,87.569,87.606,3569100000.0
2005-10-05 11:30:00,87.615,87.679,87.597,87.673,3718399992.0
2005-10-05 11:45:00,87.665,87.684,87.624,87.667,3641900006.0
2005-10-05 12:00:00,87.675,87.692,87.621,87.678,3936399997.0
2005-10-05 12:15:00,87.675,87.728,87.661,87.692,3295399980.0
2005-10-05 12:30:00,87.663,87.701,87.65,87.687,3198599997.0
2005-10-05 12:45:00,87.689,87.714,87.65,87.68,2845799985.0
2005-10-05 13:00:00,87.695,87.718,87.652,87.666,3189699982.0
2005-10-05 13:15:00,87.654,87.721,87.618,87.694,3123499984.0
2005-10-05 13:30:00,87.707,87.753,87.672,87.737,2816299999.0
2005-10-05 13:45:00,87.717,87.74,87.664,87.715,3315299986.0
2005-10-05 14:00:00,87.718,87.74,87.672,87.702,2978299991.0
2005-10-05 14:15:00,87.702,87.717,87.662,87.688,3515299997.0
2005-10-05 14:30:00,87.667,87.718,87.625,87.647,3344400001.0
2005-10-05 14:45:00,87.623,87.66,87.578,87.633,3787999989.0
2005-10-05 15:00:00,87.629,87.659,87.602,87.61,2952099996.0
2005-10-05 15:15:00,87.601,87.683,87.574,87.677,3477799990.0
2005-10-05 15:30:00,87.666,87.713,87.625,87.699,2502500007.0
2005-10-05 15:45:00,87.683,87.75,87.67,87.745,3581099979.0
2005-10-05 16:00:00,87.711,87.865,87.697,87.817,3136499988.0
2005-10-05 16:15:00,87.817,87.874,87.765,87.836,3497699994.0
2005-10-05 16:30:00,87.843,87.912,87.748,87.766,3763899982.0
2005-10-05 16:45:00,87.767,87.837,87.751,87.827,3226099993.0
2005-10-05 17:00:00,87.813,87.842,87.74,87.832,3295799998.0
2005-10-05 17:15:00,87.818,87.878,87.807,87.841,3059600005.0
2005-10-05 17:30:00,87.837,87.98,87.837,87.929,3510300003.0
2005-10-05 17:45:00,87.945,87.998,87.919,87.969,3351700009.0
2005-10-05 18:00:00,87.962,88.0,87.91,87.95,22859399847.0
2005-10-05 18:15:00,87.94,87.96,87.896,87.938,22379899926.0
2005-10-05 18:30:00,87.935,87.949,87.884,87.909,18726699937.0
2005-10-05 18:45:00,87.927,87.957,87.9,87.917,14273499947.0
2005-10-05 19:00:00,87.926,87.941,87.876,87.93,9602299988.0
2005-10-05 19:15:00,87.928,87.938,87.868,87.914,14149699969.0
2005-10-05 19:30:00,87.896,87.937,87.857,87.893,12688299997.0
2005-10-05 19:45:00,87.876,87.929,87.863,87.913,9194099979.0
2005-10-05 20:00:00,87.898,87.933,87.871,87.902,10186299987.0
2005-10-05 20:15:00,87.898,87.952,87.876,87.94,14835999938.0
2005-10-05 20:30:00,87.932,87.951,87.885,87.902,16363999942.0
2005-10-05 20:45:00,87.89,87.94,87.866,87.92,13755599934.0
2005-10-05 21:00:00,87.93,87.982,87.899,87.95,9124699967.0
2005-10-05 21:15:00,87.96,88.035,87.938,88.005,14520299982.0
2005-10-05 21:30:00,87.993,88.01,87.954,88.0,7998100000.0
2005-10-05 21:45:00,87.999,88.04,87.975,88.019,6247699971.0
2005-10-05 22:00:00,88.008,88.047,87.973,87.998,6807899978.0
2005-10-05 22:15:00,88.007,88.059,87.989,88.042,4651999992.0
2005-10-05 22:30:00,88.058,88.107,88.036,88.079,5422599992.0
2005-10-05 22:45:00,88.09,88.144,88.059,88.107,5572899983.0
2005-10-05 23:00:00,88.125,88.136,88.038,88.07,3489199993.0
2005-10-05 23:15:00,88.102,88.12,88.02,88.059,3268399990.0
2005-10-05 23:30:00,88.079,88.14,88.062,88.121,3757399994.0
2005-10-05 23:45:00,88.103,88.235,88.061,88.162,2833599995.0
2005-10-06 00:00:00,88.158,88.241,88.151,88.216,3055999984.0
2005-10-06 00:15:00,88.221,88.308,88.213,88.28,2853900003.0
2005-10-06 00:30:00,88.273,88.357,88.207,88.349,3374799993.0
2005-10-06 00:45:00,88.338,88.536,88.309,88.512,3186999990.0
2005-10-06 01:00:00,88.485,88.552,88.475,88.515,3136099993.0
2005-10-06 01:15:00,88.51,88.523,88.435,88.46,3331999987.0
2005-10-06 01:30:00,88.463,88.486,88.416,88.472,3310900006.0
2005-10-06 01:45:00,88.445,88.467,88.381,88.426,4031599995.0
2005-10-06 02:00:00,88.426,88.512,88.409,88.491,3030599987.0
2005-10-06 02:15:00,88.509,88.619,88.499,88.59,3350099984.0
2005-10-06 02:30:00,88.58,88.703,88.56,88.675,3347400006.0
2005-10-06 02:45:00,88.639,88.761,88.617,88.744,2965599994.0
2005-10-06 03:00:00,88.739,88.776,88.686,88.713,3339699978.0
2005-10-06 03:15:00,88.722,88.756,88.683,88.683,3199799984.0
2005-10-06 03:30:00,88.692,88.713,88.605,88.653,3106999991.0
2005-10-06 03:45:00,88.64,88.677,88.612,88.661,3393099993.0
2005-10-06 04:00:00,88.637,88.705,88.637,88.7,2789700000.0
2005-10-06 04:15:00,88.703,88.772,88.673,88.76,3242500007.0
2005-10-06 04:30:00,88.778,88.792,88.729,88.762,3017399993.0
2005-10-06 04:45:00,88.764,88.78,88.723,88.723,2640099971.0
2005-10-06 05:00:00,88.73,88.761,88.693,88.728,3072499997.0
2005-10-06 05:15:00,88.725,88.744,88.694,88.723,2664899994.0
2005-10-06 05:30:00,88.726,88.741,88.636,88.652,2551000009.0
2005-10-06 05:45:00,88.661,88.713,88.63,88.694,3453299997.0
2005-10-06 06:00:00,88.699,88.777,88.667,88.757,3363700000.0
2005-10-06 06:15:00,88.768,88.775,88.686,88.721,2515999987.0
2005-10-06 06:30:00,88.715,88.803,88.702,88.775,3066699987.0
2005-10-06 06:45:00,88.769,88.792,88.649,88.686,3322399986.0
2005-10-06 07:00:00,88.679,88.706,88.619,88.634,3508999999.0
2005-10-06 07:15:00,88.644,88.687,88.621,88.645,3177400003.0
2005-10-06 07:30:00,88.646,88.673,88.605,88.628,3142799992.0
2005-10-06 07:45:00,88.613,88.64,88.565,88.616,3289300000.0
2005-10-06 08:00:00,88.594,88.717,88.594,88.698,3840999998.0
2005-10-06 08:15:00,88.705,88.77,88.674,88.7,3026699994.0
2005-10-06 08:30:00,88.705,88.734,88.647,88.647,3522899985.0
2005-10-06 08:45:00,88.675,88.698,88.603,88.698,3423099984.0
2005-10-06 09:00:00,88.692,88.709,88.587,88.608,3397499992.0
2005-10-06 09:15:00,88.605,88.666,88.591,88.644,3543600000.0
2005-10-06 09:30:00,88.64,88.657,88.602,88.63,3321100005.0
2005-10-06 09:45:00,88.633,88.714,88.617,88.673,3377800006.0
2005-10-06 10:00:00,88.694,88.705,88.622,88.678,2939699996.0
2005-10-06 10:15:00,88.694,88.731,88.648,88.677,3163100000.0
2005-10-06 10:30:00,88.656,88.681,88.611,88.65,3057799981.0
2005-10-06 10:45:00,88.683,88.75,88.667,88.688,3469799989.0
2005-10-06 11:00:00,88.698,88.737,88.661,88.675,3380599996.0
2005-10-06 11:15:00,88.673,88.705,88.63,88.698,3258800004.0
2005-10-06 11:30:00,88.695,88.791,88.677,88.776,4171500010.0
2005-10-06 11:45:00,88.772,88.785,88.726,88.765,3552399995.0
2005-10-06 12:00:00,88.761,88.77,88.689,88.71,3951999982.0
2005-10-06 12:15:00,88.706,88.724,88.651,88.689,3685099990.0
2005-10-06 12:30:00,88.666,88.747,88.666,88.732,2899999987.0
2005-10-06 12:45:00,88.728,88.754,88.69,88.716,3371599998.0
2005-10-06 13:00:00,88.731,88.789,88.704,88.785,3534799995.0
2005-10-06 13:15:00,88.776,88.853,88.732,88.805,3600299991.0
2005-10-06 13:30:00,88.793,88.82,88.735,88.803,3124499985.0
2005-10-06 13:45:00,88.799,88.82,88.745,88.764,3534399987.0
2005-10-06 14:00:00,88.771,88.815,88.743,88.76,3145099984.0
2005-10-06 14:15:00,88.762,88.804,88.69,88.774,3355599997.0
2005-10-06 14:30:00,88.76,88.819,88.713,88.75,3155199987.0
2005-10-06 14:45:00,88.732,88.803,88.696,88.803,3676000000.0
2005-10-06 15:00:00,88.786,88.868,88.74,88.868,3231199983.0
2005-10-06 15:15:00,88.869,88.978,88.843,88.933,4516099992.0
2005-10-06 15:30:00,88.942,88.99,88.935,88.982,3328999989.0
2005-10-06 15:45:00,88.982,89.059,88.971,89.059,3085899993.0
2005-10-06 16:00:00,89.043,89.103,88.975,89.018,3053199985.0
2005-10-06 16:15:00,89.02,89.071,88.936,88.943,3328199986.0
2005-10-06 16:30:00,88.962,88.978,88.888,88.889,3483899975.0
2005-10-06 16:45:00,88.893,88.948,88.862,88.92,2987799984.0
2005-10-06 17:00:00,88.914,88.973,88.892,88.97,3175699978.0
2005-10-06 17:15:00,88.934,89.024,88.919,88.985,3355999988.0
2005-10-06 17:30:00,88.972,89.038,88.923,89.038,3089299987.0
2005-10-06 17:45:00,89.022,89.049,88.992,89.035,3147099991.0
2005-10-06 18:00:00,89.04,89.07,88.985,89.06,23308799951.0
2005-10-06 18:15:00,89.05,89.075,89.016,89.044,23754499922.0
2005-10-06 18:30:00,89.037,89.108,89.005,89.062,19118899956.0
2005-10-06 18:45:00,89.05,89.084,88.993,89.014,14712899980.0
2005-10-06 19:00:00,89.033,89.062,88.999,89.04,9094999992.0
2005-10-06 19:15:00,89.046,89.054,88.996,89.033,13596099960.0
2005-10-06 19:30:00,89.03,89.07,89.021,89.068,11235799995.0
2005-10-06 19:45:00,89.061,89.127,88.99,89.002,8601399976.0
2005-10-06 20:00:00,89.0,89.059,88.99,89.038,10738599988.0
2005-10-06 20:15:00,89.022,89.11,89.008,89.101,15555899945.0
2005-10-06 20:30:00,89.13,89.193,89.07,89.138,14618999953.0
2005-10-06 20:45:00,89.14,89.191,89.077,89.11,16723799942.0
2005-10-06 21:00:00,89.091,89.133,89.049,89.116,10506899957.0
2005-10-06 21:15:00,89.123,89.145,89.076,89.114,15450699960.0
2005-10-06 21:30:00,89.137,89.165,89.092,89.124,8381600000.0
2005-10-06 21:45:00,89.115,89.156,89.077,89.089,6425999981.0
2005-10-06 22:00:00,89.108,89.122,89.037,89.062,6700299982.0
2005-10-06 22:15:00,89.075,89.164,89.042,89.072,4329499985.0
2005-10-06 22:30:00,89.092,89.126,89.04,89.091,5341900000.0
2005-10-06 22:45:00,89.109,89.156,89.02,89.022,5315400002.0
2005-10-06 23:00:00,89.09,89.147,88.992,89.008,3444699995.0
2005-10-06 23:15:00,89.022,89.133,88.993,89.116,3677999990.0
2005-10-06 23:30:00,89.124,89.152,89.08,89.105,3707399960.0
2005-10-06 23:45:00,89.107,89.121,89.057,89.082,2944099998.0
2005-10-07 00:00:00,89.107,89.128,89.048,89.082,3014399995.0
2005-10-07 00:15:00,89.092,89.108,89.032,89.082,2949599991.0
2005-10-07 00:30:00,89.07,89.107,89.042,89.099,3292300004.0
2005-10-07 00:45:00,89.093,89.106,89.031,89.073,3528099995.0
2005-10-07 01:00:00,89.062,89.092,88.992,89.007,3042099989.0
2005-10-07 01:15:00,89.027,89.061,88.973,89.057,3051999987.0
2005-10-07 01:30:00,89.062,89.063,89.0,89.025,3041400000.0
2005-10-07 01:45:00,89.039,89.051,88.982,89.048,3748299976.0
2005-10-07 02:00:00,89.039,89.126,89.026,89.103,3558499983.0
2005-10-07 02:15:00,89.128,89.206,89.112,89.192,3646699979.0
2005-10-07 02:30:00,89.164,89.209,89.105,89.13,3425599992.0
2005-10-07 02:45:00,89.123,89.166,89.071,89.113,3347900006.0
2005-10-07 03:00:00,89.112,89.131,89.038,89.056,3154399999.0
2005-10-07 03:15:00,89.067,89.085,89.025,89.049,2743600006.0
2005-10-07 03:30:00,89.045,89.054,88.976,89.032,2894099998.0
2005-10-07 03:45:00,89.022,89.048,88.999,89.03,3527499979.0
2005-10-07 04:00:00,89.027,89.063,88.993,89.027,3113400001.0
2005-10-07 04:15:00,89.01,89.074,88.993,89.046,2926399982.0
2005-10-07 04:30:00,89.057,89.103,89.049,89.09,3041699979.0
2005-10-07 04:45:00,89.084,89.097,89.032,89.06,2820599990.0
2005-10-07 05:00:00,89.052,89.075,88.982,88.996,3467499994.0
2005-10-07 05:15:00,89.018,89.036,88.975,88.992,3144599998.0
2005-10-07 05:30:00,89.007,89.037,88.977,88.984,2723199989.0
2005-10-07 05:45:00,88.989,89.032,88.938,88.995,2820199988.0
2005-10-07 06:00:00,88.99,89.019,88.96,88.99,2842199990.0
2005-10-07 06:15:00,89.0,89.03,88.981,89.016,2769099990.0
2005-10-07 06:30:00,89.016,89.086,89.004,89.065,2964099991.0
2005-10-07 06:45:00,89.061,89.095,89.04,89.09,2782300009.0
2005-10-07 07:00:00,89.073,89.098,89.026,89.075,2747599993.0
2005-10-07 07:15:00,89.083,89.1,89.02,89.044,3402499986.0
2005-10-07 07:30:00,89.068,89.145,89.06,89.114,2949300000.0
2005-10-07 07:45:00,89.093,89.136,89.031,89.068,3377499990.0
2005-10-07 08:00:00,89.068,89.134,89.035,89.085,2914699990.0
2005-10-07 08:15:00,89.092,89.133,89.05,89.11,2551699996.0
2005-10-07 08:30:00,89.105,89.166,89.065,89.093,2978600005.0
2005-10-07 08:45:00,89.092,89.131,89.042,89.061,3372399996.0
2005-10-07 09:00:00,89.08,89.102,89.039,89.057,3252099990.0
2005-10-07 09:15:00,89.082,89.082,89.0,89.027,3255799984.0
2005-10-07 09:30:00,89.018,89.026,88.964,88.986,3453399998.0
2005-10-07 09:45:00,88.987,88.987,88.871,88.892,3510899994.0
2005-10-07 10:00:00,88.907,88.976,88.907,88.976,2981299982.0
2005-10-07 10:15:00,88.995,89.011,88.955,88.979,3260499986.0
2005-10-07 10:30:00,88.976,89.002,88.94,88.982,3145899996.0
2005-10-07 10:45:00,88.988,88.989,88.887,88.913,3513799996.0
2005-10-07 11:00:00,88.937,88.968,88.917,88.917,3125299993.0
2005-10-07 11:15:00,88.905,88.958,88.892,88.906,3373699986.0
2005-10-07 11:30:00,88.901,88.937,88.871,88.875,3691099985.0
2005-10-07 11:45:00,88.875,88.885,88.828,88.882,3420799982.0
2005-10-07 12:00:00,88.886,88.936,88.857,88.936,3906099990.0
2005-10-07 12:15:00,88.948,88.979,88.909,88.958,3891000001.0
2005-10-07 12:30:00,88.929,88.982,88.914,88.963,3247799991.0
2005-10-07 12:45:00,88.938,88.986,88.898,88.918,3253400006.0
2005-10-07 13:00:00,88.937,88.989,88.921,88.955,3544199990.0
2005-10-07 13:15:00,88.938,88.968,88.905,88.947,3494399991.0
2005-10-07 13:30:00,88.936,88.983,88.916,88.962,3207100008.0
2005-10-07 13:45:00,88.953,88.978,88.927,88.946,3228599985.0
2005-10-07 14:00:00,88.967,89.005,88.936,88.99,3088799997.0
2005-10-07 14:15:00,88.983,89.054,88.909,88.957,3419299991.0
2005-10-07 14:30:00,88.93,88.984,88.844,88.925,3139799991.0
2005-10-07 14:45:00,88.91,88.944,88.764,88.789,3667199999.0
2005-10-07 15:00:00,88.815,88.898,88.798,88.836,2917099997.0
2005-10-07 15:15:00,88.82,88.873,88.742,88.852,4067599967.0
2005-10-07 15:30:00,88.841,88.863,88.749,88.797,2660099996.0
2005-10-07 15:45:00,88.799,88.868,88.78,88.853,3363699995.0
2005-10-07 16:00:00,88.839,89.006,88.822,88.991,2931899997.0
2005-10-07 16:15:00,88.992,89.028,88.859,88.859,3371900002.0
2005-10-07 16:30:00,88.869,88.994,88.859,88.962,3716699997.0
2005-10-07 16:45:00,88.969,88.99,88.901,88.915,3209900001.0
2005-10-07 17:00:00,88.917,88.962,88.864,88.912,3208399990.0
2005-10-07 17:15:00,88.921,88.924,88.859,88.885,2955999995.0
2005-10-07 17:30:00,88.865,88.925,88.863,88.909,3380899984.0
2005-10-07 17:45:00,88.912,88.94,88.872,88.904,3001499998.0
2005-10-07 18:00:00,88.905,88.96,88.866,88.93,24550999951.0
2005-10-07 18:15:00,88.94,88.984,88.917,88.955,23003799992.0
2005-10-07 18:30:00,88.944,88.98,88.881,88.93,19283399983.0
2005-10-07 18:45:00,88.901,89.01,88.893,89.01,14195299965.0
2005-10-07 19:00:00,89.016,89.031,88.93,88.971,9668099987.0
2005-10-07 19:15:00,88.973,89.007,88.941,88.955,13468599970.0
2005-10-07 19:30:00,88.958,88.998,88.927,88.965,11620499971.0
2005-10-07 19:45:00,88.972,88.988,88.903,88.94,9300799998.0
2005-10-07 20:00:00,88.955,88.971,88.886,88.886,10985999982.0
2005-10-07 20:15:00,88.883,88.957,88.882,88.923,12651199953.0
2005-10-07 20:30:00,88.97,89.021,88.894,88.994,14797699955.0
2005-10-07 20:45:00,88.971,89.02,88.941,88.994,16282799948.0
2005-10-07 21:00:00,89.02,89.02,88.899,88.954,9705799995.0
2005-10-07 21:15:00,88.943,89.031,88.93,88.977,14832799978.0
2005-10-07 21:30:00,88.981,89.038,88.938,88.967,8090099985.0
2005-10-07 21:45:00,88.957,89.016,88.92,88.961,6876999964.0
2005-10-07 22:00:00,88.943,89.024,88.918,89.003,7219199983.0
2005-10-07 22:15:00,88.99,89.017,88.93,88.95,4867600001.0
2005-10-07 22:30:00,88.977,89.038,88.935,89.009,5121099983.0
2005-10-07 22:45:00,89.005,89.061,88.953,88.989,5404799980.0
2005-10-09 23:00:00,88.988,88.99,88.795,88.829,3331399976.0
2005-10-09 23:15:00,88.824,88.895,88.811,88.863,3344599989.0
2005-10-09 23:30:00,88.876,88.876,88.795,88.842,3240699989.0
2005-10-09 23:45:00,88.843,88.883,88.806,88.854,3547599983.0
2005-10-10 00:00:00,88.862,88.984,88.805,88.85,3148399989.0
2005-10-10 00:15:00,88.861,88.865,88.797,88.845,2832599983.0
2005-10-10 00:30:00,88.817,88.864,88.79,88.79,3278400003.0
2005-10-10 00:45:00,88.799,88.854,88.763,88.803,3241399981.0
2005-10-10 01:00:00,88.774,88.865,88.774,88.852,3041399989.0
2005-10-10 01:15:00,88.867,88.947,88.845,88.92,2575199983.0
2005-10-10 01:30:00,88.928,88.99,88.882,88.943,2855399984.0
2005-10-10 01:45:00,88.908,88.978,88.906,88.922,3408799981.0
2005-10-10 02:00:00,88.928,88.985,88.9,88.969,3529199981.0
2005-10-10 02:15:00,88.97,88.992,88.933,88.958,3011699997.0
2005-10-10 02:30:00,88.939,89.012,88.929,88.958,3381799988.0
2005-10-10 02:45:00,88.967,89.019,88.938,88.989,3324999986.0
2005-10-10 03:00:00,88.992,89.033,88.978,89.007,3795299968.0
2005-10-10 03:15:00,89.006,89.009,88.927,88.96,3036600000.0
2005-10-10 03:30:00,88.967,88.989,88.926,88.954,3663499996.0
2005-10-10 03:45:00,88.947,88.987,88.926,88.96,2863700001.0
2005-10-10 04:00:00,88.929,88.968,88.912,88.937,2297499987.0
2005-10-10 04:15:00,88.952,88.96,88.903,88.938,3061899976.0
2005-10-10 04:30:00,88.927,88.969,88.902,88.964,2891199997.0
2005-10-10 04:45:00,88.954,88.974,88.915,88.927,3272899980.0
2005-10-10 05:00:00,88.945,88.978,88.901,88.935,2920200001.0
2005-10-10 05:15:00,88.935,88.965,88.897,88.94,2853099991.0
2005-10-10 05:30:00,88.934,88.952,88.892,88.919,3121900001.0
2005-10-10 05:45:00,88.923,88.951,88.864,88.903,3312799994.0
2005-10-10 06:00:00,88.905,88.935,88.859,88.902,3009699989.0
2005-10-10 06:15:00,88.858,88.926,88.852,88.872,3045999995.0
2005-10-10 06:30:00,88.887,88.917,88.851,88.873,2628599989.0
2005-10-10 06:45:00,88.881,88.958,88.862,88.923,2706499987.0
2005-10-10 07:00:00,88.921,88.931,88.873,88.9,3334200005.0
2005-10-10 07:15:00,88.919,88.919,88.866,88.881,2972499975.0
2005-10-10 07:30:00,88.892,88.935,88.87,88.909,2970099987.0
2005-10-10 07:45:00,88.881,88.943,88.861,88.94,3614300000.0
2005-10-10 08:00:00,88.919,88.955,88.873,88.91,3573099998.0
2005-10-10 08:15:00,88.915,88.95,88.887,88.896,3037299989.0
2005-10-10 08:30:00,88.902,88.927,88.871,88.91,3480099994.0
2005-10-10 08:45:00,88.918,88.926,88.844,88.895,3130599989.0
2005-10-10 09:00:00,88.909,88.955,88.856,88.947,3626799998.0
2005-10-10 09:15:00,88.947,89.015,88.944,88.984,3544100005.0
2005-10-10 09:30:00,88.983,89.017,88.957,88.992,3847599979.0
2005-10-10 09:45:00,89.01,89.113,88.987,89.058,3209399978.0
2005-10-10 10:00:00,89.055,89.086,89.021,89.046,2448199987.0
2005-10-10 10:15:00,89.067,89.104,89.037,89.081,3351799986.0
2005-10-10 10:30:00,89.099,89.115,89.029,89.08,3182299991.0
2005-10-10 10:45:00,89.09,89.145,89.067,89.111,3570999987.0
2005-10-10 11:00:00,89.111,89.132,89.072,89.103,3680399981.0
2005-10-10 11:15:00,89.109,89.134,89.047,89.078,3770699991.0
2005-10-10 11:30:00,89.062,89.13,89.06,89.12,3623699996.0
2005-10-10 11:45:00,89.115,89.143,89.082,89.108,3999299992.0
2005-10-10 12:00:00,89.106,89.166,89.101,89.158,3859900005.0
2005-10-10 12:15:00,89.157,89.218,89.122,89.172,3097499996.0
2005-10-10 12:30:00,89.158,89.164,89.036,89.059,2798099999.0
2005-10-10 12:45:00,89.031,89.086,89.009,89.034,3708599983.0
2005-10-10 13:00:00,89.062,89.115,89.031,89.082,3438499999.0
2005-10-10 13:15:00,89.091,89.109,89.024,89.066,3014199990.0
2005-10-10 13:30:00,89.074,89.103,89.008,89.047,3392900011.0
2005-10-10 13:45:00,89.052,89.075,88.996,89.038,3556700006.0
2005-10-10 14:00:00,89.03,89.041,88.935,88.956,3595400009.0
2005-10-10 14:15:00,88.96,88.997,88.93,88.972,3598000011.0
2005-10-10 14:30:00,88.966,88.994,88.886,88.948,3479200006.0
2005-10-10 14:45:00,88.922,88.975,88.868,88.893,3549800005.0
2005-10-10 15:00:00,88.9,88.942,88.853,88.931,3140199993.0
2005-10-10 15:15:00,88.933,88.975,88.888,88.95,3447899982.0
2005-10-10 15:30:00,88.963,88.977,88.873,88.891,3096100004.0
2005-10-10 15:45:00,88.883,88.917,88.845,88.915,3003499973.0
2005-10-10 16:00:00,88.882,88.909,88.821,88.882,2940599992.0
2005-10-10 16:15:00,88.87,88.884,88.782,88.792,3151399994.0
2005-10-10 16:30:00,88.797,88.852,88.765,88.795,3295199996.0
2005-10-10 16:45:00,88.807,88.838,88.711,88.801,3035399983.0
2005-10-10 17:00:00,88.796,88.828,88.744,88.785,3300200006.0
2005-10-10 17:15:00,88.78,88.848,88.743,88.836,3031999993.0
2005-10-10 17:30:00,88.832,88.887,88.805,88.873,2975099981.0
2005-10-10 17:45:00,88.871,88.913,88.841,88.892,3685900005.0
2005-10-10 18:00:00,88.92,88.93,88.853,88.9,25576399943.0
2005-10-10 18:15:00,88.89,88.917,88.838,88.863,22560099941.0
2005-10-10 18:30:00,88.848,88.885,88.826,88.834,18711899982.0
2005-10-10 18:45:00,88.85,88.902,88.831,88.872,14491699985.0
2005-10-10 19:00:00,88.895,88.933,88.877,88.913,9155899954.0
2005-10-10 19:15:00,88.902,88.921,88.852,88.89,14259299975.0
2005-10-10 19:30:00,88.897,88.918,88.841,88.907,12404999965.0
2005-10-10 19:45:00,88.892,88.93,88.874,88.905,9394199966.0
2005-10-10 20:00:00,88.893,88.943,88.843,88.859,10681099971.0
2005-10-10 20:15:00,88.876,88.899,88.843,88.855,12406599978.0
2005-10-10 20:30:00,88.896,88.906,88.85,88.868,14287499958.0
2005-10-10 20:45:00,88.865,88.903,88.844,88.857,14605399964.0
2005-10-10 21:00:00,88.862,88.904,88.842,88.882,10002099965.0
2005-10-10 21:15:00,88.873,88.903,88.814,88.837,14632499956.0
2005-10-10 21:30:00,88.853,88.907,88.822,88.883,8237499979.0
2005-10-10 21:45:00,88.873,88.92,88.862,88.876,6716899988.0
2005-10-10 22:00:00,88.879,88.922,88.834,88.883,6888899974.0
2005-10-10 22:15:00,88.883,88.936,88.873,88.873,4396399981.0
2005-10-10 22:30:00,88.905,88.933,88.852,88.9,5244899992.0
2005-10-10 22:45:00,88.887,88.908,88.801,88.854,5045199978.0
2005-10-10 23:00:00,88.887,88.956,88.839,88.927,3512199991.0
2005-10-10 23:15:00,88.902,88.942,88.868,88.916,3726799988.0
2005-10-10 23:30:00,88.924,88.958,88.87,88.882,3520899994.0
2005-10-10 23:45:00,88.89,88.933,88.865,88.894,2988799994.0
2005-10-11 00:00:00,88.904,88.913,88.848,88.88,3150200000.0
2005-10-11 00:15:00,88.872,88.917,88.841,88.895,3323400006.0
2005-10-11 00:30:00,88.905,88.93,88.857,88.863,2860200000.0
2005-10-11 00:45:00,88.869,88.893,88.81,88.832,3450199990.0
2005-10-11 01:00:00,88.832,88.878,88.814,88.835,3481399996.0
2005-10-11 01:15:00,88.863,88.883,88.784,88.801,2776899996.0
2005-10-11 01:30:00,88.82,88.848,88.792,88.818,3228299993.0
2005-10-11 01:45:00,88.826,88.826,88.711,88.756,3422899987.0
2005-10-11 02:00:00,88.747,88.799,88.735,88.748,3096099985.0
2005-10-11 02:15:00,88.745,88.754,88.686,88.725,3060799990.0
2005-10-11 02:30:00,88.726,88.77,88.703,88.73,3157899991.0
2005-10-11 02:45:00,88.721,88.763,88.621,88.688,3409899981.0
2005-10-11 03:00:00,88.667,88.712,88.578,88.607,3518399995.0
2005-10-11 03:15:00,88.609,88.653,88.566,88.587,2569799996.0
2005-10-11 03:30:00,88.605,88.639,88.579,88.621,3089599990.0
2005-10-11 03:45:00,88.623,88.653,88.603,88.623,3486199992.0
2005-10-11 04:00:00,88.629,88.665,88.601,88.635,3304400002.0
2005-10-11 04:15:00,88.639,88.68,88.608,88.672,2620100000.0
2005-10-11 04:30:00,88.663,88.693,88.64,88.643,2924399991.0
2005-10-11 04:45:00,88.651,88.69,88.626,88.629,2985499994.0
2005-10-11 05:00:00,88.676,88.711,88.641,88.69,2983999977.0
2005-10-11 05:15:00,88.697,88.705,88.627,88.645,2904600000.0
2005-10-11 05:30:00,88.656,88.656,88.581,88.641,2269799987.0
2005-10-11 05:45:00,88.641,88.686,88.578,88.651,2805499996.0
2005-10-11 06:00:00,88.667,88.712,88.652,88.667,2961999982.0
2005-10-11 06:15:00,88.671,88.693,88.641,88.685,2434799988.0
2005-10-11 06:30:00,88.699,88.712,88.635,88.663,2808799986.0
2005-10-11 06:45:00,88.68,88.732,88.66,88.727,3090799991.0
2005-10-11 07:00:00,88.693,88.717,88.622,88.622,2813200000.0
2005-10-11 07:15:00,88.631,88.684,88.608,88.639,3134100000.0
2005-10-11 07:30:00,88.637,88.66,88.601,88.633,3225500008.0
2005-10-11 07:45:00,88.619,88.651,88.598,88.643,3419999997.0
2005-10-11 08:00:00,88.647,88.657,88.585,88.618,3398900000.0
2005-10-11 08:15:00,88.622,88.65,88.504,88.558,3232499979.0
2005-10-11 08:30:00,88.561,88.622,88.522,88.595,3238399999.0
2005-10-11 08:45:00,88.603,88.618,88.539,88.577,3286199974.0
2005-10-11 09:00:00,88.592,88.662,88.557,88.648,3293400001.0
2005-10-11 09:15:00,88.649,88.685,88.605,88.611,3464300003.0
2005-10-11 09:30:00,88.623,88.63,88.53,88.546,3195899993.0
2005-10-11 09:45:00,88.541,88.591,88.503,88.558,3059400001.0
2005-10-11 10:00:00,88.546,88.571,88.498,88.512,2932699990.0
2005-10-11 10:15:00,88.541,88.557,88.494,88.543,3038900001.0
2005-10-11 10:30:00,88.542,88.555,88.489,88.531,3373699994.0
2005-10-11 10:45:00,88.525,88.556,88.474,88.535,2979099986.0
2005-10-11 11:00:00,88.533,88.593,88.517,88.545,3245799973.0
2005-10-11 11:15:00,88.538,88.576,88.5,88.569,4018399991.0
2005-10-11 11:30:00,88.567,88.615,88.529,88.544,3492299989.0
2005-10-11 11:45:00,88.536,88.603,88.52,88.553,3994599997.0
2005-10-11 12:00:00,88.573,88.615,88.502,88.599,3675499986.0
2005-10-11 12:15:00,88.611,88.634,88.554,88.573,3338699999.0
2005-10-11 12:30:00,88.561,88.629,88.532,88.574,2922499997.0
2005-10-11 12:45:00,88.581,88.662,88.564,88.614,3244300000.0
2005-10-11 13:00:00,88.63,88.705,88.624,88.669,3452500003.0
2005-10-11 13:15:00,88.681,88.682,88.592,88.603,3325400002.0
2005-10-11 13:30:00,88.603,88.628,88.546,88.613,3257299986.0
2005-10-11 13:45:00,88.615,88.674,88.592,88.638,3582400002.0
2005-10-11 14:00:00,88.62,88.672,88.606,88.652,3142199999.0
2005-10-11 14:15:00,88.653,88.671,88.583,88.624,3187499992.0
2005-10-11 14:30:00,88.603,88.67,88.561,88.636,2853999995.0
2005-10-11 14:45:00,88.622,88.652,88.545,88.608,3343399981.0
2005-10-11 15:00:00,88.616,88.619,88.558,88.597,2623099996.0
2005-10-11 15:15:00,88.595,88.614,88.493,88.495,3338099987.0
2005-10-11 15:30:00,88.515,88.59,88.5,88.566,3128999994.0
2005-10-11 15:45:00,88.576,88.593,88.503,88.522,3514499982.0
2005-10-11 16:00:00,88.519,88.542,88.409,88.471,3241599990.0
2005-10-11 16:15:00,88.472,88.564,88.456,88.55,3319199992.0
2005-10-11 16:30:00,88.552,88.575,88.513,88.518,3123099989.0
2005-10-11 16:45:00,88.528,88.625,88.505,88.62,3175099986.0
2005-10-11 17:00:00,88.59,88.673,88.561,88.629,2677499997.0
2005-10-11 17:15:00,88.633,88.65,88.596,88.63,2608599996.0
2005-10-11 17:30:00,88.617,88.68,88.609,88.65,3488400003.0
2005-10-11 17:45:00,88.648,88.664,88.608,88.615,3725600010.0
2005-10-11 18:00:00,88.618,88.66,88.587,88.64,26411899894.0
2005-10-11 18:15:00,88.65,88.71,88.615,88.674,23766799995.0
2005-10-11 18:30:00,88.665,88.665,88.565,88.61,18668899925.0
2005-10-11 18:45:00,88.606,88.682,88.581,88.667,14028699991.0
2005-10-11 19:00:00,88.65,88.705,88.637,88.692,9581899993.0
2005-10-11 19:15:00,88.683,88.704,88.638,88.669,13522399974.0
2005-10-11 19:30:00,88.688,88.699,88.633,88.633,12118999986.0
2005-10-11 19:45:00,88.652,88.732,88.629,88.688,8949499982.0
2005-10-11 20:00:00,88.673,88.695,88.613,88.64,10932699962.0
2005-10-11 20:15:00,88.637,88.75,88.62,88.74,14970699962.0
2005-10-11 20:30:00,88.722,88.763,88.689,88.715,16418999949.0
2005-10-11 20:45:00,88.71,88.755,88.684,88.74,12970899951.0
2005-10-11 21:00:00,88.73,88.74,88.683,88.704,8837899945.0
2005-10-11 21:15:00,88.709,88.761,88.666,88.701,14575399957.0
2005-10-11 21:30:00,88.708,88.789,88.689,88.776,8275899987.0
2005-10-11 21:45:00,88.787,88.805,88.738,88.769,6656799998.0
2005-10-11 22:00:00,88.771,88.771,88.691,88.744,6644499976.0
2005-10-11 22:15:00,88.758,88.784,88.701,88.701,4507200006.0
2005-10-11 22:30:00,88.739,88.779,88.725,88.744,4784699986.0
2005-10-11 22:45:00,88.752,88.787,88.703,88.75,4915599987.0
2005-10-11 23:00:00,88.763,88.818,88.722,88.748,3256699990.0
2005-10-11 23:15:00,88.753,88.8,88.685,88.753,4033399981.0
2005-10-11 23:30:00,88.757,88.802,88.715,88.763,3746899992.0
2005-10-11 23:45:00,88.758,88.798,88.705,88.715,3419199993.0
2005-10-12 00:00:00,88.713,88.768,88.672,88.697,3780599975.0
2005-10-12 00:15:00,88.684,88.736,88.661,88.708,3569299993.0
2005-10-12 00:30:00,88.719,88.761,88.658,88.728,3713799990.0
2005-10-12 00:45:00,88.73,88.765,88.696,88.761,3628899990.0
2005-10-12 01:00:00,88.699,88.787,88.688,88.719,3932599987.0
2005-10-12 01:15:00,88.738,88.769,88.703,88.733,2862899994.0
2005-10-12 01:30:00,88.76,88.76,88.583,88.621,3269299984.0
2005-10-12 01:45:00,88.633,88.648,88.587,88.638,3837599993.0
2005-10-12 02:00:00,88.61,88.653,88.596,88.601,3229799988.0
2005-10-12 02:15:00,88.624,88.658,88.597,88.639,3058199991.0
2005-10-12 02:30:00,88.612,88.644,88.581,88.591,3220199988.0
2005-10-12 02:45:00,88.576,88.667,88.576,88.633,3438799976.0
2005-10-12 03:00:00,88.618,88.654,88.591,88.628,3195599980.0
2005-10-12 03:15:00,88.601,88.629,88.569,88.587,3188900006.0
2005-10-12 03:30:00,88.593,88.598,88.534,88.565,2952299988.0
2005-10-12 03:45:00,88.537,88.642,88.533,88.618,2986399982.0
2005-10-12 04:00:00,88.604,88.637,88.571,88.595,2614099981.0
2005-10-12 04:15:00,88.618,88.628,88.58,88.603,2578599982.0
2005-10-12 04:30:00,88.603,88.642,88.582,88.605,2975200005.0
2005-10-12 04:45:00,88.609,88.627,88.567,88.596,2964999983.0
2005-10-12 05:00:00,88.595,88.642,88.569,88.628,3032699999.0
2005-10-12 05:15:00,88.618,88.645,88.592,88.63,2460899980.0
2005-10-12 05:30:00,88.634,88.655,88.584,88.612,2632099997.0
2005-10-12 05:45:00,88.613,88.628,88.538,88.538,3057899990.0
2005-10-12 06:00:00,88.556,88.595,88.539,88.583,3099799993.0
2005-10-12 06:15:00,88.583,88.624,88.559,88.62,2714900003.0
2005-10-12 06:30:00,88.625,88.656,88.594,88.645,2702499989.0
2005-10-12 06:45:00,88.641,88.689,88.621,88.669,3379299999.0
2005-10-12 07:00:00,88.67,88.702,88.638,88.687,2717699992.0
2005-10-12 07:15:00,88.683,88.693,88.607,88.633,2938799998.0
2005-10-12 07:30:00,88.648,88.673,88.615,88.655,2599099995.0
2005-10-12 07:45:00,88.625,88.664,88.614,88.642,2978900007.0
2005-10-12 08:00:00,88.639,88.658,88.593,88.615,3343199983.0
2005-10-12 08:15:00,88.617,88.628,88.521,88.546,3155299986.0
2005-10-12 08:30:00,88.571,88.581,88.515,88.55,2944099978.0
2005-10-12 08:45:00,88.556,88.613,88.528,88.583,3384299992.0
2005-10-12 09:00:00,88.595,88.652,88.565,88.615,3064499998.0
2005-10-12 09:15:00,88.636,88.668,88.591,88.607,3789099995.0
2005-10-12 09:30:00,88.611,88.624,88.518,88.53,3577599984.0
2005-10-12 09:45:00,88.55,88.607,88.523,88.573,3281499994.0
2005-10-12 10:00:00,88.589,88.667,88.574,88.62,3076299986.0
2005-10-12 10:15:00,88.623,88.645,88.581,88.64,3356799992.0
2005-10-12 10:30:00,88.628,88.632,88.552,88.577,3181700000.0
2005-10-12 10:45:00,88.59,88.658,88.568,88.636,3764199997.0
2005-10-12 11:00:00,88.642,88.693,88.631,88.645,3655699990.0
2005-10-12 11:15:00,88.632,88.708,88.632,88.683,3408299989.0
2005-10-12 11:30:00,88.679,88.729,88.647,88.72,3773600000.0
2005-10-12 11:45:00,88.71,88.748,88.689,88.725,3586400001.0
2005-10-12 12:00:00,88.732,88.794,88.725,88.773,3739499985.0
2005-10-12 12:15:00,88.783,88.808,88.712,88.746,3420799989.0
2005-10-12 12:30:00,88.744,88.841,88.725,88.798,2675299990.0
2005-10-12 12:45:00,88.788,88.816,88.74,88.777,3449000003.0
2005-10-12 13:00:00,88.77,88.882,88.755,88.846,3642000001.0
2005-10-12 13:15:00,88.835,88.906,88.803,88.891,3448999978.0
2005-10-12 13:30:00,88.888,88.905,88.855,88.868,2895699993.0
2005-10-12 13:45:00,88.876,88.894,88.833,88.839,3588799991.0
2005-10-12 14:00:00,88.85,88.865,88.797,88.804,3088699989.0
2005-10-12 14:15:00,88.811,88.855,88.778,88.842,3633499984.0
2005-10-12 14:30:00,88.827,88.861,88.789,88.814,3311099987.0
2005-10-12 14:45:00,88.803,88.917,88.783,88.916,3553799996.0
2005-10-12 15:00:00,88.906,88.923,88.82,88.92,3161100001.0
2005-10-12 15:15:00,88.919,88.953,88.883,88.905,3353499985.0
2005-10-12 15:30:00,88.928,88.955,88.875,88.895,2965799992.0
2005-10-12 15:45:00,88.891,88.914,88.83,88.85,3487899998.0
2005-10-12 16:00:00,88.853,88.882,88.813,88.854,3259899997.0
2005-10-12 16:15:00,88.869,88.874,88.807,88.859,3872699987.0
2005-10-12 16:30:00,88.845,88.888,88.827,88.876,3400199980.0
2005-10-12 16:45:00,88.873,88.902,88.838,88.861,3043199990.0
2005-10-12 17:00:00,88.84,88.884,88.815,88.884,3138999999.0
2005-10-12 17:15:00,88.85,88.941,88.85,88.938,2615899982.0
2005-10-12 17:30:00,88.937,88.937,88.881,88.902,3730099997.0
2005-10-12 17:45:00,88.91,88.988,88.899,88.945,3266999984.0
2005-10-12 18:00:00,88.962,88.98,88.914,88.95,24760299877.0
2005-10-12 18:15:00,88.96,89.034,88.921,88.972,23265299937.0
2005-10-12 18:30:00,88.953,88.987,88.91,88.911,19560599958.0
2005-10-12 18:45:00,88.913,88.945,88.867,88.893,13667399933.0
2005-10-12 19:00:00,88.908,88.92,88.862,88.895,9181699983.0
2005-10-12 19:15:00,88.908,88.929,88.871,88.905,13624799950.0
2005-10-12 19:30:00,88.91,88.943,88.858,88.889,11784699979.0
2005-10-12 19:45:00,88.887,88.949,88.85,88.924,9311599963.0
2005-10-12 20:00:00,88.92,88.941,88.817,88.838,10475299980.0
2005-10-12 20:15:00,88.846,88.912,88.83,88.865,15282799957.0
2005-10-12 20:30:00,88.884,88.91,88.821,88.835,13323399980.0
2005-10-12 20:45:00,88.827,88.876,88.796,88.849,16825399976.0
2005-10-12 21:00:00,88.852,88.88,88.819,88.832,9659800012.0
2005-10-12 21:15:00,88.842,88.879,88.798,88.834,14299399968.0
2005-10-12 21:30:00,88.853,88.873,88.805,88.844,8414599974.0
2005-10-12 21:45:00,88.837,88.861,88.811,88.857,6539199995.0
2005-10-12 22:00:00,88.835,88.862,88.778,88.817,6558499999.0
2005-10-12 22:15:00,88.831,88.841,88.758,88.782,4262999981.0
2005-10-12 22:30:00,88.795,88.817,88.721,88.77,5603699964.0
2005-10-12 22:45:00,88.78,88.827,88.729,88.737,4974399984.0
2005-10-12 23:00:00,88.838,88.838,88.747,88.781,3625899981.0
2005-10-12 23:15:00,88.778,88.825,88.738,88.748,3451399998.0
2005-10-12 23:30:00,88.758,88.809,88.733,88.773,3432099991.0
2005-10-12 23:45:00,88.779,88.809,88.764,88.792,3152499990.0
2005-10-13 00:00:00,88.786,88.8,88.686,88.728,2732499989.0
2005-10-13 00:15:00,88.714,88.743,88.685,88.742,3388299989.0
2005-10-13 00:30:00,88.732,88.759,88.683,88.73,2771499995.0
2005-10-13 00:45:00,88.716,88.808,88.682,88.792,3220200001.0
2005-10-13 01:00:00,88.778,88.817,88.771,88.799,3435299987.0
2005-10-13 01:15:00,88.793,88.825,88.741,88.795,2949499994.0
2005-10-13 01:30:00,88.819,88.885,88.796,88.854,3065299984.0
2005-10-13 01:45:00,88.86,88.897,88.83,88.864,3529199997.0
2005-10-13 02:00:00,88.847,88.895,88.832,88.876,3526399972.0
2005-10-13 02:15:00,88.89,88.927,88.857,88.899,3397099997.0
2005-10-13 02:30:00,88.883,88.975,88.883,88.953,3291199991.0
2005-10-13 02:45:00,88.933,88.977,88.919,88.931,3199099979.0
2005-10-13 03:00:00,88.926,88.971,88.824,88.852,3158599994.0
2005-10-13 03:15:00,88.848,88.848,88.716,88.738,2981599991.0
2005-10-13 03:30:00,88.746,88.848,88.702,88.796,3007199996.0
2005-10-13 03:45:00,88.789,88.881,88.758,88.85,3362299997.0
2005-10-13 04:00:00,88.865,88.894,88.834,88.885,3396999998.0
2005-10-13 04:15:00,88.87,88.94,88.841,88.927,3328900002.0
2005-10-13 04:30:00,88.919,88.944,88.892,88.918,3064200000.0
2005-10-13 04:45:00,88.911,88.925,88.829,88.844,2909499986.0
2005-10-13 05:00:00,88.832,88.936,88.824,88.92,2848599989.0
2005-10-13 05:15:00,88.941,88.959,88.842,88.865,2615999998.0
2005-10-13 05:30:00,88.871,88.893,88.837,88.846,2566500007.0
2005-10-13 05:45:00,88.857,88.906,88.827,88.898,3127600009.0
2005-10-13 06:00:00,88.876,88.915,88.856,88.896,3109399992.0
2005-10-13 06:15:00,88.912,88.93,88.864,88.9,2281299990.0
2005-10-13 06:30:00,88.9,88.934,88.867,88.873,3375499998.0
2005-10-13 06:45:00,88.876,88.911,88.845,88.9,2594499987.0
2005-10-13 07:00:00,88.902,88.924,88.87,88.872,3233799993.0
2005-10-13 07:15:00,88.89,88.897,88.842,88.885,2617899995.0
2005-10-13 07:30:00,88.887,88.912,88.834,88.88,2930899982.0
2005-10-13 07:45:00,88.864,88.91,88.834,88.882,2920899984.0
2005-10-13 08:00:00,88.864,88.88,88.803,88.824,3106100001.0
2005-10-13 08:15:00,88.857,88.904,88.832,88.877,2961299989.0
2005-10-13 08:30:00,88.885,88.926,88.871,88.871,3413800009.0
2005-10-13 08:45:00,88.912,88.953,88.88,88.9,3161699994.0
2005-10-13 09:00:00,88.92,88.956,88.865,88.865,3138699991.0
2005-10-13 09:15:00,88.889,88.905,88.839,88.892,3514999967.0
2005-10-13 09:30:00,88.877,88.929,88.859,88.906,3830299993.0
2005-10-13 09:45:00,88.913,88.927,88.738,88.756,3559000001.0
2005-10-13 10:00:00,88.754,88.767,88.687,88.703,3254999990.0
2005-10-13 10:15:00,88.724,88.724,88.503,88.512,3399099978.0
2005-10-13 10:30:00,88.501,88.586,88.465,88.569,3540700000.0
2005-10-13 10:45:00,88.56,88.606,88.509,88.565,3580399992.0
2005-10-13 11:00:00,88.586,88.604,88.542,88.553,3587899990.0
2005-10-13 11:15:00,88.565,88.604,88.545,88.584,3515199999.0
2005-10-13 11:30:00,88.582,88.606,88.54,88.595,3849699970.0
2005-10-13 11:45:00,88.589,88.624,88.528,88.556,3723599983.0
2005-10-13 12:00:00,88.555,88.624,88.503,88.601,3478699988.0
2005-10-13 12:15:00,88.59,88.631,88.561,88.616,3079499984.0
2005-10-13 12:30:00,88.601,88.648,88.582,88.628,2608700008.0
2005-10-13 12:45:00,88.639,88.696,88.614,88.638,3427300005.0
2005-10-13 13:00:00,88.663,88.683,88.629,88.633,3584199990.0
2005-10-13 13:15:00,88.651,88.67,88.592,88.632,3228299999.0
2005-10-13 13:30:00,88.645,88.66,88.596,88.608,3327299979.0
2005-10-13 13:45:00,88.604,88.65,88.584,88.59,3146699989.0
2005-10-13 14:00:00,88.587,88.653,88.57,88.625,3011100001.0
2005-10-13 14:15:00,88.623,88.673,88.594,88.633,3236100011.0
2005-10-13 14:30:00,88.619,88.644,88.507,88.557,3525899986.0
2005-10-13 14:45:00,88.555,88.566,88.371,88.419,3849199990.0
2005-10-13 15:00:00,88.423,88.487,88.394,88.43,2860799980.0
2005-10-13 15:15:00,88.43,88.482,88.381,88.417,3591499991.0
2005-10-13 15:30:00,88.4,88.43,88.358,88.4,3152299974.0
2005-10-13 15:45:00,88.402,88.412,88.315,88.345,3425200002.0
2005-10-13 16:00:00,88.348,88.387,88.317,88.363,2813199984.0
2005-10-13 16:15:00,88.344,88.356,88.256,88.271,3375899983.0
2005-10-13 16:30:00,88.281,88.403,88.279,88.381,3153499975.0
2005-10-13 16:45:00,88.423,88.468,88.399,88.431,3489399994.0
2005-10-13 17:00:00,88.428,88.506,88.41,88.506,3129100000.0
2005-10-13 17:15:00,88.496,88.523,88.432,88.496,2925900000.0
2005-10-13 17:30:00,88.502,88.536,88.479,88.492,3497399996.0
2005-10-13 17:45:00,88.503,88.52,88.452,88.52,3387499981.0
2005-10-13 18:00:00,88.522,88.587,88.485,88.55,22993699863.0
2005-10-13 18:15:00,88.56,88.56,88.44,88.516,24395799930.0
2005-10-13 18:30:00,88.531,88.734,88.504,88.647,17921599941.0
2005-10-13 18:45:00,88.656,88.74,88.648,88.698,13605699973.0
2005-10-13 19:00:00,88.705,88.746,88.684,88.719,9700599984.0
2005-10-13 19:15:00,88.712,88.753,88.672,88.722,14021199962.0
2005-10-13 19:30:00,88.73,88.837,88.697,88.793,11956099964.0
2005-10-13 19:45:00,88.78,88.81,88.71,88.783,9438199958.0
2005-10-13 20:00:00,88.772,88.822,88.727,88.767,9857699982.0
2005-10-13 20:15:00,88.785,88.805,88.723,88.77,14944899992.0
2005-10-13 20:30:00,88.76,88.794,88.708,88.766,14554799932.0
2005-10-13 20:45:00,88.748,88.819,88.727,88.797,15893799928.0
2005-10-13 21:00:00,88.776,88.81,88.704,88.807,10474499978.0
2005-10-13 21:15:00,88.807,88.855,88.771,88.792,14355099969.0
2005-10-13 21:30:00,88.775,88.846,88.766,88.784,7565999975.0
2005-10-13 21:45:00,88.786,88.808,88.758,88.775,6975499967.0
2005-10-13 22:00:00,88.768,88.779,88.7,88.73,6348099996.0
2005-10-13 22:15:00,88.734,88.773,88.692,88.713,4762599971.0
2005-10-13 22:30:00,88.745,88.788,88.718,88.742,5421999994.0
2005-10-13 22:45:00,88.729,88.801,88.694,88.716,5538499998.0
2005-10-13 23:00:00,88.785,88.826,88.745,88.826,3821599996.0
2005-10-13 23:15:00,88.822,88.85,88.768,88.815,3395399997.0
2005-10-13 23:30:00,88.818,88.818,88.738,88.799,3371799985.0
2005-10-13 23:45:00,88.799,88.812,88.733,88.8,3078099999.0
2005-10-14 00:00:00,88.806,88.833,88.756,88.813,3065999987.0
2005-10-14 00:15:00,88.81,88.821,88.734,88.758,2893099993.0
2005-10-14 00:30:00,88.74,88.781,88.697,88.72,3335799999.0
2005-10-14 00:45:00,88.731,88.748,88.667,88.731,3713199983.0
2005-10-14 01:00:00,88.7,88.755,88.689,88.742,2869099990.0
2005-10-14 01:15:00,88.734,88.774,88.719,88.734,3158799977.0
2005-10-14 01:30:00,88.76,88.777,88.711,88.743,3541299983.0
2005-10-14 01:45:00,88.744,88.79,88.721,88.751,3513599991.0
2005-10-14 02:00:00,88.754,88.864,88.724,88.85,3148599985.0
2005-10-14 02:15:00,88.854,88.866,88.788,88.803,3069099998.0
2005-10-14 02:30:00,88.781,88.885,88.781,88.882,3456699991.0
2005-10-14 02:45:00,88.869,88.888,88.84,88.856,3559999990.0
2005-10-14 03:00:00,88.851,88.868,88.796,88.824,3170600004.0
2005-10-14 03:15:00,88.818,88.863,88.814,88.83,3507099988.0
2005-10-14 03:30:00,88.846,88.866,88.745,88.803,3005999999.0
2005-10-14 03:45:00,88.791,88.833,88.752,88.824,3304799997.0
2005-10-14 04:00:00,88.794,88.865,88.769,88.84,2850099984.0
2005-10-14 04:15:00,88.817,88.853,88.773,88.78,2916699996.0
2005-10-14 04:30:00,88.797,88.847,88.777,88.82,3293399990.0
2005-10-14 04:45:00,88.838,88.884,88.823,88.848,3318399985.0
2005-10-14 05:00:00,88.862,88.934,88.828,88.892,3515699993.0
2005-10-14 05:15:00,88.836,88.897,88.835,88.895,2933500000.0
2005-10-14 05:30:00,88.885,88.905,88.84,88.852,2660199989.0
2005-10-14 05:45:00,88.853,88.921,88.818,88.906,2674499986.0
2005-10-14 06:00:00,88.895,88.923,88.825,88.846,3248399990.0
2005-10-14 06:15:00,88.86,88.897,88.83,88.862,3103800011.0
2005-10-14 06:30:00,88.838,88.861,88.794,88.818,3293300002.0
2005-10-14 06:45:00,88.791,88.835,88.73,88.75,2891099983.0
2005-10-14 07:00:00,88.751,88.808,88.744,88.769,2763899980.0
2005-10-14 07:15:00,88.797,88.856,88.776,88.815,2873799996.0
2005-10-14 07:30:00,88.828,88.832,88.765,88.807,3196599978.0
2005-10-14 07:45:00,88.808,88.818,88.767,88.767,3075499993.0
2005-10-14 08:00:00,88.764,88.839,88.755,88.8,3488099980.0
2005-10-14 08:15:00,88.799,88.865,88.774,88.783,2943200000.0
2005-10-14 08:30:00,88.803,88.835,88.765,88.765,3283199994.0
2005-10-14 08:45:00,88.778,88.817,88.709,88.793,3038899994.0
2005-10-14 09:00:00,88.799,88.833,88.76,88.813,2946100003.0
2005-10-14 09:15:00,88.817,88.845,88.783,88.824,3294099998.0
2005-10-14 09:30:00,88.813,88.851,88.784,88.821,3705499976.0
2005-10-14 09:45:00,88.843,88.876,88.792,88.797,3221599994.0
2005-10-14 10:00:00,88.811,88.819,88.744,88.793,2441799979.0
2005-10-14 10:15:00,88.801,88.843,88.761,88.816,3511900014.0
2005-10-14 10:30:00,88.832,88.855,88.797,88.84,3354499990.0
2005-10-14 10:45:00,88.826,88.857,88.778,88.802,3279899999.0
2005-10-14 11:00:00,88.816,88.865,88.793,88.827,3743799990.0
2005-10-14 11:15:00,88.802,88.84,88.788,88.83,3694100001.0
2005-10-14 11:30:00,88.826,88.834,88.774,88.801,3972899975.0
2005-10-14 11:45:00,88.805,88.875,88.788,88.843,3190499981.0
2005-10-14 12:00:00,88.858,88.878,88.791,88.822,3444200003.0
2005-10-14 12:15:00,88.833,88.887,88.806,88.872,4081999976.0
2005-10-14 12:30:00,88.873,88.885,88.838,88.856,2765099998.0
2005-10-14 12:45:00,88.837,88.865,88.735,88.762,3135799978.0
2005-10-14 13:00:00,88.766,88.822,88.733,88.733,3620299986.0
2005-10-14 13:15:00,88.748,88.767,88.672,88.74,3427299993.0
2005-10-14 13:30:00,88.755,88.77,88.721,88.736,3742599967.0
2005-10-14 13:45:00,88.748,88.772,88.715,88.755,3436599995.0
2005-10-14 14:00:00,88.741,88.78,88.704,88.741,3432500007.0
2005-10-14 14:15:00,88.748,88.8,88.683,88.701,3238399981.0
2005-10-14 14:30:00,88.67,88.914,88.665,88.899,3495399987.0
2005-10-14 14:45:00,88.88,88.908,88.707,88.77,3238599991.0
2005-10-14 15:00:00,88.778,88.843,88.744,88.75,2817299994.0
2005-10-14 15:15:00,88.756,88.809,88.648,88.735,3721800014.0
2005-10-14 15:30:00,88.757,88.757,88.661,88.687,3428299984.0
2005-10-14 15:45:00,88.672,88.704,88.567,88.632,3637699993.0
2005-10-14 16:00:00,88.618,88.765,88.595,88.759,3375800002.0
2005-10-14 16:15:00,88.764,88.776,88.638,88.678,3416799986.0
2005-10-14 16:30:00,88.665,88.755,88.618,88.72,3429699985.0
2005-10-14 16:45:00,88.73,88.845,88.713,88.806,3167199998.0
2005-10-14 17:00:00,88.789,88.803,88.734,88.752,3508899990.0
2005-10-14 17:15:00,88.748,88.821,88.723,88.82,3088799990.0
2005-10-14 17:30:00,88.8,88.869,88.775,88.834,4041300000.0
2005-10-14 17:45:00,88.82,88.835,88.764,88.764,3193099988.0
2005-10-14 18:00:00,88.782,88.844,88.766,88.81,25570899965.0
2005-10-14 18:15:00,88.82,88.907,88.81,88.866,22362699955.0
2005-10-14 18:30:00,88.866,88.922,88.821,88.855,19128199951.0
2005-10-14 18:45:00,88.835,88.896,88.834,88.865,14151299963.0
2005-10-14 19:00:00,88.846,88.847,88.733,88.823,9478399978.0
2005-10-14 19:15:00,88.813,88.858,88.773,88.815,13729599954.0
2005-10-14 19:30:00,88.845,89.081,88.837,89.022,12147899946.0
2005-10-14 19:45:00,89.024,89.042,88.901,88.908,9283499953.0
2005-10-14 20:00:00,88.927,88.94,88.777,88.813,10559499984.0
2005-10-14 20:15:00,88.815,88.89,88.795,88.829,14265499959.0
2005-10-14 20:30:00,88.87,88.904,88.836,88.904,15082299976.0
2005-10-14 20:45:00,88.903,88.935,88.824,88.855,17307899993.0
2005-10-14 21:00:00,88.841,88.908,88.796,88.891,10621599975.0
2005-10-14 21:15:00,88.881,88.892,88.815,88.863,14137199954.0
2005-10-14 21:30:00,88.866,88.866,88.766,88.805,8408399985.0
2005-10-14 21:45:00,88.815,88.86,88.754,88.834,7189699989.0
2005-10-14 22:00:00,88.827,88.88,88.792,88.83,6910199985.0
2005-10-14 22:15:00,88.82,88.844,88.748,88.818,4926599977.0
2005-10-14 22:30:00,88.812,88.876,88.807,88.833,5228000002.0
2005-10-14 22:45:00,88.815,88.836,88.674,88.706,5381000000.0
2005-10-16 23:00:00,88.758,88.868,88.734,88.822,3320399978.0
2005-10-16 23:15:00,88.807,88.89,88.804,88.836,3559099993.0
2005-10-16 23:30:00,88.853,88.891,88.805,88.85,3625299984.0
2005-10-16 23:45:00,88.856,88.91,88.813,88.873,3464299996.0
2005-10-17 00:00:00,88.864,88.929,88.786,88.894,3408600004.0
2005-10-17 00:15:00,88.899,88.91,88.846,88.888,2871799990.0
2005-10-17 00:30:00,88.877,88.895,88.836,88.859,3267699999.0
2005-10-17 00:45:00,88.868,88.883,88.818,88.869,3340700000.0
2005-10-17 01:00:00,88.854,88.905,88.809,88.88,3027299997.0
2005-10-17 01:15:00,88.906,88.938,88.855,88.885,2983499997.0
2005-10-17 01:30:00,88.887,88.908,88.821,88.884,3209600002.0
2005-10-17 01:45:00,88.88,88.914,88.814,88.826,3651899994.0
2005-10-17 02:00:00,88.806,88.888,88.748,88.856,3371199993.0
2005-10-17 02:15:00,88.874,88.971,88.839,88.877,3437499974.0
2005-10-17 02:30:00,88.853,88.927,88.853,88.905,3159799985.0
2005-10-17 02:45:00,88.903,88.97,88.872,88.93,3414499998.0
2005-10-17 03:00:00,88.926,88.964,88.817,88.835,3665899989.0
2005-10-17 03:15:00,88.812,88.859,88.741,88.759,3596199997.0
2005-10-17 03:30:00,88.782,88.794,88.71,88.784,3627799987.0
2005-10-17 03:45:00,88.759,88.822,88.744,88.803,3157999992.0
2005-10-17 04:00:00,88.813,88.891,88.786,88.862,3566400003.0
2005-10-17 04:15:00,88.872,88.884,88.822,88.831,2783800002.0
2005-10-17 04:30:00,88.82,88.847,88.778,88.806,2539099992.0
2005-10-17 04:45:00,88.811,88.843,88.789,88.814,2771299995.0
2005-10-17 05:00:00,88.815,88.868,88.785,88.853,3189499991.0
2005-10-17 05:15:00,88.865,88.88,88.818,88.867,2771299995.0
2005-10-17 05:30:00,88.869,88.873,88.819,88.836,2826699968.0
2005-10-17 05:45:00,88.835,88.866,88.796,88.841,2625200000.0
2005-10-17 06:00:00,88.851,88.89,88.83,88.87,2625899991.0
2005-10-17 06:15:00,88.863,88.883,88.821,88.854,3017700002.0
2005-10-17 06:30:00,88.853,88.885,88.807,88.843,2923199982.0
2005-10-17 06:45:00,88.85,88.881,88.83,88.864,2838199985.0
2005-10-17 07:00:00,88.865,88.905,88.84,88.866,3550199989.0
2005-10-17 07:15:00,88.868,88.898,88.819,88.877,2929999992.0
2005-10-17 07:30:00,88.895,88.938,88.843,88.923,2939100008.0
2005-10-17 07:45:00,88.894,88.932,88.878,88.895,3235999990.0
2005-10-17 08:00:00,88.897,88.915,88.838,88.855,3328899990.0
2005-10-17 08:15:00,88.873,88.97,88.85,88.942,3023199990.0
2005-10-17 08:30:00,88.959,89.005,88.924,88.973,3184099990.0
2005-10-17 08:45:00,88.994,89.017,88.951,88.99,3173699986.0
2005-10-17 09:00:00,89.011,89.026,88.963,88.983,3335400000.0
2005-10-17 09:15:00,88.972,88.988,88.871,88.917,3399199989.0
2005-10-17 09:30:00,88.905,88.95,88.888,88.935,3410699991.0
2005-10-17 09:45:00,88.93,88.96,88.862,88.912,3267099985.0
2005-10-17 10:00:00,88.91,88.947,88.861,88.936,2842500003.0
2005-10-17 10:15:00,88.936,89.036,88.915,89.015,3437499985.0
2005-10-17 10:30:00,89.018,89.027,88.936,88.938,3186899985.0
2005-10-17 10:45:00,88.956,88.969,88.842,88.878,3493299993.0
2005-10-17 11:00:00,88.878,88.964,88.878,88.938,3137999995.0
2005-10-17 11:15:00,88.949,88.951,88.852,88.895,3473499988.0
2005-10-17 11:30:00,88.878,88.896,88.773,88.837,3989299988.0
2005-10-17 11:45:00,88.813,88.836,88.727,88.758,3474299987.0
2005-10-17 12:00:00,88.745,88.783,88.707,88.73,3444299995.0
2005-10-17 12:15:00,88.742,88.863,88.704,88.85,2964699989.0
2005-10-17 12:30:00,88.85,88.913,88.833,88.882,3126999992.0
2005-10-17 12:45:00,88.878,88.911,88.834,88.834,3377600005.0
2005-10-17 13:00:00,88.852,88.938,88.836,88.915,3710599997.0
2005-10-17 13:15:00,88.917,88.924,88.857,88.882,3580499975.0
2005-10-17 13:30:00,88.873,88.902,88.853,88.863,3112499987.0
2005-10-17 13:45:00,88.864,88.886,88.805,88.827,3444900001.0
2005-10-17 14:00:00,88.849,88.883,88.779,88.787,3263599991.0
2005-10-17 14:15:00,88.792,88.825,88.734,88.752,3372099995.0
2005-10-17 14:30:00,88.759,88.889,88.72,88.875,3640499993.0
2005-10-17 14:45:00,88.865,88.877,88.757,88.817,3801000002.0
2005-10-17 15:00:00,88.841,88.883,88.795,88.815,2802499992.0
2005-10-17 15:15:00,88.798,88.848,88.796,88.839,3491399991.0
2005-10-17 15:30:00,88.825,88.862,88.806,88.839,2822600003.0
2005-10-17 15:45:00,88.823,88.868,88.774,88.808,3287899999.0
2005-10-17 16:00:00,88.812,88.822,88.738,88.789,2789799982.0
2005-10-17 16:15:00,88.777,88.803,88.734,88.771,3314000001.0
2005-10-17 16:30:00,88.758,88.839,88.738,88.789,3743699992.0
2005-10-17 16:45:00,88.782,88.866,88.782,88.847,3254699991.0
2005-10-17 17:00:00,88.845,88.888,88.827,88.861,3138799990.0
2005-10-17 17:15:00,88.87,88.898,88.843,88.871,3218099991.0
2005-10-17 17:30:00,88.868,88.911,88.84,88.886,3204900009.0
2005-10-17 17:45:00,88.9,88.951,88.88,88.945,3431799994.0
2005-10-17 18:00:00,88.934,88.99,88.933,88.96,23717800047.0
2005-10-17 18:15:00,88.97,89.014,88.945,88.985,21211399918.0
2005-10-17 18:30:00,88.982,88.999,88.937,88.98,19762799927.0
2005-10-17 18:45:00,88.958,89.043,88.955,89.035,13876499994.0
2005-10-17 19:00:00,89.02,89.05,88.976,89.004,9513899963.0
2005-10-17 19:15:00,89.0,89.016,88.94,88.99,14545899982.0
2005-10-17 19:30:00,89.013,89.027,88.936,88.96,11670199955.0
2005-10-17 19:45:00,88.955,89.017,88.94,88.971,9474599983.0
2005-10-17 20:00:00,88.974,88.974,88.886,88.947,10554199972.0
2005-10-17 20:15:00,88.946,89.018,88.919,88.99,15423799949.0
2005-10-17 20:30:00,88.98,89.001,88.934,88.961,15071899948.0
2005-10-17 20:45:00,88.96,88.986,88.909,88.954,16258199943.0
2005-10-17 21:00:00,88.95,88.97,88.905,88.948,8779099986.0
2005-10-17 21:15:00,88.952,88.975,88.925,88.943,14793399973.0
2005-10-17 21:30:00,88.952,88.992,88.931,88.979,7716599959.0
2005-10-17 21:45:00,88.976,89.0,88.932,88.954,6477999980.0
2005-10-17 22:00:00,88.933,88.961,88.894,88.936,7120599992.0
2005-10-17 22:15:00,88.94,88.961,88.906,88.906,4637899994.0
2005-10-17 22:30:00,88.932,88.954,88.85,88.864,5833999999.0
2005-10-17 22:45:00,88.891,88.927,88.795,88.815,5555799990.0
2005-10-17 23:00:00,88.91,88.922,88.859,88.885,3549399993.0
2005-10-17 23:15:00,88.898,88.919,88.841,88.912,3643799989.0
2005-10-17 23:30:00,88.925,88.925,88.809,88.835,3480299988.0
2005-10-17 23:45:00,88.823,88.886,88.792,88.833,3104900000.0
2005-10-18 00:00:00,88.845,88.87,88.799,88.835,2879999978.0
2005-10-18 00:15:00,88.815,88.843,88.755,88.817,3139499984.0
2005-10-18 00:30:00,88.814,88.868,88.726,88.844,3157999980.0
2005-10-18 00:45:00,88.858,88.952,88.857,88.919,3138699992.0
2005-10-18 01:00:00,88.921,88.96,88.903,88.929,2947399990.0
2005-10-18 01:15:00,88.928,88.991,88.912,88.975,2800799995.0
2005-10-18 01:30:00,88.963,89.049,88.911,89.042,3368999985.0
2005-10-18 01:45:00,89.045,89.055,88.935,88.988,3966499995.0
2005-10-18 02:00:00,88.993,89.031,88.93,89.005,2700699979.0
2005-10-18 02:15:00,88.991,89.036,88.937,88.949,3437599979.0
2005-10-18 02:30:00,88.952,88.962,88.875,88.913,3377299977.0
2005-10-18 02:45:00,88.919,89.005,88.882,88.958,3310499996.0
2005-10-18 03:00:00,88.96,89.01,88.945,88.989,3312099978.0
2005-10-18 03:15:00,88.997,89.015,88.964,88.984,3439299997.0
2005-10-18 03:30:00,88.998,89.008,88.927,88.978,3445400001.0
2005-10-18 03:45:00,88.973,89.022,88.964,89.002,2999099979.0
2005-10-18 04:00:00,88.978,89.016,88.954,88.98,2454399992.0
2005-10-18 04:15:00,88.988,89.023,88.954,88.971,2686499989.0
2005-10-18 04:30:00,89.0,89.009,88.958,89.005,2507100000.0
2005-10-18 04:45:00,89.01,89.01,88.943,88.978,2597999978.0
2005-10-18 05:00:00,88.958,88.997,88.939,88.997,2816799991.0
2005-10-18 05:15:00,88.998,89.018,88.936,88.981,3152199996.0
2005-10-18 05:30:00,89.004,89.021,88.948,88.999,2564700004.0
2005-10-18 05:45:00,88.988,89.017,88.928,88.99,3143099989.0
2005-10-18 06:00:00,88.964,89.018,88.96,88.981,3017600000.0
2005-10-18 06:15:00,88.974,89.028,88.965,89.004,2150299995.0
2005-10-18 06:30:00,88.992,89.022,88.93,88.954,2779899994.0
2005-10-18 06:45:00,88.936,89.016,88.935,89.01,2950999986.0
2005-10-18 07:00:00,88.985,89.02,88.952,88.964,2724999987.0
2005-10-18 07:15:00,88.976,89.007,88.955,88.973,3012899988.0
2005-10-18 07:30:00,88.979,89.023,88.935,88.971,3567499989.0
2005-10-18 07:45:00,88.963,88.998,88.942,88.972,3013199995.0
2005-10-18 08:00:00,88.96,88.993,88.933,88.962,2687199986.0
2005-10-18 08:15:00,88.995,89.023,88.955,88.997,3243299992.0
2005-10-18 08:30:00,88.984,89.0,88.923,88.923,2938999990.0
2005-10-18 08:45:00,88.957,88.957,88.863,88.922,3092399987.0
2005-10-18 09:00:00,88.932,88.987,88.896,88.983,2965099997.0
2005-10-18 09:15:00,88.97,89.009,88.949,89.009,3556699981.0
2005-10-18 09:30:00,88.995,89.079,88.979,89.058,3488399991.0
2005-10-18 09:45:00,89.056,89.128,88.991,89.01,3922399997.0
2005-10-18 10:00:00,89.045,89.065,88.977,89.061,2551999980.0
2005-10-18 10:15:00,89.072,89.114,89.042,89.053,3692799980.0
2005-10-18 10:30:00,89.07,89.109,89.041,89.06,3670299988.0
2005-10-18 10:45:00,89.086,89.144,89.035,89.112,3256199994.0
2005-10-18 11:00:00,89.103,89.191,89.099,89.144,3719100000.0
2005-10-18 11:15:00,89.159,89.168,89.115,89.127,3415399989.0
2005-10-18 11:30:00,89.121,89.153,89.043,89.078,3537199981.0
2005-10-18 11:45:00,89.075,89.102,88.961,88.99,3846099974.0
2005-10-18 12:00:00,89.007,89.007,88.936,88.972,3522999991.0
2005-10-18 12:15:00,88.982,88.982,88.83,88.85,3260199971.0
2005-10-18 12:30:00,88.86,88.894,88.839,88.891,3136199977.0
2005-10-18 12:45:00,88.857,88.95,88.857,88.913,3386399981.0
2005-10-18 13:00:00,88.923,88.958,88.856,88.945,3915199980.0
2005-10-18 13:15:00,88.954,88.965,88.883,88.887,3148899996.0
2005-10-18 13:30:00,88.893,88.911,88.86,88.863,3237999988.0
2005-10-18 13:45:00,88.876,88.902,88.846,88.873,3661000000.0
2005-10-18 14:00:00,88.89,88.899,88.822,88.867,3225399985.0
2005-10-18 14:15:00,88.87,88.9,88.818,88.839,3472199998.0
2005-10-18 14:30:00,88.829,88.847,88.727,88.82,3311799993.0
2005-10-18 14:45:00,88.803,88.844,88.764,88.825,3390699996.0
2005-10-18 15:00:00,88.755,88.816,88.699,88.811,3217199995.0
2005-10-18 15:15:00,88.796,88.864,88.763,88.845,3952499991.0
2005-10-18 15:30:00,88.872,88.9,88.818,88.878,3674799986.0
2005-10-18 15:45:00,88.872,88.932,88.845,88.891,3387600006.0
2005-10-18 16:00:00,88.91,88.94,88.839,88.89,2836400001.0
2005-10-18 16:15:00,88.874,88.919,88.85,88.889,3618000007.0
2005-10-18 16:30:00,88.906,88.925,88.767,88.8,3527099996.0
2005-10-18 16:45:00,88.805,88.875,88.801,88.814,3463299989.0
2005-10-18 17:00:00,88.792,88.917,88.792,88.917,2938799994.0
2005-10-18 17:15:00,88.881,88.925,88.822,88.854,3338399988.0
2005-10-18 17:30:00,88.829,88.892,88.816,88.825,3488400003.0
2005-10-18 17:45:00,88.828,88.849,88.801,88.827,3774100005.0
2005-10-18 18:00:00,88.803,88.85,88.762,88.8,25711599942.0
2005-10-18 18:15:00,88.79,88.79,88.692,88.75,23330299954.0
2005-10-18 18:30:00,88.738,88.764,88.691,88.691,18772799959.0
2005-10-18 18:45:00,88.693,88.795,88.693,88.79,14402299940.0
2005-10-18 19:00:00,88.787,88.94,88.784,88.929,9435799963.0
2005-10-18 19:15:00,88.912,89.03,88.851,88.999,14039899992.0
2005-10-18 19:30:00,89.015,89.058,88.961,88.99,11622199980.0
2005-10-18 19:45:00,88.971,89.016,88.951,88.986,9803599971.0
2005-10-18 20:00:00,89.003,89.003,88.92,88.957,10328299967.0
2005-10-18 20:15:00,88.943,88.987,88.92,88.95,14460799934.0
2005-10-18 20:30:00,88.94,89.002,88.906,88.995,15617699937.0
2005-10-18 20:45:00,88.992,89.01,88.918,88.949,17451699962.0
2005-10-18 21:00:00,88.965,88.99,88.93,88.96,10387699964.0
2005-10-18 21:15:00,88.96,88.97,88.92,88.95,14937899969.0
2005-10-18 21:30:00,88.941,88.992,88.911,88.969,7816299985.0
2005-10-18 21:45:00,88.958,89.008,88.944,88.974,6626199982.0
2005-10-18 22:00:00,88.971,89.027,88.955,88.997,7037600004.0
2005-10-18 22:15:00,88.998,89.029,88.972,88.972,4395599984.0
2005-10-18 22:30:00,89.008,89.037,88.988,88.999,5302900009.0
2005-10-18 22:45:00,89.025,89.074,88.975,89.051,5296999999.0
2005-10-18 23:00:00,89.1,89.127,89.043,89.094,3865999996.0
2005-10-18 23:15:00,89.077,89.143,89.058,89.092,3776599993.0
2005-10-18 23:30:00,89.088,89.129,89.06,89.1,3508900008.0
2005-10-18 23:45:00,89.093,89.109,89.06,89.083,2633699996.0
2005-10-19 00:00:00,89.086,89.104,89.035,89.075,3136400003.0
2005-10-19 00:15:00,89.076,89.098,89.028,89.078,2785300005.0
2005-10-19 00:30:00,89.079,89.111,89.032,89.107,3376999990.0
2005-10-19 00:45:00,89.095,89.132,89.029,89.039,3346799987.0
2005-10-19 01:00:00,89.017,89.06,88.967,88.988,2938299993.0
2005-10-19 01:15:00,88.985,89.038,88.978,89.01,3110799994.0
2005-10-19 01:30:00,89.026,89.041,88.97,89.005,3168899997.0
2005-10-19 01:45:00,89.017,89.021,88.896,88.932,3769699978.0
2005-10-19 02:00:00,88.934,88.964,88.883,88.923,3360799997.0
2005-10-19 02:15:00,88.913,88.943,88.889,88.907,3383999994.0
2005-10-19 02:30:00,88.892,88.949,88.874,88.933,3175999991.0
2005-10-19 02:45:00,88.924,88.957,88.9,88.939,3387700000.0
2005-10-19 03:00:00,88.926,88.954,88.895,88.916,3182700017.0
2005-10-19 03:15:00,88.913,88.94,88.887,88.908,3063499970.0
2005-10-19 03:30:00,88.91,88.917,88.848,88.889,3152799995.0
2005-10-19 03:45:00,88.858,88.903,88.849,88.873,3028399998.0
2005-10-19 04:00:00,88.877,88.906,88.815,88.893,2935199986.0
2005-10-19 04:15:00,88.895,88.896,88.847,88.865,2593399978.0
2005-10-19 04:30:00,88.863,88.889,88.832,88.867,2919299987.0
2005-10-19 04:45:00,88.872,88.877,88.811,88.83,2681299993.0
2005-10-19 05:00:00,88.82,88.885,88.814,88.858,2970400001.0
2005-10-19 05:15:00,88.87,88.894,88.821,88.868,2609599979.0
2005-10-19 05:30:00,88.863,88.896,88.837,88.854,2741299995.0
2005-10-19 05:45:00,88.875,88.9,88.819,88.877,2574899989.0
2005-10-19 06:00:00,88.867,88.905,88.841,88.887,2905099984.0
2005-10-19 06:15:00,88.881,88.903,88.853,88.879,2266399997.0
2005-10-19 06:30:00,88.875,88.923,88.843,88.889,3170399989.0
2005-10-19 06:45:00,88.88,88.952,88.88,88.924,2783600005.0
2005-10-19 07:00:00,88.928,88.938,88.891,88.913,3507099985.0
2005-10-19 07:15:00,88.915,88.97,88.899,88.97,2931999991.0
2005-10-19 07:30:00,88.969,88.999,88.924,88.949,3032700007.0
2005-10-19 07:45:00,88.939,88.986,88.902,88.953,2670999995.0
2005-10-19 08:00:00,88.956,88.995,88.91,88.98,3033999990.0
2005-10-19 08:15:00,88.985,89.016,88.935,88.986,3319300005.0
2005-10-19 08:30:00,88.984,88.997,88.676,88.722,3323799991.0
2005-10-19 08:45:00,88.754,88.768,88.675,88.7,3018699988.0
2005-10-19 09:00:00,88.71,88.757,88.652,88.734,3457299991.0
2005-10-19 09:15:00,88.72,88.778,88.68,88.765,3332999990.0
2005-10-19 09:30:00,88.775,88.826,88.727,88.792,3342200009.0
2005-10-19 09:45:00,88.807,88.807,88.706,88.749,3492299984.0
2005-10-19 10:00:00,88.732,88.779,88.705,88.743,3153999967.0
2005-10-19 10:15:00,88.739,88.742,88.671,88.678,3592499993.0
2005-10-19 10:30:00,88.676,88.747,88.648,88.702,3160700004.0
2005-10-19 10:45:00,88.71,88.778,88.692,88.74,3359200005.0
2005-10-19 11:00:00,88.758,88.907,88.714,88.884,3471799990.0
2005-10-19 11:15:00,88.883,88.96,88.847,88.944,3496499996.0
2005-10-19 11:30:00,88.947,89.023,88.881,88.912,4054499996.0
2005-10-19 11:45:00,88.904,88.953,88.883,88.91,3404599991.0
2005-10-19 12:00:00,88.922,88.969,88.889,88.943,3817900001.0
2005-10-19 12:15:00,88.945,89.085,88.926,89.066,3773800000.0
2005-10-19 12:30:00,89.071,89.084,88.976,89.083,3285999976.0
2005-10-19 12:45:00,89.084,89.126,88.987,89.035,2844800004.0
2005-10-19 13:00:00,89.047,89.049,88.927,88.94,3873400002.0
2005-10-19 13:15:00,88.937,88.981,88.882,88.963,3513500007.0
2005-10-19 13:30:00,88.965,88.971,88.914,88.95,3632800000.0
2005-10-19 13:45:00,88.944,89.028,88.925,88.99,3541799989.0
2005-10-19 14:00:00,88.989,89.02,88.914,88.918,2973999983.0
2005-10-19 14:15:00,88.93,89.01,88.93,88.997,3307799989.0
2005-10-19 14:30:00,89.006,89.032,88.928,88.994,3063400000.0
2005-10-19 14:45:00,88.982,89.024,88.939,88.974,3393799998.0
2005-10-19 15:00:00,89.005,89.054,88.949,89.017,2916000004.0
2005-10-19 15:15:00,89.013,89.029,88.919,88.985,3944699990.0
2005-10-19 15:30:00,88.985,89.044,88.959,89.028,3489899998.0
2005-10-19 15:45:00,89.025,89.103,89.009,89.077,3747599995.0
2005-10-19 16:00:00,89.06,89.101,89.022,89.085,3191700001.0
2005-10-19 16:15:00,89.077,89.091,89.011,89.042,3424899972.0
2005-10-19 16:30:00,89.047,89.087,89.027,89.054,3282499980.0
2005-10-19 16:45:00,89.068,89.15,89.04,89.122,3472599997.0
2005-10-19 17:00:00,89.125,89.227,89.118,89.227,3654599995.0
2005-10-19 17:15:00,89.203,89.256,89.185,89.246,3096099992.0
2005-10-19 17:30:00,89.225,89.275,89.179,89.208,3298599987.0
2005-10-19 17:45:00,89.21,89.214,89.158,89.175,3185800008.0
2005-10-19 18:00:00,89.178,89.18,89.075,89.15,24834299886.0
2005-10-19 18:15:00,89.14,89.145,89.094,89.125,22733500021.0
2005-10-19 18:30:00,89.112,89.148,89.043,89.043,17955599932.0
2005-10-19 18:45:00,89.037,89.075,88.991,89.035,13020499955.0
2005-10-19 19:00:00,89.021,89.076,88.978,89.008,9192499948.0
2005-10-19 19:15:00,89.004,89.067,88.98,89.029,13925899959.0
2005-10-19 19:30:00,89.059,89.066,88.984,89.004,11906699949.0
2005-10-19 19:45:00,89.01,89.036,88.956,88.979,9860799956.0
2005-10-19 20:00:00,88.98,89.014,88.953,88.986,10883499999.0
2005-10-19 20:15:00,88.984,89.036,88.955,89.004,15670399945.0
2005-10-19 20:30:00,89.04,89.07,89.002,89.038,14704799975.0
2005-10-19 20:45:00,89.015,89.064,88.943,88.976,16533799923.0
2005-10-19 21:00:00,88.961,89.036,88.953,88.973,10028999991.0
2005-10-19 21:15:00,88.956,89.043,88.93,89.019,14710399971.0
2005-10-19 21:30:00,89.032,89.064,89.006,89.035,7845899985.0
2005-10-19 21:45:00,89.045,89.091,88.999,89.06,6375999952.0
2005-10-19 22:00:00,89.058,89.096,89.025,89.07,6432799976.0
2005-10-19 22:15:00,89.082,89.098,89.043,89.043,5171699983.0
2005-10-19 22:30:00,89.056,89.109,89.035,89.09,4886399982.0
2005-10-19 22:45:00,89.092,89.111,89.011,89.08,5548399980.0
2005-10-19 23:00:00,89.1,89.112,89.013,89.022,3504199987.0
2005-10-19 23:15:00,89.008,89.11,88.999,89.043,3683399995.0
2005-10-19 23:30:00,89.048,89.061,88.99,89.022,3644699993.0
2005-10-19 23:45:00,89.032,89.056,88.988,89.052,2845199990.0
2005-10-20 00:00:00,89.041,89.069,89.0,89.028,2788699988.0
2005-10-20 00:15:00,89.027,89.098,89.022,89.076,2981300004.0
2005-10-20 00:30:00,89.09,89.108,89.025,89.033,2752299981.0
2005-10-20 00:45:00,89.036,89.057,88.993,89.038,3301399991.0
2005-10-20 01:00:00,89.031,89.055,88.964,88.969,2971999994.0
2005-10-20 01:15:00,88.986,89.025,88.954,88.983,3030199991.0
2005-10-20 01:30:00,88.996,89.034,88.953,88.984,2995399988.0
2005-10-20 01:45:00,88.997,88.997,88.901,88.969,4058299990.0
2005-10-20 02:00:00,88.96,89.025,88.95,89.016,3010099982.0
2005-10-20 02:15:00,89.02,89.063,88.991,89.017,3101399985.0
2005-10-20 02:30:00,89.008,89.048,88.98,89.042,3396699990.0
2005-10-20 02:45:00,89.018,89.087,89.006,89.075,2645899992.0
2005-10-20 03:00:00,89.07,89.08,89.008,89.055,3315299993.0
2005-10-20 03:15:00,89.057,89.059,88.982,88.994,3381000004.0
2005-10-20 03:30:00,89.025,89.042,88.977,89.035,3309399997.0
2005-10-20 03:45:00,89.007,89.05,88.989,88.999,3189499989.0
2005-10-20 04:00:00,89.012,89.043,88.98,89.013,3027299984.0
2005-10-20 04:15:00,89.028,89.073,89.015,89.032,2708999996.0
2005-10-20 04:30:00,89.048,89.078,89.009,89.067,2567499990.0
2005-10-20 04:45:00,89.055,89.072,89.006,89.029,2703899995.0
2005-10-20 05:00:00,89.043,89.087,89.015,89.072,2896699991.0
2005-10-20 05:15:00,89.052,89.075,89.023,89.063,3375899993.0
2005-10-20 05:30:00,89.063,89.08,89.028,89.045,2621199996.0
2005-10-20 05:45:00,89.065,89.065,88.995,89.008,2559700003.0
2005-10-20 06:00:00,89.002,89.053,88.996,89.027,3412599983.0
2005-10-20 06:15:00,89.04,89.056,89.001,89.035,2561099990.0
2005-10-20 06:30:00,89.023,89.101,88.995,89.101,2723200006.0
2005-10-20 06:45:00,89.098,89.131,89.065,89.107,2592199992.0
2005-10-20 07:00:00,89.102,89.127,89.061,89.112,3254399990.0
2005-10-20 07:15:00,89.11,89.133,89.082,89.103,3297399998.0
2005-10-20 07:30:00,89.123,89.152,89.089,89.139,2972099992.0
2005-10-20 07:45:00,89.124,89.143,89.083,89.1,2657099990.0
2005-10-20 08:00:00,89.111,89.192,89.095,89.19,3634800001.0
2005-10-20 08:15:00,89.189,89.236,89.143,89.159,3646399995.0
2005-10-20 08:30:00,89.156,89.178,89.044,89.044,3299799985.0
2005-10-20 08:45:00,89.073,89.135,89.008,89.112,3424699979.0
2005-10-20 09:00:00,89.111,89.22,89.083,89.183,3174699983.0
2005-10-20 09:15:00,89.18,89.184,89.064,89.093,3539499987.0
2005-10-20 09:30:00,89.095,89.147,89.051,89.104,3548399981.0
2005-10-20 09:45:00,89.126,89.154,89.046,89.064,3299999995.0
2005-10-20 10:00:00,89.081,89.1,89.041,89.088,2599799981.0
2005-10-20 10:15:00,89.095,89.138,89.042,89.046,3624599984.0
2005-10-20 10:30:00,89.068,89.132,89.023,89.042,3581999981.0
2005-10-20 10:45:00,89.063,89.122,89.047,89.065,3517199983.0
2005-10-20 11:00:00,89.053,89.093,88.956,88.975,3449399990.0
2005-10-20 11:15:00,88.963,89.027,88.947,88.974,3518499982.0
2005-10-20 11:30:00,88.964,89.062,88.952,89.046,3636599985.0
2005-10-20 11:45:00,89.045,89.114,89.013,89.066,3658799994.0
2005-10-20 12:00:00,89.044,89.064,88.948,88.999,3459699976.0
2005-10-20 12:15:00,89.003,89.06,88.953,89.039,3557999985.0
2005-10-20 12:30:00,89.004,89.062,89.004,89.049,2454599988.0
2005-10-20 12:45:00,89.022,89.06,88.975,88.975,3060099985.0
2005-10-20 13:00:00,88.997,89.073,88.991,89.035,3545199980.0
2005-10-20 13:15:00,89.047,89.076,89.015,89.063,3170199968.0
2005-10-20 13:30:00,89.055,89.07,89.017,89.024,3064200003.0
2005-10-20 13:45:00,89.023,89.081,89.002,89.042,3353099996.0
2005-10-20 14:00:00,89.049,89.082,88.995,89.05,3078899996.0
2005-10-20 14:15:00,89.045,89.075,88.991,89.052,3020200010.0
2005-10-20 14:30:00,89.06,89.077,88.98,89.066,3234499985.0
2005-10-20 14:45:00,89.063,89.072,89.001,89.045,3637999994.0
2005-10-20 15:00:00,89.077,89.084,89.019,89.047,3415399991.0
2005-10-20 15:15:00,89.043,89.104,89.003,89.102,3457399982.0
2005-10-20 15:30:00,89.106,89.164,89.075,89.142,3110999982.0
2005-10-20 15:45:00,89.154,89.258,89.128,89.21,3407699990.0
2005-10-20 16:00:00,89.212,89.268,89.177,89.217,3130599983.0
2005-10-20 16:15:00,89.232,89.285,89.186,89.26,2897499985.0
2005-10-20 16:30:00,89.251,89.334,89.245,89.294,3099899993.0
2005-10-20 16:45:00,89.294,89.321,89.26,89.278,3524000003.0
2005-10-20 17:00:00,89.269,89.344,89.267,89.305,3717900001.0
2005-10-20 17:15:00,89.28,89.36,89.259,89.345,3179700002.0
2005-10-20 17:30:00,89.355,89.438,89.315,89.42,3838099980.0
2005-10-20 17:45:00,89.433,89.442,89.305,89.324,2995199988.0
2005-10-20 18:00:00,89.294,89.4,89.283,89.39,24596599965.0
2005-10-20 18:15:00,89.38,89.43,89.314,89.391,23864999938.0
2005-10-20 18:30:00,89.395,89.444,89.378,89.398,19224699934.0
2005-10-20 18:45:00,89.417,89.427,89.327,89.336,14891999926.0
2005-10-20 19:00:00,89.354,89.457,89.333,89.444,9182399971.0
2005-10-20 19:15:00,89.457,89.457,89.399,89.42,14119899962.0
2005-10-20 19:30:00,89.429,89.484,89.384,89.438,11824299982.0
2005-10-20 19:45:00,89.434,89.476,89.416,89.458,9534399986.0
2005-10-20 20:00:00,89.456,89.494,89.426,89.463,10429199967.0
2005-10-20 20:15:00,89.461,89.52,89.421,89.51,14404199959.0
2005-10-20 20:30:00,89.5,89.51,89.411,89.475,14651900010.0
2005-10-20 20:45:00,89.45,89.479,89.403,89.423,17065499955.0
2005-10-20 21:00:00,89.422,89.46,89.389,89.428,10539099992.0
2005-10-20 21:15:00,89.436,89.561,89.422,89.554,14988599961.0
2005-10-20 21:30:00,89.545,89.576,89.493,89.551,7895199965.0
2005-10-20 21:45:00,89.555,89.584,89.502,89.529,6261499986.0
2005-10-20 22:00:00,89.519,89.555,89.488,89.533,6799399977.0
2005-10-20 22:15:00,89.512,89.532,89.451,89.451,4351399972.0
2005-10-20 22:30:00,89.474,89.536,89.447,89.48,5673299978.0
2005-10-20 22:45:00,89.502,89.515,89.436,89.512,5519399990.0
2005-10-20 23:00:00,89.52,89.579,89.481,89.523,3704499996.0
2005-10-20 23:15:00,89.516,89.594,89.506,89.535,3482699985.0
2005-10-20 23:30:00,89.525,89.541,89.477,89.524,3321399991.0
2005-10-20 23:45:00,89.526,89.541,89.491,89.513,3003199991.0
2005-10-21 00:00:00,89.501,89.535,89.442,89.522,2747999987.0
2005-10-21 00:15:00,89.52,89.565,89.505,89.555,2511899989.0
2005-10-21 00:30:00,89.541,89.574,89.502,89.52,2925999989.0
2005-10-21 00:45:00,89.512,89.565,89.499,89.528,3537999977.0
2005-10-21 01:00:00,89.498,89.551,89.478,89.541,2808199990.0
2005-10-21 01:15:00,89.555,89.555,89.496,89.52,3240799990.0
2005-10-21 01:30:00,89.556,89.663,89.532,89.641,2983599992.0
2005-10-21 01:45:00,89.66,89.685,89.436,89.584,4019299985.0
2005-10-21 02:00:00,89.62,89.726,89.611,89.695,3625899998.0
2005-10-21 02:15:00,89.71,89.855,89.687,89.786,3188599992.0
2005-10-21 02:30:00,89.766,89.875,89.766,89.851,3715899992.0
2005-10-21 02:45:00,89.842,89.865,89.757,89.757,3782099998.0
2005-10-21 03:00:00,89.735,89.771,89.682,89.731,3535700000.0
2005-10-21 03:15:00,89.731,89.787,89.683,89.695,3630399985.0
2005-10-21 03:30:00,89.696,89.765,89.674,89.755,3014599983.0
2005-10-21 03:45:00,89.752,89.762,89.667,89.694,3417299999.0
2005-10-21 04:00:00,89.669,89.73,89.644,89.673,3320900004.0
2005-10-21 04:15:00,89.686,89.74,89.668,89.71,3495599993.0
2005-10-21 04:30:00,89.706,89.749,89.696,89.72,3373799993.0
2005-10-21 04:45:00,89.737,89.806,89.709,89.771,2894799983.0
2005-10-21 05:00:00,89.762,89.798,89.716,89.74,3514499992.0
2005-10-21 05:15:00,89.736,89.736,89.664,89.693,3457700000.0
2005-10-21 05:30:00,89.688,89.729,89.667,89.671,2936599985.0
2005-10-21 05:45:00,89.672,89.747,89.639,89.734,2767899995.0
2005-10-21 06:00:00,89.731,89.744,89.703,89.713,3412299994.0
2005-10-21 06:15:00,89.7,89.795,89.7,89.768,3106600000.0
2005-10-21 06:30:00,89.772,89.828,89.752,89.813,2503699984.0
2005-10-21 06:45:00,89.787,89.874,89.782,89.842,3497099998.0
2005-10-21 07:00:00,89.816,89.854,89.793,89.807,3379899997.0
2005-10-21 07:15:00,89.808,89.815,89.723,89.727,3293699990.0
2005-10-21 07:30:00,89.765,89.797,89.655,89.7,3197400007.0
2005-10-21 07:45:00,89.674,89.76,89.674,89.736,3356599986.0
2005-10-21 08:00:00,89.722,89.799,89.722,89.775,3398499989.0
2005-10-21 08:15:00,89.792,89.822,89.74,89.784,3620699985.0
2005-10-21 08:30:00,89.8,89.816,89.737,89.763,3612999996.0
2005-10-21 08:45:00,89.76,89.772,89.706,89.737,2760099974.0
2005-10-21 09:00:00,89.734,89.788,89.675,89.675,3329499990.0
2005-10-21 09:15:00,89.68,89.71,89.654,89.668,3747499997.0
2005-10-21 09:30:00,89.669,89.705,89.64,89.695,3680899984.0
2005-10-21 09:45:00,89.702,89.738,89.666,89.71,3431199983.0
2005-10-21 10:00:00,89.71,89.758,89.648,89.69,2921699989.0
2005-10-21 10:15:00,89.7,89.738,89.666,89.682,3619799998.0
2005-10-21 10:30:00,89.675,89.727,89.637,89.687,3348300013.0
2005-10-21 10:45:00,89.709,89.737,89.629,89.665,3858299989.0
2005-10-21 11:00:00,89.674,89.685,89.561,89.615,3835799992.0
2005-10-21 11:15:00,89.605,89.654,89.561,89.621,3690699984.0
2005-10-21 11:30:00,89.619,89.7,89.61,89.647,4012299994.0
2005-10-21 11:45:00,89.654,89.666,89.598,89.632,3862199992.0
2005-10-21 12:00:00,89.637,89.658,89.568,89.647,3508299994.0
2005-10-21 12:15:00,89.635,89.67,89.611,89.642,3277100001.0
2005-10-21 12:30:00,89.61,89.685,89.61,89.638,2874099984.0
2005-10-21 12:45:00,89.634,89.676,89.587,89.634,3657700007.0
2005-10-21 13:00:00,89.631,89.693,89.626,89.675,3649599997.0
2005-10-21 13:15:00,89.679,89.731,89.629,89.707,3155999992.0
2005-10-21 13:30:00,89.704,89.723,89.656,89.669,3311899990.0
2005-10-21 13:45:00,89.665,89.707,89.651,89.69,3132499999.0
2005-10-21 14:00:00,89.702,89.768,89.681,89.753,3269599999.0
2005-10-21 14:15:00,89.774,89.828,89.748,89.787,3457299974.0
2005-10-21 14:30:00,89.784,89.875,89.733,89.863,3457299995.0
2005-10-21 14:45:00,89.865,89.89,89.794,89.857,3563399996.0
2005-10-21 15:00:00,89.867,89.882,89.787,89.834,3082100011.0
2005-10-21 15:15:00,89.845,89.853,89.752,89.764,3578200005.0
2005-10-21 15:30:00,89.792,89.898,89.766,89.898,3339799981.0
2005-10-21 15:45:00,89.889,89.927,89.852,89.874,3573999996.0
2005-10-21 16:00:00,89.856,89.895,89.846,89.892,3131599998.0
2005-10-21 16:15:00,89.89,90.006,89.871,89.959,3391099977.0
2005-10-21 16:30:00,89.958,89.99,89.905,89.917,3374299989.0
2005-10-21 16:45:00,89.912,89.959,89.876,89.951,3499300000.0
2005-10-21 17:00:00,89.926,90.017,89.899,90.004,3105999994.0
2005-10-21 17:15:00,89.999,89.999,89.712,89.717,3694300001.0
2005-10-21 17:30:00,89.683,89.792,89.683,89.775,3571399987.0
2005-10-21 17:45:00,89.768,89.828,89.692,89.702,3028799982.0
2005-10-21 18:00:00,89.706,89.81,89.655,89.69,25234999993.0
2005-10-21 18:15:00,89.7,89.71,89.587,89.614,22836999981.0
2005-10-21 18:30:00,89.631,89.669,89.585,89.65,18337699935.0
2005-10-21 18:45:00,89.653,89.67,89.599,89.662,13831899960.0
2005-10-21 19:00:00,89.653,89.687,89.604,89.613,9463399990.0
2005-10-21 19:15:00,89.629,89.637,89.539,89.557,14373999967.0
2005-10-21 19:30:00,89.565,89.57,89.5,89.516,11342399978.0
2005-10-21 19:45:00,89.506,89.508,89.4,89.455,9110100007.0
2005-10-21 20:00:00,89.442,89.479,89.414,89.446,11198799971.0
2005-10-21 20:15:00,89.449,89.562,89.449,89.516,15404999917.0
2005-10-21 20:30:00,89.56,89.672,89.516,89.618,14570299944.0
2005-10-21 20:45:00,89.631,89.701,89.594,89.701,15798899932.0
2005-10-21 21:00:00,89.72,89.746,89.624,89.727,12517999989.0
2005-10-21 21:15:00,89.707,89.731,89.633,89.657,14878899953.0
2005-10-21 21:30:00,89.66,89.695,89.631,89.667,8060799973.0
2005-10-21 21:45:00,89.662,89.693,89.629,89.655,6790599986.0
2005-10-21 22:00:00,89.656,89.667,89.622,89.663,6471799965.0
2005-10-21 22:15:00,89.648,89.68,89.6,89.6,4310799981.0
2005-10-21 22:30:00,89.638,89.681,89.613,89.653,4995399986.0
2005-10-21 22:45:00,89.675,89.693,89.593,89.601,4991699980.0
2005-10-23 23:00:00,89.571,89.617,89.494,89.6,3685699992.0
2005-10-23 23:15:00,89.596,89.614,89.534,89.547,3363999985.0
2005-10-23 23:30:00,89.556,89.657,89.521,89.627,3378199995.0
2005-10-23 23:45:00,89.6,89.672,89.578,89.602,3123599989.0
2005-10-24 00:00:00,89.594,89.653,89.574,89.615,3729499984.0
2005-10-24 00:15:00,89.616,89.641,89.563,89.615,3160799991.0
2005-10-24 00:30:00,89.604,89.628,89.555,89.613,3064899990.0
2005-10-24 00:45:00,89.578,89.632,89.561,89.588,3510199994.0
2005-10-24 01:00:00,89.565,89.651,89.552,89.586,2654799991.0
2005-10-24 01:15:00,89.615,89.624,89.548,89.605,2617499975.0
2005-10-24 01:30:00,89.608,89.613,89.546,89.546,3048099988.0
2005-10-24 01:45:00,89.548,89.587,89.519,89.545,4396299996.0
2005-10-24 02:00:00,89.538,89.627,89.531,89.607,3466400002.0
2005-10-24 02:15:00,89.614,89.635,89.552,89.584,3254699982.0
2005-10-24 02:30:00,89.594,89.612,89.543,89.584,3146199988.0
2005-10-24 02:45:00,89.568,89.638,89.568,89.608,2971900000.0
2005-10-24 03:00:00,89.601,89.619,89.565,89.581,3370799991.0
2005-10-24 03:15:00,89.572,89.615,89.565,89.613,3289999998.0
2005-10-24 03:30:00,89.617,89.638,89.509,89.58,3290000001.0
2005-10-24 03:45:00,89.578,89.596,89.502,89.56,3185399994.0
2005-10-24 04:00:00,89.559,89.583,89.515,89.561,3166400005.0
2005-10-24 04:15:00,89.547,89.562,89.48,89.498,3374699968.0
2005-10-24 04:30:00,89.489,89.533,89.461,89.476,2984799996.0
2005-10-24 04:45:00,89.483,89.483,89.438,89.46,2501799999.0
2005-10-24 05:00:00,89.45,89.477,89.415,89.442,2701299989.0
2005-10-24 05:15:00,89.47,89.486,89.413,89.464,2730599988.0
2005-10-24 05:30:00,89.49,89.517,89.472,89.489,3037300004.0
2005-10-24 05:45:00,89.486,89.538,89.45,89.508,3116599992.0
2005-10-24 06:00:00,89.495,89.531,89.483,89.492,3123199977.0
2005-10-24 06:15:00,89.477,89.542,89.467,89.49,3040999990.0
2005-10-24 06:30:00,89.492,89.519,89.461,89.498,2665299995.0
2005-10-24 06:45:00,89.465,89.537,89.465,89.508,2800099990.0
2005-10-24 07:00:00,89.482,89.518,89.458,89.486,3342199993.0
2005-10-24 07:15:00,89.492,89.5,89.44,89.47,2968700019.0
2005-10-24 07:30:00,89.477,89.502,89.432,89.479,2856099983.0
2005-10-24 07:45:00,89.482,89.513,89.454,89.503,3148699990.0
2005-10-24 08:00:00,89.51,89.529,89.411,89.468,3444099996.0
2005-10-24 08:15:00,89.465,89.483,89.418,89.419,3011199987.0
2005-10-24 08:30:00,89.429,89.471,89.389,89.457,3397999997.0
2005-10-24 08:45:00,89.462,89.49,89.405,89.471,3600199987.0
2005-10-24 09:00:00,89.483,89.511,89.421,89.421,3566299982.0
2005-10-24 09:15:00,89.441,89.479,89.398,89.402,3707899980.0
2005-10-24 09:30:00,89.393,89.408,89.341,89.362,3289799977.0
2005-10-24 09:45:00,89.364,89.397,89.322,89.345,2842700014.0
2005-10-24 10:00:00,89.355,89.413,89.342,89.36,2752099996.0
2005-10-24 10:15:00,89.387,89.392,89.304,89.322,3552399996.0
2005-10-24 10:30:00,89.328,89.355,89.297,89.315,3544799971.0
2005-10-24 10:45:00,89.348,89.374,89.301,89.353,3482000003.0
2005-10-24 11:00:00,89.36,89.397,89.328,89.333,3538499988.0
2005-10-24 11:15:00,89.328,89.394,89.327,89.351,3755999990.0
2005-10-24 11:30:00,89.348,89.378,89.313,89.362,3879999986.0
2005-10-24 11:45:00,89.36,89.393,89.329,89.354,3654099985.0
2005-10-24 12:00:00,89.35,89.387,89.319,89.344,3657799983.0
2005-10-24 12:15:00,89.358,89.421,89.332,89.385,3082699995.0
2005-10-24 12:30:00,89.374,89.432,89.368,89.387,2810599994.0
2005-10-24 12:45:00,89.399,89.463,89.32,89.396,3347399983.0
2005-10-24 13:00:00,89.427,89.468,89.393,89.415,3381299988.0
2005-10-24 13:15:00,89.395,89.425,89.359,89.403,3338999981.0
2005-10-24 13:30:00,89.383,89.411,89.356,89.383,3283099992.0
2005-10-24 13:45:00,89.395,89.428,89.373,89.388,3284499982.0
2005-10-24 14:00:00,89.394,89.453,89.37,89.391,2967999995.0
2005-10-24 14:15:00,89.395,89.437,89.32,89.42,3349999999.0
2005-10-24 14:30:00,89.406,89.453,89.376,89.405,3126299979.0
2005-10-24 14:45:00,89.405,89.45,89.372,89.444,3402299992.0
2005-10-24 15:00:00,89.435,89.471,89.416,89.434,2991599983.0
2005-10-24 15:15:00,89.429,89.516,89.38,89.418,3919399977.0
2005-10-24 15:30:00,89.422,89.451,89.379,89.405,3305599988.0
2005-10-24 15:45:00,89.38,89.415,89.341,89.358,3625599988.0
2005-10-24 16:00:00,89.361,89.507,89.328,89.494,3024299995.0
2005-10-24 16:15:00,89.492,89.544,89.456,89.473,3008399985.0
2005-10-24 16:30:00,89.458,89.507,89.447,89.477,3179299993.0
2005-10-24 16:45:00,89.48,89.503,89.434,89.479,3087399986.0
2005-10-24 17:00:00,89.465,89.535,89.452,89.512,2795099996.0
2005-10-24 17:15:00,89.494,89.534,89.454,89.475,3291299989.0
2005-10-24 17:30:00,89.495,89.559,89.468,89.546,3050399989.0
2005-10-24 17:45:00,89.555,89.578,89.489,89.528,3105399988.0
2005-10-24 18:00:00,89.534,89.678,89.499,89.652,8300099969.0
2005-10-24 18:15:00,89.634,89.728,89.629,89.682,15815199985.0
2005-10-24 18:30:00,89.666,89.706,89.581,89.608,17732699952.0
2005-10-24 18:45:00,89.584,89.669,89.566,89.631,14469499952.0
2005-10-24 19:00:00,89.667,89.707,89.589,89.628,9182099994.0
2005-10-24 19:15:00,89.638,89.687,89.584,89.665,13512399957.0
2005-10-24 19:30:00,89.676,89.693,89.639,89.662,12109599953.0
2005-10-24 19:45:00,89.662,89.677,89.595,89.62,9249799967.0
2005-10-24 20:00:00,89.635,89.655,89.586,89.623,10690699951.0
2005-10-24 20:15:00,89.627,89.676,89.59,89.628,12944599979.0
2005-10-24 20:30:00,89.625,89.658,89.594,89.626,16250799950.0
2005-10-24 20:45:00,89.635,89.701,89.609,89.657,14337599966.0
2005-10-24 21:00:00,89.675,89.687,89.615,89.658,9719399975.0
2005-10-24 21:15:00,89.658,89.705,89.646,89.705,14124199966.0
2005-10-24 21:30:00,89.691,89.707,89.614,89.66,8517599972.0
2005-10-24 21:45:00,89.655,89.68,89.613,89.664,6226699979.0
2005-10-24 22:00:00,89.635,89.701,89.598,89.665,6526599990.0
2005-10-24 22:15:00,89.665,89.681,89.612,89.627,4402699992.0
2005-10-24 22:30:00,89.665,89.687,89.615,89.644,5322199993.0
2005-10-24 22:45:00,89.648,89.697,89.584,89.647,5157499982.0
2005-10-24 23:00:00,89.639,89.696,89.589,89.632,3396299985.0
2005-10-24 23:15:00,89.636,89.673,89.578,89.604,3578299995.0
2005-10-24 23:30:00,89.622,89.638,89.563,89.594,3387100006.0
2005-10-24 23:45:00,89.576,89.596,89.53,89.562,2817300000.0
2005-10-25 00:00:00,89.565,89.573,89.472,89.543,2709299988.0
2005-10-25 00:15:00,89.525,89.567,89.489,89.518,3023900000.0
2005-10-25 00:30:00,89.506,89.564,89.502,89.538,2971499987.0
2005-10-25 00:45:00,89.546,89.607,89.524,89.597,3620699981.0
2005-10-25 01:00:00,89.572,89.652,89.572,89.632,2784400001.0
2005-10-25 01:15:00,89.626,89.658,89.599,89.613,3071599987.0
2005-10-25 01:30:00,89.62,89.655,89.598,89.63,2843799997.0
2005-10-25 01:45:00,89.64,89.655,89.552,89.6,4098299994.0
2005-10-25 02:00:00,89.595,89.625,89.503,89.503,3454799993.0
2005-10-25 02:15:00,89.511,89.548,89.48,89.516,3401899991.0
2005-10-25 02:30:00,89.514,89.57,89.497,89.547,3523099986.0
2005-10-25 02:45:00,89.534,89.575,89.468,89.476,3024899993.0
2005-10-25 03:00:00,89.483,89.493,89.447,89.465,3412800000.0
2005-10-25 03:15:00,89.452,89.507,89.442,89.469,3316099997.0
2005-10-25 03:30:00,89.474,89.503,89.438,89.499,3446600006.0
2005-10-25 03:45:00,89.47,89.515,89.457,89.48,3218899982.0
2005-10-25 04:00:00,89.48,89.511,89.457,89.477,2637199982.0
2005-10-25 04:15:00,89.463,89.517,89.453,89.492,2471499999.0
2005-10-25 04:30:00,89.487,89.518,89.472,89.497,2831199985.0
2005-10-25 04:45:00,89.503,89.519,89.464,89.47,2352299992.0
2005-10-25 05:00:00,89.482,89.505,89.43,89.468,3157299983.0
2005-10-25 05:15:00,89.448,89.553,89.444,89.553,3083399980.0
2005-10-25 05:30:00,89.528,89.562,89.489,89.539,2426999993.0
2005-10-25 05:45:00,89.526,89.598,89.501,89.584,3249499996.0
2005-10-25 06:00:00,89.591,89.635,89.553,89.585,3204199994.0
2005-10-25 06:15:00,89.598,89.606,89.538,89.578,2899999985.0
2005-10-25 06:30:00,89.592,89.607,89.537,89.591,3014299990.0
2005-10-25 06:45:00,89.572,89.615,89.557,89.602,2684899983.0
2005-10-25 07:00:00,89.58,89.602,89.539,89.573,3419299997.0
2005-10-25 07:15:00,89.573,89.595,89.521,89.53,2849499998.0
2005-10-25 07:30:00,89.547,89.57,89.478,89.504,3007099995.0
2005-10-25 07:45:00,89.504,89.604,89.488,89.59,3000599990.0
2005-10-25 08:00:00,89.573,89.59,89.457,89.466,3209700000.0
2005-10-25 08:15:00,89.479,89.536,89.456,89.476,3262099990.0
2005-10-25 08:30:00,89.469,89.503,89.428,89.449,3320100004.0
2005-10-25 08:45:00,89.472,89.508,89.443,89.447,3266899978.0
2005-10-25 09:00:00,89.46,89.476,89.386,89.397,3296099993.0
2005-10-25 09:15:00,89.409,89.486,89.401,89.473,3637099992.0
2005-10-25 09:30:00,89.494,89.589,89.462,89.564,3077900004.0
2005-10-25 09:45:00,89.585,89.612,89.538,89.582,3158999986.0
2005-10-25 10:00:00,89.573,89.668,89.572,89.637,3386200008.0
2005-10-25 10:15:00,89.651,89.788,89.622,89.76,3375599981.0
2005-10-25 10:30:00,89.761,89.814,89.718,89.757,3644499985.0
2005-10-25 10:45:00,89.756,89.795,89.704,89.733,3869499983.0
2005-10-25 11:00:00,89.738,89.786,89.708,89.755,3850000010.0
2005-10-25 11:15:00,89.745,89.775,89.724,89.775,3890200004.0
2005-10-25 11:30:00,89.76,89.788,89.688,89.776,4180199994.0
2005-10-25 11:45:00,89.754,89.79,89.71,89.766,3545299994.0
2005-10-25 12:00:00,89.786,89.809,89.732,89.785,3428699987.0
2005-10-25 12:15:00,89.774,89.811,89.748,89.791,3423799995.0
2005-10-25 12:30:00,89.768,89.813,89.755,89.795,2802499998.0
2005-10-25 12:45:00,89.783,89.958,89.753,89.896,3396399992.0
2005-10-25 13:00:00,89.925,89.967,89.883,89.927,3876999990.0
2005-10-25 13:15:00,89.943,90.015,89.935,89.965,3267000004.0
2005-10-25 13:30:00,89.965,89.981,89.899,89.939,2987899981.0
2005-10-25 13:45:00,89.916,89.945,89.876,89.876,3481899998.0
2005-10-25 14:00:00,89.876,89.929,89.81,89.821,3162599988.0
2005-10-25 14:15:00,89.82,89.896,89.808,89.88,3746799994.0
2005-10-25 14:30:00,89.884,89.908,89.816,89.893,2893299999.0
2005-10-25 14:45:00,89.88,90.007,89.859,89.98,3600899989.0
2005-10-25 15:00:00,89.983,90.006,89.917,90.002,3114100004.0
2005-10-25 15:15:00,89.994,90.023,89.868,89.89,3694499976.0
2005-10-25 15:30:00,89.917,89.917,89.84,89.888,2964200001.0
2005-10-25 15:45:00,89.896,89.916,89.818,89.897,3545999986.0
2005-10-25 16:00:00,89.872,90.065,89.872,89.957,3534699978.0
2005-10-25 16:15:00,89.955,90.002,89.882,89.915,3176299996.0
2005-10-25 16:30:00,89.895,89.925,89.85,89.887,3514499995.0
2005-10-25 16:45:00,89.905,89.926,89.752,89.766,3320099987.0
2005-10-25 17:00:00,89.757,89.842,89.731,89.842,3337399989.0
2005-10-25 17:15:00,89.839,89.878,89.813,89.849,3249699988.0
2005-10-25 17:30:00,89.837,89.885,89.827,89.856,2728499992.0
2005-10-25 17:45:00,89.855,89.918,89.844,89.894,3344400008.0
2005-10-25 18:00:00,89.879,89.95,89.879,89.93,25316299871.0
2005-10-25 18:15:00,89.94,89.95,89.881,89.927,23389099963.0
2005-10-25 18:30:00,89.939,89.95,89.888,89.912,19730099982.0
2005-10-25 18:45:00,89.91,89.98,89.892,89.972,14011499953.0
2005-10-25 19:00:00,89.974,90.043,89.945,90.039,9234699996.0
2005-10-25 19:15:00,90.021,90.049,89.975,90.011,14174600005.0
2005-10-25 19:30:00,90.009,90.02,89.937,90.013,11574299984.0
2005-10-25 19:45:00,90.012,90.037,89.986,90.024,9398699979.0
2005-10-25 20:00:00,90.025,90.036,89.976,89.989,10153699990.0
2005-10-25 20:15:00,89.972,90.032,89.946,90.02,14951099958.0
2005-10-25 20:30:00,90.04,90.067,89.977,90.047,14647599977.0
2005-10-25 20:45:00,90.042,90.063,89.989,90.018,17342499969.0
2005-10-25 21:00:00,90.004,90.044,89.974,89.994,9602899994.0
2005-10-25 21:15:00,89.988,90.018,89.951,90.007,14645099970.0
2005-10-25 21:30:00,89.996,90.096,89.98,90.075,8002799995.0
2005-10-25 21:45:00,90.063,90.077,90.014,90.042,6442599986.0
2005-10-25 22:00:00,90.023,90.056,89.995,90.02,6704099999.0
2005-10-25 22:15:00,90.02,90.068,90.008,90.008,4780600004.0
2005-10-25 22:30:00,90.029,90.079,90.02,90.051,5715700002.0
2005-10-25 22:45:00,90.055,90.085,89.99,90.003,5090999994.0
2005-10-25 23:00:00,90.082,90.097,89.99,90.042,3235799978.0
2005-10-25 23:15:00,90.057,90.124,90.019,90.093,3271299996.0
2005-10-25 23:30:00,90.102,90.127,90.052,90.078,3605799982.0
2005-10-25 23:45:00,90.06,90.127,90.052,90.093,3070499998.0
2005-10-26 00:00:00,90.115,90.184,90.084,90.149,3693899980.0
2005-10-26 00:15:00,90.123,90.168,90.095,90.127,3361799987.0
2005-10-26 00:30:00,90.113,90.143,90.061,90.099,2980299999.0
2005-10-26 00:45:00,90.106,90.26,90.096,90.241,3127599984.0
2005-10-26 01:00:00,90.23,90.27,90.208,90.23,3249899997.0
2005-10-26 01:15:00,90.231,90.259,90.145,90.19,3032300001.0
2005-10-26 01:30:00,90.208,90.242,90.172,90.19,3452200006.0
2005-10-26 01:45:00,90.204,90.205,90.152,90.192,3484199985.0
2005-10-26 02:00:00,90.183,90.236,90.164,90.183,3195699987.0
2005-10-26 02:15:00,90.195,90.205,90.122,90.139,3428299989.0
2005-10-26 02:30:00,90.142,90.188,90.082,90.153,3572899999.0
2005-10-26 02:45:00,90.136,90.155,90.04,90.057,3623599989.0
2005-10-26 03:00:00,90.053,90.119,90.032,90.087,3734499992.0
2005-10-26 03:15:00,90.085,90.085,90.011,90.054,2958099983.0
2005-10-26 03:30:00,90.079,90.116,90.033,90.085,3400199987.0
2005-10-26 03:45:00,90.072,90.15,90.054,90.095,3191099998.0
2005-10-26 04:00:00,90.066,90.105,89.993,90.07,2828699994.0
2005-10-26 04:15:00,90.075,90.11,90.048,90.087,3076199987.0
2005-10-26 04:30:00,90.088,90.151,90.08,90.12,2553199996.0
2005-10-26 04:45:00,90.143,90.201,90.116,90.175,3008499993.0
2005-10-26 05:00:00,90.165,90.188,90.11,90.138,2526099997.0
2005-10-26 05:15:00,90.144,90.169,90.108,90.141,2920899987.0
2005-10-26 05:30:00,90.15,90.169,90.123,90.13,2358999997.0
2005-10-26 05:45:00,90.151,90.178,90.078,90.15,3094899995.0
2005-10-26 06:00:00,90.151,90.178,90.12,90.136,3005200004.0
2005-10-26 06:15:00,90.124,90.157,90.096,90.135,2853799988.0
2005-10-26 06:30:00,90.135,90.147,90.065,90.093,2463799999.0
2005-10-26 06:45:00,90.089,90.123,90.058,90.078,3003800009.0
2005-10-26 07:00:00,90.078,90.101,90.049,90.076,2530599997.0
2005-10-26 07:15:00,90.085,90.128,90.051,90.092,2950499992.0
2005-10-26 07:30:00,90.081,90.113,90.059,90.078,3492199999.0
2005-10-26 07:45:00,90.064,90.14,90.064,90.096,3060999996.0
2005-10-26 08:00:00,90.092,90.198,90.072,90.178,3351799994.0
2005-10-26 08:15:00,90.178,90.253,90.158,90.234,3559299996.0
2005-10-26 08:30:00,90.232,90.242,90.143,90.163,3476599988.0
2005-10-26 08:45:00,90.17,90.175,90.079,90.122,3087400002.0
2005-10-26 09:00:00,90.132,90.145,90.022,90.062,3383100005.0
2005-10-26 09:15:00,90.049,90.1,90.014,90.066,3829399998.0
2005-10-26 09:30:00,90.067,90.173,90.058,90.148,3135199973.0
2005-10-26 09:45:00,90.165,90.175,90.081,90.163,3552999994.0
2005-10-26 10:00:00,90.167,90.173,90.031,90.098,2969900020.0
2005-10-26 10:15:00,90.097,90.097,89.972,90.028,3566800009.0
2005-10-26 10:30:00,90.008,90.052,89.976,89.976,3183399993.0
2005-10-26 10:45:00,89.995,90.04,89.958,89.975,3453899992.0
2005-10-26 11:00:00,89.996,90.012,89.955,89.985,3781399987.0
2005-10-26 11:15:00,89.991,90.092,89.984,90.047,3775899996.0
2005-10-26 11:30:00,90.058,90.088,90.016,90.052,3784099988.0
2005-10-26 11:45:00,90.054,90.076,89.993,89.996,3533499991.0
2005-10-26 12:00:00,89.986,90.03,89.976,90.007,3732200000.0
2005-10-26 12:15:00,90.009,90.069,89.984,90.038,3195399984.0
2005-10-26 12:30:00,90.036,90.081,90.009,90.057,3216699991.0
2005-10-26 12:45:00,90.07,90.107,90.005,90.016,3242699984.0
2005-10-26 13:00:00,90.041,90.103,90.017,90.077,3218399986.0
2005-10-26 13:15:00,90.075,90.236,90.013,90.202,3257799995.0
2005-10-26 13:30:00,90.184,90.218,90.147,90.212,3215099995.0
2005-10-26 13:45:00,90.215,90.275,90.187,90.218,3304199987.0
2005-10-26 14:00:00,90.207,90.253,90.189,90.216,3215899982.0
2005-10-26 14:15:00,90.198,90.246,90.146,90.203,4028099992.0
2005-10-26 14:30:00,90.215,90.232,90.135,90.204,3487099989.0
2005-10-26 14:45:00,90.184,90.255,90.173,90.22,3282099989.0
2005-10-26 15:00:00,90.223,90.261,90.2,90.246,2660199989.0
2005-10-26 15:15:00,90.229,90.287,90.204,90.219,3701499986.0
2005-10-26 15:30:00,90.233,90.304,90.215,90.295,3112799987.0
2005-10-26 15:45:00,90.283,90.321,90.244,90.26,3738599983.0
2005-10-26 16:00:00,90.238,90.327,90.238,90.317,3513199995.0
2005-10-26 16:15:00,90.329,90.34,90.275,90.297,3176999987.0
2005-10-26 16:30:00,90.332,90.343,90.25,90.268,3262300003.0
2005-10-26 16:45:00,90.287,90.327,90.229,90.316,3338899991.0
2005-10-26 17:00:00,90.302,90.336,90.269,90.322,3502499995.0
2005-10-26 17:15:00,90.318,90.358,90.285,90.347,3118399988.0
2005-10-26 17:30:00,90.342,90.349,90.291,90.331,3448900005.0
2005-10-26 17:45:00,90.327,90.387,90.316,90.354,3218599992.0
2005-10-26 18:00:00,90.357,90.39,90.304,90.34,25163900029.0
2005-10-26 18:15:00,90.33,90.38,90.232,90.288,24010499916.0
2005-10-26 18:30:00,90.293,90.32,90.238,90.246,18534499951.0
2005-10-26 18:45:00,90.259,90.303,90.233,90.295,13989099937.0
2005-10-26 19:00:00,90.277,90.331,90.272,90.331,9213099988.0
2005-10-26 19:15:00,90.328,90.356,90.293,90.318,13813899981.0
2005-10-26 19:30:00,90.315,90.37,90.304,90.31,11631299956.0
2005-10-26 19:45:00,90.342,90.364,90.31,90.321,9326799965.0
2005-10-26 20:00:00,90.335,90.356,90.275,90.305,10321799969.0
2005-10-26 20:15:00,90.29,90.35,90.246,90.305,14553099962.0
2005-10-26 20:30:00,90.32,90.34,90.276,90.295,15872599923.0
2005-10-26 20:45:00,90.288,90.35,90.269,90.332,16727299972.0
2005-10-26 21:00:00,90.36,90.37,90.298,90.322,8442999969.0
2005-10-26 21:15:00,90.326,90.352,90.289,90.325,14731099953.0
2005-10-26 21:30:00,90.327,90.347,90.273,90.288,7800699974.0
2005-10-26 21:45:00,90.295,90.326,90.265,90.282,6232099979.0
2005-10-26 22:00:00,90.285,90.29,90.218,90.244,6997999961.0
2005-10-26 22:15:00,90.264,90.27,90.225,90.225,4574899990.0
2005-10-26 22:30:00,90.258,90.272,90.217,90.221,5372799998.0
2005-10-26 22:45:00,90.231,90.3,90.197,90.206,5083800020.0
2005-10-26 23:00:00,90.279,90.294,90.199,90.232,3647899994.0
2005-10-26 23:15:00,90.227,90.284,90.191,90.255,3357900011.0
2005-10-26 23:30:00,90.271,90.287,90.237,90.27,3614400006.0
2005-10-26 23:45:00,90.262,90.298,90.231,90.258,2672299993.0
2005-10-27 00:00:00,90.244,90.289,90.221,90.245,2732399984.0
2005-10-27 00:15:00,90.255,90.273,90.22,90.27,3198699986.0
2005-10-27 00:30:00,90.256,90.293,90.217,90.254,3196299982.0
2005-10-27 00:45:00,90.266,90.308,90.214,90.274,3174399992.0
2005-10-27 01:00:00,90.258,90.297,90.241,90.25,2609700000.0
2005-10-27 01:15:00,90.277,90.313,90.241,90.26,3298199996.0
2005-10-27 01:30:00,90.284,90.292,90.192,90.247,3096199973.0
2005-10-27 01:45:00,90.255,90.443,90.203,90.403,4421100000.0
2005-10-27 02:00:00,90.401,90.465,90.347,90.374,3221499978.0
2005-10-27 02:15:00,90.366,90.385,90.304,90.33,3372500001.0
2005-10-27 02:30:00,90.292,90.389,90.292,90.367,3323099990.0
2005-10-27 02:45:00,90.352,90.457,90.343,90.445,3697699996.0
2005-10-27 03:00:00,90.425,90.453,90.394,90.431,3350600002.0
2005-10-27 03:15:00,90.423,90.561,90.41,90.51,3310099985.0
2005-10-27 03:30:00,90.525,90.541,90.381,90.431,3661100012.0
2005-10-27 03:45:00,90.435,90.463,90.392,90.446,2686699989.0
2005-10-27 04:00:00,90.45,90.471,90.383,90.388,3255199993.0
2005-10-27 04:15:00,90.387,90.479,90.385,90.438,2840799987.0
2005-10-27 04:30:00,90.449,90.489,90.421,90.441,3293599999.0
2005-10-27 04:45:00,90.457,90.474,90.419,90.42,2575900007.0
2005-10-27 05:00:00,90.448,90.46,90.397,90.438,3061500010.0
2005-10-27 05:15:00,90.438,90.45,90.307,90.402,3205599973.0
2005-10-27 05:30:00,90.396,90.415,90.31,90.327,2707999989.0
2005-10-27 05:45:00,90.355,90.406,90.297,90.384,2682399983.0
2005-10-27 06:00:00,90.364,90.43,90.363,90.39,3412299993.0
2005-10-27 06:15:00,90.378,90.399,90.292,90.318,3075299977.0
2005-10-27 06:30:00,90.317,90.353,90.266,90.271,2754799992.0
2005-10-27 06:45:00,90.259,90.341,90.242,90.338,3089299993.0
2005-10-27 07:00:00,90.324,90.371,90.303,90.342,3749999995.0
2005-10-27 07:15:00,90.345,90.362,90.249,90.31,3257799986.0
2005-10-27 07:30:00,90.326,90.37,90.293,90.344,3418599987.0
2005-10-27 07:45:00,90.351,90.38,90.268,90.31,3587699984.0
2005-10-27 08:00:00,90.298,90.368,90.294,90.32,3300999994.0
2005-10-27 08:15:00,90.298,90.326,90.264,90.279,3089999988.0
2005-10-27 08:30:00,90.295,90.328,90.226,90.248,3425199980.0
2005-10-27 08:45:00,90.266,90.344,90.256,90.323,2931399973.0
2005-10-27 09:00:00,90.314,90.389,90.296,90.312,3076399989.0
2005-10-27 09:15:00,90.332,90.346,90.285,90.324,3530400009.0
2005-10-27 09:30:00,90.31,90.369,90.242,90.248,3807999994.0
2005-10-27 09:45:00,90.245,90.33,90.232,90.298,3592199993.0
2005-10-27 10:00:00,90.309,90.396,90.289,90.358,2963599994.0
2005-10-27 10:15:00,90.377,90.415,90.347,90.393,3835999988.0
2005-10-27 10:30:00,90.41,90.461,90.302,90.302,3406099983.0
2005-10-27 10:45:00,90.324,90.384,90.298,90.324,3372000003.0
2005-10-27 11:00:00,90.326,90.36,90.297,90.353,3101099987.0
2005-10-27 11:15:00,90.344,90.405,90.295,90.304,3374300002.0
2005-10-27 11:30:00,90.286,90.303,90.23,90.255,3703099989.0
2005-10-27 11:45:00,90.264,90.329,90.219,90.295,3488800004.0
2005-10-27 12:00:00,90.298,90.427,90.294,90.397,3631600006.0
2005-10-27 12:15:00,90.407,90.442,90.372,90.412,2984099988.0
2005-10-27 12:30:00,90.392,90.46,90.392,90.416,2684299986.0
2005-10-27 12:45:00,90.421,90.443,90.311,90.392,3204599980.0
2005-10-27 13:00:00,90.415,90.481,90.367,90.395,3915799987.0
2005-10-27 13:15:00,90.377,90.404,90.336,90.376,2686899985.0
2005-10-27 13:30:00,90.361,90.43,90.342,90.423,3299999994.0
2005-10-27 13:45:00,90.406,90.46,90.36,90.442,3458699988.0
2005-10-27 14:00:00,90.45,90.495,90.425,90.448,3264799989.0
2005-10-27 14:15:00,90.429,90.453,90.356,90.404,2933299992.0
2005-10-27 14:30:00,90.408,90.479,90.32,90.414,3066799992.0
2005-10-27 14:45:00,90.404,90.576,90.39,90.538,3758299999.0
2005-10-27 15:00:00,90.532,90.532,90.453,90.491,3111099995.0
2005-10-27 15:15:00,90.489,90.521,90.364,90.396,3925799993.0
2005-10-27 15:30:00,90.402,90.402,90.283,90.29,3029200001.0
2005-10-27 15:45:00,90.289,90.313,90.215,90.23,3506799992.0
2005-10-27 16:00:00,90.221,90.381,90.221,90.366,3087900006.0
2005-10-27 16:15:00,90.38,90.415,90.325,90.387,3313799989.0
2005-10-27 16:30:00,90.391,90.458,90.367,90.44,3652399991.0
2005-10-27 16:45:00,90.435,90.447,90.347,90.379,3555199993.0
2005-10-27 17:00:00,90.337,90.439,90.303,90.422,3341099982.0
2005-10-27 17:15:00,90.405,90.483,90.385,90.43,3567899998.0
2005-10-27 17:30:00,90.424,90.473,90.384,90.465,3441599985.0
2005-10-27 17:45:00,90.461,90.473,90.374,90.415,3406799995.0
2005-10-27 18:00:00,90.42,90.46,90.383,90.45,23150099911.0
2005-10-27 18:15:00,90.46,90.53,90.42,90.483,22822799904.0
2005-10-27 18:30:00,90.475,90.52,90.449,90.453,19162799960.0
2005-10-27 18:45:00,90.469,90.556,90.439,90.544,13634799946.0
2005-10-27 19:00:00,90.552,90.564,90.468,90.49,9235399955.0
2005-10-27 19:15:00,90.49,90.542,90.475,90.533,13694999939.0
2005-10-27 19:30:00,90.532,90.558,90.505,90.528,11388799960.0
2005-10-27 19:45:00,90.532,90.56,90.498,90.532,9366599972.0
2005-10-27 20:00:00,90.521,90.552,90.477,90.49,10420799964.0
2005-10-27 20:15:00,90.485,90.564,90.462,90.525,14797999916.0
2005-10-27 20:30:00,90.55,90.587,90.503,90.564,15089499973.0
2005-10-27 20:45:00,90.56,90.65,90.555,90.64,14121699921.0
2005-10-27 21:00:00,90.65,90.65,90.579,90.593,8449099979.0
2005-10-27 21:15:00,90.594,90.65,90.575,90.617,14028099957.0
2005-10-27 21:30:00,90.618,90.647,90.584,90.616,8598299981.0
2005-10-27 21:45:00,90.625,90.634,90.569,90.612,6516599980.0
2005-10-27 22:00:00,90.615,90.638,90.579,90.597,6735499962.0
2005-10-27 22:15:00,90.612,90.648,90.569,90.603,4659199994.0
2005-10-27 22:30:00,90.616,90.647,90.596,90.61,5694099999.0
2005-10-27 22:45:00,90.633,90.657,90.53,90.543,4977699976.0
2005-10-27 23:00:00,90.622,90.631,90.548,90.602,3400800002.0
2005-10-27 23:15:00,90.589,90.656,90.568,90.637,3542099994.0
2005-10-27 23:30:00,90.648,90.666,90.605,90.64,3183599988.0
2005-10-27 23:45:00,90.633,90.657,90.565,90.574,2897299988.0
2005-10-28 00:00:00,90.613,90.658,90.581,90.613,3062099977.0
2005-10-28 00:15:00,90.629,90.657,90.59,90.613,3203400005.0
2005-10-28 00:30:00,90.62,90.641,90.555,90.573,3357600004.0
2005-10-28 00:45:00,90.58,90.633,90.556,90.6,3059799990.0
2005-10-28 01:00:00,90.601,90.616,90.514,90.526,2532100005.0
2005-10-28 01:15:00,90.552,90.614,90.517,90.598,2499299994.0
2005-10-28 01:30:00,90.612,90.622,90.509,90.515,2910400001.0
2005-10-28 01:45:00,90.517,90.563,90.495,90.545,3534099977.0
2005-10-28 02:00:00,90.539,90.653,90.539,90.606,3414500002.0
2005-10-28 02:15:00,90.623,90.667,90.56,90.576,3400200005.0
2005-10-28 02:30:00,90.582,90.619,90.553,90.619,3181400009.0
2005-10-28 02:45:00,90.597,90.635,90.552,90.57,3884199992.0
2005-10-28 03:00:00,90.581,90.581,90.421,90.481,3138099985.0
2005-10-28 03:15:00,90.462,90.525,90.434,90.485,3609899996.0
2005-10-28 03:30:00,90.495,90.536,90.471,90.518,2969599985.0
2005-10-28 03:45:00,90.487,90.555,90.469,90.509,2844099993.0
2005-10-28 04:00:00,90.455,90.508,90.441,90.48,2413999994.0
2005-10-28 04:15:00,90.485,90.526,90.465,90.511,2880899995.0
2005-10-28 04:30:00,90.491,90.525,90.469,90.505,2390300002.0
2005-10-28 04:45:00,90.518,90.534,90.477,90.511,2673299996.0
2005-10-28 05:00:00,90.486,90.542,90.454,90.541,3204700000.0
2005-10-28 05:15:00,90.533,90.551,90.481,90.541,2522699992.0
2005-10-28 05:30:00,90.545,90.556,90.468,90.501,2403799986.0
2005-10-28 05:45:00,90.504,90.544,90.456,90.516,2812400000.0
2005-10-28 06:00:00,90.522,90.544,90.491,90.506,2543999990.0
2005-10-28 06:15:00,90.505,90.545,90.444,90.477,2668000000.0
2005-10-28 06:30:00,90.447,90.505,90.439,90.453,2743300000.0
2005-10-28 06:45:00,90.446,90.487,90.433,90.48,3067300002.0
2005-10-28 07:00:00,90.479,90.504,90.452,90.485,2854999995.0
2005-10-28 07:15:00,90.478,90.526,90.458,90.508,2681599987.0
2005-10-28 07:30:00,90.478,90.512,90.456,90.487,3002299995.0
2005-10-28 07:45:00,90.478,90.534,90.461,90.522,2903099994.0
2005-10-28 08:00:00,90.514,90.555,90.496,90.5,3101900000.0
2005-10-28 08:15:00,90.523,90.606,90.5,90.585,2917599986.0
2005-10-28 08:30:00,90.595,90.643,90.547,90.547,3608799990.0
2005-10-28 08:45:00,90.581,90.59,90.499,90.515,3425700004.0
2005-10-28 09:00:00,90.52,90.539,90.462,90.538,3364299990.0
2005-10-28 09:15:00,90.538,90.616,90.534,90.604,3556199997.0
2005-10-28 09:30:00,90.605,90.626,90.528,90.58,3223999998.0
2005-10-28 09:45:00,90.573,90.667,90.549,90.639,3806400014.0
2005-10-28 10:00:00,90.637,90.663,90.569,90.569,3122499993.0
2005-10-28 10:15:00,90.588,90.636,90.531,90.55,2952999990.0
2005-10-28 10:30:00,90.545,90.596,90.503,90.561,3259899989.0
2005-10-28 10:45:00,90.57,90.591,90.519,90.519,3615499989.0
2005-10-28 11:00:00,90.529,90.59,90.529,90.543,3660900001.0
2005-10-28 11:15:00,90.554,90.589,90.489,90.532,3479299987.0
2005-10-28 11:30:00,90.539,90.576,90.501,90.535,3846400000.0
2005-10-28 11:45:00,90.534,90.555,90.5,90.531,3668800002.0
2005-10-28 12:00:00,90.527,90.558,90.479,90.543,3765099989.0
2005-10-28 12:15:00,90.548,90.655,90.533,90.63,3305999990.0
2005-10-28 12:30:00,90.622,90.647,90.564,90.583,3087900003.0
2005-10-28 12:45:00,90.559,90.588,90.467,90.467,3277299995.0
2005-10-28 13:00:00,90.476,90.605,90.472,90.565,3306599990.0
2005-10-28 13:15:00,90.564,90.618,90.527,90.612,3323400004.0
2005-10-28 13:30:00,90.603,90.644,90.554,90.637,3329499983.0
2005-10-28 13:45:00,90.628,90.65,90.557,90.563,2976699985.0
2005-10-28 14:00:00,90.569,90.597,90.521,90.55,3012099981.0
2005-10-28 14:15:00,90.525,90.58,90.465,90.472,3117599995.0
2005-10-28 14:30:00,90.454,90.471,90.366,90.407,3186499984.0
2005-10-28 14:45:00,90.385,90.411,90.301,90.33,3672899990.0
2005-10-28 15:00:00,90.347,90.422,90.33,90.344,2627100009.0
2005-10-28 15:15:00,90.364,90.388,90.295,90.361,3488499983.0
2005-10-28 15:30:00,90.371,90.392,90.289,90.301,2998199996.0
2005-10-28 15:45:00,90.299,90.491,90.289,90.491,3395800000.0
2005-10-28 16:00:00,90.476,90.517,90.443,90.504,3476399984.0
2005-10-28 16:15:00,90.499,90.527,90.433,90.46,3252199991.0
2005-10-28 16:30:00,90.467,90.478,90.402,90.407,3090700009.0
2005-10-28 16:45:00,90.398,90.566,90.393,90.522,2993799994.0
2005-10-28 17:00:00,90.519,90.536,90.429,90.466,3424499993.0
2005-10-28 17:15:00,90.46,90.473,90.385,90.421,3183700015.0
2005-10-28 17:30:00,90.44,90.491,90.397,90.421,3627499980.0
2005-10-28 17:45:00,90.416,90.457,90.393,90.434,3590700006.0
2005-10-28 18:00:00,90.457,90.5,90.4,90.45,25110700005.0
2005-10-28 18:15:00,90.44,90.46,90.27,90.305,23760299937.0
2005-10-28 18:30:00,90.309,90.323,90.26,90.289,17795899934.0
2005-10-28 18:45:00,90.311,90.34,90.253,90.254,13590499962.0
2005-10-28 19:00:00,90.24,90.275,90.191,90.229,9169799988.0
2005-10-28 19:15:00,90.232,90.254,90.127,90.175,13978599941.0
2005-10-28 19:30:00,90.165,90.212,90.145,90.17,12092899980.0
2005-10-28 19:45:00,90.153,90.222,90.146,90.205,9496099963.0
2005-10-28 20:00:00,90.2,90.213,90.103,90.14,9919399995.0
2005-10-28 20:15:00,90.144,90.183,90.111,90.157,15118099962.0
2005-10-28 20:30:00,90.166,90.213,90.149,90.187,13836599954.0
2005-10-28 20:45:00,90.188,90.26,90.186,90.25,16974099927.0
2005-10-28 21:00:00,90.234,90.303,90.21,90.303,10730799994.0
2005-10-28 21:15:00,90.303,90.314,90.254,90.263,14996799931.0
2005-10-28 21:30:00,90.264,90.296,90.24,90.274,7978499976.0
2005-10-28 21:45:00,90.268,90.324,90.25,90.296,6631999986.0
2005-10-28 22:00:00,90.294,90.317,90.242,90.297,6605999980.0
2005-10-28 22:15:00,90.283,90.318,90.276,90.276,4706099982.0
2005-10-28 22:30:00,90.288,90.32,90.278,90.31,5566299978.0
2005-10-28 22:45:00,90.318,90.345,90.232,90.235,5224699972.0
2005-10-31 00:00:00,90.253,90.348,90.218,90.305,3272299972.0
2005-10-31 00:15:00,90.291,90.337,90.2,90.312,3466099989.0
2005-10-31 00:30:00,90.304,90.308,90.235,90.257,2778699996.0
2005-10-31 00:45:00,90.271,90.32,90.252,90.276,3783899981.0
2005-10-31 01:00:00,90.272,90.333,90.264,90.316,2844699995.0
2005-10-31 01:15:00,90.314,90.328,90.257,90.299,2955099983.0
2005-10-31 01:30:00,90.302,90.325,90.259,90.315,2973999992.0
2005-10-31 01:45:00,90.304,90.351,90.289,90.348,3559499999.0
2005-10-31 02:00:00,90.335,90.367,90.266,90.285,3333900000.0
2005-10-31 02:15:00,90.276,90.295,90.222,90.27,3190099997.0
2005-10-31 02:30:00,90.245,90.325,90.234,90.305,3338500005.0
2005-10-31 02:45:00,90.308,90.347,90.267,90.335,2860199990.0
2005-10-31 03:00:00,90.326,90.371,90.298,90.317,3927199989.0
2005-10-31 03:15:00,90.326,90.333,90.261,90.286,3318399988.0
2005-10-31 03:30:00,90.278,90.308,90.237,90.28,2885999994.0
2005-10-31 03:45:00,90.289,90.345,90.249,90.345,2741699995.0
2005-10-31 04:00:00,90.307,90.35,90.286,90.312,2862199992.0
2005-10-31 04:15:00,90.323,90.356,90.289,90.32,2613399994.0
2005-10-31 04:30:00,90.334,90.334,90.278,90.305,2442399997.0
2005-10-31 04:45:00,90.298,90.321,90.256,90.298,2567399983.0
2005-10-31 05:00:00,90.295,90.333,90.25,90.311,3049499961.0
2005-10-31 05:15:00,90.31,90.33,90.241,90.257,2645800004.0
2005-10-31 05:30:00,90.265,90.305,90.221,90.259,2887399988.0
2005-10-31 05:45:00,90.262,90.314,90.22,90.314,2961499999.0
2005-10-31 06:00:00,90.286,90.315,90.213,90.251,3181899978.0
2005-10-31 06:15:00,90.25,90.267,90.201,90.227,2512499991.0
2005-10-31 06:30:00,90.23,90.258,90.171,90.211,2427499989.0
2005-10-31 06:45:00,90.209,90.245,90.152,90.17,3082799990.0
2005-10-31 07:00:00,90.161,90.211,90.149,90.195,3307899985.0
2005-10-31 07:15:00,90.189,90.203,90.141,90.182,3182499981.0
2005-10-31 07:30:00,90.187,90.197,90.131,90.197,2973899986.0
2005-10-31 07:45:00,90.174,90.2,90.13,90.163,3260799987.0
2005-10-31 08:00:00,90.167,90.266,90.117,90.255,3237799992.0
2005-10-31 08:15:00,90.24,90.265,90.184,90.255,2980399982.0
2005-10-31 08:30:00,90.26,90.271,90.202,90.234,3199299982.0
2005-10-31 08:45:00,90.235,90.287,90.222,90.257,3258300009.0
2005-10-31 09:00:00,90.274,90.323,90.262,90.275,3175299997.0
2005-10-31 09:15:00,90.279,90.305,90.22,90.278,3502999994.0
2005-10-31 09:30:00,90.269,90.28,90.218,90.254,3287099983.0
2005-10-31 09:45:00,90.252,90.274,90.201,90.236,3075999977.0
2005-10-31 10:00:00,90.226,90.268,90.2,90.204,2917099992.0
2005-10-31 10:15:00,90.216,90.331,90.174,90.294,3280499998.0
2005-10-31 10:30:00,90.317,90.432,90.287,90.4,3516299995.0
2005-10-31 10:45:00,90.399,90.419,90.363,90.411,3663299991.0
2005-10-31 11:00:00,90.399,90.459,90.394,90.415,3818099992.0
2005-10-31 11:15:00,90.421,90.432,90.35,90.393,3766900004.0
2005-10-31 11:30:00,90.37,90.42,90.343,90.404,3945999985.0
2005-10-31 11:45:00,90.385,90.444,90.384,90.423,3685199973.0
2005-10-31 12:00:00,90.442,90.444,90.362,90.39,3273199981.0
2005-10-31 12:15:00,90.373,90.399,90.318,90.399,3679599995.0
2005-10-31 12:30:00,90.372,90.452,90.358,90.422,3029600002.0
2005-10-31 12:45:00,90.402,90.439,90.311,90.335,3284999996.0
2005-10-31 13:00:00,90.347,90.366,90.266,90.271,3312299987.0
2005-10-31 13:15:00,90.271,90.327,90.238,90.276,3447199978.0
2005-10-31 13:30:00,90.289,90.309,90.249,90.285,2885299996.0
2005-10-31 13:45:00,90.284,90.31,90.234,90.302,3328699992.0
2005-10-31 14:00:00,90.302,90.368,90.28,90.352,3092399984.0
2005-10-31 14:15:00,90.343,90.439,90.339,90.428,3143699993.0
2005-10-31 14:30:00,90.402,90.435,90.356,90.417,3328699981.0
2005-10-31 14:45:00,90.391,90.415,90.307,90.353,3251599996.0
2005-10-31 15:00:00,90.347,90.362,90.287,90.296,2810399994.0
2005-10-31 15:15:00,90.295,90.326,90.238,90.31,3388999985.0
2005-10-31 15:30:00,90.293,90.314,90.236,90.291,3009100000.0
2005-10-31 15:45:00,90.278,90.305,90.179,90.194,3139799986.0
2005-10-31 16:00:00,90.188,90.279,90.168,90.25,3297899999.0
2005-10-31 16:15:00,90.247,90.248,90.17,90.2,3033699986.0
2005-10-31 16:30:00,90.209,90.234,90.148,90.175,3214599993.0
2005-10-31 16:45:00,90.166,90.274,90.166,90.219,3675099979.0
2005-10-31 17:00:00,90.22,90.233,90.108,90.19,3272999989.0
2005-10-31 17:15:00,90.161,90.216,90.115,90.155,3194599998.0
2005-10-31 17:30:00,90.163,90.178,90.068,90.101,3195100001.0
2005-10-31 17:45:00,90.097,90.124,90.024,90.102,3510099996.0
2005-10-31 18:00:00,90.145,90.22,90.078,90.21,23466299901.0
2005-10-31 18:15:00,90.23,90.25,90.102,90.173,23608399928.0
2005-10-31 18:30:00,90.184,90.225,90.135,90.16,17959899962.0
2005-10-31 18:45:00,90.164,90.238,90.153,90.16,14061099972.0
2005-10-31 19:00:00,90.168,90.22,90.152,90.194,9025799954.0
2005-10-31 19:15:00,90.213,90.241,90.19,90.222,13700899969.0
2005-10-31 19:30:00,90.233,90.252,90.189,90.227,11895199940.0
2005-10-31 19:45:00,90.213,90.256,90.162,90.193,9143799984.0
2005-10-31 20:00:00,90.184,90.22,90.074,90.112,9950899955.0
2005-10-31 20:15:00,90.101,90.21,90.096,90.2,14874999963.0
2005-10-31 20:30:00,90.21,90.21,90.101,90.14,14666899921.0
2005-10-31 20:45:00,90.152,90.3,90.111,90.28,15915599964.0
2005-10-31 21:00:00,90.124,90.28,90.12,90.184,10424699970.0
2005-10-31 21:15:00,90.191,90.241,90.156,90.175,14024899971.0
2005-10-31 21:30:00,90.191,90.211,90.149,90.171,8525499973.0
2005-10-31 21:45:00,90.163,90.278,90.152,90.242,6258699979.0
2005-10-31 22:00:00,90.247,90.275,90.194,90.233,7418799992.0
2005-10-31 22:15:00,90.222,90.29,90.212,90.243,4611999989.0
2005-10-31 22:30:00,90.256,90.281,90.229,90.25,5481699992.0
2005-10-31 22:45:00,90.257,90.274,90.182,90.189,5482699989.0
2005-10-31 23:00:00,90.238,90.278,90.227,90.245,2862800002.0
2005-10-31 23:15:00,90.249,90.309,90.24,90.27,3196399996.0
2005-10-31 23:30:00,90.278,90.339,90.208,90.32,3565999992.0
2005-10-31 23:45:00,90.295,90.337,90.231,90.283,3168199998.0
2005-11-01 00:00:00,90.285,90.322,90.22,90.262,3817899972.0
2005-11-01 00:15:00,90.272,90.316,90.212,90.237,3780899992.0
2005-11-01 00:30:00,90.219,90.274,90.201,90.222,3987600003.0
2005-11-01 00:45:00,90.207,90.429,90.206,90.364,2808599995.0
2005-11-01 01:00:00,90.329,90.364,90.302,90.322,2938899993.0
2005-11-01 01:15:00,90.355,90.362,90.226,90.298,3443699992.0
2005-11-01 01:30:00,90.298,90.319,90.238,90.26,3026699995.0
2005-11-01 01:45:00,90.278,90.288,90.22,90.254,4342699995.0
2005-11-01 02:00:00,90.244,90.274,90.203,90.217,3274399994.0
2005-11-01 02:15:00,90.21,90.247,90.16,90.225,3176699990.0
2005-11-01 02:30:00,90.228,90.244,90.185,90.23,2999000009.0
2005-11-01 02:45:00,90.216,90.335,90.187,90.293,3216699995.0
2005-11-01 03:00:00,90.291,90.321,90.24,90.273,3316899992.0
2005-11-01 03:15:00,90.248,90.266,90.211,90.251,2246899998.0
2005-11-01 03:30:00,90.26,90.285,90.2,90.249,2928899997.0
2005-11-01 03:45:00,90.25,90.303,90.229,90.288,3064800008.0
2005-11-01 04:00:00,90.278,90.304,90.234,90.24,2224099998.0
2005-11-01 04:15:00,90.24,90.26,90.212,90.242,2623399987.0
2005-11-01 04:30:00,90.23,90.259,90.184,90.221,2767099992.0
2005-11-01 04:45:00,90.245,90.255,90.211,90.23,2544899989.0
2005-11-01 05:00:00,90.22,90.261,90.193,90.23,2915200005.0
2005-11-01 05:15:00,90.25,90.278,90.202,90.266,2946299993.0
2005-11-01 05:30:00,90.28,90.292,90.246,90.246,1848299987.0
2005-11-01 05:45:00,90.253,90.312,90.22,90.281,3029900005.0
2005-11-01 06:00:00,90.285,90.306,90.234,90.303,2599699992.0
2005-11-01 06:15:00,90.299,90.308,90.266,90.293,2154699994.0
2005-11-01 06:30:00,90.28,90.305,90.237,90.243,2261700003.0
2005-11-01 06:45:00,90.26,90.278,90.184,90.253,2759599989.0
2005-11-01 07:00:00,90.241,90.261,90.187,90.214,2848100003.0
2005-11-01 07:15:00,90.216,90.254,90.2,90.222,3282899980.0
2005-11-01 07:30:00,90.178,90.258,90.161,90.241,2678599999.0
2005-11-01 07:45:00,90.222,90.255,90.201,90.247,2499399988.0
2005-11-01 08:00:00,90.243,90.305,90.196,90.282,3345599988.0
2005-11-01 08:15:00,90.297,90.3,90.201,90.255,3161899989.0
2005-11-01 08:30:00,90.26,90.338,90.246,90.281,3047700003.0
2005-11-01 08:45:00,90.311,90.317,90.251,90.28,3240899997.0
2005-11-01 09:00:00,90.283,90.329,90.215,90.218,3347599993.0
2005-11-01 09:15:00,90.222,90.318,90.216,90.298,3589199988.0
2005-11-01 09:30:00,90.293,90.328,90.274,90.312,3237799992.0
2005-11-01 09:45:00,90.32,90.347,90.296,90.344,3352299990.0
2005-11-01 10:00:00,90.333,90.377,90.282,90.346,3256699988.0
2005-11-01 10:15:00,90.37,90.394,90.321,90.337,3808599993.0
2005-11-01 10:30:00,90.334,90.453,90.296,90.388,3204599992.0
2005-11-01 10:45:00,90.402,90.418,90.34,90.386,3222199995.0
2005-11-01 11:00:00,90.398,90.486,90.396,90.473,4048099992.0
2005-11-01 11:15:00,90.459,90.563,90.452,90.477,3562999983.0
2005-11-01 11:30:00,90.478,90.584,90.458,90.532,3838099984.0
2005-11-01 11:45:00,90.532,90.556,90.47,90.477,3759099996.0
2005-11-01 12:00:00,90.483,90.519,90.424,90.506,3396499980.0
2005-11-01 12:15:00,90.496,90.553,90.486,90.528,3352199987.0
2005-11-01 12:30:00,90.506,90.526,90.437,90.437,2834799985.0
2005-11-01 12:45:00,90.433,90.541,90.429,90.499,3530799996.0
2005-11-01 13:00:00,90.54,90.553,90.5,90.503,3571399986.0
2005-11-01 13:15:00,90.502,90.528,90.466,90.494,3425999991.0
2005-11-01 13:30:00,90.495,90.543,90.457,90.514,3287799996.0
2005-11-01 13:45:00,90.527,90.55,90.496,90.501,3752199992.0
2005-11-01 14:00:00,90.506,90.515,90.451,90.497,3123799981.0
2005-11-01 14:15:00,90.494,90.543,90.469,90.502,2891700001.0
2005-11-01 14:30:00,90.499,90.562,90.431,90.55,3395999990.0
2005-11-01 14:45:00,90.52,90.552,90.459,90.521,3737899977.0
2005-11-01 15:00:00,90.525,90.56,90.462,90.49,2635700003.0
2005-11-01 15:15:00,90.481,90.517,90.426,90.48,3744599990.0
2005-11-01 15:30:00,90.464,90.507,90.432,90.469,3608500000.0
2005-11-01 15:45:00,90.466,90.467,90.363,90.383,3098899975.0
2005-11-01 16:00:00,90.373,90.435,90.34,90.411,2646799994.0
2005-11-01 16:15:00,90.392,90.448,90.332,90.439,3071899992.0
2005-11-01 16:30:00,90.431,90.448,90.345,90.38,3167899983.0
2005-11-01 16:45:00,90.387,90.416,90.334,90.346,3559400005.0
2005-11-01 17:00:00,90.332,90.434,90.275,90.379,3142499990.0
2005-11-01 17:15:00,90.38,90.419,90.337,90.348,3060999988.0
2005-11-01 17:30:00,90.326,90.38,90.311,90.365,3879499992.0
2005-11-01 17:45:00,90.381,90.398,90.329,90.362,3923299979.0
2005-11-01 18:00:00,90.337,90.42,90.312,90.42,26636599919.0
2005-11-01 18:15:00,90.41,90.47,90.309,90.335,24773299901.0
2005-11-01 18:30:00,90.353,90.47,90.34,90.394,18783399959.0
2005-11-01 18:45:00,90.407,90.435,90.349,90.354,14113299920.0
2005-11-01 19:00:00,90.353,90.402,90.312,90.4,9754499995.0
2005-11-01 19:15:00,90.393,90.468,90.341,90.46,14088799987.0
2005-11-01 19:30:00,90.479,90.479,90.405,90.414,12306999982.0
2005-11-01 19:45:00,90.394,90.441,90.39,90.413,9216699988.0
2005-11-01 20:00:00,90.407,90.428,90.357,90.413,9789899947.0
2005-11-01 20:15:00,90.412,90.44,90.372,90.4,14628199943.0
2005-11-01 20:30:00,90.39,90.454,90.368,90.446,14599799957.0
2005-11-01 20:45:00,90.445,90.471,90.419,90.44,13594799972.0
2005-11-01 21:00:00,90.45,90.48,90.359,90.393,8658699992.0
2005-11-01 21:15:00,90.395,90.484,90.358,90.387,15043399987.0
2005-11-01 21:30:00,90.393,90.511,90.371,90.459,8261899969.0
2005-11-01 21:45:00,90.47,90.489,90.403,90.423,7273599947.0
2005-11-01 22:00:00,90.426,90.498,90.42,90.467,6751399958.0
2005-11-01 22:15:00,90.464,90.491,90.418,90.418,4540799986.0
2005-11-01 22:30:00,90.458,90.546,90.444,90.532,5271499986.0
2005-11-01 22:45:00,90.517,90.561,90.479,90.486,5364500000.0
2005-11-01 23:00:00,90.555,90.566,90.516,90.533,3199899997.0
2005-11-01 23:15:00,90.533,90.585,90.531,90.576,2830499991.0
2005-11-01 23:30:00,90.578,90.594,90.533,90.573,3535399977.0
2005-11-01 23:45:00,90.582,90.676,90.572,90.615,3149500009.0
2005-11-02 00:00:00,90.578,90.625,90.514,90.6,3867399983.0
2005-11-02 00:15:00,90.612,90.678,90.526,90.678,3415100009.0
2005-11-02 00:30:00,90.662,90.669,90.589,90.629,3441699988.0
2005-11-02 00:45:00,90.649,90.683,90.619,90.668,3189099985.0
2005-11-02 01:00:00,90.655,90.707,90.632,90.663,3251699973.0
2005-11-02 01:15:00,90.669,90.694,90.609,90.679,3165199997.0
2005-11-02 01:30:00,90.688,90.77,90.652,90.749,2689799988.0
2005-11-02 01:45:00,90.75,90.755,90.695,90.712,3890299982.0
2005-11-02 02:00:00,90.707,90.725,90.618,90.708,3381099994.0
2005-11-02 02:15:00,90.715,90.757,90.655,90.668,3271399992.0
2005-11-02 02:30:00,90.66,90.689,90.626,90.65,3323599979.0
2005-11-02 02:45:00,90.608,90.674,90.564,90.64,3353899988.0
2005-11-02 03:00:00,90.64,90.696,90.598,90.692,3467299972.0
2005-11-02 03:15:00,90.675,90.744,90.655,90.697,3042100001.0
2005-11-02 03:30:00,90.71,90.755,90.642,90.744,3505600004.0
2005-11-02 03:45:00,90.727,90.75,90.625,90.635,2740199984.0
2005-11-02 04:00:00,90.713,90.755,90.642,90.728,2931099987.0
2005-11-02 04:15:00,90.713,90.787,90.709,90.755,2633099997.0
2005-11-02 04:30:00,90.749,90.79,90.742,90.773,3114699984.0
2005-11-02 04:45:00,90.783,90.787,90.673,90.741,3194599992.0
2005-11-02 05:00:00,90.75,90.791,90.724,90.774,2833399993.0
2005-11-02 05:15:00,90.752,90.816,90.703,90.787,2816999996.0
2005-11-02 05:30:00,90.817,90.882,90.803,90.82,2645299985.0
2005-11-02 05:45:00,90.83,90.845,90.749,90.841,3240799992.0
2005-11-02 06:00:00,90.832,90.847,90.757,90.812,3144099993.0
2005-11-02 06:15:00,90.81,90.89,90.792,90.89,2405299991.0
2005-11-02 06:30:00,90.871,90.901,90.849,90.888,2920199986.0
2005-11-02 06:45:00,90.868,90.905,90.828,90.89,3344299994.0
2005-11-02 07:00:00,90.898,90.938,90.772,90.883,2795099992.0
2005-11-02 07:15:00,90.9,90.918,90.861,90.9,2886799990.0
2005-11-02 07:30:00,90.89,90.92,90.866,90.88,3007899975.0
2005-11-02 07:45:00,90.88,90.902,90.822,90.856,2854900004.0
2005-11-02 08:00:00,90.853,90.897,90.824,90.865,3560499987.0
2005-11-02 08:15:00,90.867,90.87,90.819,90.84,3015199988.0
2005-11-02 08:30:00,90.842,90.87,90.81,90.818,2962300000.0
2005-11-02 08:45:00,90.848,90.859,90.797,90.814,3175099985.0
2005-11-02 09:00:00,90.832,90.854,90.758,90.835,3514899987.0
2005-11-02 09:15:00,90.817,90.836,90.749,90.813,3100200000.0
2005-11-02 09:30:00,90.825,90.871,90.808,90.825,3842700001.0
2005-11-02 09:45:00,90.835,90.893,90.792,90.871,3050600012.0
2005-11-02 10:00:00,90.848,90.879,90.798,90.826,2697599988.0
2005-11-02 10:15:00,90.829,90.856,90.765,90.806,3192299980.0
2005-11-02 10:30:00,90.817,90.861,90.763,90.8,3841599996.0
2005-11-02 10:45:00,90.823,90.853,90.785,90.808,3300199991.0
2005-11-02 11:00:00,90.819,90.877,90.795,90.871,3873300003.0
2005-11-02 11:15:00,90.875,90.963,90.857,90.963,3597899999.0
2005-11-02 11:30:00,90.946,90.975,90.916,90.94,3699199990.0
2005-11-02 11:45:00,90.945,90.975,90.872,90.904,3700799996.0
2005-11-02 12:00:00,90.892,90.95,90.853,90.931,3820099998.0
2005-11-02 12:15:00,90.932,90.95,90.878,90.92,3328199966.0
2005-11-02 12:30:00,90.89,90.927,90.866,90.91,2812100011.0
2005-11-02 12:45:00,90.912,91.0,90.894,90.924,3641800006.0
2005-11-02 13:00:00,90.934,90.949,90.867,90.884,3210799986.0
2005-11-02 13:15:00,90.867,90.895,90.811,90.856,3059499984.0
2005-11-02 13:30:00,90.854,90.904,90.841,90.863,3331399992.0
2005-11-02 13:45:00,90.865,90.943,90.849,90.901,3015599984.0
2005-11-02 14:00:00,90.908,90.986,90.88,90.941,3370499994.0
2005-11-02 14:15:00,90.926,90.958,90.898,90.909,2834500000.0
2005-11-02 14:30:00,90.911,90.957,90.866,90.941,3242599996.0
2005-11-02 14:45:00,90.929,90.985,90.876,90.918,3736499996.0
2005-11-02 15:00:00,90.931,90.952,90.898,90.924,2997600008.0
2005-11-02 15:15:00,90.923,91.057,90.895,91.018,3612999981.0
2005-11-02 15:30:00,91.007,91.06,90.991,91.04,3197099994.0
2005-11-02 15:45:00,91.028,91.096,91.004,91.083,3324899987.0
2005-11-02 16:00:00,91.051,91.132,91.026,91.119,3289799979.0
2005-11-02 16:15:00,91.13,91.173,91.081,91.173,3615899990.0
2005-11-02 16:30:00,91.179,91.197,91.115,91.179,3224200005.0
2005-11-02 16:45:00,91.198,91.228,91.129,91.139,3123200006.0
2005-11-02 17:00:00,91.145,91.165,91.068,91.16,3254799985.0
2005-11-02 17:15:00,91.146,91.285,91.141,91.255,3485800002.0
2005-11-02 17:30:00,91.225,91.381,91.225,91.362,3314399991.0
2005-11-02 17:45:00,91.38,91.441,91.328,91.344,2849199990.0
2005-11-02 18:00:00,91.339,91.385,91.312,91.37,23934499904.0
2005-11-02 18:15:00,91.38,91.436,91.34,91.381,22290599888.0
2005-11-02 18:30:00,91.394,91.409,91.32,91.322,18432799939.0
2005-11-02 18:45:00,91.339,91.369,91.309,91.337,13848899976.0
2005-11-02 19:00:00,91.324,91.365,91.308,91.347,10071899971.0
2005-11-02 19:15:00,91.363,91.379,91.316,91.343,13717099958.0
2005-11-02 19:30:00,91.327,91.36,91.274,91.333,11985499935.0
2005-11-02 19:45:00,91.314,91.34,91.253,91.253,9443599958.0
2005-11-02 20:00:00,91.251,91.306,91.234,91.279,10598799948.0
2005-11-02 20:15:00,91.297,91.38,91.269,91.36,15052599930.0
2005-11-02 20:30:00,91.272,91.35,91.267,91.289,14226199937.0
2005-11-02 20:45:00,91.284,91.39,91.274,91.38,16327199950.0
2005-11-02 21:00:00,91.284,91.39,91.26,91.289,10662299980.0
2005-11-02 21:15:00,91.292,91.365,91.268,91.364,15203399987.0
2005-11-02 21:30:00,91.367,91.387,91.325,91.375,8173399962.0
2005-11-02 21:45:00,91.375,91.384,91.336,91.362,6739599983.0
2005-11-02 22:00:00,91.348,91.372,91.304,91.336,6966599983.0
2005-11-02 22:15:00,91.324,91.364,91.278,91.302,4572199999.0
2005-11-02 22:30:00,91.295,91.353,91.283,91.322,5485599988.0
2005-11-02 22:45:00,91.345,91.354,91.282,91.294,5386999993.0
2005-11-02 23:00:00,91.37,91.378,91.326,91.35,2928699989.0
2005-11-02 23:15:00,91.361,91.389,91.277,91.355,3362899992.0
2005-11-02 23:30:00,91.358,91.407,91.296,91.407,3693599989.0
2005-11-02 23:45:00,91.399,91.447,91.368,91.445,2475799991.0
2005-11-03 00:00:00,91.411,91.438,91.344,91.407,3940199986.0
2005-11-03 00:15:00,91.387,91.433,91.359,91.405,3716899993.0
2005-11-03 00:30:00,91.422,91.439,91.347,91.412,3189399989.0
2005-11-03 00:45:00,91.4,91.442,91.378,91.41,3314299984.0
2005-11-03 01:00:00,91.4,91.419,91.348,91.4,2645099979.0
2005-11-03 01:15:00,91.394,91.412,91.327,91.353,3214199992.0
2005-11-03 01:30:00,91.382,91.382,91.277,91.299,3241499983.0
2005-11-03 01:45:00,91.291,91.319,91.232,91.302,3859799991.0
2005-11-03 02:00:00,91.277,91.305,91.246,91.282,3224500011.0
2005-11-03 02:15:00,91.282,91.338,91.256,91.289,3246100002.0
2005-11-03 02:30:00,91.293,91.36,91.27,91.345,2977199989.0
2005-11-03 02:45:00,91.332,91.375,91.324,91.332,2939499983.0
2005-11-03 03:00:00,91.345,91.355,91.308,91.328,3081799989.0
2005-11-03 03:15:00,91.343,91.385,91.31,91.385,2175099987.0
2005-11-03 03:30:00,91.385,91.409,91.343,91.407,3360099990.0
2005-11-03 03:45:00,91.379,91.399,91.33,91.367,2840999994.0
2005-11-03 04:00:00,91.374,91.407,91.348,91.361,2938199996.0
2005-11-03 04:15:00,91.375,91.395,91.302,91.385,2896899993.0
2005-11-03 04:30:00,91.372,91.387,91.278,91.365,3319899986.0
2005-11-03 04:45:00,91.356,91.398,91.344,91.379,2668100006.0
2005-11-03 05:00:00,91.385,91.396,91.3,91.374,3201100010.0
2005-11-03 05:15:00,91.392,91.4,91.303,91.314,2860499987.0
2005-11-03 05:30:00,91.315,91.389,91.312,91.312,2537399992.0
2005-11-03 05:45:00,91.361,91.381,91.298,91.324,2810799995.0
2005-11-03 06:00:00,91.372,91.38,91.283,91.365,2782399999.0
2005-11-03 06:15:00,91.342,91.37,91.299,91.346,2500600013.0
2005-11-03 06:30:00,91.343,91.393,91.292,91.371,2731199997.0
2005-11-03 06:45:00,91.35,91.384,91.311,91.367,2794500000.0
2005-11-03 07:00:00,91.375,91.386,91.327,91.345,2795699982.0
2005-11-03 07:15:00,91.338,91.35,91.253,91.335,2860799991.0
2005-11-03 07:30:00,91.328,91.355,91.286,91.35,2829299982.0
2005-11-03 07:45:00,91.321,91.376,91.321,91.363,3212599989.0
2005-11-03 08:00:00,91.341,91.363,91.284,91.337,3541000005.0
2005-11-03 08:15:00,91.337,91.348,91.272,91.317,2759000009.0
2005-11-03 08:30:00,91.294,91.347,91.257,91.323,3475599997.0
2005-11-03 08:45:00,91.326,91.374,91.299,91.349,2886599993.0
2005-11-03 09:00:00,91.37,91.379,91.312,91.335,3019199985.0
2005-11-03 09:15:00,91.347,91.398,91.32,91.383,3924799989.0
2005-11-03 09:30:00,91.375,91.398,91.312,91.334,3641299991.0
2005-11-03 09:45:00,91.337,91.389,91.309,91.348,3201599999.0
2005-11-03 10:00:00,91.356,91.391,91.308,91.308,2831099994.0
2005-11-03 10:15:00,91.334,91.334,91.272,91.311,3629799999.0
2005-11-03 10:30:00,91.313,91.326,91.256,91.271,3494099987.0
2005-11-03 10:45:00,91.284,91.344,91.271,91.318,3865099996.0
2005-11-03 11:00:00,91.31,91.335,91.287,91.311,3515599987.0
2005-11-03 11:15:00,91.323,91.4,91.294,91.383,3791100018.0
2005-11-03 11:30:00,91.408,91.439,91.328,91.356,3877099993.0
2005-11-03 11:45:00,91.34,91.363,91.196,91.213,3427900000.0
2005-11-03 12:00:00,91.234,91.285,91.219,91.241,3553299983.0
2005-11-03 12:15:00,91.246,91.294,91.23,91.279,2857599988.0
2005-11-03 12:30:00,91.28,91.305,91.262,91.275,2729699996.0
2005-11-03 12:45:00,91.29,91.318,91.192,91.216,2954700003.0
2005-11-03 13:00:00,91.227,91.268,91.184,91.254,3387799984.0
2005-11-03 13:15:00,91.249,91.311,91.209,91.287,3400299986.0
2005-11-03 13:30:00,91.288,91.321,91.269,91.315,3282599987.0
2005-11-03 13:45:00,91.292,91.325,91.258,91.261,3380899994.0
2005-11-03 14:00:00,91.263,91.332,91.215,91.281,3241899986.0
2005-11-03 14:15:00,91.275,91.313,91.252,91.275,3556299998.0
2005-11-03 14:30:00,91.259,91.3,91.215,91.289,3127199999.0
2005-11-03 14:45:00,91.254,91.293,91.179,91.199,3601600000.0
2005-11-03 15:00:00,91.188,91.223,91.164,91.185,2780799997.0
2005-11-03 15:15:00,91.174,91.236,91.132,91.196,3649200007.0
2005-11-03 15:30:00,91.196,91.227,90.973,90.983,3645899996.0
2005-11-03 15:45:00,90.992,91.045,90.962,91.025,3726299993.0
2005-11-03 16:00:00,91.015,91.015,90.837,90.912,3622699992.0
2005-11-03 16:15:00,90.919,91.008,90.891,90.948,3686399987.0
2005-11-03 16:30:00,90.929,90.974,90.901,90.964,3303699996.0
2005-11-03 16:45:00,90.949,90.995,90.891,90.917,3502199999.0
2005-11-03 17:00:00,90.913,91.007,90.889,90.973,3182600003.0
2005-11-03 17:15:00,90.95,90.994,90.877,90.976,3566599991.0
2005-11-03 17:30:00,90.974,91.003,90.934,91.002,3552999997.0
2005-11-03 17:45:00,90.994,91.098,90.942,91.079,2997999974.0
2005-11-03 18:00:00,91.1,91.118,90.82,90.86,25306699948.0
2005-11-03 18:15:00,90.85,91.151,90.84,91.11,24423499954.0
2005-11-03 18:30:00,91.09,91.105,90.87,91.0,18665499985.0
2005-11-03 18:45:00,91.01,91.057,90.88,90.897,13820299974.0
2005-11-03 19:00:00,90.876,90.911,90.798,90.846,9696299955.0
2005-11-03 19:15:00,90.848,90.908,90.812,90.855,13971799937.0
2005-11-03 19:30:00,90.86,90.898,90.824,90.853,12046899971.0
2005-11-03 19:45:00,90.841,90.896,90.816,90.853,9659999966.0
2005-11-03 20:00:00,90.834,90.881,90.814,90.862,10585399963.0
2005-11-03 20:15:00,90.865,90.93,90.73,90.75,15143299964.0
2005-11-03 20:30:00,90.886,90.918,90.866,90.889,16714699972.0
2005-11-03 20:45:00,90.867,90.934,90.6,90.89,16301399972.0
2005-11-03 21:00:00,90.65,90.896,90.63,90.831,8638099985.0
2005-11-03 21:15:00,90.823,90.837,90.684,90.738,15081699969.0
2005-11-03 21:30:00,90.726,90.743,90.641,90.697,7752899959.0
2005-11-03 21:45:00,90.687,90.711,90.574,90.636,6532899995.0
2005-11-03 22:00:00,90.62,90.644,90.524,90.565,6830099977.0
2005-11-03 22:15:00,90.583,90.618,90.534,90.539,4896499975.0
2005-11-03 22:30:00,90.558,90.608,90.552,90.571,5811999987.0
2005-11-03 22:45:00,90.598,90.612,90.53,90.584,5027799983.0
2005-11-03 23:00:00,90.617,90.639,90.577,90.6,3119699991.0
2005-11-03 23:15:00,90.594,90.646,90.594,90.634,3214499996.0
2005-11-03 23:30:00,90.627,90.668,90.61,90.642,3499999990.0
2005-11-03 23:45:00,90.648,90.71,90.636,90.655,3065599995.0
2005-11-04 00:00:00,90.689,90.71,90.614,90.69,3356400004.0
2005-11-04 00:15:00,90.67,90.697,90.604,90.678,3857300000.0
2005-11-04 00:30:00,90.649,90.68,90.608,90.639,3400699989.0
2005-11-04 00:45:00,90.665,90.765,90.662,90.745,3257299987.0
2005-11-04 01:00:00,90.75,90.765,90.709,90.733,2704100003.0
2005-11-04 01:15:00,90.763,90.764,90.709,90.741,2947299982.0
2005-11-04 01:30:00,90.75,90.776,90.72,90.757,3160100002.0
2005-11-04 01:45:00,90.741,90.766,90.679,90.74,3987400004.0
2005-11-04 02:00:00,90.719,90.772,90.694,90.745,3182899995.0
2005-11-04 02:15:00,90.737,90.787,90.722,90.787,2868499999.0
2005-11-04 02:30:00,90.752,90.8,90.745,90.753,3081399996.0
2005-11-04 02:45:00,90.728,90.824,90.728,90.815,3298899988.0
2005-11-04 03:00:00,90.814,90.814,90.744,90.768,3864599990.0
2005-11-04 03:15:00,90.76,90.807,90.718,90.747,3497199995.0
2005-11-04 03:30:00,90.772,90.792,90.728,90.779,3236699994.0
2005-11-04 03:45:00,90.766,90.822,90.751,90.822,3202499982.0
2005-11-04 04:00:00,90.783,90.835,90.772,90.827,2906400001.0
2005-11-04 04:15:00,90.837,90.85,90.784,90.819,2780699991.0
2005-11-04 04:30:00,90.826,90.859,90.803,90.81,3014399980.0
2005-11-04 04:45:00,90.822,90.846,90.795,90.808,2579399993.0
2005-11-04 05:00:00,90.825,90.85,90.771,90.823,3065100004.0
2005-11-04 05:15:00,90.818,90.836,90.775,90.819,2757699991.0
2005-11-04 05:30:00,90.825,90.869,90.795,90.841,2391399992.0
2005-11-04 05:45:00,90.87,91.013,90.821,90.952,3058299986.0
2005-11-04 06:00:00,90.949,90.98,90.909,90.943,2649799994.0
2005-11-04 06:15:00,90.907,90.969,90.905,90.951,3335099985.0
2005-11-04 06:30:00,90.934,90.969,90.902,90.936,2843900015.0
2005-11-04 06:45:00,90.925,90.976,90.925,90.97,3024199997.0
2005-11-04 07:00:00,90.949,90.979,90.929,90.948,3033499990.0
2005-11-04 07:15:00,90.96,90.985,90.925,90.965,3320299994.0
2005-11-04 07:30:00,90.968,90.993,90.915,90.98,3041799985.0
2005-11-04 07:45:00,90.955,90.995,90.951,90.97,2739799989.0
2005-11-04 08:00:00,90.962,91.008,90.941,90.954,3289199985.0
2005-11-04 08:15:00,90.972,91.028,90.941,91.015,3273499988.0
2005-11-04 08:30:00,91.009,91.067,90.972,90.972,3436999995.0
2005-11-04 08:45:00,90.995,91.012,90.955,90.993,3369699991.0
2005-11-04 09:00:00,91.005,91.043,90.915,90.915,3679199999.0
2005-11-04 09:15:00,90.94,90.997,90.917,90.981,3182300005.0
2005-11-04 09:30:00,90.988,91.047,90.955,91.011,3363999979.0
2005-11-04 09:45:00,91.014,91.029,90.933,90.949,3197199991.0
2005-11-04 10:00:00,90.943,91.003,90.923,90.968,3153199997.0
2005-11-04 10:15:00,90.985,91.055,90.95,91.019,3147500006.0
2005-11-04 10:30:00,91.005,91.072,90.954,90.98,3472799980.0
2005-11-04 10:45:00,90.979,91.002,90.915,90.919,2871399993.0
2005-11-04 11:00:00,90.943,90.965,90.905,90.91,3667600000.0
2005-11-04 11:15:00,90.922,90.99,90.901,90.963,3290299996.0
2005-11-04 11:30:00,90.953,90.953,90.888,90.899,3936099988.0
2005-11-04 11:45:00,90.892,90.938,90.881,90.896,3019499995.0
2005-11-04 12:00:00,90.906,90.949,90.863,90.922,3798099979.0
2005-11-04 12:15:00,90.929,90.982,90.92,90.966,3117899996.0
2005-11-04 12:30:00,90.952,90.967,90.904,90.925,2872599994.0
2005-11-04 12:45:00,90.92,90.998,90.894,90.948,3474000007.0
2005-11-04 13:00:00,90.966,91.026,90.905,91.024,3328099997.0
2005-11-04 13:15:00,91.015,91.044,90.969,91.018,3421800002.0
2005-11-04 13:30:00,91.004,91.029,90.914,90.927,3523999986.0
2005-11-04 13:45:00,90.935,90.977,90.914,90.916,3609399975.0
2005-11-04 14:00:00,90.929,90.988,90.892,90.947,2621499989.0
2005-11-04 14:15:00,90.906,91.014,90.901,90.982,2971799996.0
2005-11-04 14:30:00,90.974,91.035,90.91,91.029,3701999993.0
2005-11-04 14:45:00,90.998,91.028,90.957,91.01,3363599992.0
2005-11-04 15:00:00,91.013,91.013,90.947,90.964,2966499988.0
2005-11-04 15:15:00,90.959,91.019,90.862,90.877,3456099977.0
2005-11-04 15:30:00,90.918,91.098,90.885,91.05,3028199995.0
2005-11-04 15:45:00,91.048,91.152,91.031,91.118,3153300006.0
2005-11-04 16:00:00,91.12,91.235,91.086,91.134,3253100000.0
2005-11-04 16:15:00,91.123,91.143,90.884,90.884,3400499995.0
2005-11-04 16:30:00,90.92,90.944,90.836,90.855,4069800006.0
2005-11-04 16:45:00,90.837,90.915,90.822,90.822,3182699990.0
2005-11-04 17:00:00,90.789,90.818,90.643,90.808,3110200002.0
2005-11-04 17:15:00,90.791,90.839,90.591,90.604,3351499987.0
2005-11-04 17:30:00,90.588,90.661,90.496,90.532,3945699992.0
2005-11-04 17:45:00,90.539,90.56,90.312,90.457,3216099980.0
2005-11-04 18:00:00,90.479,90.567,90.35,90.35,23758800024.0
2005-11-04 18:15:00,90.34,90.664,90.32,90.613,23267099899.0
2005-11-04 18:30:00,90.598,90.615,90.4,90.498,18864499975.0
2005-11-04 18:45:00,90.496,90.607,90.496,90.535,13743499996.0
2005-11-04 19:00:00,90.529,90.534,90.346,90.346,9112199969.0
2005-11-04 19:15:00,90.352,90.411,90.308,90.361,13582399987.0
2005-11-04 19:30:00,90.368,90.443,90.367,90.411,11872699976.0
2005-11-04 19:45:00,90.393,90.485,90.386,90.459,9563899980.0
2005-11-04 20:00:00,90.464,90.55,90.45,90.48,10700699985.0
2005-11-04 20:15:00,90.5,90.58,90.463,90.57,14494599982.0
2005-11-04 20:30:00,90.56,90.59,90.423,90.504,15786699966.0
2005-11-04 20:45:00,90.481,90.51,90.426,90.5,13742199956.0
2005-11-04 21:00:00,90.49,90.51,90.427,90.464,9086999984.0
2005-11-04 21:15:00,90.471,90.575,90.445,90.567,14146199973.0
2005-11-04 21:30:00,90.569,90.62,90.529,90.57,8060199970.0
2005-11-04 21:45:00,90.551,90.572,90.464,90.491,6539400009.0
2005-11-04 22:00:00,90.495,90.538,90.452,90.525,6941600002.0
2005-11-04 22:15:00,90.523,90.55,90.482,90.505,4619199988.0
2005-11-04 22:30:00,90.538,90.575,90.52,90.56,5478900004.0
2005-11-04 22:45:00,90.567,90.595,90.438,90.438,4923799995.0
2005-11-04 23:00:00,90.552,90.57,90.486,90.5,2983799982.0
2005-11-04 23:15:00,90.515,90.526,90.466,90.504,2862599990.0
2005-11-04 23:30:00,90.521,90.524,90.447,90.5,3325999988.0
2005-11-04 23:45:00,90.493,90.518,90.427,90.44,2713799995.0
2005-11-07 00:00:00,90.309,90.43,90.276,90.34,3313999986.0
2005-11-07 00:15:00,90.322,90.345,90.237,90.304,2652899996.0
2005-11-07 00:30:00,90.248,90.317,90.205,90.281,3322799989.0
2005-11-07 00:45:00,90.294,90.359,90.264,90.282,3495799976.0
2005-11-07 01:00:00,90.283,90.367,90.243,90.34,3194699984.0
2005-11-07 01:15:00,90.335,90.341,90.266,90.302,2841399992.0
2005-11-07 01:30:00,90.322,90.337,90.257,90.282,2876399972.0
2005-11-07 01:45:00,90.265,90.318,90.251,90.305,4063099982.0
2005-11-07 02:00:00,90.31,90.314,90.227,90.29,2915599978.0
2005-11-07 02:15:00,90.29,90.314,90.253,90.279,2809399993.0
2005-11-07 02:30:00,90.286,90.3,90.182,90.228,2978000007.0
2005-11-07 02:45:00,90.219,90.228,90.143,90.148,3329099999.0
2005-11-07 03:00:00,90.156,90.156,89.975,90.0,3288299985.0
2005-11-07 03:15:00,90.02,90.068,89.964,89.994,3766199999.0
2005-11-07 03:30:00,89.995,90.068,89.982,90.053,2926099988.0
2005-11-07 03:45:00,90.019,90.099,90.0,90.008,3157699986.0
2005-11-07 04:00:00,89.995,90.067,89.989,90.049,2846800003.0
2005-11-07 04:15:00,90.058,90.1,90.03,90.059,3138799985.0
2005-11-07 04:30:00,90.078,90.103,90.048,90.059,2634199993.0
2005-11-07 04:45:00,90.052,90.087,90.028,90.065,2822999995.0
2005-11-07 05:00:00,90.065,90.085,90.013,90.038,3032799993.0
2005-11-07 05:15:00,90.054,90.11,90.025,90.096,2460299983.0
2005-11-07 05:30:00,90.106,90.12,90.062,90.095,2127900001.0
2005-11-07 05:45:00,90.107,90.165,90.079,90.137,2832499998.0
2005-11-07 06:00:00,90.14,90.161,90.111,90.126,2510999994.0
2005-11-07 06:15:00,90.122,90.172,90.103,90.151,2311099987.0
2005-11-07 06:30:00,90.144,90.195,90.129,90.17,2496399982.0
2005-11-07 06:45:00,90.172,90.227,90.164,90.182,2978499989.0
2005-11-07 07:00:00,90.175,90.235,90.14,90.18,3118700003.0
2005-11-07 07:15:00,90.228,90.238,90.187,90.223,3286699984.0
2005-11-07 07:30:00,90.222,90.244,90.182,90.211,2815899995.0
2005-11-07 07:45:00,90.2,90.253,90.184,90.198,3013199987.0
2005-11-07 08:00:00,90.2,90.231,90.162,90.177,3375000001.0
2005-11-07 08:15:00,90.172,90.187,90.098,90.104,3302499995.0
2005-11-07 08:30:00,90.109,90.185,90.083,90.163,3295499989.0
2005-11-07 08:45:00,90.173,90.184,90.12,90.181,3111199988.0
2005-11-07 09:00:00,90.18,90.215,90.157,90.196,3096299978.0
2005-11-07 09:15:00,90.174,90.19,90.076,90.092,3620799989.0
2005-11-07 09:30:00,90.085,90.085,89.957,89.971,3549899980.0
2005-11-07 09:45:00,89.98,90.033,89.941,90.005,3181899988.0
2005-11-07 10:00:00,90.007,90.05,89.986,90.02,3295499993.0
2005-11-07 10:15:00,90.07,90.149,90.035,90.048,3178600000.0
2005-11-07 10:30:00,90.02,90.049,89.972,90.038,3310499988.0
2005-11-07 10:45:00,90.052,90.14,90.005,90.14,3024799985.0
2005-11-07 11:00:00,90.138,90.229,90.12,90.175,3266699986.0
2005-11-07 11:15:00,90.185,90.23,90.162,90.22,3933800011.0
2005-11-07 11:30:00,90.198,90.265,90.114,90.158,3549899997.0
2005-11-07 11:45:00,90.142,90.244,90.142,90.225,3045099990.0
2005-11-07 12:00:00,90.198,90.287,90.191,90.251,3548699990.0
2005-11-07 12:15:00,90.26,90.277,90.175,90.218,3560199985.0
2005-11-07 12:30:00,90.215,90.272,90.178,90.178,3102100001.0
2005-11-07 12:45:00,90.168,90.207,90.112,90.156,3413299991.0
2005-11-07 13:00:00,90.149,90.193,90.131,90.143,3926099981.0
2005-11-07 13:15:00,90.151,90.184,90.078,90.143,3528199990.0
2005-11-07 13:30:00,90.123,90.168,90.102,90.15,3245799999.0
2005-11-07 13:45:00,90.142,90.169,90.103,90.167,3410099990.0
2005-11-07 14:00:00,90.159,90.193,90.113,90.152,2711799988.0
2005-11-07 14:15:00,90.165,90.216,90.137,90.178,3305600000.0
2005-11-07 14:30:00,90.176,90.205,90.1,90.177,2943499999.0
2005-11-07 14:45:00,90.175,90.22,90.122,90.175,3659899991.0
2005-11-07 15:00:00,90.179,90.207,90.145,90.187,2693099976.0
2005-11-07 15:15:00,90.183,90.201,90.09,90.123,3662099989.0
2005-11-07 15:30:00,90.14,90.14,90.047,90.089,3183099988.0
2005-11-07 15:45:00,90.081,90.127,89.983,90.045,3249599990.0
2005-11-07 16:00:00,90.046,90.089,90.0,90.045,3337299990.0
2005-11-07 16:15:00,90.042,90.112,90.003,90.075,3143599984.0
2005-11-07 16:30:00,90.103,90.117,89.971,90.05,3237099987.0
2005-11-07 16:45:00,90.049,90.127,89.993,90.002,2849300000.0
2005-11-07 17:00:00,89.996,90.081,89.968,90.07,3026899988.0
2005-11-07 17:15:00,90.058,90.113,90.02,90.08,3088699992.0
2005-11-07 17:30:00,90.085,90.136,90.062,90.123,3228999982.0
2005-11-07 17:45:00,90.122,90.123,89.973,90.0,3107899993.0
2005-11-07 18:00:00,89.977,90.01,89.81,89.84,25216299899.0
2005-11-07 18:15:00,89.85,90.012,89.78,90.012,22872199901.0
2005-11-07 18:30:00,90.012,90.031,89.8,89.937,18973199937.0
2005-11-07 18:45:00,89.931,89.96,89.814,89.82,14349799920.0
2005-11-07 19:00:00,89.839,89.865,89.793,89.819,9215699971.0
2005-11-07 19:15:00,89.827,89.853,89.756,89.794,13776999943.0
2005-11-07 19:30:00,89.799,89.823,89.765,89.781,12441300005.0
2005-11-07 19:45:00,89.762,89.766,89.647,89.713,9205899964.0
2005-11-07 20:00:00,89.733,89.805,89.701,89.781,10562599957.0
2005-11-07 20:15:00,89.771,90.02,89.723,90.01,14315099936.0
2005-11-07 20:30:00,90.02,90.04,89.755,89.831,15403499979.0
2005-11-07 20:45:00,89.844,90.07,89.791,89.844,16093099950.0
2005-11-07 21:00:00,89.835,90.05,89.83,89.867,9838699959.0
2005-11-07 21:15:00,89.873,90.006,89.859,90.0,14702699978.0
2005-11-07 21:30:00,90.009,90.073,89.99,90.048,8204999978.0
2005-11-07 21:45:00,90.03,90.093,90.01,90.015,6725899967.0
2005-11-07 22:00:00,90.014,90.043,89.955,90.027,6862299996.0
2005-11-07 22:15:00,90.048,90.059,89.999,90.001,4371799976.0
2005-11-07 22:30:00,90.035,90.069,90.014,90.032,5415799987.0
2005-11-07 22:45:00,90.044,90.086,89.994,90.002,4963100000.0
2005-11-07 23:00:00,90.065,90.086,90.033,90.051,3215299988.0
2005-11-07 23:15:00,90.086,90.117,90.061,90.069,2802299989.0
2005-11-07 23:30:00,90.092,90.097,90.027,90.058,3566799995.0
2005-11-07 23:45:00,90.049,90.093,90.044,90.06,2323799997.0
2005-11-08 00:00:00,90.018,90.106,90.016,90.061,3492399992.0
2005-11-08 00:15:00,90.091,90.122,90.046,90.097,3473499996.0
2005-11-08 00:30:00,90.041,90.107,90.018,90.038,3440100000.0
2005-11-08 00:45:00,90.043,90.053,89.971,90.018,3389300001.0
2005-11-08 01:00:00,89.994,90.029,89.943,89.962,3072399996.0
2005-11-08 01:15:00,89.956,90.001,89.94,89.97,3025399987.0
2005-11-08 01:30:00,89.982,89.995,89.905,89.917,3116299998.0
2005-11-08 01:45:00,89.927,89.937,89.856,89.937,3509999980.0
2005-11-08 02:00:00,89.934,89.955,89.866,89.896,3304699986.0
2005-11-08 02:15:00,89.886,89.95,89.886,89.919,3308099994.0
2005-11-08 02:30:00,89.902,89.945,89.869,89.9,3827299975.0
2005-11-08 02:45:00,89.892,89.903,89.711,89.72,3325499985.0
2005-11-08 03:00:00,89.715,89.751,89.556,89.588,3602400007.0
2005-11-08 03:15:00,89.574,89.603,89.467,89.568,3529299990.0
2005-11-08 03:30:00,89.569,89.65,89.548,89.611,3132899987.0
2005-11-08 03:45:00,89.577,89.624,89.515,89.524,3139299981.0
2005-11-08 04:00:00,89.511,89.553,89.465,89.527,2926700000.0
2005-11-08 04:15:00,89.548,89.55,89.494,89.51,3215500001.0
2005-11-08 04:30:00,89.507,89.545,89.487,89.519,2831899984.0
2005-11-08 04:45:00,89.517,89.555,89.493,89.528,2864899992.0
2005-11-08 05:00:00,89.515,89.558,89.461,89.511,2947799996.0
2005-11-08 05:15:00,89.506,89.536,89.481,89.506,2655300018.0
2005-11-08 05:30:00,89.516,89.544,89.47,89.522,2763200000.0
2005-11-08 05:45:00,89.525,89.54,89.466,89.503,2411799991.0
2005-11-08 06:00:00,89.505,89.526,89.461,89.505,2921500005.0
2005-11-08 06:15:00,89.477,89.521,89.454,89.506,2686299992.0
2005-11-08 06:30:00,89.478,89.536,89.475,89.483,2216299994.0
2005-11-08 06:45:00,89.49,89.55,89.469,89.531,2851999985.0
2005-11-08 07:00:00,89.515,89.568,89.509,89.534,3455999993.0
2005-11-08 07:15:00,89.541,89.567,89.511,89.536,2975299992.0
2005-11-08 07:30:00,89.548,89.576,89.5,89.558,2940799997.0
2005-11-08 07:45:00,89.556,89.577,89.501,89.544,2953599998.0
2005-11-08 08:00:00,89.544,89.59,89.527,89.575,3287699989.0
2005-11-08 08:15:00,89.583,89.61,89.532,89.546,3009599996.0
2005-11-08 08:30:00,89.556,89.608,89.531,89.571,3328900006.0
2005-11-08 08:45:00,89.584,89.616,89.548,89.588,2886300002.0
2005-11-08 09:00:00,89.592,89.615,89.55,89.592,2921400000.0
2005-11-08 09:15:00,89.633,89.656,89.574,89.63,3289999984.0
2005-11-08 09:30:00,89.647,89.659,89.607,89.635,2689999998.0
2005-11-08 09:45:00,89.639,89.67,89.582,89.587,3142299992.0
2005-11-08 10:00:00,89.592,89.624,89.561,89.575,2880499980.0
2005-11-08 10:15:00,89.556,89.569,89.482,89.537,3106499990.0
2005-11-08 10:30:00,89.54,89.551,89.477,89.477,3006199992.0
2005-11-08 10:45:00,89.502,89.559,89.424,89.527,3255199981.0
2005-11-08 11:00:00,89.522,89.531,89.431,89.461,3403599987.0
2005-11-08 11:15:00,89.476,89.617,89.462,89.57,3593799992.0
2005-11-08 11:30:00,89.567,89.579,89.48,89.54,4079199996.0
2005-11-08 11:45:00,89.548,89.61,89.533,89.574,3952799987.0
2005-11-08 12:00:00,89.576,89.603,89.534,89.552,3558099975.0
2005-11-08 12:15:00,89.563,89.641,89.542,89.588,3410399978.0
2005-11-08 12:30:00,89.583,89.632,89.525,89.581,3281400000.0
2005-11-08 12:45:00,89.552,89.642,89.547,89.59,2937899987.0
2005-11-08 13:00:00,89.621,89.629,89.553,89.588,3807900011.0
2005-11-08 13:15:00,89.567,89.61,89.541,89.59,3304100005.0
2005-11-08 13:30:00,89.598,89.613,89.539,89.562,2918999980.0
2005-11-08 13:45:00,89.584,89.609,89.515,89.587,3709299997.0
2005-11-08 14:00:00,89.589,89.649,89.554,89.592,3163199994.0
2005-11-08 14:15:00,89.585,89.617,89.532,89.617,2978999987.0
2005-11-08 14:30:00,89.633,89.66,89.565,89.652,3275699988.0
2005-11-08 14:45:00,89.63,89.701,89.609,89.652,3697099980.0
2005-11-08 15:00:00,89.676,89.689,89.62,89.631,3068999971.0
2005-11-08 15:15:00,89.618,89.663,89.562,89.575,3839799997.0
2005-11-08 15:30:00,89.564,89.613,89.517,89.544,3069699973.0
2005-11-08 15:45:00,89.532,89.553,89.451,89.52,3612100003.0
2005-11-08 16:00:00,89.508,89.563,89.469,89.514,3055299993.0
2005-11-08 16:15:00,89.508,89.546,89.453,89.485,3054999995.0
2005-11-08 16:30:00,89.491,89.565,89.477,89.518,3871499988.0
2005-11-08 16:45:00,89.533,89.585,89.491,89.516,3483199983.0
2005-11-08 17:00:00,89.486,89.518,89.451,89.469,3315899992.0
2005-11-08 17:15:00,89.47,89.515,89.416,89.457,3527899999.0
2005-11-08 17:30:00,89.458,89.458,89.304,89.375,3075899988.0
2005-11-08 17:45:00,89.377,89.454,89.333,89.4,2878799990.0
2005-11-08 18:00:00,89.396,89.441,89.344,89.42,26026400038.0
2005-11-08 18:15:00,89.41,89.46,89.326,89.353,25014399951.0
2005-11-08 18:30:00,89.363,89.418,89.322,89.338,18804399909.0
2005-11-08 18:45:00,89.359,89.377,89.302,89.34,14145699927.0
2005-11-08 19:00:00,89.352,89.433,89.337,89.397,9496799978.0
2005-11-08 19:15:00,89.412,89.446,89.345,89.355,14181799971.0
2005-11-08 19:30:00,89.372,89.391,89.322,89.336,12171899953.0
2005-11-08 19:45:00,89.355,89.386,89.306,89.352,9886499935.0
2005-11-08 20:00:00,89.35,89.371,89.285,89.312,10419999966.0
2005-11-08 20:15:00,89.336,89.46,89.313,89.46,14753299972.0
2005-11-08 20:30:00,89.45,89.46,89.349,89.418,13977099956.0
2005-11-08 20:45:00,89.408,89.5,89.39,89.434,16999399990.0
2005-11-08 21:00:00,89.437,89.5,89.379,89.402,9912299960.0
2005-11-08 21:15:00,89.408,89.461,89.393,89.444,14361499963.0
2005-11-08 21:30:00,89.433,89.47,89.401,89.437,7874799989.0
2005-11-08 21:45:00,89.43,89.515,89.43,89.483,6816899994.0
2005-11-08 22:00:00,89.465,89.49,89.408,89.422,6332999989.0
2005-11-08 22:15:00,89.426,89.465,89.392,89.415,4498399976.0
2005-11-08 22:30:00,89.424,89.438,89.357,89.393,5224299989.0
2005-11-08 22:45:00,89.385,89.44,89.34,89.386,5125399972.0
2005-11-08 23:00:00,89.386,89.448,89.378,89.435,2679299992.0
2005-11-08 23:15:00,89.438,89.468,89.385,89.434,3144199987.0
2005-11-08 23:30:00,89.437,89.455,89.387,89.441,3097999984.0
2005-11-08 23:45:00,89.434,89.465,89.367,89.414,2576999999.0
2005-11-09 00:00:00,89.439,89.463,89.357,89.425,3463699993.0
2005-11-09 00:15:00,89.44,89.506,89.401,89.485,3901299990.0
2005-11-09 00:30:00,89.448,89.487,89.424,89.478,2921999983.0
2005-11-09 00:45:00,89.47,89.52,89.448,89.462,3362100002.0
2005-11-09 01:00:00,89.43,89.472,89.406,89.447,3601299984.0
2005-11-09 01:15:00,89.446,89.481,89.378,89.414,2876299998.0
2005-11-09 01:30:00,89.454,89.468,89.384,89.417,2889799982.0
2005-11-09 01:45:00,89.41,89.474,89.387,89.445,4007699981.0
2005-11-09 02:00:00,89.449,89.45,89.39,89.405,3507999995.0
2005-11-09 02:15:00,89.388,89.431,89.383,89.42,3769299980.0
2005-11-09 02:30:00,89.406,89.433,89.35,89.393,3164399986.0
2005-11-09 02:45:00,89.369,89.454,89.369,89.423,3126900006.0
2005-11-09 03:00:00,89.428,89.447,89.326,89.405,3378800002.0
2005-11-09 03:15:00,89.406,89.426,89.368,89.374,2989799972.0
2005-11-09 03:30:00,89.388,89.391,89.331,89.377,3133699992.0
2005-11-09 03:45:00,89.356,89.385,89.327,89.352,2935600004.0
2005-11-09 04:00:00,89.338,89.369,89.305,89.337,2684999996.0
2005-11-09 04:15:00,89.35,89.375,89.301,89.362,2672799990.0
2005-11-09 04:30:00,89.366,89.408,89.348,89.397,2679299996.0
2005-11-09 04:45:00,89.397,89.412,89.319,89.373,3271599989.0
2005-11-09 05:00:00,89.369,89.398,89.293,89.323,2929599984.0
2005-11-09 05:15:00,89.337,89.388,89.319,89.356,2437099983.0
2005-11-09 05:30:00,89.355,89.422,89.326,89.402,2798199992.0
2005-11-09 05:45:00,89.389,89.422,89.336,89.386,2689900000.0
2005-11-09 06:00:00,89.395,89.405,89.35,89.368,3139000008.0
2005-11-09 06:15:00,89.353,89.426,89.351,89.395,2131700000.0
2005-11-09 06:30:00,89.4,89.413,89.355,89.356,2883599992.0
2005-11-09 06:45:00,89.342,89.388,89.338,89.349,2835799992.0
2005-11-09 07:00:00,89.358,89.398,89.339,89.364,3187300007.0
2005-11-09 07:15:00,89.363,89.42,89.349,89.414,3322399991.0
2005-11-09 07:30:00,89.415,89.422,89.362,89.391,2917399992.0
2005-11-09 07:45:00,89.389,89.416,89.361,89.392,3292799995.0
2005-11-09 08:00:00,89.388,89.39,89.331,89.36,3497699989.0
2005-11-09 08:15:00,89.382,89.43,89.353,89.399,2751499997.0
2005-11-09 08:30:00,89.425,89.446,89.38,89.43,3312100006.0
2005-11-09 08:45:00,89.443,89.507,89.417,89.458,3031999982.0
2005-11-09 09:00:00,89.481,89.57,89.458,89.501,3136799973.0
2005-11-09 09:15:00,89.523,89.558,89.488,89.544,3453099998.0
2005-11-09 09:30:00,89.528,89.55,89.468,89.493,3532899986.0
2005-11-09 09:45:00,89.503,89.52,89.465,89.5,2525099996.0
2005-11-09 10:00:00,89.499,89.516,89.438,89.443,2775700002.0
2005-11-09 10:15:00,89.465,89.466,89.399,89.458,3549599991.0
2005-11-09 10:30:00,89.489,89.588,89.485,89.526,3510199997.0
2005-11-09 10:45:00,89.523,89.539,89.474,89.513,3538899971.0
2005-11-09 11:00:00,89.527,89.57,89.448,89.462,3586599991.0
2005-11-09 11:15:00,89.458,89.516,89.455,89.509,3341799985.0
2005-11-09 11:30:00,89.508,89.537,89.436,89.468,3770899997.0
2005-11-09 11:45:00,89.451,89.493,89.425,89.451,3331300005.0
2005-11-09 12:00:00,89.425,89.479,89.393,89.457,3839499980.0
2005-11-09 12:15:00,89.448,89.528,89.427,89.487,3489899989.0
2005-11-09 12:30:00,89.475,89.51,89.457,89.5,2920899990.0
2005-11-09 12:45:00,89.501,89.556,89.432,89.486,3164199993.0
2005-11-09 13:00:00,89.48,89.498,89.4,89.425,3456499986.0
2005-11-09 13:15:00,89.432,89.438,89.354,89.435,3296000003.0
2005-11-09 13:30:00,89.436,89.436,89.346,89.394,3196599985.0
2005-11-09 13:45:00,89.406,89.428,89.367,89.402,3173599997.0
2005-11-09 14:00:00,89.398,89.423,89.337,89.379,2921099994.0
2005-11-09 14:15:00,89.373,89.421,89.334,89.398,3175999998.0
2005-11-09 14:30:00,89.404,89.42,89.334,89.356,3197599975.0
2005-11-09 14:45:00,89.332,89.389,89.226,89.29,3697799997.0
2005-11-09 15:00:00,89.281,89.313,89.177,89.194,3157300000.0
2005-11-09 15:15:00,89.194,89.24,89.131,89.186,3598500001.0
2005-11-09 15:30:00,89.201,89.22,89.159,89.191,3281199989.0
2005-11-09 15:45:00,89.198,89.283,89.14,89.254,3153899992.0
2005-11-09 16:00:00,89.251,89.319,89.248,89.304,3547399982.0
2005-11-09 16:15:00,89.314,89.327,89.193,89.211,3305700008.0
2005-11-09 16:30:00,89.219,89.235,89.159,89.193,3433999999.0
2005-11-09 16:45:00,89.182,89.29,89.17,89.205,3426099987.0
2005-11-09 17:00:00,89.196,89.283,89.196,89.238,3456799992.0
2005-11-09 17:15:00,89.223,89.247,89.156,89.175,3178899983.0
2005-11-09 17:30:00,89.159,89.296,89.159,89.289,3381299988.0
2005-11-09 17:45:00,89.287,89.364,89.272,89.313,3243500002.0
2005-11-09 18:00:00,89.337,89.61,89.315,89.59,26235999938.0
2005-11-09 18:15:00,89.6,89.6,89.421,89.503,23735999940.0
2005-11-09 18:30:00,89.502,89.59,89.462,89.525,18929800009.0
2005-11-09 18:45:00,89.512,89.571,89.505,89.531,14054499960.0
2005-11-09 19:00:00,89.534,89.621,89.519,89.568,9480599972.0
2005-11-09 19:15:00,89.57,89.592,89.521,89.544,13760499993.0
2005-11-09 19:30:00,89.563,89.58,89.483,89.561,11707499972.0
2005-11-09 19:45:00,89.556,89.598,89.523,89.555,9498299992.0
2005-11-09 20:00:00,89.552,89.616,89.496,89.563,10268099965.0
2005-11-09 20:15:00,89.564,89.703,89.552,89.614,15429099952.0
2005-11-09 20:30:00,89.75,89.76,89.56,89.603,13645399966.0
2005-11-09 20:45:00,89.605,89.8,89.584,89.626,16171599957.0
2005-11-09 21:00:00,89.78,89.79,89.599,89.697,8849299997.0
2005-11-09 21:15:00,89.704,89.751,89.669,89.74,14402999953.0
2005-11-09 21:30:00,89.728,89.786,89.701,89.786,8346999991.0
2005-11-09 21:45:00,89.783,89.793,89.707,89.75,6258199972.0
2005-11-09 22:00:00,89.748,89.775,89.678,89.718,6439899972.0
2005-11-09 22:15:00,89.702,89.73,89.679,89.705,4430400004.0
2005-11-09 22:30:00,89.708,89.725,89.678,89.685,5676700000.0
2005-11-09 22:45:00,89.696,89.72,89.641,89.69,5632800002.0
2005-11-09 23:00:00,89.701,89.721,89.657,89.705,2606699997.0
2005-11-09 23:15:00,89.681,89.7,89.602,89.63,2864000002.0
2005-11-09 23:30:00,89.637,89.685,89.623,89.666,3240399977.0
2005-11-09 23:45:00,89.662,89.676,89.574,89.6,2668599996.0
2005-11-10 00:00:00,89.588,89.649,89.546,89.604,3433899980.0
2005-11-10 00:15:00,89.629,89.677,89.599,89.632,3851599992.0
2005-11-10 00:30:00,89.657,89.703,89.634,89.69,3428999964.0
2005-11-10 00:45:00,89.698,89.709,89.659,89.682,3381799978.0
2005-11-10 01:00:00,89.663,89.747,89.645,89.733,2717199983.0
2005-11-10 01:15:00,89.732,89.872,89.716,89.872,3093299984.0
2005-11-10 01:30:00,89.882,89.917,89.824,89.904,2907999988.0
2005-11-10 01:45:00,89.904,89.966,89.894,89.958,4270000001.0
2005-11-10 02:00:00,89.932,89.949,89.847,89.884,3106199991.0
2005-11-10 02:15:00,89.881,89.888,89.795,89.827,3351000000.0
2005-11-10 02:30:00,89.805,89.833,89.759,89.789,3233799989.0
2005-11-10 02:45:00,89.768,89.796,89.676,89.725,3094099993.0
2005-11-10 03:00:00,89.735,89.785,89.703,89.771,3222399998.0
2005-11-10 03:15:00,89.755,89.807,89.729,89.787,3172700005.0
2005-11-10 03:30:00,89.806,89.823,89.732,89.792,3281299986.0
2005-11-10 03:45:00,89.76,89.811,89.731,89.774,3057200003.0
2005-11-10 04:00:00,89.789,89.834,89.77,89.813,2714299989.0
2005-11-10 04:15:00,89.809,89.838,89.78,89.815,2538499993.0
2005-11-10 04:30:00,89.817,89.825,89.782,89.805,2579699990.0
2005-11-10 04:45:00,89.798,89.833,89.774,89.774,2296499993.0
2005-11-10 05:00:00,89.781,89.856,89.765,89.841,2983199988.0
2005-11-10 05:15:00,89.837,89.845,89.768,89.838,2508099980.0
2005-11-10 05:30:00,89.83,89.841,89.779,89.807,2671499984.0
2005-11-10 05:45:00,89.819,89.846,89.741,89.813,2659699993.0
2005-11-10 06:00:00,89.82,89.852,89.776,89.818,2739999988.0
2005-11-10 06:15:00,89.791,89.833,89.759,89.8,3119999993.0
2005-11-10 06:30:00,89.784,89.82,89.758,89.783,2221299992.0
2005-11-10 06:45:00,89.77,89.825,89.769,89.81,3045299995.0
2005-11-10 07:00:00,89.797,89.843,89.755,89.769,3079999987.0
2005-11-10 07:15:00,89.775,89.789,89.748,89.768,2886599995.0
2005-11-10 07:30:00,89.771,89.798,89.719,89.769,3080200001.0
2005-11-10 07:45:00,89.759,89.818,89.741,89.78,2865299995.0
2005-11-10 08:00:00,89.784,89.827,89.766,89.813,3424999981.0
2005-11-10 08:15:00,89.801,89.875,89.773,89.87,2763699993.0
2005-11-10 08:30:00,89.88,89.888,89.837,89.847,3315299995.0
2005-11-10 08:45:00,89.875,89.924,89.84,89.894,3175999985.0
2005-11-10 09:00:00,89.917,89.917,89.805,89.818,3179499997.0
2005-11-10 09:15:00,89.816,89.837,89.778,89.792,3307500003.0
2005-11-10 09:30:00,89.797,89.848,89.782,89.825,2998699988.0
2005-11-10 09:45:00,89.82,89.835,89.781,89.801,3407399980.0
2005-11-10 10:00:00,89.815,89.818,89.766,89.772,3183499992.0
2005-11-10 10:15:00,89.797,89.808,89.76,89.783,3283699972.0
2005-11-10 10:30:00,89.768,89.798,89.727,89.782,3209899993.0
2005-11-10 10:45:00,89.792,89.861,89.773,89.808,3287999972.0
2005-11-10 11:00:00,89.827,89.853,89.76,89.833,3319099975.0
2005-11-10 11:15:00,89.807,89.854,89.787,89.802,3640900002.0
2005-11-10 11:30:00,89.813,89.847,89.784,89.828,3413799997.0
2005-11-10 11:45:00,89.81,89.93,89.807,89.905,3567699989.0
2005-11-10 12:00:00,89.911,89.938,89.867,89.902,3486199981.0
2005-11-10 12:15:00,89.902,89.924,89.859,89.91,3491599992.0
2005-11-10 12:30:00,89.908,89.938,89.858,89.881,2886600001.0
2005-11-10 12:45:00,89.87,89.909,89.807,89.833,3077099993.0
2005-11-10 13:00:00,89.83,89.92,89.81,89.913,3600599998.0
2005-11-10 13:15:00,89.902,89.94,89.842,89.892,3308600006.0
2005-11-10 13:30:00,89.877,90.057,89.861,90.027,3129099991.0
2005-11-10 13:45:00,90.02,90.06,89.972,90.044,3161899998.0
2005-11-10 14:00:00,90.043,90.069,89.988,90.004,3263199997.0
2005-11-10 14:15:00,89.989,90.022,89.925,89.958,3196499995.0
2005-11-10 14:30:00,89.943,89.992,89.877,89.985,2808699986.0
2005-11-10 14:45:00,89.971,89.971,89.87,89.897,3440999988.0
2005-11-10 15:00:00,89.907,89.924,89.85,89.867,2937199993.0
2005-11-10 15:15:00,89.875,89.947,89.846,89.877,4027499992.0
2005-11-10 15:30:00,89.868,90.057,89.855,89.997,3826999976.0
2005-11-10 15:45:00,89.982,90.055,89.937,89.986,3096499994.0
2005-11-10 16:00:00,89.982,90.043,89.94,89.997,3243899995.0
2005-11-10 16:15:00,90.003,90.076,89.941,90.057,3052999996.0
2005-11-10 16:30:00,90.045,90.163,90.037,90.126,3605999984.0
2005-11-10 16:45:00,90.143,90.156,90.071,90.071,3322000002.0
2005-11-10 17:00:00,90.08,90.088,89.992,90.052,3539999992.0
2005-11-10 17:15:00,90.04,90.124,90.029,90.117,2774399980.0
2005-11-10 17:30:00,90.111,90.111,89.993,90.073,3333399994.0
2005-11-10 17:45:00,90.082,90.095,90.016,90.041,3128999990.0
2005-11-10 18:00:00,90.05,90.13,90.011,90.09,25750899868.0
2005-11-10 18:15:00,90.1,90.1,90.018,90.065,24079899951.0
2005-11-10 18:30:00,90.061,90.093,90.006,90.038,19058799952.0
2005-11-10 18:45:00,90.053,90.117,90.032,90.066,14396099967.0
2005-11-10 19:00:00,90.073,90.111,90.04,90.068,9116399969.0
2005-11-10 19:15:00,90.071,90.09,89.996,90.009,13399599952.0
2005-11-10 19:30:00,90.031,90.082,89.965,90.051,11817599982.0
2005-11-10 19:45:00,90.034,90.094,90.021,90.09,9445999941.0
2005-11-10 20:00:00,90.081,90.124,90.047,90.059,10406399967.0
2005-11-10 20:15:00,90.039,90.115,90.029,90.06,14970399978.0
2005-11-10 20:30:00,90.09,90.136,90.04,90.07,15540099956.0
2005-11-10 20:45:00,90.062,90.114,89.85,90.06,16236599955.0
2005-11-10 21:00:00,90.062,90.101,89.83,90.054,10549099987.0
2005-11-10 21:15:00,90.032,90.08,90.014,90.047,15080399972.0
2005-11-10 21:30:00,90.05,90.06,89.98,90.022,8638199982.0
2005-11-10 21:45:00,89.999,90.018,89.798,89.817,6783299972.0
2005-11-10 22:00:00,89.839,89.897,89.793,89.831,6844799982.0
2005-11-10 22:15:00,89.818,89.846,89.745,89.818,4787499989.0
2005-11-10 22:30:00,89.818,89.84,89.736,89.807,5202900004.0
2005-11-10 22:45:00,89.815,89.864,89.784,89.836,5420499991.0
2005-11-10 23:00:00,89.858,89.865,89.807,89.827,3056599997.0
2005-11-10 23:15:00,89.823,89.881,89.816,89.868,2808999999.0
2005-11-10 23:30:00,89.862,89.883,89.808,89.841,3611400001.0
2005-11-10 23:45:00,89.819,89.852,89.767,89.767,2439699995.0
2005-11-11 00:00:00,89.794,89.816,89.733,89.804,3785999984.0
2005-11-11 00:15:00,89.77,89.855,89.757,89.847,3478299986.0
2005-11-11 00:30:00,89.828,89.85,89.787,89.803,2980100000.0
2005-11-11 00:45:00,89.796,89.83,89.749,89.792,3435799989.0
2005-11-11 01:00:00,89.793,89.818,89.718,89.766,2769299972.0
2005-11-11 01:15:00,89.778,89.79,89.669,89.693,3169000000.0
2005-11-11 01:30:00,89.729,89.745,89.69,89.715,3471299996.0
2005-11-11 01:45:00,89.727,89.742,89.598,89.628,3933999982.0
2005-11-11 02:00:00,89.63,89.666,89.58,89.605,3153299988.0
2005-11-11 02:15:00,89.628,89.639,89.541,89.576,3480700002.0
2005-11-11 02:30:00,89.552,89.586,89.492,89.524,3043599994.0
2005-11-11 02:45:00,89.513,89.537,89.475,89.515,3222599987.0
2005-11-11 03:00:00,89.498,89.59,89.468,89.575,3319899993.0
2005-11-11 03:15:00,89.577,89.593,89.528,89.54,2508499978.0
2005-11-11 03:30:00,89.557,89.601,89.528,89.588,3193299984.0
2005-11-11 03:45:00,89.574,89.645,89.564,89.625,2986699994.0
2005-11-11 04:00:00,89.601,89.633,89.572,89.598,2043399989.0
2005-11-11 04:15:00,89.615,89.62,89.568,89.595,2679899984.0
2005-11-11 04:30:00,89.586,89.615,89.545,89.594,3007799997.0
2005-11-11 04:45:00,89.588,89.606,89.558,89.574,2696399991.0
2005-11-11 05:00:00,89.562,89.591,89.518,89.553,2534599986.0
2005-11-11 05:15:00,89.537,89.565,89.494,89.558,2261899995.0
2005-11-11 05:30:00,89.554,89.582,89.53,89.546,2556799980.0
2005-11-11 05:45:00,89.535,89.566,89.49,89.53,2909100019.0
2005-11-11 06:00:00,89.532,89.569,89.493,89.493,2766799987.0
2005-11-11 06:15:00,89.497,89.529,89.459,89.5,2782100003.0
2005-11-11 06:30:00,89.515,89.523,89.474,89.521,2484299986.0
2005-11-11 06:45:00,89.499,89.558,89.481,89.539,3062799989.0
2005-11-11 07:00:00,89.541,89.561,89.51,89.555,2627600005.0
2005-11-11 07:15:00,89.557,89.562,89.507,89.545,3057499979.0
2005-11-11 07:30:00,89.532,89.567,89.49,89.535,3214300006.0
2005-11-11 07:45:00,89.511,89.55,89.48,89.519,3034099986.0
2005-11-11 08:00:00,89.473,89.496,89.43,89.475,3295499997.0
2005-11-11 08:15:00,89.473,89.535,89.433,89.505,3011300008.0
2005-11-11 08:30:00,89.501,89.519,89.459,89.49,3207099992.0
2005-11-11 08:45:00,89.509,89.608,89.486,89.588,3341299990.0
2005-11-11 09:00:00,89.617,89.648,89.565,89.626,3570399993.0
2005-11-11 09:15:00,89.64,89.671,89.607,89.652,3258099993.0
2005-11-11 09:30:00,89.667,89.667,89.584,89.628,3134099998.0
2005-11-11 09:45:00,89.632,89.655,89.587,89.608,3345299999.0
2005-11-11 10:00:00,89.604,89.668,89.563,89.639,2935499975.0
2005-11-11 10:15:00,89.643,89.762,89.619,89.753,3353799989.0
2005-11-11 10:30:00,89.732,89.77,89.701,89.701,3613699983.0
2005-11-11 10:45:00,89.716,89.735,89.686,89.699,3722799994.0
2005-11-11 11:00:00,89.719,89.774,89.707,89.737,3240099982.0
2005-11-11 11:15:00,89.75,89.825,89.709,89.767,3910000001.0
2005-11-11 11:30:00,89.754,89.776,89.69,89.744,3354399975.0
2005-11-11 11:45:00,89.743,89.803,89.726,89.774,3338399993.0
2005-11-11 12:00:00,89.775,89.804,89.726,89.765,3829899984.0
2005-11-11 12:15:00,89.763,89.829,89.739,89.813,3816600005.0
2005-11-11 12:30:00,89.788,89.842,89.746,89.785,2967500002.0
2005-11-11 12:45:00,89.786,89.825,89.755,89.774,2935800007.0
2005-11-11 13:00:00,89.783,89.834,89.755,89.78,3538999976.0
2005-11-11 13:15:00,89.801,89.807,89.716,89.771,3009999987.0
2005-11-11 13:30:00,89.779,89.801,89.734,89.79,3368599997.0
2005-11-11 13:45:00,89.787,89.85,89.759,89.77,3324400007.0
2005-11-11 14:00:00,89.784,89.819,89.761,89.8,2839999974.0
2005-11-11 14:15:00,89.791,89.799,89.731,89.763,3243399999.0
2005-11-11 14:30:00,89.731,89.8,89.702,89.788,2821499994.0
2005-11-11 14:45:00,89.795,89.817,89.725,89.753,3206199995.0
2005-11-11 15:00:00,89.762,89.796,89.726,89.736,2696899997.0
2005-11-11 15:15:00,89.733,89.763,89.675,89.697,3406399988.0
2005-11-11 15:30:00,89.685,89.759,89.659,89.744,2972300001.0
2005-11-11 15:45:00,89.731,89.746,89.627,89.694,3657299998.0
2005-11-11 16:00:00,89.683,89.718,89.668,89.706,2751399992.0
2005-11-11 16:15:00,89.707,89.721,89.654,89.718,3588300020.0
2005-11-11 16:30:00,89.713,89.749,89.681,89.725,2987500003.0
2005-11-11 16:45:00,89.723,89.761,89.695,89.714,3044699986.0
2005-11-11 17:00:00,89.724,89.745,89.676,89.735,3020999983.0
2005-11-11 17:15:00,89.737,89.76,89.665,89.747,3325299991.0
2005-11-11 17:30:00,89.72,89.77,89.71,89.762,3389699999.0
2005-11-11 17:45:00,89.754,89.786,89.708,89.719,3329399981.0
2005-11-11 18:00:00,89.743,89.82,89.712,89.79,25230999850.0
2005-11-11 18:15:00,89.8,89.8,89.71,89.758,23466599946.0
2005-11-11 18:30:00,89.758,89.765,89.686,89.724,17285699959.0
2005-11-11 18:45:00,89.716,89.78,89.686,89.756,14403299965.0
2005-11-11 19:00:00,89.757,89.814,89.736,89.767,9288799982.0
2005-11-11 19:15:00,89.769,89.802,89.746,89.77,13590799971.0
2005-11-11 19:30:00,89.784,89.821,89.697,89.782,11867199950.0
2005-11-11 19:45:00,89.77,89.806,89.742,89.779,8646699981.0
2005-11-11 20:00:00,89.798,89.825,89.754,89.786,10379799976.0
2005-11-11 20:15:00,89.803,89.86,89.735,89.86,14308499938.0
2005-11-11 20:30:00,89.73,89.8,89.698,89.785,14516599956.0
2005-11-11 20:45:00,89.762,89.85,89.705,89.84,16891499927.0
2005-11-11 21:00:00,89.747,89.84,89.737,89.794,10292199953.0
2005-11-11 21:15:00,89.803,89.852,89.772,89.844,14647599951.0
2005-11-11 21:30:00,89.85,89.878,89.799,89.851,8274499960.0
2005-11-11 21:45:00,89.845,89.867,89.754,89.807,6541099983.0
2005-11-11 22:00:00,89.824,89.869,89.766,89.863,6265299970.0
2005-11-11 22:15:00,89.854,89.868,89.772,89.772,4431299986.0
2005-11-11 22:30:00,89.81,89.89,89.796,89.84,5379399985.0
2005-11-11 22:45:00,89.865,89.888,89.791,89.844,5192499988.0
2005-11-11 23:00:00,89.877,89.877,89.78,89.848,3037599994.0
2005-11-11 23:15:00,89.849,89.903,89.827,89.875,3017199978.0
2005-11-11 23:30:00,89.877,89.917,89.84,89.897,3483599998.0
2005-11-11 23:45:00,89.885,89.984,89.857,89.956,2614599992.0
2005-11-14 00:00:00,89.846,89.926,89.824,89.89,4817399977.0
2005-11-14 00:15:00,89.897,89.968,89.876,89.912,4569899998.0
2005-11-14 00:30:00,89.913,89.969,89.87,89.921,4929200006.0
2005-11-14 00:45:00,89.913,89.966,89.855,89.878,5618199989.0
2005-11-14 01:00:00,89.895,89.928,89.795,89.877,5166099997.0
2005-11-14 01:15:00,89.85,89.897,89.793,89.845,4635599992.0
2005-11-14 01:30:00,89.865,89.914,89.779,89.898,4481099988.0
2005-11-14 01:45:00,89.921,89.971,89.841,89.893,6211699995.0
2005-11-14 02:00:00,89.893,89.995,89.867,89.973,3759199988.0
2005-11-14 02:15:00,89.975,89.993,89.93,89.97,3522300009.0
2005-11-14 02:30:00,89.951,89.967,89.863,89.878,3160599990.0
2005-11-14 02:45:00,89.868,89.956,89.855,89.924,3300699990.0
2005-11-14 03:00:00,89.933,89.948,89.879,89.907,3363500007.0
2005-11-14 03:15:00,89.896,89.943,89.885,89.919,3367199991.0
2005-11-14 03:30:00,89.923,89.945,89.857,89.922,2799199987.0
2005-11-14 03:45:00,89.896,89.959,89.889,89.907,3021099995.0
2005-11-14 04:00:00,89.909,89.933,89.87,89.908,3186899995.0
2005-11-14 04:15:00,89.909,89.953,89.896,89.917,2733100009.0
2005-11-14 04:30:00,89.922,89.988,89.912,89.983,2319599986.0
2005-11-14 04:45:00,89.978,90.0,89.914,89.972,2578300003.0
2005-11-14 05:00:00,89.977,89.993,89.914,89.983,2685099982.0
2005-11-14 05:15:00,89.977,89.984,89.916,89.965,2170299986.0
2005-11-14 05:30:00,89.98,89.988,89.921,89.945,2237400002.0
2005-11-14 05:45:00,89.95,90.012,89.899,89.975,2350499998.0
2005-11-14 06:00:00,89.973,90.2,89.973,90.162,3201199989.0
2005-11-14 06:15:00,90.151,90.249,90.132,90.219,2819599996.0
2005-11-14 06:30:00,90.208,90.245,90.17,90.219,3282299978.0
2005-11-14 06:45:00,90.228,90.286,90.201,90.219,3309699994.0
2005-11-14 07:00:00,90.211,90.219,90.153,90.173,3334099972.0
2005-11-14 07:15:00,90.181,90.208,90.15,90.192,3139699978.0
2005-11-14 07:30:00,90.188,90.222,90.16,90.211,2861900005.0
2005-11-14 07:45:00,90.213,90.273,90.195,90.23,3032799986.0
2005-11-14 08:00:00,90.225,90.265,90.164,90.176,3149299991.0
2005-11-14 08:15:00,90.193,90.214,90.134,90.147,2910399993.0
2005-11-14 08:30:00,90.142,90.165,90.079,90.098,3247399986.0
2005-11-14 08:45:00,90.108,90.108,90.039,90.089,3462200006.0
2005-11-14 09:00:00,90.111,90.143,90.079,90.117,3384600000.0
2005-11-14 09:15:00,90.119,90.132,90.044,90.079,3467200006.0
2005-11-14 09:30:00,90.078,90.12,89.998,90.098,3645000003.0
2005-11-14 09:45:00,90.113,90.141,90.048,90.063,3289199999.0
2005-11-14 10:00:00,90.051,90.113,90.011,90.011,2674200000.0
2005-11-14 10:15:00,90.026,90.085,89.995,90.053,3400400014.0
2005-11-14 10:30:00,90.075,90.087,89.992,90.037,3116100005.0
2005-11-14 10:45:00,90.041,90.093,90.006,90.071,3566999999.0
2005-11-14 11:00:00,90.086,90.194,90.077,90.152,3511899997.0
2005-11-14 11:15:00,90.149,90.202,90.147,90.176,3554599993.0
2005-11-14 11:30:00,90.165,90.19,90.125,90.177,3889999989.0
2005-11-14 11:45:00,90.176,90.233,90.159,90.18,3442799980.0
2005-11-14 12:00:00,90.197,90.233,90.174,90.213,3650200004.0
2005-11-14 12:15:00,90.201,90.294,90.183,90.248,3662599995.0
2005-11-14 12:30:00,90.239,90.297,90.19,90.263,2940099989.0
2005-11-14 12:45:00,90.269,90.343,90.227,90.326,3009899993.0
2005-11-14 13:00:00,90.332,90.451,90.312,90.441,3631299994.0
2005-11-14 13:15:00,90.454,90.489,90.387,90.405,3501199979.0
2005-11-14 13:30:00,90.403,90.438,90.365,90.418,3736299983.0
2005-11-14 13:45:00,90.414,90.445,90.356,90.375,3415299993.0
2005-11-14 14:00:00,90.38,90.399,90.329,90.362,3443499987.0
2005-11-14 14:15:00,90.332,90.406,90.33,90.377,3231799977.0
2005-11-14 14:30:00,90.365,90.402,90.315,90.343,3108899984.0
2005-11-14 14:45:00,90.347,90.376,90.26,90.307,3503800000.0
2005-11-14 15:00:00,90.296,90.322,90.253,90.259,2523999988.0
2005-11-14 15:15:00,90.269,90.306,90.172,90.21,3477099998.0
2005-11-14 15:30:00,90.204,90.239,90.148,90.22,3146800013.0
2005-11-14 15:45:00,90.206,90.22,90.145,90.195,3264299978.0
2005-11-14 16:00:00,90.212,90.235,90.163,90.207,3727299987.0
2005-11-14 16:15:00,90.219,90.258,90.157,90.157,3536099980.0
2005-11-14 16:30:00,90.155,90.22,90.146,90.171,3140999980.0
2005-11-14 16:45:00,90.166,90.197,90.132,90.154,3225499993.0
2005-11-14 17:00:00,90.155,90.185,90.109,90.159,3176599994.0
2005-11-14 17:15:00,90.128,90.191,90.097,90.162,2952099999.0
2005-11-14 17:30:00,90.15,90.231,90.15,90.2,3591899984.0
2005-11-14 17:45:00,90.208,90.249,90.169,90.212,3380599994.0
2005-11-14 18:00:00,90.22,90.245,90.02,90.06,25543999908.0
2005-11-14 18:15:00,90.05,90.184,90.05,90.097,24002899881.0
2005-11-14 18:30:00,90.11,90.126,89.984,89.984,19042999921.0
2005-11-14 18:45:00,90.005,90.043,89.938,89.998,13665599932.0
2005-11-14 19:00:00,89.995,90.054,89.982,90.05,9116399987.0
2005-11-14 19:15:00,90.052,90.071,90.014,90.043,13614199959.0
2005-11-14 19:30:00,90.074,90.09,90.013,90.051,11805999957.0
2005-11-14 19:45:00,90.075,90.085,90.007,90.065,9880699982.0
2005-11-14 20:00:00,90.072,90.098,89.992,90.038,10568199997.0
2005-11-14 20:15:00,90.061,90.18,90.048,90.18,15046199970.0
2005-11-14 20:30:00,90.13,90.198,90.101,90.143,15267099992.0
2005-11-14 20:45:00,90.141,90.182,90.11,90.152,16334299907.0
2005-11-14 21:00:00,90.09,90.172,90.09,90.138,12018599956.0
2005-11-14 21:15:00,90.13,90.175,90.106,90.15,15151299942.0
2005-11-14 21:30:00,90.154,90.167,90.083,90.096,8031499962.0
2005-11-14 21:45:00,90.08,90.128,90.06,90.064,6647699970.0
2005-11-14 22:00:00,90.088,90.154,90.059,90.137,6597800015.0
2005-11-14 22:15:00,90.093,90.156,90.092,90.126,4515799981.0
2005-11-14 22:30:00,90.116,90.139,90.084,90.106,5761699990.0
2005-11-14 22:45:00,90.133,90.14,90.052,90.062,5398699974.0
2005-11-14 23:00:00,90.138,90.154,90.101,90.12,3150799987.0
2005-11-14 23:15:00,90.129,90.151,90.083,90.119,2729999989.0
2005-11-14 23:30:00,90.138,90.146,90.081,90.103,3108399991.0
2005-11-14 23:45:00,90.102,90.127,90.055,90.105,2763400011.0
2005-11-15 00:00:00,90.076,90.142,90.039,90.092,3809900000.0
2005-11-15 00:15:00,90.085,90.162,90.058,90.122,3301699994.0
2005-11-15 00:30:00,90.108,90.148,90.08,90.13,2616399980.0
2005-11-15 00:45:00,90.124,90.162,90.096,90.112,3141800006.0
2005-11-15 01:00:00,90.11,90.13,90.089,90.101,2397999985.0
2005-11-15 01:15:00,90.114,90.128,90.056,90.068,2445599989.0
2005-11-15 01:30:00,90.115,90.13,90.062,90.076,3063399999.0
2005-11-15 01:45:00,90.089,90.15,90.082,90.138,4049099979.0
2005-11-15 02:00:00,90.126,90.149,90.094,90.138,3575099988.0
2005-11-15 02:15:00,90.13,90.19,90.104,90.175,2971500004.0
2005-11-15 02:30:00,90.183,90.197,90.114,90.144,3243999995.0
2005-11-15 02:45:00,90.152,90.186,90.123,90.162,2996399992.0
2005-11-15 03:00:00,90.151,90.188,90.134,90.16,2997099983.0
2005-11-15 03:15:00,90.138,90.164,90.104,90.134,2394499998.0
2005-11-15 03:30:00,90.124,90.159,90.087,90.136,3593499986.0
2005-11-15 03:45:00,90.126,90.152,90.077,90.103,3672399986.0
2005-11-15 04:00:00,90.117,90.172,90.117,90.165,2939899999.0
2005-11-15 04:15:00,90.15,90.195,90.14,90.159,2729600000.0
2005-11-15 04:30:00,90.168,90.185,90.131,90.14,3058399988.0
2005-11-15 04:45:00,90.157,90.18,90.105,90.13,2610700000.0
2005-11-15 05:00:00,90.12,90.177,90.102,90.162,3138099996.0
2005-11-15 05:15:00,90.145,90.182,90.129,90.166,2314499985.0
2005-11-15 05:30:00,90.17,90.18,90.117,90.17,2472799990.0
2005-11-15 05:45:00,90.156,90.179,90.095,90.168,2803699986.0
2005-11-15 06:00:00,90.168,90.193,90.119,90.143,3033299999.0
2005-11-15 06:15:00,90.134,90.176,90.117,90.126,2023299995.0
2005-11-15 06:30:00,90.146,90.194,90.108,90.134,2395099989.0
2005-11-15 06:45:00,90.116,90.178,90.1,90.14,2921399988.0
2005-11-15 07:00:00,90.137,90.17,90.101,90.113,2670700008.0
2005-11-15 07:15:00,90.116,90.147,90.081,90.125,2915099999.0
2005-11-15 07:30:00,90.122,90.134,90.062,90.114,3242999986.0
2005-11-15 07:45:00,90.112,90.163,90.092,90.142,2956999996.0
2005-11-15 08:00:00,90.131,90.157,90.111,90.13,2876900003.0
2005-11-15 08:15:00,90.135,90.161,90.111,90.133,3199999974.0
2005-11-15 08:30:00,90.15,90.155,90.102,90.13,3320599977.0
2005-11-15 08:45:00,90.128,90.145,90.085,90.113,3030799997.0
2005-11-15 09:00:00,90.112,90.194,90.102,90.132,3324699993.0
2005-11-15 09:15:00,90.143,90.186,90.112,90.133,3844000009.0
2005-11-15 09:30:00,90.132,90.166,90.112,90.137,3525500004.0
2005-11-15 09:45:00,90.13,90.165,90.104,90.125,3207299994.0
2005-11-15 10:00:00,90.125,90.198,90.123,90.172,3008000000.0
2005-11-15 10:15:00,90.18,90.266,90.146,90.208,3066999992.0
2005-11-15 10:30:00,90.215,90.271,90.199,90.201,3527499984.0
2005-11-15 10:45:00,90.214,90.261,90.193,90.222,3716399984.0
2005-11-15 11:00:00,90.238,90.288,90.201,90.263,3462900003.0
2005-11-15 11:15:00,90.255,90.29,90.241,90.269,3488899987.0
2005-11-15 11:30:00,90.273,90.288,90.225,90.25,3885899986.0
2005-11-15 11:45:00,90.242,90.284,90.225,90.246,4121099992.0
2005-11-15 12:00:00,90.228,90.263,90.186,90.234,3377799988.0
2005-11-15 12:15:00,90.25,90.25,90.148,90.19,3119899994.0
2005-11-15 12:30:00,90.16,90.242,90.136,90.192,3264199996.0
2005-11-15 12:45:00,90.164,90.191,90.087,90.087,3354799989.0
2005-11-15 13:00:00,90.127,90.18,90.103,90.155,3866799990.0
2005-11-15 13:15:00,90.167,90.276,90.086,90.265,3475399985.0
2005-11-15 13:30:00,90.234,90.257,90.206,90.224,3241299981.0
2005-11-15 13:45:00,90.223,90.281,90.168,90.168,3219800005.0
2005-11-15 14:00:00,90.176,90.242,90.119,90.139,3286199984.0
2005-11-15 14:15:00,90.143,90.208,90.129,90.177,3253499989.0
2005-11-15 14:30:00,90.17,90.195,90.113,90.184,3357499977.0
2005-11-15 14:45:00,90.186,90.203,90.137,90.185,3360799981.0
2005-11-15 15:00:00,90.199,90.237,90.135,90.218,2947399993.0
2005-11-15 15:15:00,90.2,90.243,90.158,90.182,3786299989.0
2005-11-15 15:30:00,90.167,90.214,90.116,90.199,3508900004.0
2005-11-15 15:45:00,90.218,90.3,90.209,90.25,3276399997.0
2005-11-15 16:00:00,90.243,90.294,90.2,90.266,3582299988.0
2005-11-15 16:15:00,90.258,90.281,90.211,90.237,4014699987.0
2005-11-15 16:30:00,90.261,90.277,90.218,90.254,3402699980.0
2005-11-15 16:45:00,90.271,90.294,90.206,90.218,4042999990.0
2005-11-15 17:00:00,90.231,90.24,90.063,90.128,3930000008.0
2005-11-15 17:15:00,90.119,90.261,90.111,90.237,2879399993.0
2005-11-15 17:30:00,90.228,90.254,90.087,90.106,3412999995.0
2005-11-15 17:45:00,90.098,90.123,90.026,90.07,3526099987.0
2005-11-15 18:00:00,90.075,90.114,90.024,90.06,26492599852.0
2005-11-15 18:15:00,90.05,90.1,89.977,90.02,24088999920.0
2005-11-15 18:30:00,90.038,90.126,90.004,90.076,19153299940.0
2005-11-15 18:45:00,90.1,90.109,89.998,90.075,14223599965.0
2005-11-15 19:00:00,90.074,90.122,90.033,90.062,9215099989.0
2005-11-15 19:15:00,90.061,90.091,90.027,90.033,13410199980.0
2005-11-15 19:30:00,90.04,90.077,90.017,90.035,12066999968.0
2005-11-15 19:45:00,90.047,90.08,90.016,90.041,8572999968.0
2005-11-15 20:00:00,90.044,90.13,90.042,90.1,10036799953.0
2005-11-15 20:15:00,90.094,90.17,90.068,90.14,15679999927.0
2005-11-15 20:30:00,90.117,90.137,90.079,90.125,16927499947.0
2005-11-15 20:45:00,90.123,90.24,90.09,90.157,16593499931.0
2005-11-15 21:00:00,90.25,90.25,90.121,90.157,9016899966.0
2005-11-15 21:15:00,90.162,90.182,90.112,90.147,15300999967.0
2005-11-15 21:30:00,90.148,90.173,90.109,90.162,7944899978.0
2005-11-15 21:45:00,90.16,90.255,90.126,90.233,6423699992.0
2005-11-15 22:00:00,90.234,90.291,90.192,90.217,6765400000.0
2005-11-15 22:15:00,90.199,90.268,90.188,90.217,4685500016.0
2005-11-15 22:30:00,90.231,90.265,90.203,90.231,5546299986.0
2005-11-15 22:45:00,90.224,90.261,90.191,90.195,4912499987.0
2005-11-15 23:00:00,90.263,90.272,90.202,90.245,2725699988.0
2005-11-15 23:15:00,90.24,90.286,90.219,90.274,3473099983.0
2005-11-15 23:30:00,90.28,90.3,90.242,90.28,2797399988.0
2005-11-15 23:45:00,90.278,90.298,90.247,90.27,2795200001.0
2005-11-16 00:00:00,90.268,90.295,90.218,90.246,3297799975.0
2005-11-16 00:15:00,90.258,90.283,90.208,90.248,3792599987.0
2005-11-16 00:30:00,90.221,90.27,90.213,90.225,4000599991.0
2005-11-16 00:45:00,90.24,90.287,90.223,90.255,3841699999.0
2005-11-16 01:00:00,90.237,90.275,90.208,90.221,2692499980.0
2005-11-16 01:15:00,90.253,90.265,90.205,90.22,2939399990.0
2005-11-16 01:30:00,90.237,90.305,90.205,90.29,3209900002.0
2005-11-16 01:45:00,90.276,90.308,90.249,90.267,3808499988.0
2005-11-16 02:00:00,90.261,90.29,90.239,90.257,3311299988.0
2005-11-16 02:15:00,90.262,90.284,90.238,90.251,2940199994.0
2005-11-16 02:30:00,90.248,90.267,90.213,90.227,3171299980.0
2005-11-16 02:45:00,90.221,90.311,90.221,90.278,3252500020.0
2005-11-16 03:00:00,90.259,90.309,90.237,90.259,3276999999.0
2005-11-16 03:15:00,90.244,90.285,90.237,90.261,3043700007.0
2005-11-16 03:30:00,90.258,90.295,90.235,90.295,3296299984.0
2005-11-16 03:45:00,90.283,90.311,90.264,90.31,2726199984.0
2005-11-16 04:00:00,90.295,90.32,90.245,90.275,3031299999.0
2005-11-16 04:15:00,90.283,90.312,90.259,90.273,2573299992.0
2005-11-16 04:30:00,90.285,90.308,90.263,90.295,2609899992.0
2005-11-16 04:45:00,90.288,90.316,90.271,90.29,2147199999.0
2005-11-16 05:00:00,90.282,90.304,90.244,90.278,2977199982.0
2005-11-16 05:15:00,90.278,90.324,90.266,90.317,2453699983.0
2005-11-16 05:30:00,90.309,90.445,90.292,90.415,2923799994.0
2005-11-16 05:45:00,90.421,90.443,90.351,90.402,2605199988.0
2005-11-16 06:00:00,90.394,90.5,90.374,90.45,2858099989.0
2005-11-16 06:15:00,90.464,90.483,90.408,90.432,2516299970.0
2005-11-16 06:30:00,90.425,90.49,90.425,90.462,2845899994.0
2005-11-16 06:45:00,90.47,90.505,90.45,90.49,2840399989.0
2005-11-16 07:00:00,90.464,90.497,90.451,90.484,2971099987.0
2005-11-16 07:15:00,90.482,90.498,90.412,90.448,3396199998.0
2005-11-16 07:30:00,90.433,90.473,90.402,90.458,3019899999.0
2005-11-16 07:45:00,90.446,90.477,90.4,90.411,3066799991.0
2005-11-16 08:00:00,90.413,90.461,90.404,90.435,3278699996.0
2005-11-16 08:15:00,90.446,90.463,90.4,90.42,2816199984.0
2005-11-16 08:30:00,90.428,90.504,90.412,90.466,3253299990.0
2005-11-16 08:45:00,90.475,90.488,90.421,90.45,2923100000.0
2005-11-16 09:00:00,90.457,90.457,90.364,90.385,3535100002.0
2005-11-16 09:15:00,90.393,90.447,90.363,90.377,3566399979.0
2005-11-16 09:30:00,90.386,90.445,90.376,90.419,3472499983.0
2005-11-16 09:45:00,90.418,90.426,90.373,90.392,3553599985.0
2005-11-16 10:00:00,90.381,90.431,90.366,90.396,3112100000.0
2005-11-16 10:15:00,90.398,90.418,90.361,90.376,3360599978.0
2005-11-16 10:30:00,90.383,90.414,90.34,90.35,3514899980.0
2005-11-16 10:45:00,90.38,90.401,90.325,90.362,3850099992.0
2005-11-16 11:00:00,90.37,90.399,90.334,90.36,3364699990.0
2005-11-16 11:15:00,90.346,90.382,90.327,90.349,3496599984.0
2005-11-16 11:30:00,90.357,90.401,90.336,90.39,3942199989.0
2005-11-16 11:45:00,90.383,90.425,90.367,90.398,3700299992.0
2005-11-16 12:00:00,90.397,90.43,90.35,90.41,3476399997.0
2005-11-16 12:15:00,90.413,90.435,90.346,90.365,3251099999.0
2005-11-16 12:30:00,90.325,90.354,90.259,90.289,3212699995.0
2005-11-16 12:45:00,90.269,90.305,90.166,90.193,3586300005.0
2005-11-16 13:00:00,90.184,90.211,90.105,90.176,3557899985.0
2005-11-16 13:15:00,90.173,90.234,90.135,90.154,2831399989.0
2005-11-16 13:30:00,90.14,90.257,90.121,90.222,3320999982.0
2005-11-16 13:45:00,90.221,90.233,90.163,90.175,3518799974.0
2005-11-16 14:00:00,90.187,90.206,90.119,90.137,3354300011.0
2005-11-16 14:15:00,90.139,90.193,90.118,90.178,3482199983.0
2005-11-16 14:30:00,90.172,90.199,90.113,90.13,3259299997.0
2005-11-16 14:45:00,90.132,90.172,90.082,90.155,3490299976.0
2005-11-16 15:00:00,90.16,90.173,90.048,90.071,2854399979.0
2005-11-16 15:15:00,90.061,90.118,90.022,90.095,3561699978.0
2005-11-16 15:30:00,90.071,90.156,90.036,90.144,2970699989.0
2005-11-16 15:45:00,90.142,90.177,90.095,90.138,3295099996.0
2005-11-16 16:00:00,90.069,90.159,90.034,90.109,3447499986.0
2005-11-16 16:15:00,90.127,90.127,89.975,90.039,3152899987.0
2005-11-16 16:30:00,90.04,90.041,89.885,89.89,3766599983.0
2005-11-16 16:45:00,89.884,89.917,89.813,89.847,3584600002.0
2005-11-16 17:00:00,89.842,89.874,89.801,89.855,2865400002.0
2005-11-16 17:15:00,89.861,89.904,89.804,89.863,2835799989.0
2005-11-16 17:30:00,89.846,89.964,89.84,89.92,3569099988.0
2005-11-16 17:45:00,89.919,89.971,89.864,89.907,3434699990.0
2005-11-16 18:00:00,89.922,89.976,89.861,89.88,21524499946.0
2005-11-16 18:15:00,89.87,89.903,89.81,89.861,22458699985.0
2005-11-16 18:30:00,89.842,89.856,89.754,89.804,19237199955.0
2005-11-16 18:45:00,89.803,89.881,89.803,89.842,13552599988.0
2005-11-16 19:00:00,89.849,89.895,89.835,89.859,9913699975.0
2005-11-16 19:15:00,89.859,89.878,89.806,89.824,14208299982.0
2005-11-16 19:30:00,89.832,89.85,89.771,89.832,11834999961.0
2005-11-16 19:45:00,89.815,89.847,89.784,89.784,8987499983.0
2005-11-16 20:00:00,89.783,89.87,89.782,89.837,10464199995.0
2005-11-16 20:15:00,89.859,89.913,89.844,89.874,15739999953.0
2005-11-16 20:30:00,89.885,89.96,89.862,89.885,15245599925.0
2005-11-16 20:45:00,89.901,89.96,89.847,89.877,16792900026.0
2005-11-16 21:00:00,89.884,89.915,89.848,89.861,10078199973.0
2005-11-16 21:15:00,89.861,89.943,89.829,89.943,14927899934.0
2005-11-16 21:30:00,89.942,89.978,89.915,89.965,7549499981.0
2005-11-16 21:45:00,89.951,89.975,89.903,89.927,6667999960.0
2005-11-16 22:00:00,89.897,89.916,89.862,89.895,6328799985.0
2005-11-16 22:15:00,89.895,89.9,89.82,89.82,4699700006.0
2005-11-16 22:30:00,89.85,89.907,89.849,89.899,5195199990.0
2005-11-16 22:45:00,89.884,89.913,89.792,89.84,4767299994.0
2005-11-16 23:00:00,89.875,89.891,89.828,89.86,3361399996.0
2005-11-16 23:15:00,89.862,89.88,89.839,89.86,2843599992.0
2005-11-16 23:30:00,89.864,89.896,89.829,89.874,3446999992.0
2005-11-16 23:45:00,89.877,89.894,89.841,89.885,2694999986.0
2005-11-17 00:00:00,89.885,89.908,89.821,89.862,3800999998.0
2005-11-17 00:15:00,89.849,89.939,89.849,89.875,3229000009.0
2005-11-17 00:30:00,89.873,89.91,89.837,89.87,3334599991.0
2005-11-17 00:45:00,89.89,89.926,89.867,89.89,3761499977.0
2005-11-17 01:00:00,89.86,89.954,89.86,89.936,2816399986.0
2005-11-17 01:15:00,89.947,89.952,89.896,89.913,3025499995.0
2005-11-17 01:30:00,89.935,89.944,89.886,89.889,3650200000.0
2005-11-17 01:45:00,89.913,89.918,89.836,89.874,3507199976.0
2005-11-17 02:00:00,89.861,89.883,89.767,89.803,3068799986.0
2005-11-17 02:15:00,89.787,89.831,89.678,89.687,3558799984.0
2005-11-17 02:30:00,89.668,89.764,89.668,89.759,2888899986.0
2005-11-17 02:45:00,89.749,89.821,89.731,89.803,3018999989.0
2005-11-17 03:00:00,89.801,89.849,89.773,89.818,3822099979.0
2005-11-17 03:15:00,89.82,89.876,89.79,89.847,3161400016.0
2005-11-17 03:30:00,89.867,89.868,89.802,89.855,2945799988.0
2005-11-17 03:45:00,89.831,89.854,89.794,89.83,3331400010.0
2005-11-17 04:00:00,89.827,89.856,89.806,89.808,2571700000.0
2005-11-17 04:15:00,89.815,89.82,89.762,89.767,3021899997.0
2005-11-17 04:30:00,89.791,89.815,89.753,89.785,2563200003.0
2005-11-17 04:45:00,89.787,89.806,89.742,89.79,3304100019.0
2005-11-17 05:00:00,89.78,89.83,89.74,89.806,2971099987.0
2005-11-17 05:15:00,89.793,89.821,89.731,89.74,2679899979.0
2005-11-17 05:30:00,89.725,89.842,89.704,89.795,3357099997.0
2005-11-17 05:45:00,89.808,89.813,89.724,89.75,2662599993.0
2005-11-17 06:00:00,89.757,89.787,89.645,89.704,3172299989.0
2005-11-17 06:15:00,89.677,89.742,89.66,89.735,2395100004.0
2005-11-17 06:30:00,89.726,89.748,89.659,89.659,2935499994.0
2005-11-17 06:45:00,89.646,89.685,89.59,89.647,2867599990.0
2005-11-17 07:00:00,89.643,89.684,89.632,89.645,3045899990.0
2005-11-17 07:15:00,89.658,89.718,89.629,89.713,3290099988.0
2005-11-17 07:30:00,89.716,89.736,89.669,89.718,2766299989.0
2005-11-17 07:45:00,89.711,89.756,89.685,89.72,3044399993.0
2005-11-17 08:00:00,89.73,89.765,89.692,89.735,2854499982.0
2005-11-17 08:15:00,89.74,89.751,89.686,89.735,3048499979.0
2005-11-17 08:30:00,89.726,89.77,89.712,89.737,2865699986.0
2005-11-17 08:45:00,89.77,89.77,89.696,89.703,3143999992.0
2005-11-17 09:00:00,89.722,89.731,89.613,89.68,3131799993.0
2005-11-17 09:15:00,89.684,89.724,89.641,89.659,3640599991.0
2005-11-17 09:30:00,89.643,89.677,89.591,89.624,3571799977.0
2005-11-17 09:45:00,89.649,89.657,89.597,89.634,3615200008.0
2005-11-17 10:00:00,89.62,89.656,89.561,89.581,3270699987.0
2005-11-17 10:15:00,89.601,89.674,89.58,89.632,3776499995.0
2005-11-17 10:30:00,89.63,89.646,89.505,89.607,3196599990.0
2005-11-17 10:45:00,89.607,89.63,89.51,89.604,3525999990.0
2005-11-17 11:00:00,89.599,89.664,89.581,89.625,3812599993.0
2005-11-17 11:15:00,89.635,89.7,89.604,89.689,3619899987.0
2005-11-17 11:30:00,89.667,89.737,89.647,89.67,3861899978.0
2005-11-17 11:45:00,89.659,89.702,89.62,89.643,3538799972.0
2005-11-17 12:00:00,89.645,89.768,89.623,89.74,3873699996.0
2005-11-17 12:15:00,89.742,89.772,89.67,89.757,3305300002.0
2005-11-17 12:30:00,89.766,89.792,89.652,89.679,3085599996.0
2005-11-17 12:45:00,89.654,89.711,89.642,89.65,3149199996.0
2005-11-17 13:00:00,89.67,89.711,89.656,89.687,3415799988.0
2005-11-17 13:15:00,89.701,89.713,89.635,89.685,3008899990.0
2005-11-17 13:30:00,89.685,89.742,89.669,89.684,3324200001.0
2005-11-17 13:45:00,89.703,89.762,89.686,89.689,2962499984.0
2005-11-17 14:00:00,89.691,89.719,89.651,89.672,3213699989.0
2005-11-17 14:15:00,89.669,89.706,89.649,89.673,3261200003.0
2005-11-17 14:30:00,89.67,89.724,89.635,89.705,3174699989.0
2005-11-17 14:45:00,89.687,89.739,89.675,89.719,3430599983.0
2005-11-17 15:00:00,89.722,89.747,89.693,89.715,2823199979.0
2005-11-17 15:15:00,89.701,89.752,89.666,89.746,3336500001.0
2005-11-17 15:30:00,89.719,89.751,89.692,89.726,3707399988.0
2005-11-17 15:45:00,89.725,89.802,89.687,89.705,3110399985.0
2005-11-17 16:00:00,89.709,89.722,89.646,89.715,3158199992.0
2005-11-17 16:15:00,89.709,89.773,89.654,89.748,3330300008.0
2005-11-17 16:30:00,89.797,89.833,89.749,89.767,3639599977.0
2005-11-17 16:45:00,89.767,89.868,89.754,89.843,3377799986.0
2005-11-17 17:00:00,89.836,89.945,89.82,89.935,3544999988.0
2005-11-17 17:15:00,89.926,89.978,89.902,89.947,3234400004.0
2005-11-17 17:30:00,89.942,89.988,89.918,89.986,4141299996.0
2005-11-17 17:45:00,89.975,90.009,89.898,89.91,3285899992.0
2005-11-17 18:00:00,89.909,89.98,89.878,89.91,25961499946.0
2005-11-17 18:15:00,89.9,89.931,89.822,89.851,23580199975.0
2005-11-17 18:30:00,89.865,89.909,89.842,89.88,18316999954.0
2005-11-17 18:45:00,89.878,89.887,89.799,89.82,14543999950.0
2005-11-17 19:00:00,89.834,89.961,89.828,89.878,9590799978.0
2005-11-17 19:15:00,89.892,89.916,89.848,89.885,14899299960.0
2005-11-17 19:30:00,89.885,89.887,89.805,89.851,11745199948.0
2005-11-17 19:45:00,89.833,89.89,89.818,89.86,9518099996.0
2005-11-17 20:00:00,89.863,89.936,89.85,89.906,10611299983.0
2005-11-17 20:15:00,89.905,90.02,89.902,89.955,15327399975.0
2005-11-17 20:30:00,89.952,90.041,89.936,90.014,16111799936.0
2005-11-17 20:45:00,90.023,90.075,89.983,90.059,14477599950.0
2005-11-17 21:00:00,90.045,90.09,89.961,90.01,10088599967.0
2005-11-17 21:15:00,89.995,90.04,89.971,90.018,15161199945.0
2005-11-17 21:30:00,90.022,90.044,89.982,90.01,7551199980.0
2005-11-17 21:45:00,90.025,90.094,89.991,90.074,6526599979.0
2005-11-17 22:00:00,90.063,90.102,90.035,90.098,6418699993.0
2005-11-17 22:15:00,90.098,90.126,90.071,90.105,5050399991.0
2005-11-17 22:30:00,90.115,90.127,90.058,90.101,4782799981.0
2005-11-17 22:45:00,90.113,90.159,90.063,90.113,4893799977.0
2005-11-17 23:00:00,90.137,90.155,90.101,90.125,3084499997.0
2005-11-17 23:15:00,90.124,90.154,90.09,90.12,3343199998.0
2005-11-17 23:30:00,90.132,90.152,90.102,90.133,3597099996.0
2005-11-17 23:45:00,90.135,90.194,90.108,90.157,3135699995.0
2005-11-18 00:00:00,90.158,90.196,90.103,90.12,3471400003.0
2005-11-18 00:15:00,90.122,90.253,90.119,90.228,3484599989.0
2005-11-18 00:30:00,90.185,90.211,90.155,90.155,2906199987.0
2005-11-18 00:45:00,90.157,90.183,90.11,90.14,3520999993.0
2005-11-18 01:00:00,90.11,90.149,90.058,90.078,2804599988.0
2005-11-18 01:15:00,90.075,90.111,90.054,90.092,3117799984.0
2005-11-18 01:30:00,90.13,90.13,90.075,90.109,2976499996.0
2005-11-18 01:45:00,90.116,90.166,90.062,90.149,3726700009.0
2005-11-18 02:00:00,90.142,90.201,90.125,90.166,2980299985.0
2005-11-18 02:15:00,90.179,90.182,90.12,90.15,3311200000.0
2005-11-18 02:30:00,90.126,90.198,90.107,90.186,3374999999.0
2005-11-18 02:45:00,90.193,90.235,90.168,90.185,3163399985.0
2005-11-18 03:00:00,90.165,90.208,90.145,90.181,3301700007.0
2005-11-18 03:15:00,90.185,90.203,90.149,90.181,2974599989.0
2005-11-18 03:30:00,90.188,90.215,90.146,90.215,2943500005.0
2005-11-18 03:45:00,90.196,90.257,90.176,90.192,3191799980.0
2005-11-18 04:00:00,90.188,90.249,90.164,90.213,2523100004.0
2005-11-18 04:15:00,90.212,90.267,90.209,90.235,3178999976.0
2005-11-18 04:30:00,90.236,90.274,90.207,90.244,2384799982.0
2005-11-18 04:45:00,90.249,90.272,90.194,90.228,2904099981.0
2005-11-18 05:00:00,90.247,90.273,90.211,90.25,2832699995.0
2005-11-18 05:15:00,90.247,90.265,90.214,90.248,2418600008.0
2005-11-18 05:30:00,90.24,90.261,90.127,90.127,2333500000.0
2005-11-18 05:45:00,90.145,90.173,90.085,90.132,2613599978.0
2005-11-18 06:00:00,90.134,90.163,90.044,90.044,3063500003.0
2005-11-18 06:15:00,90.033,90.073,90.006,90.045,2495499996.0
2005-11-18 06:30:00,90.045,90.094,90.02,90.089,3258199992.0
2005-11-18 06:45:00,90.074,90.111,90.063,90.094,2851999995.0
2005-11-18 07:00:00,90.105,90.11,90.051,90.092,2679399997.0
2005-11-18 07:15:00,90.088,90.105,90.049,90.083,2955399985.0
2005-11-18 07:30:00,90.089,90.095,90.031,90.068,2867799991.0
2005-11-18 07:45:00,90.07,90.123,90.049,90.093,2712199981.0
2005-11-18 08:00:00,90.086,90.144,90.078,90.11,3110499991.0
2005-11-18 08:15:00,90.132,90.142,90.07,90.084,3040799991.0
2005-11-18 08:30:00,90.096,90.166,90.065,90.15,3333800011.0
2005-11-18 08:45:00,90.163,90.17,90.113,90.13,3094099992.0
2005-11-18 09:00:00,90.132,90.151,90.092,90.133,3580600001.0
2005-11-18 09:15:00,90.104,90.152,90.083,90.116,3537499999.0
2005-11-18 09:30:00,90.135,90.189,90.11,90.157,3355199999.0
2005-11-18 09:45:00,90.163,90.203,90.14,90.161,3524999997.0
2005-11-18 10:00:00,90.178,90.215,90.133,90.148,2920499994.0
2005-11-18 10:15:00,90.175,90.18,90.049,90.07,3478899984.0
2005-11-18 10:30:00,90.045,90.065,89.846,89.862,3314800000.0
2005-11-18 10:45:00,89.872,89.995,89.854,89.972,3379500003.0
2005-11-18 11:00:00,89.991,90.015,89.936,89.965,3446300009.0
2005-11-18 11:15:00,89.963,89.991,89.9,89.948,3388800006.0
2005-11-18 11:30:00,89.934,90.019,89.908,90.006,3737999991.0
2005-11-18 11:45:00,90.012,90.058,89.961,90.037,3602899991.0
2005-11-18 12:00:00,90.025,90.034,89.921,89.969,3410999979.0
2005-11-18 12:15:00,89.975,90.014,89.941,89.972,3461199989.0
2005-11-18 12:30:00,89.947,89.975,89.847,89.906,2679699979.0
2005-11-18 12:45:00,89.895,89.923,89.81,89.844,3291900007.0
2005-11-18 13:00:00,89.873,89.939,89.84,89.916,3222599987.0
2005-11-18 13:15:00,89.933,90.017,89.895,90.017,3160800002.0
2005-11-18 13:30:00,90.003,90.017,89.935,89.958,3131499992.0
2005-11-18 13:45:00,89.977,90.004,89.932,89.941,3575599976.0
2005-11-18 14:00:00,89.944,90.012,89.934,89.99,3302300008.0
2005-11-18 14:15:00,89.977,90.032,89.961,89.996,3135399999.0
2005-11-18 14:30:00,89.992,90.047,89.948,89.98,3006399991.0
2005-11-18 14:45:00,89.952,90.027,89.928,89.982,3415699994.0
2005-11-18 15:00:00,89.973,90.028,89.968,89.985,2768999987.0
2005-11-18 15:15:00,90.002,90.009,89.932,89.969,3621899994.0
2005-11-18 15:30:00,89.99,89.99,89.934,89.954,3145299982.0
2005-11-18 15:45:00,89.954,90.235,89.929,90.2,3517999993.0
2005-11-18 16:00:00,90.189,90.427,90.187,90.307,3837099972.0
2005-11-18 16:15:00,90.32,90.425,90.295,90.391,3124699995.0
2005-11-18 16:30:00,90.427,90.524,90.385,90.404,4211599996.0
2005-11-18 16:45:00,90.391,90.469,90.352,90.402,3270399978.0
2005-11-18 17:00:00,90.388,90.421,90.203,90.23,3553199994.0
2005-11-18 17:15:00,90.216,90.275,90.138,90.192,3522499992.0
2005-11-18 17:30:00,90.187,90.217,90.128,90.186,3319899994.0
2005-11-18 17:45:00,90.17,90.265,90.142,90.257,3596199994.0
2005-11-18 18:00:00,90.266,90.45,90.234,90.42,26224099909.0
2005-11-18 18:15:00,90.41,90.43,90.25,90.327,23357699948.0
2005-11-18 18:30:00,90.328,90.44,90.319,90.38,18600099918.0
2005-11-18 18:45:00,90.366,90.42,90.339,90.37,13933599954.0
2005-11-18 19:00:00,90.345,90.435,90.345,90.41,9428099985.0
2005-11-18 19:15:00,90.396,90.413,90.344,90.369,14444899960.0
2005-11-18 19:30:00,90.392,90.422,90.348,90.392,12227900000.0
2005-11-18 19:45:00,90.394,90.483,90.352,90.461,9094099968.0
2005-11-18 20:00:00,90.459,90.459,90.385,90.41,10389899966.0
2005-11-18 20:15:00,90.395,90.469,90.387,90.423,14886599979.0
2005-11-18 20:30:00,90.432,90.52,90.407,90.455,15154499921.0
2005-11-18 20:45:00,90.431,90.55,90.418,90.435,15643699984.0
2005-11-18 21:00:00,90.445,90.58,90.421,90.479,10772699962.0
2005-11-18 21:15:00,90.48,90.505,90.437,90.487,14323199965.0
2005-11-18 21:30:00,90.474,90.557,90.458,90.55,7689299967.0
2005-11-18 21:45:00,90.544,90.553,90.49,90.533,6720599965.0
2005-11-18 22:00:00,90.546,90.583,90.509,90.577,6668299956.0
2005-11-18 22:15:00,90.574,90.586,90.532,90.567,5054399981.0
2005-11-18 22:30:00,90.556,90.604,90.543,90.56,5329199988.0
2005-11-18 22:45:00,90.568,90.599,90.515,90.563,5403800009.0
2005-11-18 23:00:00,90.573,90.6,90.546,90.575,3007400000.0
2005-11-18 23:15:00,90.576,90.58,90.524,90.545,3101699990.0
2005-11-18 23:30:00,90.551,90.574,90.511,90.54,3410699984.0
2005-11-18 23:45:00,90.514,90.602,90.51,90.57,2796499986.0
2005-11-21 00:00:00,90.57,90.667,90.558,90.633,2547399984.0
2005-11-21 00:15:00,90.64,90.672,90.614,90.655,2566399987.0
2005-11-21 00:30:00,90.645,90.65,90.584,90.63,2575099981.0
2005-11-21 00:45:00,90.635,90.645,90.611,90.628,3051900001.0
2005-11-21 01:00:00,90.609,90.671,90.591,90.66,3180599985.0
2005-11-21 01:15:00,90.665,90.665,90.572,90.606,2943799997.0
2005-11-21 01:30:00,90.613,90.625,90.552,90.579,3189600002.0
2005-11-21 01:45:00,90.576,90.654,90.535,90.628,3817099992.0
2005-11-21 02:00:00,90.627,90.649,90.562,90.623,3731799979.0
2005-11-21 02:15:00,90.617,90.663,90.603,90.611,3567399981.0
2005-11-21 02:30:00,90.593,90.674,90.593,90.663,3205999987.0
2005-11-21 02:45:00,90.633,90.704,90.594,90.662,3180999989.0
2005-11-21 03:00:00,90.661,90.717,90.649,90.69,3416099996.0
2005-11-21 03:15:00,90.678,90.709,90.641,90.662,2747300001.0
2005-11-21 03:30:00,90.655,90.685,90.603,90.652,3236399975.0
2005-11-21 03:45:00,90.624,90.676,90.595,90.65,3332799998.0
2005-11-21 04:00:00,90.648,90.703,90.629,90.667,2719199991.0
2005-11-21 04:15:00,90.666,90.716,90.643,90.7,2714100004.0
2005-11-21 04:30:00,90.706,90.718,90.663,90.68,2382899996.0
2005-11-21 04:45:00,90.678,90.723,90.647,90.669,2561299987.0
2005-11-21 05:00:00,90.695,90.708,90.654,90.693,3218699984.0
2005-11-21 05:15:00,90.689,90.7,90.66,90.697,2273599991.0
2005-11-21 05:30:00,90.69,90.714,90.657,90.677,2396300009.0
2005-11-21 05:45:00,90.68,90.72,90.624,90.705,2612499994.0
2005-11-21 06:00:00,90.716,90.755,90.677,90.706,2715799987.0
2005-11-21 06:15:00,90.699,90.751,90.657,90.726,2645599985.0
2005-11-21 06:30:00,90.737,90.763,90.702,90.731,2346099991.0
2005-11-21 06:45:00,90.729,90.753,90.705,90.748,3057099998.0
2005-11-21 07:00:00,90.745,90.756,90.71,90.725,2791099981.0
2005-11-21 07:15:00,90.72,90.751,90.69,90.72,3086800004.0
2005-11-21 07:30:00,90.737,90.777,90.707,90.75,2726599993.0
2005-11-21 07:45:00,90.735,90.792,90.727,90.75,3088499985.0
2005-11-21 08:00:00,90.745,90.781,90.735,90.751,3366599990.0
2005-11-21 08:15:00,90.768,90.768,90.694,90.716,3329599991.0
2005-11-21 08:30:00,90.735,90.763,90.68,90.68,3307699976.0
2005-11-21 08:45:00,90.703,90.72,90.661,90.715,3236699998.0
2005-11-21 09:00:00,90.701,90.743,90.67,90.697,3716899996.0
2005-11-21 09:15:00,90.702,90.702,90.627,90.669,3263999991.0
2005-11-21 09:30:00,90.657,90.713,90.625,90.626,3075699998.0
2005-11-21 09:45:00,90.624,90.716,90.608,90.693,2931099995.0
2005-11-21 10:00:00,90.696,90.708,90.591,90.618,2782799991.0
2005-11-21 10:15:00,90.632,90.81,90.62,90.773,3392900003.0
2005-11-21 10:30:00,90.782,90.804,90.644,90.669,3278699984.0
2005-11-21 10:45:00,90.707,90.729,90.637,90.653,2878600001.0
2005-11-21 11:00:00,90.651,90.705,90.6,90.649,3541099983.0
2005-11-21 11:15:00,90.641,90.697,90.611,90.663,3405399981.0
2005-11-21 11:30:00,90.669,90.733,90.632,90.699,3893899991.0
2005-11-21 11:45:00,90.696,90.727,90.635,90.667,3371199989.0
2005-11-21 12:00:00,90.667,90.718,90.643,90.718,4045099987.0
2005-11-21 12:15:00,90.702,90.723,90.675,90.698,2895299995.0
2005-11-21 12:30:00,90.702,90.716,90.625,90.635,3007799983.0
2005-11-21 12:45:00,90.65,90.74,90.604,90.716,3301399975.0
2005-11-21 13:00:00,90.708,90.735,90.66,90.705,3875899998.0
2005-11-21 13:15:00,90.709,90.745,90.663,90.722,2985999999.0
2005-11-21 13:30:00,90.723,90.76,90.674,90.747,3198299976.0
2005-11-21 13:45:00,90.728,90.795,90.695,90.695,3208299991.0
2005-11-21 14:00:00,90.693,90.742,90.659,90.674,3215799995.0
2005-11-21 14:15:00,90.674,90.713,90.633,90.7,3055300001.0
2005-11-21 14:30:00,90.699,90.758,90.667,90.758,3147199993.0
2005-11-21 14:45:00,90.726,90.745,90.648,90.666,3883699983.0
2005-11-21 15:00:00,90.679,90.679,90.606,90.628,3227999984.0
2005-11-21 15:15:00,90.625,90.687,90.571,90.677,3523900000.0
2005-11-21 15:30:00,90.666,90.731,90.651,90.731,2995699995.0
2005-11-21 15:45:00,90.731,90.752,90.667,90.686,3623899984.0
2005-11-21 16:00:00,90.68,90.696,90.585,90.61,2700699991.0
2005-11-21 16:15:00,90.606,90.622,90.492,90.544,3515000005.0
2005-11-21 16:30:00,90.547,90.587,90.508,90.555,3324399973.0
2005-11-21 16:45:00,90.544,90.578,90.505,90.563,3551899996.0
2005-11-21 17:00:00,90.541,90.602,90.214,90.263,3490000001.0
2005-11-21 17:15:00,90.271,90.353,90.254,90.313,3470999991.0
2005-11-21 17:30:00,90.302,90.338,90.231,90.28,3283999984.0
2005-11-21 17:45:00,90.263,90.307,90.024,90.035,3391699991.0
2005-11-21 18:00:00,90.023,90.28,90.022,90.23,25228400021.0
2005-11-21 18:15:00,90.22,90.25,90.098,90.149,23191699974.0
2005-11-21 18:30:00,90.163,90.192,90.117,90.157,18872299943.0
2005-11-21 18:45:00,90.133,90.271,90.122,90.228,13158899988.0
2005-11-21 19:00:00,90.225,90.263,90.181,90.217,9222300004.0
2005-11-21 19:15:00,90.22,90.247,90.143,90.157,14487599973.0
2005-11-21 19:30:00,90.189,90.22,90.143,90.187,11905799967.0
2005-11-21 19:45:00,90.171,90.261,90.164,90.234,10291199969.0
2005-11-21 20:00:00,90.24,90.264,90.175,90.178,10601499978.0
2005-11-21 20:15:00,90.187,90.23,90.161,90.22,15305799926.0
2005-11-21 20:30:00,90.23,90.23,90.135,90.182,14400299918.0
2005-11-21 20:45:00,90.179,90.24,90.08,90.193,16296299967.0
2005-11-21 21:00:00,90.188,90.261,90.09,90.178,10223299983.0
2005-11-21 21:15:00,90.183,90.22,90.134,90.197,15135999994.0
2005-11-21 21:30:00,90.211,90.22,90.061,90.089,7513699971.0
2005-11-21 21:45:00,90.086,90.106,90.043,90.078,6234299994.0
2005-11-21 22:00:00,90.082,90.1,89.987,90.0,6527299978.0
2005-11-21 22:15:00,90.018,90.104,89.997,90.078,4290099975.0
2005-11-21 22:30:00,90.069,90.112,90.066,90.07,5244699983.0
2005-11-21 22:45:00,90.079,90.126,90.041,90.086,4958099993.0
2005-11-21 23:00:00,90.105,90.163,90.09,90.135,3075599994.0
2005-11-21 23:15:00,90.138,90.152,90.102,90.145,3372799985.0
2005-11-21 23:30:00,90.134,90.186,90.12,90.186,3741600003.0
2005-11-21 23:45:00,90.183,90.194,90.139,90.15,2829000004.0
2005-11-22 00:00:00,90.165,90.214,90.124,90.21,3896699981.0
2005-11-22 00:15:00,90.212,90.212,90.053,90.111,3691000008.0
2005-11-22 00:30:00,90.106,90.146,90.076,90.104,2615299985.0
2005-11-22 00:45:00,90.113,90.16,90.101,90.149,3383000001.0
2005-11-22 01:00:00,90.132,90.183,90.119,90.14,2901599998.0
2005-11-22 01:15:00,90.18,90.202,90.152,90.184,3017099992.0
2005-11-22 01:30:00,90.212,90.242,90.182,90.207,2867700001.0
2005-11-22 01:45:00,90.202,90.247,90.176,90.234,3715799983.0
2005-11-22 02:00:00,90.24,90.242,90.154,90.169,3331599987.0
2005-11-22 02:15:00,90.175,90.242,90.161,90.208,2961099999.0
2005-11-22 02:30:00,90.215,90.234,90.15,90.187,3322299976.0
2005-11-22 02:45:00,90.173,90.26,90.173,90.22,3120999996.0
2005-11-22 03:00:00,90.22,90.265,90.196,90.251,3476699975.0
2005-11-22 03:15:00,90.265,90.267,90.215,90.223,2868099989.0
2005-11-22 03:30:00,90.235,90.275,90.199,90.262,3106299987.0
2005-11-22 03:45:00,90.251,90.323,90.209,90.303,3089599988.0
2005-11-22 04:00:00,90.274,90.3,90.232,90.265,2628899996.0
2005-11-22 04:15:00,90.283,90.283,90.19,90.197,2943099983.0
2005-11-22 04:30:00,90.188,90.214,90.161,90.195,2610299999.0
2005-11-22 04:45:00,90.196,90.225,90.168,90.177,2840500007.0
2005-11-22 05:00:00,90.192,90.222,90.156,90.198,2610000000.0
2005-11-22 05:15:00,90.215,90.221,90.173,90.209,2425999990.0
2005-11-22 05:30:00,90.198,90.22,90.172,90.212,2172399994.0
2005-11-22 05:45:00,90.204,90.25,90.19,90.213,2496399996.0
2005-11-22 06:00:00,90.222,90.246,90.192,90.2,3232600009.0
2005-11-22 06:15:00,90.192,90.23,90.171,90.174,2073300004.0
2005-11-22 06:30:00,90.186,90.22,90.163,90.215,2538299992.0
2005-11-22 06:45:00,90.21,90.251,90.191,90.239,2702099995.0
2005-11-22 07:00:00,90.212,90.249,90.19,90.21,2832199998.0
2005-11-22 07:15:00,90.222,90.237,90.183,90.215,2727199983.0
2005-11-22 07:30:00,90.22,90.229,90.185,90.206,2795399994.0
2005-11-22 07:45:00,90.21,90.241,90.179,90.223,2981399985.0
2005-11-22 08:00:00,90.215,90.279,90.205,90.221,3335599979.0
2005-11-22 08:15:00,90.24,90.27,90.192,90.236,3113799985.0
2005-11-22 08:30:00,90.253,90.273,90.217,90.23,3207099992.0
2005-11-22 08:45:00,90.262,90.269,90.202,90.25,2831599998.0
2005-11-22 09:00:00,90.245,90.286,90.206,90.206,3156200003.0
2005-11-22 09:15:00,90.232,90.245,90.16,90.206,3195300001.0
2005-11-22 09:30:00,90.203,90.22,90.159,90.193,3211099988.0
2005-11-22 09:45:00,90.206,90.243,90.166,90.193,3416799989.0
2005-11-22 10:00:00,90.182,90.293,90.17,90.256,2818499984.0
2005-11-22 10:15:00,90.262,90.31,90.243,90.3,3104799983.0
2005-11-22 10:30:00,90.306,90.319,90.195,90.195,3436899993.0
2005-11-22 10:45:00,90.208,90.242,90.155,90.19,3374899991.0
2005-11-22 11:00:00,90.193,90.224,90.151,90.214,3496199994.0
2005-11-22 11:15:00,90.211,90.222,90.14,90.222,3783699986.0
2005-11-22 11:30:00,90.227,90.233,90.084,90.123,3644099974.0
2005-11-22 11:45:00,90.125,90.147,90.081,90.133,3430199993.0
2005-11-22 12:00:00,90.133,90.173,90.101,90.14,3827800004.0
2005-11-22 12:15:00,90.133,90.175,90.113,90.142,3467899995.0
2005-11-22 12:30:00,90.131,90.188,90.093,90.16,2972099998.0
2005-11-22 12:45:00,90.169,90.231,90.147,90.204,3673099979.0
2005-11-22 13:00:00,90.217,90.256,90.192,90.237,3932599992.0
2005-11-22 13:15:00,90.235,90.273,90.172,90.238,3187499991.0
2005-11-22 13:30:00,90.243,90.252,90.173,90.181,2659999992.0
2005-11-22 13:45:00,90.169,90.215,90.147,90.205,3521599981.0
2005-11-22 14:00:00,90.197,90.26,90.163,90.227,3246199994.0
2005-11-22 14:15:00,90.234,90.276,90.222,90.252,3372899994.0
2005-11-22 14:30:00,90.234,90.263,90.186,90.258,2906999995.0
2005-11-22 14:45:00,90.248,90.291,90.184,90.249,3248999985.0
2005-11-22 15:00:00,90.263,90.305,90.228,90.284,2734399994.0
2005-11-22 15:15:00,90.254,90.335,90.209,90.325,3835399987.0
2005-11-22 15:30:00,90.326,90.352,90.286,90.324,3439800001.0
2005-11-22 15:45:00,90.311,90.345,90.252,90.298,3249000008.0
2005-11-22 16:00:00,90.278,90.317,90.226,90.273,2980799977.0
2005-11-22 16:15:00,90.273,90.303,90.206,90.223,3271600007.0
2005-11-22 16:30:00,90.208,90.291,90.208,90.23,3425199998.0
2005-11-22 16:45:00,90.208,90.25,90.15,90.236,3716999995.0
2005-11-22 17:00:00,90.22,90.244,90.095,90.17,3287699975.0
2005-11-22 17:15:00,90.155,90.179,90.028,90.115,3656000003.0
2005-11-22 17:30:00,90.114,90.165,90.081,90.15,4064099988.0
2005-11-22 17:45:00,90.163,90.235,90.159,90.19,3171699987.0
2005-11-22 18:00:00,90.187,90.45,90.187,90.4,24402699967.0
2005-11-22 18:15:00,90.39,90.41,90.152,90.204,23754899975.0
2005-11-22 18:30:00,90.216,90.41,90.173,90.239,20091999953.0
2005-11-22 18:45:00,90.24,90.343,90.18,90.326,14053999936.0
2005-11-22 19:00:00,90.32,90.435,90.302,90.39,8508699964.0
2005-11-22 19:15:00,90.391,90.404,90.275,90.315,13537499974.0
2005-11-22 19:30:00,90.315,90.435,90.301,90.387,11489599978.0
2005-11-22 19:45:00,90.382,90.419,90.36,90.375,9410999986.0
2005-11-22 20:00:00,90.352,90.415,90.337,90.377,9727899969.0
2005-11-22 20:15:00,90.361,90.63,90.355,90.372,15174999932.0
2005-11-22 20:30:00,90.395,90.61,90.365,90.463,15196899964.0
2005-11-22 20:45:00,90.461,90.6,90.418,90.458,17021799959.0
2005-11-22 21:00:00,90.464,90.639,90.456,90.594,11738599976.0
2005-11-22 21:15:00,90.582,90.673,90.538,90.59,15128800005.0
2005-11-22 21:30:00,90.591,90.607,90.476,90.587,8252499978.0
2005-11-22 21:45:00,90.573,90.623,90.487,90.591,6396699964.0
2005-11-22 22:00:00,90.605,90.647,90.571,90.606,7209299967.0
2005-11-22 22:15:00,90.592,90.653,90.588,90.623,5001899987.0
2005-11-22 22:30:00,90.623,90.645,90.594,90.621,5534299981.0
2005-11-22 22:45:00,90.623,90.633,90.537,90.59,4338899986.0
2005-11-22 23:00:00,90.615,90.615,90.533,90.577,3140799995.0
2005-11-22 23:15:00,90.558,90.574,90.522,90.562,2719999995.0
2005-11-22 23:30:00,90.572,90.577,90.507,90.538,3875899999.0
2005-11-22 23:45:00,90.526,90.576,90.519,90.54,3053499980.0
2005-11-23 00:00:00,90.541,90.589,90.491,90.545,4079799991.0
2005-11-23 00:15:00,90.557,90.582,90.487,90.569,3849899999.0
2005-11-23 00:30:00,90.553,90.593,90.531,90.555,3015299992.0
2005-11-23 00:45:00,90.583,90.608,90.546,90.6,3598699979.0
2005-11-23 01:00:00,90.59,90.607,90.519,90.564,2912499999.0
2005-11-23 01:15:00,90.572,90.625,90.544,90.608,3384199990.0
2005-11-23 01:30:00,90.596,90.647,90.564,90.634,3539599975.0
2005-11-23 01:45:00,90.649,90.66,90.615,90.642,4291299983.0
2005-11-23 02:00:00,90.642,90.648,90.515,90.519,3278399997.0
2005-11-23 02:15:00,90.512,90.605,90.506,90.562,3538699967.0
2005-11-23 02:30:00,90.544,90.57,90.486,90.551,3803899985.0
2005-11-23 02:45:00,90.528,90.566,90.51,90.545,3566899975.0
2005-11-23 03:00:00,90.548,90.557,90.471,90.48,3510399997.0
2005-11-23 03:15:00,90.474,90.506,90.453,90.47,2737199983.0
2005-11-23 03:30:00,90.488,90.507,90.413,90.467,3041899991.0
2005-11-23 03:45:00,90.439,90.482,90.43,90.454,2856800007.0
2005-11-23 04:00:00,90.431,90.491,90.402,90.429,2680899978.0
2005-11-23 04:15:00,90.428,90.459,90.387,90.425,2694899993.0
2005-11-23 04:30:00,90.43,90.469,90.413,90.443,2649099996.0
2005-11-23 04:45:00,90.451,90.466,90.406,90.422,2514000000.0
2005-11-23 05:00:00,90.41,90.477,90.394,90.43,3059799998.0
2005-11-23 05:15:00,90.428,90.456,90.384,90.421,2509299994.0
2005-11-23 05:30:00,90.42,90.469,90.414,90.424,2566199995.0
2005-11-23 05:45:00,90.448,90.455,90.358,90.405,2600699988.0
2005-11-23 06:00:00,90.407,90.448,90.394,90.418,3184499992.0
2005-11-23 06:15:00,90.42,90.455,90.403,90.43,2452199992.0
2005-11-23 06:30:00,90.443,90.462,90.409,90.423,2333799990.0
2005-11-23 06:45:00,90.422,90.455,90.393,90.41,2844099993.0
2005-11-23 07:00:00,90.394,90.467,90.378,90.447,3126099996.0
2005-11-23 07:15:00,90.436,90.466,90.416,90.459,2858999988.0
2005-11-23 07:30:00,90.463,90.482,90.426,90.464,2790699986.0
2005-11-23 07:45:00,90.452,90.522,90.444,90.498,2749399985.0
2005-11-23 08:00:00,90.458,90.604,90.435,90.566,3377099991.0
2005-11-23 08:15:00,90.582,90.622,90.514,90.569,3470899980.0
2005-11-23 08:30:00,90.577,90.577,90.462,90.497,3744499995.0
2005-11-23 08:45:00,90.528,90.547,90.477,90.503,2695199982.0
2005-11-23 09:00:00,90.493,90.531,90.444,90.471,3367699979.0
2005-11-23 09:15:00,90.472,90.487,90.41,90.468,3822399978.0
2005-11-23 09:30:00,90.443,90.487,90.389,90.463,3569999990.0
2005-11-23 09:45:00,90.493,90.493,90.43,90.445,3403299993.0
2005-11-23 10:00:00,90.445,90.472,90.393,90.43,2843699991.0
2005-11-23 10:15:00,90.425,90.444,90.314,90.327,3165100002.0
2005-11-23 10:30:00,90.342,90.386,90.274,90.368,3029099988.0
2005-11-23 10:45:00,90.374,90.403,90.221,90.235,3379499997.0
2005-11-23 11:00:00,90.233,90.305,90.218,90.278,3793099987.0
2005-11-23 11:15:00,90.288,90.311,90.24,90.276,3777799991.0
2005-11-23 11:30:00,90.265,90.315,90.256,90.298,4226900008.0
2005-11-23 11:45:00,90.304,90.346,90.278,90.303,3606599979.0
2005-11-23 12:00:00,90.307,90.364,90.285,90.358,3734499997.0
2005-11-23 12:15:00,90.363,90.398,90.334,90.349,3249899974.0
2005-11-23 12:30:00,90.345,90.378,90.29,90.293,2924699999.0
2005-11-23 12:45:00,90.289,90.35,90.282,90.285,3146299985.0
2005-11-23 13:00:00,90.311,90.311,90.174,90.205,3841000010.0
2005-11-23 13:15:00,90.194,90.226,90.118,90.14,3376999987.0
2005-11-23 13:30:00,90.152,90.173,90.118,90.133,3268899993.0
2005-11-23 13:45:00,90.12,90.155,90.101,90.122,3416799987.0
2005-11-23 14:00:00,90.133,90.181,90.105,90.127,3332199985.0
2005-11-23 14:15:00,90.125,90.242,90.125,90.21,2899299981.0
2005-11-23 14:30:00,90.198,90.248,90.156,90.228,3302199998.0
2005-11-23 14:45:00,90.232,90.25,90.175,90.233,3816199989.0
2005-11-23 15:00:00,90.224,90.277,90.196,90.204,2532399991.0
2005-11-23 15:15:00,90.199,90.229,90.131,90.198,3260399988.0
2005-11-23 15:30:00,90.232,90.301,90.204,90.281,3260299990.0
2005-11-23 15:45:00,90.282,90.302,90.214,90.232,3348499985.0
2005-11-23 16:00:00,90.238,90.246,90.112,90.17,3249499997.0
2005-11-23 16:15:00,90.19,90.256,90.162,90.203,3330499981.0
2005-11-23 16:30:00,90.216,90.242,90.054,90.087,3410899971.0
2005-11-23 16:45:00,90.117,90.143,90.029,90.077,3939299975.0
2005-11-23 17:00:00,90.083,90.114,90.003,90.056,3575099989.0
2005-11-23 17:15:00,90.037,90.128,90.033,90.085,2929999995.0
2005-11-23 17:30:00,90.08,90.118,90.035,90.086,3429499999.0
2005-11-23 17:45:00,90.074,90.243,90.059,90.203,3565799989.0
2005-11-23 18:00:00,90.218,90.36,90.183,90.32,25372899906.0
2005-11-23 18:15:00,90.33,90.33,90.138,90.237,23978699901.0
2005-11-23 18:30:00,90.237,90.38,90.227,90.289,18936299931.0
2005-11-23 18:45:00,90.297,90.35,90.262,90.318,13317399973.0
2005-11-23 19:00:00,90.304,90.353,90.288,90.311,9322200008.0
2005-11-23 19:15:00,90.309,90.338,90.265,90.318,14358299951.0
2005-11-23 19:30:00,90.35,90.384,90.309,90.353,12212199952.0
2005-11-23 19:45:00,90.353,90.393,90.302,90.352,9397199974.0
2005-11-23 20:00:00,90.359,90.423,90.333,90.379,10772299964.0
2005-11-23 20:15:00,90.364,90.5,90.341,90.5,15106399911.0
2005-11-23 20:30:00,90.49,90.51,90.38,90.437,14953999929.0
2005-11-23 20:45:00,90.442,90.51,90.415,90.442,16542899940.0
2005-11-23 21:00:00,90.435,90.49,90.407,90.459,9812199968.0
2005-11-23 21:15:00,90.475,90.499,90.437,90.469,14871299948.0
2005-11-23 21:30:00,90.479,90.522,90.458,90.497,8037699978.0
2005-11-23 21:45:00,90.492,90.536,90.443,90.492,6594699989.0
2005-11-23 22:00:00,90.494,90.498,90.44,90.458,6111999995.0
2005-11-23 22:15:00,90.475,90.48,90.381,90.381,4491099991.0
2005-11-23 22:30:00,90.418,90.44,90.375,90.43,5584599967.0
2005-11-23 22:45:00,90.417,90.483,90.385,90.407,5505799955.0
2005-11-23 23:00:00,90.482,90.49,90.427,90.447,2545099983.0
2005-11-23 23:15:00,90.463,90.534,90.45,90.515,2971699994.0
2005-11-23 23:30:00,90.502,90.53,90.466,90.487,3181700002.0
2005-11-23 23:45:00,90.474,90.516,90.443,90.505,2678099999.0
2005-11-24 00:00:00,90.49,90.519,90.446,90.509,3394599990.0
2005-11-24 00:15:00,90.507,90.518,90.428,90.469,3651799987.0
2005-11-24 00:30:00,90.454,90.487,90.404,90.458,3728799986.0
2005-11-24 00:45:00,90.463,90.515,90.398,90.443,3619799994.0
2005-11-24 01:00:00,90.415,90.491,90.393,90.44,3410200001.0
2005-11-24 01:15:00,90.46,90.479,90.39,90.417,3798100004.0
2005-11-24 01:30:00,90.445,90.505,90.352,90.413,3348399996.0
2005-11-24 01:45:00,90.422,90.455,90.396,90.42,3563299993.0
2005-11-24 02:00:00,90.398,90.429,90.373,90.399,3237199992.0
2005-11-24 02:15:00,90.413,90.42,90.361,90.407,3124299985.0
2005-11-24 02:30:00,90.384,90.441,90.377,90.405,3278900009.0
2005-11-24 02:45:00,90.413,90.425,90.367,90.37,3203699986.0
2005-11-24 03:00:00,90.369,90.415,90.342,90.361,3674500018.0
2005-11-24 03:15:00,90.349,90.386,90.329,90.345,2670599989.0
2005-11-24 03:30:00,90.354,90.431,90.32,90.417,3127799988.0
2005-11-24 03:45:00,90.421,90.43,90.353,90.354,3268900000.0
2005-11-24 04:00:00,90.354,90.426,90.354,90.402,2502399987.0
2005-11-24 04:15:00,90.4,90.479,90.381,90.41,2907500003.0
2005-11-24 04:30:00,90.398,90.483,90.395,90.457,2953999996.0
2005-11-24 04:45:00,90.455,90.488,90.432,90.468,2974299989.0
2005-11-24 05:00:00,90.462,90.491,90.423,90.481,3202900009.0
2005-11-24 05:15:00,90.473,90.492,90.444,90.484,2440099988.0
2005-11-24 05:30:00,90.487,90.517,90.457,90.483,2765799981.0
2005-11-24 05:45:00,90.485,90.513,90.433,90.493,3159199998.0
2005-11-24 06:00:00,90.501,90.515,90.46,90.492,2802699989.0
2005-11-24 06:15:00,90.5,90.508,90.446,90.488,3116199991.0
2005-11-24 06:30:00,90.468,90.518,90.454,90.499,2366900003.0
2005-11-24 06:45:00,90.49,90.501,90.451,90.49,3365499987.0
2005-11-24 07:00:00,90.476,90.508,90.457,90.47,2511499973.0
2005-11-24 07:15:00,90.476,90.489,90.43,90.456,3111299984.0
2005-11-24 07:30:00,90.459,90.505,90.442,90.479,2647199984.0
2005-11-24 07:45:00,90.461,90.514,90.452,90.497,2567699986.0
2005-11-24 08:00:00,90.49,90.56,90.487,90.528,3324299990.0
2005-11-24 08:15:00,90.53,90.545,90.49,90.535,3254799996.0
2005-11-24 08:30:00,90.537,90.544,90.463,90.463,3083299996.0
2005-11-24 08:45:00,90.488,90.512,90.43,90.447,3402899978.0
2005-11-24 09:00:00,90.447,90.476,90.384,90.385,3752299988.0
2005-11-24 09:15:00,90.397,90.458,90.37,90.433,3402799990.0
2005-11-24 09:30:00,90.413,90.447,90.379,90.436,3516299980.0
2005-11-24 09:45:00,90.443,90.462,90.399,90.453,3022099992.0
2005-11-24 10:00:00,90.448,90.501,90.43,90.483,2927899994.0
2005-11-24 10:15:00,90.474,90.504,90.446,90.466,3240199991.0
2005-11-24 10:30:00,90.464,90.484,90.423,90.43,3176499989.0
2005-11-24 10:45:00,90.456,90.478,90.36,90.426,3340399999.0
2005-11-24 11:00:00,90.417,90.456,90.343,90.358,3469499983.0
2005-11-24 11:15:00,90.376,90.394,90.3,90.302,3321999987.0
2005-11-24 11:30:00,90.305,90.312,90.205,90.264,3887699999.0
2005-11-24 11:45:00,90.252,90.334,90.241,90.317,3709400003.0
2005-11-24 12:00:00,90.302,90.427,90.294,90.414,3485799994.0
2005-11-24 12:15:00,90.421,90.433,90.376,90.41,3314599989.0
2005-11-24 12:30:00,90.384,90.413,90.292,90.306,2720399984.0
2005-11-24 12:45:00,90.301,90.355,90.225,90.225,3441299999.0
2005-11-24 13:00:00,90.25,90.325,90.241,90.306,3724899993.0
2005-11-24 13:15:00,90.307,90.355,90.268,90.33,3405499995.0
2005-11-24 13:30:00,90.33,90.367,90.296,90.348,3611499994.0
2005-11-24 13:45:00,90.323,90.37,90.292,90.299,3553899976.0
2005-11-24 14:00:00,90.311,90.354,90.298,90.322,3095399987.0
2005-11-24 14:15:00,90.319,90.338,90.269,90.273,3309699990.0
2005-11-24 14:30:00,90.251,90.315,90.204,90.301,3202500003.0
2005-11-24 14:45:00,90.297,90.314,90.234,90.273,3100299988.0
2005-11-24 15:00:00,90.282,90.313,90.229,90.295,2596499988.0
2005-11-24 15:15:00,90.284,90.345,90.252,90.322,3513399997.0
2005-11-24 15:30:00,90.334,90.397,90.324,90.363,3117299994.0
2005-11-24 15:45:00,90.347,90.37,90.297,90.356,3007999985.0
2005-11-24 16:00:00,90.335,90.404,90.335,90.379,2805099986.0
2005-11-24 16:15:00,90.388,90.418,90.31,90.379,3324099989.0
2005-11-24 16:30:00,90.404,90.413,90.28,90.29,3434499987.0
2005-11-24 16:45:00,90.293,90.357,90.266,90.317,3297599995.0
2005-11-24 17:00:00,90.338,90.34,90.267,90.294,2978999979.0
2005-11-24 17:15:00,90.293,90.296,90.235,90.259,3458900007.0
2005-11-24 17:30:00,90.254,90.323,90.24,90.315,3454599998.0
2005-11-24 17:45:00,90.317,90.32,90.264,90.306,2850199993.0
2005-11-24 18:00:00,90.298,90.32,90.24,90.28,22055599905.0
2005-11-24 18:15:00,90.27,90.4,90.25,90.3,23593599885.0
2005-11-24 18:30:00,90.293,90.41,90.224,90.224,18443799940.0
2005-11-24 18:45:00,90.24,90.305,90.204,90.285,13244099952.0
2005-11-24 19:00:00,90.286,90.309,90.196,90.259,9012299965.0
2005-11-24 19:15:00,90.259,90.411,90.229,90.398,13782199958.0
2005-11-24 19:30:00,90.399,90.429,90.359,90.376,12440199977.0
2005-11-24 19:45:00,90.375,90.41,90.322,90.345,9060599979.0
2005-11-24 20:00:00,90.347,90.401,90.334,90.363,10172199944.0
2005-11-24 20:15:00,90.355,90.395,90.335,90.39,13715599978.0
2005-11-24 20:30:00,90.387,90.399,90.321,90.368,14181999961.0
2005-11-24 20:45:00,90.362,90.4,90.321,90.4,14494099962.0
2005-11-24 21:00:00,90.39,90.39,90.323,90.36,8173699943.0
2005-11-24 21:15:00,90.353,90.389,90.336,90.367,15310799955.0
2005-11-24 21:30:00,90.37,90.385,90.34,90.377,8043599964.0
2005-11-24 21:45:00,90.372,90.397,90.34,90.351,6533699984.0
2005-11-24 22:00:00,90.375,90.391,90.34,90.36,6596199987.0
2005-11-24 22:15:00,90.36,90.395,90.35,90.35,4417599989.0
2005-11-24 22:30:00,90.366,90.391,90.351,90.354,5517599983.0
2005-11-24 22:45:00,90.358,90.39,90.314,90.363,4913299989.0
2005-11-24 23:00:00,90.369,90.395,90.342,90.36,2874300000.0
2005-11-24 23:15:00,90.377,90.385,90.349,90.354,2736999982.0
2005-11-24 23:30:00,90.37,90.406,90.321,90.36,3091300000.0
2005-11-24 23:45:00,90.352,90.397,90.331,90.34,2428199991.0
2005-11-25 00:00:00,90.34,90.418,90.336,90.385,3891599995.0
2005-11-25 00:15:00,90.392,90.395,90.321,90.386,3396099992.0
2005-11-25 00:30:00,90.34,90.369,90.281,90.281,3008300001.0
2005-11-25 00:45:00,90.296,90.325,90.272,90.318,3246399994.0
2005-11-25 01:00:00,90.289,90.347,90.288,90.303,2987199997.0
2005-11-25 01:15:00,90.33,90.38,90.301,90.358,2385300001.0
2005-11-25 01:30:00,90.363,90.5,90.348,90.488,3260899987.0
2005-11-25 01:45:00,90.485,90.504,90.418,90.455,3881300000.0
2005-11-25 02:00:00,90.454,90.474,90.4,90.419,3757799990.0
2005-11-25 02:15:00,90.44,90.467,90.415,90.46,3458599982.0
2005-11-25 02:30:00,90.432,90.514,90.432,90.494,2895600001.0
2005-11-25 02:45:00,90.502,90.518,90.464,90.481,3384399986.0
2005-11-25 03:00:00,90.477,90.545,90.473,90.535,3260200003.0
2005-11-25 03:15:00,90.513,90.537,90.495,90.521,2915999999.0
2005-11-25 03:30:00,90.516,90.539,90.472,90.514,3633300003.0
2005-11-25 03:45:00,90.513,90.538,90.437,90.465,3060299986.0
2005-11-25 04:00:00,90.445,90.467,90.38,90.381,2833299996.0
2005-11-25 04:15:00,90.391,90.472,90.379,90.428,3272999979.0
2005-11-25 04:30:00,90.449,90.47,90.42,90.45,2590599990.0
2005-11-25 04:45:00,90.443,90.5,90.443,90.472,2687899978.0
2005-11-25 05:00:00,90.499,90.54,90.468,90.522,2810999990.0
2005-11-25 05:15:00,90.537,90.537,90.464,90.504,2484599978.0
2005-11-25 05:30:00,90.51,90.544,90.494,90.535,1979699992.0
2005-11-25 05:45:00,90.518,90.551,90.476,90.536,2970099987.0
2005-11-25 06:00:00,90.516,90.554,90.474,90.498,2973100003.0
2005-11-25 06:15:00,90.508,90.522,90.475,90.515,2003399988.0
2005-11-25 06:30:00,90.492,90.531,90.482,90.498,2392399990.0
2005-11-25 06:45:00,90.507,90.533,90.485,90.512,3009299996.0
2005-11-25 07:00:00,90.523,90.523,90.451,90.451,3026700002.0
2005-11-25 07:15:00,90.456,90.5,90.44,90.485,2532299996.0
2005-11-25 07:30:00,90.477,90.495,90.431,90.458,2949899984.0
2005-11-25 07:45:00,90.445,90.503,90.445,90.461,2718300004.0
2005-11-25 08:00:00,90.478,90.483,90.402,90.458,3240499987.0
2005-11-25 08:15:00,90.457,90.475,90.416,90.465,2820699985.0
2005-11-25 08:30:00,90.47,90.478,90.431,90.449,2950599999.0
2005-11-25 08:45:00,90.448,90.467,90.412,90.424,3031599991.0
2005-11-25 09:00:00,90.435,90.447,90.341,90.367,3474099999.0
2005-11-25 09:15:00,90.397,90.43,90.367,90.386,3558999999.0
2005-11-25 09:30:00,90.394,90.394,90.326,90.368,3178499992.0
2005-11-25 09:45:00,90.365,90.41,90.32,90.399,3004499998.0
2005-11-25 10:00:00,90.383,90.406,90.336,90.396,2675099980.0
2005-11-25 10:15:00,90.4,90.486,90.387,90.402,3581399999.0
2005-11-25 10:30:00,90.397,90.427,90.352,90.38,3174599997.0
2005-11-25 10:45:00,90.395,90.441,90.373,90.403,3158299981.0
2005-11-25 11:00:00,90.409,90.434,90.38,90.397,3259400002.0
2005-11-25 11:15:00,90.398,90.429,90.356,90.426,3617399994.0
2005-11-25 11:30:00,90.409,90.447,90.338,90.411,4258600004.0
2005-11-25 11:45:00,90.419,90.472,90.407,90.445,3841900004.0
2005-11-25 12:00:00,90.445,90.46,90.385,90.403,3408399990.0
2005-11-25 12:15:00,90.421,90.447,90.383,90.431,3462399991.0
2005-11-25 12:30:00,90.444,90.597,90.438,90.564,2655399993.0
2005-11-25 12:45:00,90.542,90.67,90.542,90.606,3380399999.0
2005-11-25 13:00:00,90.641,90.699,90.626,90.67,3539799990.0
2005-11-25 13:15:00,90.68,90.727,90.643,90.693,3300799995.0
2005-11-25 13:30:00,90.703,90.753,90.682,90.704,3208400009.0
2005-11-25 13:45:00,90.708,90.722,90.674,90.692,3561499989.0
2005-11-25 14:00:00,90.709,90.721,90.664,90.689,2858200002.0
2005-11-25 14:15:00,90.668,90.708,90.658,90.682,3327299975.0
2005-11-25 14:30:00,90.692,90.706,90.625,90.664,2778099999.0
2005-11-25 14:45:00,90.646,90.737,90.646,90.72,3896800008.0
2005-11-25 15:00:00,90.724,90.74,90.66,90.734,2869499993.0
2005-11-25 15:15:00,90.728,90.745,90.649,90.72,3558399984.0
2005-11-25 15:30:00,90.718,90.74,90.676,90.725,3066100003.0
2005-11-25 15:45:00,90.72,90.889,90.692,90.855,3657999987.0
2005-11-25 16:00:00,90.836,90.877,90.81,90.869,3158199997.0
2005-11-25 16:15:00,90.874,90.901,90.8,90.803,3244600003.0
2005-11-25 16:30:00,90.817,90.837,90.707,90.725,3192199991.0
2005-11-25 16:45:00,90.727,90.84,90.699,90.792,3108099993.0
2005-11-25 17:00:00,90.786,90.812,90.676,90.707,3416999986.0
2005-11-25 17:15:00,90.705,90.745,90.675,90.702,3166499997.0
2005-11-25 17:30:00,90.69,90.746,90.668,90.732,3142100004.0
2005-11-25 17:45:00,90.745,90.758,90.7,90.72,3323299983.0
2005-11-25 18:00:00,90.703,90.752,90.57,90.61,22700799909.0
2005-11-25 18:15:00,90.6,90.792,90.59,90.74,23745399911.0
2005-11-25 18:30:00,90.737,90.758,90.58,90.641,19758499960.0
2005-11-25 18:45:00,90.66,90.703,90.624,90.645,14027999945.0
2005-11-25 19:00:00,90.641,90.646,90.555,90.601,9994299971.0
2005-11-25 19:15:00,90.596,90.632,90.573,90.605,14484899940.0
2005-11-25 19:30:00,90.601,90.615,90.548,90.573,11608199988.0
2005-11-25 19:45:00,90.555,90.606,90.547,90.57,9685700002.0
2005-11-25 20:00:00,90.583,90.597,90.542,90.571,10411299957.0
2005-11-25 20:15:00,90.57,90.65,90.546,90.65,14628599963.0
2005-11-25 20:30:00,90.64,90.65,90.538,90.571,14196099968.0
2005-11-25 20:45:00,90.582,90.623,90.559,90.603,14518799961.0
2005-11-25 21:00:00,90.602,90.62,90.559,90.587,10257299992.0
2005-11-25 21:15:00,90.598,90.625,90.548,90.608,14436599922.0
2005-11-25 21:30:00,90.62,90.635,90.564,90.608,7907099999.0
2005-11-25 21:45:00,90.585,90.625,90.57,90.609,6946299975.0
2005-11-25 22:00:00,90.595,90.622,90.55,90.58,6081499975.0
2005-11-25 22:15:00,90.595,90.655,90.562,90.609,4468399993.0
2005-11-25 22:30:00,90.628,90.67,90.616,90.64,5409899957.0
2005-11-25 22:45:00,90.625,90.664,90.59,90.596,5269999977.0
2005-11-25 23:00:00,90.645,90.704,90.635,90.66,3018899992.0
2005-11-25 23:15:00,90.67,90.698,90.648,90.648,2716600004.0
2005-11-25 23:30:00,90.66,90.72,90.629,90.7,3436899993.0
2005-11-25 23:45:00,90.72,90.74,90.662,90.67,2407199997.0
2005-11-28 00:00:00,90.602,90.788,90.53,90.788,2870799990.0
2005-11-28 00:15:00,90.772,90.79,90.564,90.595,2701599989.0
2005-11-28 00:30:00,90.585,90.621,90.553,90.61,2861799989.0
2005-11-28 00:45:00,90.591,90.615,90.466,90.519,3053399986.0
2005-11-28 01:00:00,90.539,90.675,90.523,90.64,2652199977.0
2005-11-28 01:15:00,90.657,90.709,90.64,90.7,2823299990.0
2005-11-28 01:30:00,90.718,90.735,90.687,90.727,2803700001.0
2005-11-28 01:45:00,90.717,90.748,90.685,90.732,3435299991.0
2005-11-28 02:00:00,90.714,90.731,90.606,90.66,3381299999.0
2005-11-28 02:15:00,90.681,90.695,90.64,90.68,3464499984.0
2005-11-28 02:30:00,90.654,90.739,90.612,90.641,2940599986.0
2005-11-28 02:45:00,90.623,90.647,90.537,90.57,2846199989.0
2005-11-28 03:00:00,90.551,90.601,90.534,90.572,3684699987.0
2005-11-28 03:15:00,90.543,90.596,90.537,90.562,3262499996.0
2005-11-28 03:30:00,90.582,90.664,90.545,90.648,3100699976.0
2005-11-28 03:45:00,90.628,90.66,90.608,90.628,2954799992.0
2005-11-28 04:00:00,90.638,90.648,90.599,90.628,2911099993.0
2005-11-28 04:15:00,90.629,90.645,90.585,90.627,2703999998.0
2005-11-28 04:30:00,90.629,90.642,90.596,90.604,2227399993.0
2005-11-28 04:45:00,90.628,90.63,90.581,90.599,2725799978.0
2005-11-28 05:00:00,90.623,90.633,90.564,90.608,2696899979.0
2005-11-28 05:15:00,90.62,90.625,90.569,90.597,2317099988.0
2005-11-28 05:30:00,90.59,90.63,90.559,90.582,2609499993.0
2005-11-28 05:45:00,90.571,90.624,90.531,90.62,3113199985.0
2005-11-28 06:00:00,90.612,90.624,90.566,90.572,2869399988.0
2005-11-28 06:15:00,90.569,90.62,90.557,90.57,2732799983.0
2005-11-28 06:30:00,90.57,90.617,90.566,90.6,2639799999.0
2005-11-28 06:45:00,90.594,90.642,90.569,90.625,2770699983.0
2005-11-28 07:00:00,90.619,90.654,90.603,90.614,2480999994.0
2005-11-28 07:15:00,90.625,90.66,90.6,90.625,2754299973.0
2005-11-28 07:30:00,90.642,90.658,90.603,90.653,2678000000.0
2005-11-28 07:45:00,90.621,90.67,90.605,90.638,2753699973.0
2005-11-28 08:00:00,90.658,90.666,90.612,90.641,3370299992.0
2005-11-28 08:15:00,90.653,90.658,90.596,90.601,3119399978.0
2005-11-28 08:30:00,90.599,90.627,90.566,90.61,3163199983.0
2005-11-28 08:45:00,90.612,90.664,90.6,90.643,3123799996.0
2005-11-28 09:00:00,90.646,90.646,90.516,90.595,3320499993.0
2005-11-28 09:15:00,90.61,90.663,90.59,90.623,3209499981.0
2005-11-28 09:30:00,90.636,90.656,90.589,90.592,3275499993.0
2005-11-28 09:45:00,90.615,90.635,90.555,90.582,3083999992.0
2005-11-28 10:00:00,90.567,90.594,90.521,90.572,3321099990.0
2005-11-28 10:15:00,90.604,90.604,90.538,90.588,2684499980.0
2005-11-28 10:30:00,90.569,90.603,90.536,90.561,3463099977.0
2005-11-28 10:45:00,90.588,90.598,90.54,90.576,3192599991.0
2005-11-28 11:00:00,90.564,90.638,90.548,90.613,3330099983.0
2005-11-28 11:15:00,90.599,90.666,90.599,90.638,3478199994.0
2005-11-28 11:30:00,90.62,90.732,90.599,90.713,4060900003.0
2005-11-28 11:45:00,90.707,90.729,90.653,90.692,3248299991.0
2005-11-28 12:00:00,90.707,90.731,90.659,90.683,3665899993.0
2005-11-28 12:15:00,90.67,90.72,90.652,90.672,3311399995.0
2005-11-28 12:30:00,90.667,90.694,90.612,90.633,2916400003.0
2005-11-28 12:45:00,90.629,90.658,90.588,90.643,3125299995.0
2005-11-28 13:00:00,90.647,90.668,90.562,90.595,3422599991.0
2005-11-28 13:15:00,90.593,90.655,90.568,90.642,3045699994.0
2005-11-28 13:30:00,90.631,90.646,90.575,90.615,3174199989.0
2005-11-28 13:45:00,90.618,90.678,90.596,90.676,3227000003.0
2005-11-28 14:00:00,90.677,90.695,90.606,90.634,3314799991.0
2005-11-28 14:15:00,90.637,90.688,90.61,90.639,3264499990.0
2005-11-28 14:30:00,90.636,90.674,90.58,90.654,2957499992.0
2005-11-28 14:45:00,90.648,90.668,90.617,90.659,3625299989.0
2005-11-28 15:00:00,90.663,90.724,90.625,90.715,3235899993.0
2005-11-28 15:15:00,90.695,90.717,90.624,90.683,3371199996.0
2005-11-28 15:30:00,90.697,90.697,90.606,90.631,3080899981.0
2005-11-28 15:45:00,90.632,90.698,90.629,90.677,3557999987.0
2005-11-28 16:00:00,90.65,90.698,90.641,90.683,3527899979.0
2005-11-28 16:15:00,90.678,90.708,90.629,90.671,3297999984.0
2005-11-28 16:30:00,90.692,90.752,90.67,90.734,3355999993.0
2005-11-28 16:45:00,90.745,90.794,90.711,90.74,3316299990.0
2005-11-28 17:00:00,90.732,90.845,90.695,90.84,3290999986.0
2005-11-28 17:15:00,90.815,90.951,90.804,90.948,3193199997.0
2005-11-28 17:30:00,90.926,90.981,90.903,90.945,3472799996.0
2005-11-28 17:45:00,90.958,90.959,90.838,90.838,3559099990.0
2005-11-28 18:00:00,90.831,90.95,90.821,90.88,24129799969.0
2005-11-28 18:15:00,90.89,90.92,90.854,90.89,24768299937.0
2005-11-28 18:30:00,90.893,90.957,90.86,90.92,19192399994.0
2005-11-28 18:45:00,90.918,90.934,90.856,90.909,14378699953.0
2005-11-28 19:00:00,90.912,90.93,90.83,90.87,9657400015.0
2005-11-28 19:15:00,90.867,90.915,90.823,90.861,15056399977.0
2005-11-28 19:30:00,90.863,90.922,90.821,90.862,11801599995.0
2005-11-28 19:45:00,90.86,90.935,90.801,90.902,9258499983.0
2005-11-28 20:00:00,90.917,90.99,90.905,90.966,10855699962.0
2005-11-28 20:15:00,90.946,91.06,90.797,91.02,15446099962.0
2005-11-28 20:30:00,90.84,90.965,90.818,90.877,16643499928.0
2005-11-28 20:45:00,90.89,91.01,90.716,90.764,16639799948.0
2005-11-28 21:00:00,91.03,91.048,90.729,90.985,8481299980.0
2005-11-28 21:15:00,90.962,91.055,90.936,91.007,14880499962.0
2005-11-28 21:30:00,91.006,91.053,90.963,90.985,7639699993.0
2005-11-28 21:45:00,90.975,91.016,90.944,90.985,6458599982.0
2005-11-28 22:00:00,90.973,91.016,90.952,91.003,6393999987.0
2005-11-28 22:15:00,91.014,91.097,91.002,91.045,4758799981.0
2005-11-28 22:30:00,91.055,91.069,90.96,90.968,5189999993.0
2005-11-28 22:45:00,90.978,91.011,90.893,90.899,5199700009.0
2005-11-28 23:00:00,90.977,91.011,90.927,90.983,2594899982.0
2005-11-28 23:15:00,91.008,91.026,90.924,90.953,3299899984.0
2005-11-28 23:30:00,90.963,91.007,90.925,90.974,3530000004.0
2005-11-28 23:45:00,90.983,91.071,90.964,91.015,2929699989.0
2005-11-29 00:00:00,90.999,91.095,90.996,91.016,3879199982.0
2005-11-29 00:15:00,91.007,91.056,90.976,91.023,3402600009.0
2005-11-29 00:30:00,91.013,91.06,90.973,91.038,3074999984.0
2005-11-29 00:45:00,91.045,91.055,90.973,90.981,3176499997.0
2005-11-29 01:00:00,90.958,91.001,90.91,90.944,3194199994.0
2005-11-29 01:15:00,90.968,91.036,90.947,91.014,2892899984.0
2005-11-29 01:30:00,91.025,91.064,90.948,90.952,3434399991.0
2005-11-29 01:45:00,90.96,91.037,90.91,91.023,3804299988.0
2005-11-29 02:00:00,90.997,91.054,90.989,91.024,3186499988.0
2005-11-29 02:15:00,91.015,91.106,90.992,91.094,3109700001.0
2005-11-29 02:30:00,91.095,91.175,91.06,91.175,3639499989.0
2005-11-29 02:45:00,91.144,91.176,91.108,91.128,3458399997.0
2005-11-29 03:00:00,91.123,91.195,91.102,91.143,3596599986.0
2005-11-29 03:15:00,91.137,91.154,90.981,91.073,3314599988.0
2005-11-29 03:30:00,91.09,91.121,90.983,91.052,3161299991.0
2005-11-29 03:45:00,91.03,91.055,90.978,90.99,3198899998.0
2005-11-29 04:00:00,90.978,91.145,90.978,91.118,2857300003.0
2005-11-29 04:15:00,91.094,91.131,91.079,91.107,3069399990.0
2005-11-29 04:30:00,91.109,91.141,91.095,91.113,3016099982.0
2005-11-29 04:45:00,91.122,91.136,91.065,91.068,2772699984.0
2005-11-29 05:00:00,91.075,91.11,91.022,91.058,2874900004.0
2005-11-29 05:15:00,91.067,91.067,90.992,91.02,2679300000.0
2005-11-29 05:30:00,91.032,91.051,91.001,91.032,2482299997.0
2005-11-29 05:45:00,91.021,91.045,90.985,91.024,3009999987.0
2005-11-29 06:00:00,91.016,91.075,91.014,91.052,2847399981.0
2005-11-29 06:15:00,91.029,91.078,91.023,91.036,2870799986.0
2005-11-29 06:30:00,91.026,91.054,91.004,91.044,2245399997.0
2005-11-29 06:45:00,91.028,91.06,91.014,91.039,2880399984.0
2005-11-29 07:00:00,91.022,91.047,90.991,91.007,3237599993.0
2005-11-29 07:15:00,91.02,91.072,90.979,91.025,3142899989.0
2005-11-29 07:30:00,91.028,91.069,91.011,91.033,2833899996.0
2005-11-29 07:45:00,91.023,91.073,91.001,91.034,2870699980.0
2005-11-29 08:00:00,91.03,91.085,91.02,91.052,2993999994.0
2005-11-29 08:15:00,91.052,91.087,91.002,91.019,3133700004.0
2005-11-29 08:30:00,91.018,91.053,90.988,90.998,3122399983.0
2005-11-29 08:45:00,91.017,91.028,90.953,90.988,3354499989.0
2005-11-29 09:00:00,90.998,90.998,90.892,90.957,3388699995.0
2005-11-29 09:15:00,90.971,90.971,90.9,90.926,3463599997.0
2005-11-29 09:30:00,90.922,90.976,90.898,90.949,3079399983.0
2005-11-29 09:45:00,90.95,91.019,90.923,90.986,3087199989.0
2005-11-29 10:00:00,90.983,91.028,90.938,90.945,3047199991.0
2005-11-29 10:15:00,90.953,90.978,90.914,90.953,3261499989.0
2005-11-29 10:30:00,90.958,91.006,90.933,90.935,3007799988.0
2005-11-29 10:45:00,90.953,90.97,90.902,90.911,3029499993.0
2005-11-29 11:00:00,90.935,90.961,90.887,90.905,3539199979.0
2005-11-29 11:15:00,90.904,90.966,90.884,90.95,3295099990.0
2005-11-29 11:30:00,90.967,90.978,90.926,90.942,4169899980.0
2005-11-29 11:45:00,90.938,90.955,90.876,90.881,3499199994.0
2005-11-29 12:00:00,90.88,90.916,90.851,90.895,3613199990.0
2005-11-29 12:15:00,90.904,90.95,90.884,90.94,3061999993.0
2005-11-29 12:30:00,90.93,90.959,90.9,90.921,2844799983.0
2005-11-29 12:45:00,90.926,91.027,90.926,90.941,3176700014.0
2005-11-29 13:00:00,90.977,90.981,90.889,90.962,3210699996.0
2005-11-29 13:15:00,90.962,90.986,90.912,90.959,3348999992.0
2005-11-29 13:30:00,90.957,91.001,90.921,90.974,3162599993.0
2005-11-29 13:45:00,90.959,90.987,90.927,90.971,3201399998.0
2005-11-29 14:00:00,90.95,90.974,90.885,90.927,2856999995.0
2005-11-29 14:15:00,90.915,90.987,90.861,90.987,2942400005.0
2005-11-29 14:30:00,90.98,90.985,90.881,90.932,3246299982.0
2005-11-29 14:45:00,90.912,90.924,90.846,90.893,3452299984.0
2005-11-29 15:00:00,90.871,90.888,90.794,90.81,2801799987.0
2005-11-29 15:15:00,90.809,90.823,90.725,90.783,3601799982.0
2005-11-29 15:30:00,90.738,90.78,90.685,90.765,3616199984.0
2005-11-29 15:45:00,90.782,90.807,90.684,90.807,3515099980.0
2005-11-29 16:00:00,90.802,90.807,90.705,90.74,3065799994.0
2005-11-29 16:15:00,90.739,90.81,90.708,90.797,3456099981.0
2005-11-29 16:30:00,90.797,90.809,90.739,90.742,3181399998.0
2005-11-29 16:45:00,90.741,90.762,90.671,90.682,3294800005.0
2005-11-29 17:00:00,90.651,90.73,90.589,90.695,3168799983.0
2005-11-29 17:15:00,90.694,90.788,90.679,90.769,3068099984.0
2005-11-29 17:30:00,90.745,90.825,90.737,90.765,3387000000.0
2005-11-29 17:45:00,90.762,90.827,90.737,90.781,3556799989.0
2005-11-29 18:00:00,90.778,90.97,90.722,90.94,25612799965.0
2005-11-29 18:15:00,90.94,90.94,90.795,90.923,23733899914.0
2005-11-29 18:30:00,90.91,90.957,90.882,90.899,18179499936.0
2005-11-29 18:45:00,90.901,90.951,90.876,90.941,14116099945.0
2005-11-29 19:00:00,90.94,90.965,90.9,90.942,9117399989.0
2005-11-29 19:15:00,90.937,90.94,90.843,90.884,13931799970.0
2005-11-29 19:30:00,90.893,90.91,90.84,90.864,12002899965.0
2005-11-29 19:45:00,90.878,90.961,90.831,90.948,9791100001.0
2005-11-29 20:00:00,90.926,91.038,90.913,90.985,10498199961.0
2005-11-29 20:15:00,90.971,91.02,90.94,91.01,14527999937.0
2005-11-29 20:30:00,91.02,91.03,90.921,90.965,14802599979.0
2005-11-29 20:45:00,90.961,91.07,90.918,90.964,16409499974.0
2005-11-29 21:00:00,91.09,91.1,90.943,90.985,9133299978.0
2005-11-29 21:15:00,91.0,91.037,90.958,90.981,14555599986.0
2005-11-29 21:30:00,90.995,91.014,90.948,90.976,7755699975.0
2005-11-29 21:45:00,90.977,91.095,90.95,91.091,7412300006.0
2005-11-29 22:00:00,91.072,91.095,90.982,91.002,6973299986.0
2005-11-29 22:15:00,91.018,91.049,90.982,90.982,4627700006.0
2005-11-29 22:30:00,91.001,91.046,90.997,91.015,5075899986.0
2005-11-29 22:45:00,91.015,91.062,90.995,91.003,5336699996.0
2005-11-29 23:00:00,91.057,91.079,91.03,91.062,2689299994.0
2005-11-29 23:15:00,91.054,91.096,91.04,91.091,3240599995.0
2005-11-29 23:30:00,91.098,91.098,91.032,91.083,3379700004.0
2005-11-29 23:45:00,91.065,91.073,90.993,91.035,3200799995.0
2005-11-30 00:00:00,91.035,91.118,91.013,91.069,3780799999.0
2005-11-30 00:15:00,91.078,91.102,91.016,91.064,3716499991.0
2005-11-30 00:30:00,91.056,91.089,91.023,91.028,3095699978.0
2005-11-30 00:45:00,91.04,91.088,91.014,91.039,3237599991.0
2005-11-30 01:00:00,91.025,91.068,91.01,91.058,3271899982.0
2005-11-30 01:15:00,91.054,91.068,91.003,91.029,2791799979.0
2005-11-30 01:30:00,91.039,91.075,91.024,91.06,3324599981.0
2005-11-30 01:45:00,91.063,91.078,91.023,91.044,3977199997.0
2005-11-30 02:00:00,91.042,91.054,90.973,91.011,3009399986.0
2005-11-30 02:15:00,91.01,91.038,90.96,91.014,3405099991.0
2005-11-30 02:30:00,90.998,91.048,90.994,91.016,3316499992.0
2005-11-30 02:45:00,90.996,91.045,90.962,91.017,3460499993.0
2005-11-30 03:00:00,91.015,91.033,90.968,91.019,3270499997.0
2005-11-30 03:15:00,91.008,91.044,90.98,90.982,3269499983.0
2005-11-30 03:30:00,90.989,91.038,90.956,91.025,3446700007.0
2005-11-30 03:45:00,91.005,91.03,90.969,90.986,3280299983.0
2005-11-30 04:00:00,90.974,91.004,90.95,90.978,2566399992.0
2005-11-30 04:15:00,90.992,91.009,90.953,90.992,2655100004.0
2005-11-30 04:30:00,90.981,91.014,90.964,90.964,2966999996.0
2005-11-30 04:45:00,90.972,90.994,90.939,90.974,2942999997.0
2005-11-30 05:00:00,90.963,90.995,90.923,90.973,2413000015.0
2005-11-30 05:15:00,90.957,90.985,90.934,90.951,2617799999.0
2005-11-30 05:30:00,90.963,90.984,90.919,90.942,2418100010.0
2005-11-30 05:45:00,90.934,90.952,90.86,90.907,2626399987.0
2005-11-30 06:00:00,90.888,90.923,90.868,90.895,3534299991.0
2005-11-30 06:15:00,90.885,90.915,90.858,90.882,2581499990.0
2005-11-30 06:30:00,90.877,90.943,90.87,90.903,3167299975.0
2005-11-30 06:45:00,90.887,90.937,90.869,90.916,3018700004.0
2005-11-30 07:00:00,90.923,90.923,90.876,90.89,2496199995.0
2005-11-30 07:15:00,90.896,90.947,90.887,90.915,3207899996.0
2005-11-30 07:30:00,90.92,90.928,90.862,90.89,3126499998.0
2005-11-30 07:45:00,90.881,90.891,90.789,90.82,3017399985.0
2005-11-30 08:00:00,90.822,90.914,90.819,90.892,3555499986.0
2005-11-30 08:15:00,90.878,90.92,90.84,90.913,3306300004.0
2005-11-30 08:30:00,90.911,90.925,90.861,90.906,3032299985.0
2005-11-30 08:45:00,90.917,90.921,90.851,90.899,3031999999.0
2005-11-30 09:00:00,90.902,90.92,90.843,90.872,3360899992.0
2005-11-30 09:15:00,90.897,90.962,90.87,90.924,3365899990.0
2005-11-30 09:30:00,90.937,90.938,90.845,90.86,3531799993.0
2005-11-30 09:45:00,90.883,90.955,90.864,90.936,2971000004.0
2005-11-30 10:00:00,90.907,90.978,90.891,90.931,2932699979.0
2005-11-30 10:15:00,90.934,90.958,90.879,90.881,3547000005.0
2005-11-30 10:30:00,90.881,90.995,90.855,90.931,3225799988.0
2005-11-30 10:45:00,90.958,90.971,90.912,90.923,3235699989.0
2005-11-30 11:00:00,90.95,91.023,90.934,90.963,3400599999.0
2005-11-30 11:15:00,90.986,91.007,90.949,90.97,3541900000.0
2005-11-30 11:30:00,90.965,90.966,90.88,90.929,3865599989.0
2005-11-30 11:45:00,90.91,90.948,90.858,90.922,3584200002.0
2005-11-30 12:00:00,90.927,90.939,90.878,90.904,3774800001.0
2005-11-30 12:15:00,90.908,90.932,90.868,90.894,3230099996.0
2005-11-30 12:30:00,90.866,90.896,90.826,90.852,2725399998.0
2005-11-30 12:45:00,90.863,90.897,90.799,90.824,3336599997.0
2005-11-30 13:00:00,90.827,90.879,90.798,90.866,3604899975.0
2005-11-30 13:15:00,90.862,90.906,90.81,90.854,2973799984.0
2005-11-30 13:30:00,90.858,90.879,90.825,90.854,3213399997.0
2005-11-30 13:45:00,90.85,90.902,90.83,90.902,3262699980.0
2005-11-30 14:00:00,90.908,90.913,90.839,90.874,3260000004.0
2005-11-30 14:15:00,90.844,90.878,90.824,90.856,3336999987.0
2005-11-30 14:30:00,90.846,90.895,90.8,90.883,3294499988.0
2005-11-30 14:45:00,90.858,90.906,90.839,90.881,3202999987.0
2005-11-30 15:00:00,90.89,90.918,90.839,90.88,2683299987.0
2005-11-30 15:15:00,90.884,90.929,90.813,90.878,4008399992.0
2005-11-30 15:30:00,90.867,90.956,90.845,90.887,3049699993.0
2005-11-30 15:45:00,90.89,90.89,90.732,90.775,3147399986.0
2005-11-30 16:00:00,90.753,90.787,90.686,90.745,3586500002.0
2005-11-30 16:15:00,90.734,90.844,90.675,90.813,3344199981.0
2005-11-30 16:30:00,90.824,90.845,90.781,90.781,3235799996.0
2005-11-30 16:45:00,90.786,90.827,90.713,90.763,3032599964.0
2005-11-30 17:00:00,90.76,90.851,90.731,90.84,3673899997.0
2005-11-30 17:15:00,90.836,90.965,90.823,90.965,2973299977.0
2005-11-30 17:30:00,90.954,91.001,90.888,90.988,3257399990.0
2005-11-30 17:45:00,90.995,91.014,90.882,90.973,3357200006.0
2005-11-30 18:00:00,90.954,91.07,90.946,91.06,25651099888.0
2005-11-30 18:15:00,91.05,91.06,90.937,91.05,22308599983.0
2005-11-30 18:30:00,91.033,91.07,90.942,91.008,18724099959.0
2005-11-30 18:45:00,90.988,91.033,90.952,90.975,14806599929.0
2005-11-30 19:00:00,90.973,91.056,90.944,91.048,9868999984.0
2005-11-30 19:15:00,91.03,91.065,91.008,91.037,13871799969.0
2005-11-30 19:30:00,91.044,91.076,91.015,91.037,12105899935.0
2005-11-30 19:45:00,91.034,91.077,91.006,91.026,9125399977.0
2005-11-30 20:00:00,91.038,91.057,90.94,90.975,10127399958.0
2005-11-30 20:15:00,90.972,91.05,90.929,91.03,15562899964.0
2005-11-30 20:30:00,91.0,91.06,90.931,90.952,15409399962.0
2005-11-30 20:45:00,90.953,91.14,90.923,90.973,16620999922.0
2005-11-30 21:00:00,91.1,91.11,90.941,91.028,9091399998.0
2005-11-30 21:15:00,91.05,91.054,90.997,91.026,14662299950.0
2005-11-30 21:30:00,91.023,91.074,90.999,91.054,8293899975.0
2005-11-30 21:45:00,91.042,91.133,91.026,91.111,6733299998.0
2005-11-30 22:00:00,91.083,91.107,91.04,91.077,6335999985.0
2005-11-30 22:15:00,91.095,91.109,91.024,91.024,4574699997.0
2005-11-30 22:30:00,91.046,91.149,91.042,91.123,5081799988.0
2005-11-30 22:45:00,91.152,91.152,91.022,91.073,5569900008.0
2005-11-30 23:00:00,91.072,91.11,91.052,91.085,2592099985.0
2005-11-30 23:15:00,91.09,91.108,91.046,91.046,3052799981.0
2005-11-30 23:30:00,91.053,91.071,91.016,91.038,3460999988.0
2005-11-30 23:45:00,91.05,91.079,91.026,91.055,2560100007.0
2005-12-01 00:00:00,91.052,91.128,91.036,91.08,3462999979.0
2005-12-01 00:15:00,91.085,91.124,91.042,91.082,3254500008.0
2005-12-01 00:30:00,91.042,91.07,91.012,91.017,2842699990.0
2005-12-01 00:45:00,91.027,91.092,91.009,91.078,3712600005.0
2005-12-01 01:00:00,91.054,91.087,91.012,91.023,2732700010.0
2005-12-01 01:15:00,91.05,91.108,91.017,91.104,2454799997.0
2005-12-01 01:30:00,91.103,91.112,91.056,91.072,3043999991.0
2005-12-01 01:45:00,91.085,91.092,91.038,91.05,3862699992.0
2005-12-01 02:00:00,91.039,91.085,91.001,91.009,2970299992.0
2005-12-01 02:15:00,91.012,91.049,90.985,91.048,3238799992.0
2005-12-01 02:30:00,91.022,91.07,91.014,91.042,3455400010.0
2005-12-01 02:45:00,91.043,91.059,90.988,91.02,2715800002.0
2005-12-01 03:00:00,91.015,91.051,90.991,91.047,3184599990.0
2005-12-01 03:15:00,91.031,91.053,90.977,91.035,2790199990.0
2005-12-01 03:30:00,91.032,91.085,91.001,91.069,3160400003.0
2005-12-01 03:45:00,91.062,91.086,91.024,91.07,3297099994.0
2005-12-01 04:00:00,91.067,91.089,91.033,91.05,2423699990.0
2005-12-01 04:15:00,91.068,91.095,91.042,91.071,2309899997.0
2005-12-01 04:30:00,91.073,91.093,91.04,91.075,2507699993.0
2005-12-01 04:45:00,91.064,91.085,91.037,91.041,2489599994.0
2005-12-01 05:00:00,91.065,91.075,91.013,91.06,2926399993.0
2005-12-01 05:15:00,91.048,91.098,91.036,91.048,2462399988.0
2005-12-01 05:30:00,91.058,91.087,91.039,91.062,2569399992.0
2005-12-01 05:45:00,91.077,91.088,90.999,91.057,2552000001.0
2005-12-01 06:00:00,91.036,91.087,91.032,91.051,3389299999.0
2005-12-01 06:15:00,91.061,91.105,91.042,91.082,2583199985.0
2005-12-01 06:30:00,91.058,91.101,91.044,91.083,2752099992.0
2005-12-01 06:45:00,91.089,91.108,91.055,91.078,2571099993.0
2005-12-01 07:00:00,91.087,91.099,91.043,91.048,2980500007.0
2005-12-01 07:15:00,91.07,91.08,91.031,91.074,3463599987.0
2005-12-01 07:30:00,91.08,91.09,91.028,91.075,3364199996.0
2005-12-01 07:45:00,91.07,91.108,91.052,91.086,2961799985.0
2005-12-01 08:00:00,91.052,91.072,90.995,91.04,3297499984.0
2005-12-01 08:15:00,91.049,91.079,91.021,91.057,2945199989.0
2005-12-01 08:30:00,91.049,91.101,91.04,91.05,3586699995.0
2005-12-01 08:45:00,91.102,91.195,91.102,91.155,3488099973.0
2005-12-01 09:00:00,91.178,91.197,91.135,91.177,3265499999.0
2005-12-01 09:15:00,91.168,91.201,91.132,91.152,3367399970.0
2005-12-01 09:30:00,91.163,91.177,91.106,91.125,3353899972.0
2005-12-01 09:45:00,91.143,91.176,91.09,91.158,3218200005.0
2005-12-01 10:00:00,91.129,91.196,91.108,91.191,2822999992.0
2005-12-01 10:15:00,91.185,91.247,91.153,91.241,3191100001.0
2005-12-01 10:30:00,91.228,91.276,91.209,91.251,3668699998.0
2005-12-01 10:45:00,91.258,91.3,91.229,91.284,3334299999.0
2005-12-01 11:00:00,91.276,91.307,91.235,91.271,3558199993.0
2005-12-01 11:15:00,91.282,91.323,91.262,91.271,3967999973.0
2005-12-01 11:30:00,91.258,91.292,91.233,91.274,3831899997.0
2005-12-01 11:45:00,91.276,91.326,91.268,91.312,3357999990.0
2005-12-01 12:00:00,91.295,91.338,91.254,91.3,3453899976.0
2005-12-01 12:15:00,91.303,91.322,91.271,91.308,3321599983.0
2005-12-01 12:30:00,91.282,91.309,91.243,91.27,2804999985.0
2005-12-01 12:45:00,91.268,91.29,91.211,91.264,2847900005.0
2005-12-01 13:00:00,91.256,91.323,91.183,91.232,3250400003.0
2005-12-01 13:15:00,91.23,91.298,91.163,91.244,3368799982.0
2005-12-01 13:30:00,91.235,91.315,91.214,91.292,3255299986.0
2005-12-01 13:45:00,91.305,91.361,91.274,91.349,3558199990.0
2005-12-01 14:00:00,91.347,91.386,91.317,91.323,3121299997.0
2005-12-01 14:15:00,91.309,91.355,91.283,91.323,3632799991.0
2005-12-01 14:30:00,91.309,91.338,91.249,91.249,2851700001.0
2005-12-01 14:45:00,91.235,91.321,91.114,91.266,3344799981.0
2005-12-01 15:00:00,91.291,91.294,91.208,91.219,2928499993.0
2005-12-01 15:15:00,91.225,91.243,91.063,91.147,3652699991.0
2005-12-01 15:30:00,91.158,91.231,91.07,91.086,3521099990.0
2005-12-01 15:45:00,91.097,91.14,90.991,91.095,3607699990.0
2005-12-01 16:00:00,91.096,91.096,90.973,91.039,3433300006.0
2005-12-01 16:15:00,91.033,91.081,90.984,91.025,3264199991.0
2005-12-01 16:30:00,91.033,91.049,90.974,91.017,3251899988.0
2005-12-01 16:45:00,91.027,91.06,91.009,91.047,3651599997.0
2005-12-01 17:00:00,91.059,91.072,90.995,91.034,3117999989.0
2005-12-01 17:15:00,91.042,91.14,91.032,91.118,3101099985.0
2005-12-01 17:30:00,91.104,91.168,91.078,91.108,3401099999.0
2005-12-01 17:45:00,91.108,91.202,91.089,91.178,3238399980.0
2005-12-01 18:00:00,91.173,91.33,91.115,91.31,25801799936.0
2005-12-01 18:15:00,91.3,91.32,91.155,91.205,23380899947.0
2005-12-01 18:30:00,91.212,91.312,91.195,91.27,18687599962.0
2005-12-01 18:45:00,91.262,91.29,91.23,91.261,14368499946.0
2005-12-01 19:00:00,91.267,91.33,91.245,91.312,9747499975.0
2005-12-01 19:15:00,91.312,91.319,91.205,91.251,14125399986.0
2005-12-01 19:30:00,91.273,91.294,91.192,91.262,11782999975.0
2005-12-01 19:45:00,91.237,91.301,91.236,91.285,9171499988.0
2005-12-01 20:00:00,91.27,91.314,91.214,91.277,10935199982.0
2005-12-01 20:15:00,91.265,91.38,91.263,91.37,13600799973.0
2005-12-01 20:30:00,91.38,91.471,91.362,91.433,14229099969.0
2005-12-01 20:45:00,91.439,91.462,91.392,91.437,16155399973.0
2005-12-01 21:00:00,91.46,91.46,91.363,91.376,9504599999.0
2005-12-01 21:15:00,91.372,91.422,91.353,91.363,15573799956.0
2005-12-01 21:30:00,91.38,91.408,91.348,91.383,7771899988.0
2005-12-01 21:45:00,91.378,91.436,91.357,91.421,6617899996.0
2005-12-01 22:00:00,91.417,91.463,91.36,91.412,6779599978.0
2005-12-01 22:15:00,91.412,91.42,91.331,91.333,4647299986.0
2005-12-01 22:30:00,91.365,91.389,91.318,91.348,4960499984.0
2005-12-01 22:45:00,91.365,91.411,91.277,91.319,5223699978.0
2005-12-01 23:00:00,91.353,91.431,91.334,91.41,3135199993.0
2005-12-01 23:15:00,91.411,91.52,91.4,91.471,3226400006.0
2005-12-01 23:30:00,91.477,91.524,91.462,91.49,3480899999.0
2005-12-01 23:45:00,91.503,91.551,91.464,91.54,2868700000.0
2005-12-02 00:00:00,91.521,91.567,91.458,91.481,3325499991.0
2005-12-02 00:15:00,91.488,91.528,91.4,91.449,3427299994.0
2005-12-02 00:30:00,91.444,91.505,91.377,91.42,3264199995.0
2005-12-02 00:45:00,91.445,91.453,91.405,91.426,3479199986.0
2005-12-02 01:00:00,91.428,91.449,91.398,91.429,3112799994.0
2005-12-02 01:15:00,91.439,91.455,91.388,91.425,2629499977.0
2005-12-02 01:30:00,91.427,91.449,91.387,91.408,2742899994.0
2005-12-02 01:45:00,91.412,91.425,91.346,91.388,3328599988.0
2005-12-02 02:00:00,91.389,91.426,91.36,91.403,2897899984.0
2005-12-02 02:15:00,91.389,91.442,91.35,91.383,3476399991.0
2005-12-02 02:30:00,91.374,91.394,91.339,91.382,3661699988.0
2005-12-02 02:45:00,91.356,91.493,91.356,91.476,3135799996.0
2005-12-02 03:00:00,91.475,91.492,91.436,91.456,3479899996.0
2005-12-02 03:15:00,91.443,91.475,91.427,91.465,2355199989.0
2005-12-02 03:30:00,91.467,91.467,91.34,91.408,3166200002.0
2005-12-02 03:45:00,91.381,91.446,91.376,91.435,3287199977.0
2005-12-02 04:00:00,91.405,91.454,91.374,91.409,2937799977.0
2005-12-02 04:15:00,91.397,91.424,91.355,91.387,2641900000.0
2005-12-02 04:30:00,91.389,91.417,91.337,91.372,2728499996.0
2005-12-02 04:45:00,91.387,91.431,91.347,91.403,2820199997.0
2005-12-02 05:00:00,91.403,91.435,91.381,91.392,2543799993.0
2005-12-02 05:15:00,91.404,91.452,91.363,91.397,2684199990.0
2005-12-02 05:30:00,91.42,91.434,91.392,91.402,2414700003.0
2005-12-02 05:45:00,91.419,91.462,91.371,91.451,2725199986.0
2005-12-02 06:00:00,91.429,91.453,91.39,91.409,2953099985.0
2005-12-02 06:15:00,91.407,91.448,91.385,91.418,2634499996.0
2005-12-02 06:30:00,91.415,91.429,91.386,91.408,2483499999.0
2005-12-02 06:45:00,91.401,91.428,91.367,91.394,2978499993.0
2005-12-02 07:00:00,91.398,91.417,91.366,91.374,3072699989.0
2005-12-02 07:15:00,91.397,91.411,91.363,91.385,2738299985.0
2005-12-02 07:30:00,91.377,91.418,91.347,91.402,2644499980.0
2005-12-02 07:45:00,91.412,91.455,91.384,91.437,2908499987.0
2005-12-02 08:00:00,91.421,91.5,91.414,91.458,2977799983.0
2005-12-02 08:15:00,91.446,91.472,91.419,91.445,3328699995.0
2005-12-02 08:30:00,91.444,91.462,91.395,91.429,3118600001.0
2005-12-02 08:45:00,91.425,91.446,91.366,91.385,2876099997.0
2005-12-02 09:00:00,91.404,91.421,91.357,91.375,3441999976.0
2005-12-02 09:15:00,91.399,91.41,91.352,91.398,3235299984.0
2005-12-02 09:30:00,91.391,91.442,91.375,91.419,3340099968.0
2005-12-02 09:45:00,91.424,91.438,91.372,91.43,2967799986.0
2005-12-02 10:00:00,91.42,91.488,91.408,91.422,3059199999.0
2005-12-02 10:15:00,91.447,91.474,91.417,91.452,3373500002.0
2005-12-02 10:30:00,91.472,91.489,91.423,91.45,3304399993.0
2005-12-02 10:45:00,91.458,91.529,91.437,91.5,3258200003.0
2005-12-02 11:00:00,91.52,91.542,91.47,91.498,3339099994.0
2005-12-02 11:15:00,91.495,91.565,91.482,91.535,3840099998.0
2005-12-02 11:30:00,91.533,91.56,91.506,91.558,3466099987.0
2005-12-02 11:45:00,91.542,91.587,91.539,91.565,4239799996.0
2005-12-02 12:00:00,91.567,91.579,91.519,91.541,3413000003.0
2005-12-02 12:15:00,91.536,91.574,91.514,91.548,3122699994.0
2005-12-02 12:30:00,91.518,91.577,91.518,91.562,2725100006.0
2005-12-02 12:45:00,91.561,91.638,91.542,91.587,3501499986.0
2005-12-02 13:00:00,91.614,91.643,91.578,91.596,3351499992.0
2005-12-02 13:15:00,91.577,91.625,91.562,91.584,2924499995.0
2005-12-02 13:30:00,91.576,91.629,91.556,91.568,2729399991.0
2005-12-02 13:45:00,91.572,91.596,91.5,91.528,3243500000.0
2005-12-02 14:00:00,91.519,91.595,91.488,91.503,3752099981.0
2005-12-02 14:15:00,91.508,91.539,91.485,91.509,3010899999.0
2005-12-02 14:30:00,91.519,91.586,91.48,91.577,2893899993.0
2005-12-02 14:45:00,91.558,91.576,91.508,91.548,3544399991.0
2005-12-02 15:00:00,91.548,91.565,91.485,91.52,2709800005.0
2005-12-02 15:15:00,91.524,91.606,91.492,91.499,3519699994.0
2005-12-02 15:30:00,91.514,91.601,91.482,91.595,3214499971.0
2005-12-02 15:45:00,91.592,91.779,91.57,91.66,3249099994.0
2005-12-02 16:00:00,91.621,91.643,91.49,91.549,2939699981.0
2005-12-02 16:15:00,91.531,91.565,91.413,91.525,3373399997.0
2005-12-02 16:30:00,91.54,91.633,91.529,91.561,3769199975.0
2005-12-02 16:45:00,91.563,91.597,91.439,91.489,3889099979.0
2005-12-02 17:00:00,91.489,91.664,91.489,91.664,3414799990.0
2005-12-02 17:15:00,91.638,91.671,91.584,91.646,3230999999.0
2005-12-02 17:30:00,91.659,91.659,91.155,91.17,3392999983.0
2005-12-02 17:45:00,91.157,91.447,91.148,91.385,3151600006.0
2005-12-02 18:00:00,91.353,91.51,91.239,91.47,24373099901.0
2005-12-02 18:15:00,91.48,91.49,91.226,91.415,24603999960.0
2005-12-02 18:30:00,91.4,91.454,91.31,91.407,18820299929.0
2005-12-02 18:45:00,91.43,91.48,91.38,91.449,14103399969.0
2005-12-02 19:00:00,91.461,91.485,91.384,91.422,9518299991.0
2005-12-02 19:15:00,91.453,91.48,91.369,91.417,13545699973.0
2005-12-02 19:30:00,91.414,91.44,91.385,91.398,12060699964.0
2005-12-02 19:45:00,91.414,91.499,91.396,91.493,9907499984.0
2005-12-02 20:00:00,91.476,91.533,91.429,91.472,10169599968.0
2005-12-02 20:15:00,91.461,91.512,91.396,91.475,14910999984.0
2005-12-02 20:30:00,91.42,91.481,91.41,91.455,14499899939.0
2005-12-02 20:45:00,91.453,91.501,91.415,91.5,13884099934.0
2005-12-02 21:00:00,91.51,91.51,91.398,91.446,8826299942.0
2005-12-02 21:15:00,91.443,91.475,91.374,91.395,15008799976.0
2005-12-02 21:30:00,91.386,91.482,91.367,91.453,8222099962.0
2005-12-02 21:45:00,91.462,91.467,91.393,91.445,7070499975.0
2005-12-02 22:00:00,91.456,91.482,91.388,91.423,6618699983.0
2005-12-02 22:15:00,91.41,91.44,91.353,91.375,4464300001.0
2005-12-02 22:30:00,91.384,91.43,91.355,91.42,5269299974.0
2005-12-02 22:45:00,91.412,91.469,91.38,91.411,5034599983.0
2005-12-02 23:00:00,91.461,91.493,91.431,91.481,3254699978.0
2005-12-02 23:15:00,91.47,91.508,91.442,91.481,3119199995.0
2005-12-02 23:30:00,91.505,91.529,91.481,91.509,3359900010.0
2005-12-02 23:45:00,91.513,91.559,91.507,91.538,2747599987.0
2005-12-05 00:00:00,91.768,91.805,91.539,91.757,2928299991.0
2005-12-05 00:15:00,91.762,91.794,91.613,91.645,2765199979.0
2005-12-05 00:30:00,91.619,91.645,91.592,91.61,2803399992.0
2005-12-05 00:45:00,91.623,91.735,91.61,91.73,3259899996.0
2005-12-05 01:00:00,91.698,91.814,91.698,91.795,2783899990.0
2005-12-05 01:15:00,91.802,91.911,91.776,91.888,2699400002.0
2005-12-05 01:30:00,91.893,91.9,91.836,91.874,3240199979.0
2005-12-05 01:45:00,91.867,91.885,91.831,91.857,3752199982.0
2005-12-05 02:00:00,91.853,91.868,91.769,91.769,2866600006.0
2005-12-05 02:15:00,91.76,91.822,91.724,91.795,3284999992.0
2005-12-05 02:30:00,91.794,91.845,91.778,91.814,3927099988.0
2005-12-05 02:45:00,91.808,91.856,91.787,91.808,3137300005.0
2005-12-05 03:00:00,91.825,91.83,91.755,91.787,3671199988.0
2005-12-05 03:15:00,91.791,91.813,91.747,91.803,2765399995.0
2005-12-05 03:30:00,91.793,91.917,91.774,91.91,3249499985.0
2005-12-05 03:45:00,91.904,91.913,91.829,91.886,3294099984.0
2005-12-05 04:00:00,91.86,91.92,91.86,91.905,2992399992.0
2005-12-05 04:15:00,91.89,91.956,91.884,91.929,3199900010.0
2005-12-05 04:30:00,91.938,91.955,91.879,91.879,2758799993.0
2005-12-05 04:45:00,91.898,91.916,91.844,91.88,3384100005.0
2005-12-05 05:00:00,91.894,91.942,91.868,91.893,2873299997.0
2005-12-05 05:15:00,91.88,91.912,91.854,91.876,2537699983.0
2005-12-05 05:30:00,91.891,91.923,91.875,91.894,2629199999.0
2005-12-05 05:45:00,91.894,91.905,91.818,91.895,2849900001.0
2005-12-05 06:00:00,91.893,91.903,91.817,91.84,2950500002.0
2005-12-05 06:15:00,91.848,91.863,91.814,91.843,2528100009.0
2005-12-05 06:30:00,91.845,91.882,91.825,91.843,3130599986.0
2005-12-05 06:45:00,91.83,91.889,91.82,91.872,2851800008.0
2005-12-05 07:00:00,91.865,91.932,91.858,91.923,3015899991.0
2005-12-05 07:15:00,91.916,91.933,91.856,91.867,3207999994.0
2005-12-05 07:30:00,91.877,91.89,91.786,91.854,2973799992.0
2005-12-05 07:45:00,91.86,91.873,91.824,91.833,2469400005.0
2005-12-05 08:00:00,91.834,91.89,91.83,91.849,3077499986.0
2005-12-05 08:15:00,91.865,91.894,91.812,91.873,3304699997.0
2005-12-05 08:30:00,91.877,91.895,91.843,91.88,2800499996.0
2005-12-05 08:45:00,91.878,91.902,91.818,91.829,3161999995.0
2005-12-05 09:00:00,91.838,91.877,91.813,91.839,3181699994.0
2005-12-05 09:15:00,91.829,91.849,91.78,91.813,3388099985.0
2005-12-05 09:30:00,91.814,91.833,91.775,91.81,3536099987.0
2005-12-05 09:45:00,91.815,91.848,91.774,91.8,3023799975.0
2005-12-05 10:00:00,91.809,91.882,91.794,91.811,3107999983.0
2005-12-05 10:15:00,91.825,91.846,91.775,91.836,3302399987.0
2005-12-05 10:30:00,91.821,91.842,91.788,91.821,3374200001.0
2005-12-05 10:45:00,91.82,91.843,91.74,91.783,3462699997.0
2005-12-05 11:00:00,91.768,91.81,91.744,91.765,3926599987.0
2005-12-05 11:15:00,91.781,91.793,91.742,91.784,3061000014.0
2005-12-05 11:30:00,91.784,91.784,91.72,91.767,4149399987.0
2005-12-05 11:45:00,91.751,91.804,91.75,91.795,3532899992.0
2005-12-05 12:00:00,91.795,91.812,91.747,91.768,3795399987.0
2005-12-05 12:15:00,91.777,91.817,91.762,91.812,3347199984.0
2005-12-05 12:30:00,91.802,91.812,91.72,91.74,2680499996.0
2005-12-05 12:45:00,91.74,91.782,91.678,91.721,2932199998.0
2005-12-05 13:00:00,91.743,91.907,91.697,91.853,3661699982.0
2005-12-05 13:15:00,91.855,91.912,91.805,91.883,3038200003.0
2005-12-05 13:30:00,91.884,91.923,91.853,91.889,2952599997.0
2005-12-05 13:45:00,91.887,92.017,91.883,92.004,3527099989.0
2005-12-05 14:00:00,92.008,92.034,91.974,92.015,3198499975.0
2005-12-05 14:15:00,92.012,92.023,91.94,92.013,3078599987.0
2005-12-05 14:30:00,92.004,92.009,91.924,92.009,2568800000.0
2005-12-05 14:45:00,91.986,92.156,91.957,92.11,3690799999.0
2005-12-05 15:00:00,92.123,92.178,92.044,92.06,3240999984.0
2005-12-05 15:15:00,92.04,92.141,92.033,92.124,3965699993.0
2005-12-05 15:30:00,92.143,92.153,92.086,92.111,3007799995.0
2005-12-05 15:45:00,92.127,92.14,92.07,92.101,3448099996.0
2005-12-05 16:00:00,92.083,92.115,92.004,92.085,3039399995.0
2005-12-05 16:15:00,92.083,92.103,92.032,92.076,3378599987.0
2005-12-05 16:30:00,92.082,92.14,92.057,92.109,2980499991.0
2005-12-05 16:45:00,92.081,92.165,92.035,92.139,3352999975.0
2005-12-05 17:00:00,92.148,92.195,92.111,92.183,3114899992.0
2005-12-05 17:15:00,92.184,92.199,92.143,92.143,2798399998.0
2005-12-05 17:30:00,92.11,92.132,92.037,92.075,3570299993.0
2005-12-05 17:45:00,92.088,92.179,92.016,92.17,3333199973.0
2005-12-05 18:00:00,92.167,92.35,92.129,92.35,21625300002.0
2005-12-05 18:15:00,92.34,92.45,92.17,92.228,23001599959.0
2005-12-05 18:30:00,92.211,92.48,92.171,92.266,18391399931.0
2005-12-05 18:45:00,92.281,92.338,92.24,92.325,13886299967.0
2005-12-05 19:00:00,92.322,92.36,92.254,92.339,9655499967.0
2005-12-05 19:15:00,92.34,92.439,92.322,92.424,13336799977.0
2005-12-05 19:30:00,92.43,92.505,92.409,92.482,12056699977.0
2005-12-05 19:45:00,92.493,92.56,92.474,92.484,8980699963.0
2005-12-05 20:00:00,92.492,92.566,92.457,92.535,9768899989.0
2005-12-05 20:15:00,92.518,92.59,92.42,92.42,14949899950.0
2005-12-05 20:30:00,92.43,92.581,92.41,92.505,15055499975.0
2005-12-05 20:45:00,92.502,92.518,92.41,92.452,16089899926.0
2005-12-05 21:00:00,92.44,92.514,92.41,92.508,7953499972.0
2005-12-05 21:15:00,92.497,92.511,92.388,92.408,14603600001.0
2005-12-05 21:30:00,92.41,92.423,92.356,92.383,8182199980.0
2005-12-05 21:45:00,92.356,92.424,92.343,92.406,6228900003.0
2005-12-05 22:00:00,92.393,92.423,92.362,92.415,6480599977.0
2005-12-05 22:15:00,92.398,92.448,92.38,92.425,4451299999.0
2005-12-05 22:30:00,92.437,92.457,92.391,92.42,5306599982.0
2005-12-05 22:45:00,92.407,92.438,92.339,92.351,5182800008.0
2005-12-05 23:00:00,92.407,92.427,92.299,92.312,3071400002.0
2005-12-05 23:15:00,92.33,92.372,92.305,92.352,3238299985.0
2005-12-05 23:30:00,92.366,92.417,92.342,92.398,3624299994.0
2005-12-05 23:45:00,92.403,92.439,92.381,92.39,2635899990.0
2005-12-06 00:00:00,92.405,92.485,92.37,92.432,3920499988.0
2005-12-06 00:15:00,92.432,92.506,92.39,92.458,3638099988.0
2005-12-06 00:30:00,92.44,92.501,92.398,92.48,2932899984.0
2005-12-06 00:45:00,92.486,92.528,92.452,92.512,3207899967.0
2005-12-06 01:00:00,92.492,92.539,92.485,92.492,2675899984.0
2005-12-06 01:15:00,92.518,92.547,92.492,92.536,3200499980.0
2005-12-06 01:30:00,92.532,92.542,92.427,92.435,2843099990.0
2005-12-06 01:45:00,92.424,92.44,92.386,92.402,4245499987.0
2005-12-06 02:00:00,92.407,92.479,92.393,92.453,3172899985.0
2005-12-06 02:15:00,92.436,92.496,92.434,92.474,3613599996.0
2005-12-06 02:30:00,92.463,92.526,92.463,92.512,3253299997.0
2005-12-06 02:45:00,92.516,92.597,92.486,92.498,2618199994.0
2005-12-06 03:00:00,92.505,92.528,92.42,92.475,3580099995.0
2005-12-06 03:15:00,92.466,92.499,92.453,92.47,3074299985.0
2005-12-06 03:30:00,92.49,92.536,92.461,92.517,3163599983.0
2005-12-06 03:45:00,92.488,92.538,92.471,92.493,3112199991.0
2005-12-06 04:00:00,92.466,92.501,92.454,92.483,2760099999.0
2005-12-06 04:15:00,92.47,92.516,92.435,92.48,2636099994.0
2005-12-06 04:30:00,92.483,92.496,92.451,92.456,3162699976.0
2005-12-06 04:45:00,92.475,92.487,92.444,92.446,2753799992.0
2005-12-06 05:00:00,92.452,92.475,92.415,92.47,2538299969.0
2005-12-06 05:15:00,92.457,92.476,92.434,92.444,2431299989.0
2005-12-06 05:30:00,92.43,92.448,92.4,92.43,2325299995.0
2005-12-06 05:45:00,92.432,92.458,92.371,92.43,2287099996.0
2005-12-06 06:00:00,92.444,92.453,92.381,92.432,3320700002.0
2005-12-06 06:15:00,92.416,92.485,92.415,92.453,3142099986.0
2005-12-06 06:30:00,92.451,92.48,92.414,92.469,2521099994.0
2005-12-06 06:45:00,92.462,92.49,92.43,92.449,2704800002.0
2005-12-06 07:00:00,92.436,92.473,92.423,92.455,2791499978.0
2005-12-06 07:15:00,92.452,92.466,92.41,92.455,3319399997.0
2005-12-06 07:30:00,92.453,92.477,92.422,92.459,2488399993.0
2005-12-06 07:45:00,92.452,92.508,92.437,92.486,2907199981.0
2005-12-06 08:00:00,92.497,92.503,92.409,92.419,2835099996.0
2005-12-06 08:15:00,92.424,92.457,92.393,92.393,2900099982.0
2005-12-06 08:30:00,92.413,92.46,92.389,92.43,2780099981.0
2005-12-06 08:45:00,92.435,92.491,92.406,92.465,3143099988.0
2005-12-06 09:00:00,92.49,92.495,92.406,92.446,3456299994.0
2005-12-06 09:15:00,92.445,92.485,92.381,92.387,3661099996.0
2005-12-06 09:30:00,92.397,92.477,92.375,92.446,3474100004.0
2005-12-06 09:45:00,92.446,92.514,92.407,92.491,3088399999.0
2005-12-06 10:00:00,92.485,92.518,92.461,92.475,2545499998.0
2005-12-06 10:15:00,92.487,92.56,92.452,92.537,3206799991.0
2005-12-06 10:30:00,92.562,92.67,92.536,92.63,3844800000.0
2005-12-06 10:45:00,92.619,92.633,92.531,92.553,3336700000.0
2005-12-06 11:00:00,92.571,92.579,92.518,92.531,3393899999.0
2005-12-06 11:15:00,92.525,92.58,92.504,92.516,3595499997.0
2005-12-06 11:30:00,92.516,92.617,92.506,92.577,4034299982.0
2005-12-06 11:45:00,92.568,92.618,92.539,92.575,3422699981.0
2005-12-06 12:00:00,92.557,92.588,92.512,92.541,3553699996.0
2005-12-06 12:15:00,92.554,92.578,92.471,92.492,3537999988.0
2005-12-06 12:30:00,92.452,92.492,92.422,92.441,3296199994.0
2005-12-06 12:45:00,92.42,92.473,92.382,92.436,3388899994.0
2005-12-06 13:00:00,92.465,92.505,92.424,92.437,3528699997.0
2005-12-06 13:15:00,92.458,92.491,92.398,92.471,3487899983.0
2005-12-06 13:30:00,92.483,92.508,92.445,92.465,3218900004.0
2005-12-06 13:45:00,92.451,92.534,92.451,92.52,3937400001.0
2005-12-06 14:00:00,92.502,92.588,92.489,92.572,2981700000.0
2005-12-06 14:15:00,92.571,92.623,92.538,92.568,3161799997.0
2005-12-06 14:30:00,92.541,92.56,92.466,92.491,3024900018.0
2005-12-06 14:45:00,92.477,92.539,92.455,92.511,4191899982.0
2005-12-06 15:00:00,92.522,92.597,92.508,92.527,2808399998.0
2005-12-06 15:15:00,92.54,92.589,92.502,92.564,3085799990.0
2005-12-06 15:30:00,92.57,92.593,92.494,92.518,3141299993.0
2005-12-06 15:45:00,92.535,92.636,92.506,92.621,3264199997.0
2005-12-06 16:00:00,92.614,92.726,92.609,92.708,3380299981.0
2005-12-06 16:15:00,92.687,92.702,92.573,92.59,3533199994.0
2005-12-06 16:30:00,92.597,92.618,92.505,92.533,3820599989.0
2005-12-06 16:45:00,92.515,92.584,92.506,92.533,3238699992.0
2005-12-06 17:00:00,92.536,92.623,92.514,92.575,3796099983.0
2005-12-06 17:15:00,92.548,92.593,92.511,92.56,3290599982.0
2005-12-06 17:30:00,92.563,92.588,92.512,92.527,3585099985.0
2005-12-06 17:45:00,92.524,92.572,92.483,92.549,3161099996.0
2005-12-06 18:00:00,92.559,92.621,92.48,92.51,21600999966.0
2005-12-06 18:15:00,92.5,92.556,92.437,92.53,21971599967.0
2005-12-06 18:30:00,92.525,92.552,92.433,92.452,19318599964.0
2005-12-06 18:45:00,92.435,92.51,92.424,92.439,14286399948.0
2005-12-06 19:00:00,92.435,92.539,92.414,92.485,9390799975.0
2005-12-06 19:15:00,92.483,92.552,92.44,92.523,14138199973.0
2005-12-06 19:30:00,92.542,92.561,92.455,92.47,11758199977.0
2005-12-06 19:45:00,92.47,92.517,92.444,92.488,9205999973.0
2005-12-06 20:00:00,92.487,92.541,92.461,92.535,9913999977.0
2005-12-06 20:15:00,92.52,92.581,92.503,92.512,12970299987.0
2005-12-06 20:30:00,92.55,92.57,92.49,92.557,14643299952.0
2005-12-06 20:45:00,92.527,92.563,92.48,92.548,16420299910.0
2005-12-06 21:00:00,92.542,92.557,92.498,92.524,9756199973.0
2005-12-06 21:15:00,92.527,92.541,92.47,92.514,15427399956.0
2005-12-06 21:30:00,92.523,92.549,92.467,92.496,8325199968.0
2005-12-06 21:45:00,92.498,92.547,92.441,92.526,6932599984.0
2005-12-06 22:00:00,92.528,92.535,92.439,92.476,6574899975.0
2005-12-06 22:15:00,92.476,92.498,92.431,92.464,4521399979.0
2005-12-06 22:30:00,92.474,92.482,92.435,92.438,4893199971.0
2005-12-06 22:45:00,92.467,92.507,92.418,92.431,5314299983.0
2005-12-06 23:00:00,92.496,92.524,92.444,92.473,2875699998.0
2005-12-06 23:15:00,92.472,92.472,92.42,92.445,2588499996.0
2005-12-06 23:30:00,92.445,92.485,92.407,92.433,3334099988.0
2005-12-06 23:45:00,92.449,92.472,92.404,92.43,2458799994.0
2005-12-07 00:00:00,92.445,92.497,92.405,92.417,3704300003.0
2005-12-07 00:15:00,92.42,92.493,92.407,92.446,3968599986.0
2005-12-07 00:30:00,92.445,92.459,92.401,92.422,2823199992.0
2005-12-07 00:45:00,92.445,92.454,92.363,92.382,3954599978.0
2005-12-07 01:00:00,92.37,92.391,92.299,92.302,2991299998.0
2005-12-07 01:15:00,92.318,92.439,92.311,92.387,2865400002.0
2005-12-07 01:30:00,92.397,92.435,92.352,92.42,3042599987.0
2005-12-07 01:45:00,92.429,92.454,92.404,92.432,3999299992.0
2005-12-07 02:00:00,92.434,92.483,92.422,92.464,3125499982.0
2005-12-07 02:15:00,92.45,92.483,92.404,92.413,3620499997.0
2005-12-07 02:30:00,92.385,92.455,92.371,92.406,3555399989.0
2005-12-07 02:45:00,92.386,92.447,92.378,92.378,3658900007.0
2005-12-07 03:00:00,92.388,92.405,92.334,92.391,3443400001.0
2005-12-07 03:15:00,92.386,92.446,92.364,92.422,3183699998.0
2005-12-07 03:30:00,92.438,92.471,92.402,92.459,2815600005.0
2005-12-07 03:45:00,92.443,92.519,92.419,92.506,2987299982.0
2005-12-07 04:00:00,92.484,92.582,92.484,92.552,3336299977.0
2005-12-07 04:15:00,92.555,92.574,92.52,92.524,2883199992.0
2005-12-07 04:30:00,92.529,92.551,92.461,92.502,2637900006.0
2005-12-07 04:45:00,92.505,92.523,92.475,92.497,2798999989.0
2005-12-07 05:00:00,92.506,92.535,92.458,92.48,2613299996.0
2005-12-07 05:15:00,92.477,92.516,92.455,92.473,2578299994.0
2005-12-07 05:30:00,92.457,92.48,92.428,92.438,2474199990.0
2005-12-07 05:45:00,92.45,92.487,92.4,92.463,3119899989.0
2005-12-07 06:00:00,92.445,92.473,92.377,92.377,2692299978.0
2005-12-07 06:15:00,92.384,92.431,92.369,92.422,2272899997.0
2005-12-07 06:30:00,92.422,92.478,92.4,92.46,2670199992.0
2005-12-07 06:45:00,92.444,92.474,92.399,92.431,3258000008.0
2005-12-07 07:00:00,92.437,92.456,92.388,92.443,3080499993.0
2005-12-07 07:15:00,92.445,92.457,92.404,92.435,2736099989.0
2005-12-07 07:30:00,92.433,92.483,92.41,92.465,2927899999.0
2005-12-07 07:45:00,92.458,92.525,92.416,92.502,3439099988.0
2005-12-07 08:00:00,92.515,92.554,92.489,92.542,3192999985.0
2005-12-07 08:15:00,92.548,92.56,92.469,92.496,3181199999.0
2005-12-07 08:30:00,92.521,92.523,92.437,92.454,3375499974.0
2005-12-07 08:45:00,92.482,92.505,92.406,92.432,3438199979.0
2005-12-07 09:00:00,92.442,92.461,92.394,92.417,3604599984.0
2005-12-07 09:15:00,92.405,92.433,92.305,92.331,3987499996.0
2005-12-07 09:30:00,92.335,92.356,92.266,92.331,3284599996.0
2005-12-07 09:45:00,92.325,92.34,92.237,92.237,3359399985.0
2005-12-07 10:00:00,92.246,92.25,92.146,92.158,3481700006.0
2005-12-07 10:15:00,92.176,92.293,92.161,92.262,3284799987.0
2005-12-07 10:30:00,92.262,92.287,92.208,92.22,3532399992.0
2005-12-07 10:45:00,92.25,92.28,92.146,92.17,3187499988.0
2005-12-07 11:00:00,92.16,92.16,92.045,92.079,3081999980.0
2005-12-07 11:15:00,92.106,92.181,92.052,92.135,3217999989.0
2005-12-07 11:30:00,92.136,92.204,92.136,92.188,3698899999.0
2005-12-07 11:45:00,92.207,92.24,92.083,92.097,3516599996.0
2005-12-07 12:00:00,92.103,92.162,92.079,92.123,3333499991.0
2005-12-07 12:15:00,92.135,92.149,92.065,92.073,3339899984.0
2005-12-07 12:30:00,92.054,92.094,92.048,92.075,2721799978.0
2005-12-07 12:45:00,92.07,92.129,92.051,92.069,3218499991.0
2005-12-07 13:00:00,92.092,92.121,92.057,92.105,3182500003.0
2005-12-07 13:15:00,92.086,92.106,92.013,92.032,3338499995.0
2005-12-07 13:30:00,92.028,92.049,91.969,92.03,2919999979.0
2005-12-07 13:45:00,92.022,92.13,92.003,92.1,3472199997.0
2005-12-07 14:00:00,92.084,92.129,92.001,92.061,3067499988.0
2005-12-07 14:15:00,92.063,92.082,92.007,92.048,2888100000.0
2005-12-07 14:30:00,92.015,92.04,91.95,91.981,2995799980.0
2005-12-07 14:45:00,91.97,92.038,91.961,92.007,3164999994.0
2005-12-07 15:00:00,91.992,92.018,91.92,91.948,2944799984.0
2005-12-07 15:15:00,91.945,91.972,91.861,91.945,3630499997.0
2005-12-07 15:30:00,91.949,92.018,91.928,91.996,3235799992.0
2005-12-07 15:45:00,91.995,92.014,91.927,91.978,3264899988.0
2005-12-07 16:00:00,91.975,92.026,91.951,92.007,2668599996.0
2005-12-07 16:15:00,92.012,92.018,91.923,91.943,3472499990.0
2005-12-07 16:30:00,91.939,92.029,91.92,92.017,3454999992.0
2005-12-07 16:45:00,92.016,92.075,91.986,92.021,3561599977.0
2005-12-07 17:00:00,92.008,92.077,91.984,92.002,3155799999.0
2005-12-07 17:15:00,91.997,92.004,91.942,91.959,3276000006.0
2005-12-07 17:30:00,91.967,92.02,91.939,92.003,3450599979.0
2005-12-07 17:45:00,91.997,92.028,91.945,91.985,3577599993.0
2005-12-07 18:00:00,91.988,92.07,91.926,92.03,24739399902.0
2005-12-07 18:15:00,92.04,92.04,91.971,92.019,22418699930.0
2005-12-07 18:30:00,92.005,92.068,91.945,92.04,18307899957.0
2005-12-07 18:45:00,92.062,92.081,92.013,92.029,13598299961.0
2005-12-07 19:00:00,92.044,92.054,91.996,92.023,9242599982.0
2005-12-07 19:15:00,92.022,92.033,91.963,91.978,14318799965.0
2005-12-07 19:30:00,92.003,92.045,91.968,92.026,11385299981.0
2005-12-07 19:45:00,92.011,92.038,91.985,92.033,9205999972.0
2005-12-07 20:00:00,92.033,92.058,91.994,92.036,10048900000.0
2005-12-07 20:15:00,92.047,92.14,92.016,92.1,13597399974.0
2005-12-07 20:30:00,92.11,92.13,92.009,92.074,16297199965.0
2005-12-07 20:45:00,92.064,92.12,92.025,92.058,15440799939.0
2005-12-07 21:00:00,92.13,92.16,92.027,92.078,8711299981.0
2005-12-07 21:15:00,92.069,92.133,92.031,92.084,13836199944.0
2005-12-07 21:30:00,92.092,92.115,92.043,92.062,8394900002.0
2005-12-07 21:45:00,92.066,92.116,92.055,92.107,6501899984.0
2005-12-07 22:00:00,92.117,92.138,92.007,92.04,6635599992.0
2005-12-07 22:15:00,92.041,92.095,92.03,92.067,4331500000.0
2005-12-07 22:30:00,92.066,92.101,92.032,92.08,5495600009.0
2005-12-07 22:45:00,92.085,92.085,91.993,92.0,4852299949.0
2005-12-07 23:00:00,92.062,92.101,92.037,92.095,2629199989.0
2005-12-07 23:15:00,92.085,92.105,92.045,92.056,2991699991.0
2005-12-07 23:30:00,92.077,92.104,92.041,92.1,3367299988.0
2005-12-07 23:45:00,92.089,92.125,92.066,92.125,2417200000.0
2005-12-08 00:00:00,92.125,92.225,92.077,92.174,3848199987.0
2005-12-08 00:15:00,92.177,92.235,92.132,92.195,3242699996.0
2005-12-08 00:30:00,92.191,92.198,92.104,92.132,2936999994.0
2005-12-08 00:45:00,92.121,92.162,92.045,92.082,3294599994.0
2005-12-08 01:00:00,92.069,92.091,92.011,92.065,2960800012.0
2005-12-08 01:15:00,92.06,92.089,92.023,92.041,2866599989.0
2005-12-08 01:30:00,92.068,92.096,92.041,92.07,3048800001.0
2005-12-08 01:45:00,92.07,92.101,92.04,92.1,3899000000.0
2005-12-08 02:00:00,92.085,92.116,92.06,92.072,3715899997.0
2005-12-08 02:15:00,92.069,92.095,92.041,92.066,3356399976.0
2005-12-08 02:30:00,92.063,92.063,92.008,92.032,3449600001.0
2005-12-08 02:45:00,92.03,92.08,92.001,92.011,3104599990.0
2005-12-08 03:00:00,92.014,92.046,91.985,92.014,3499199998.0
2005-12-08 03:15:00,92.001,92.009,91.9,91.915,3032099989.0
2005-12-08 03:30:00,91.917,91.932,91.842,91.917,3142600000.0
2005-12-08 03:45:00,91.894,91.911,91.823,91.835,3118900002.0
2005-12-08 04:00:00,91.814,91.919,91.812,91.906,3024599994.0
2005-12-08 04:15:00,91.893,91.911,91.851,91.87,3060999993.0
2005-12-08 04:30:00,91.89,91.934,91.874,91.904,2692099981.0
2005-12-08 04:45:00,91.908,91.932,91.859,91.859,2500899991.0
2005-12-08 05:00:00,91.867,91.905,91.827,91.837,3180099983.0
2005-12-08 05:15:00,91.842,91.849,91.772,91.795,2746499985.0
2005-12-08 05:30:00,91.792,91.823,91.771,91.805,2510499989.0
2005-12-08 05:45:00,91.811,91.839,91.757,91.826,2843099978.0
2005-12-08 06:00:00,91.813,91.887,91.794,91.869,2672499981.0
2005-12-08 06:15:00,91.861,91.905,91.791,91.817,2664100000.0
2005-12-08 06:30:00,91.833,91.861,91.804,91.845,2987599987.0
2005-12-08 06:45:00,91.821,91.85,91.788,91.839,2826699998.0
2005-12-08 07:00:00,91.838,91.889,91.803,91.86,2832099991.0
2005-12-08 07:15:00,91.858,91.909,91.849,91.883,3517899995.0
2005-12-08 07:30:00,91.879,91.89,91.802,91.833,2897699989.0
2005-12-08 07:45:00,91.797,91.862,91.794,91.84,3003099987.0
2005-12-08 08:00:00,91.851,91.913,91.78,91.79,2830000010.0
2005-12-08 08:15:00,91.785,91.836,91.772,91.808,3167699996.0
2005-12-08 08:30:00,91.791,91.805,91.716,91.783,3109199985.0
2005-12-08 08:45:00,91.794,91.843,91.766,91.792,3321899975.0
2005-12-08 09:00:00,91.805,91.849,91.775,91.81,3187599997.0
2005-12-08 09:15:00,91.827,91.895,91.801,91.88,3244299986.0
2005-12-08 09:30:00,91.868,91.903,91.835,91.856,3501200003.0
2005-12-08 09:45:00,91.87,91.907,91.829,91.854,3624799985.0
2005-12-08 10:00:00,91.841,91.925,91.805,91.889,3067799999.0
2005-12-08 10:15:00,91.912,92.05,91.876,92.038,3375799994.0
2005-12-08 10:30:00,92.028,92.092,91.994,91.998,3299899978.0
2005-12-08 10:45:00,92.035,92.086,92.025,92.052,3313499985.0
2005-12-08 11:00:00,92.053,92.139,92.031,92.081,4103299989.0
2005-12-08 11:15:00,92.076,92.104,92.031,92.069,3344499987.0
2005-12-08 11:30:00,92.051,92.091,91.998,92.077,3649299980.0
2005-12-08 11:45:00,92.086,92.121,91.975,92.02,3878999993.0
2005-12-08 12:00:00,92.004,92.023,91.95,91.971,3657699988.0
2005-12-08 12:15:00,91.973,92.061,91.956,92.018,3482999986.0
2005-12-08 12:30:00,92.013,92.026,91.974,92.003,3069799995.0
2005-12-08 12:45:00,91.992,92.108,91.992,92.061,3293899999.0
2005-12-08 13:00:00,92.064,92.103,92.036,92.051,3804899982.0
2005-12-08 13:15:00,92.065,92.127,92.029,92.107,3470600006.0
2005-12-08 13:30:00,92.108,92.151,92.073,92.106,2924699993.0
2005-12-08 13:45:00,92.104,92.145,92.082,92.095,3504999981.0
2005-12-08 14:00:00,92.11,92.16,92.091,92.119,3377000005.0
2005-12-08 14:15:00,92.114,92.193,92.101,92.18,3187299990.0
2005-12-08 14:30:00,92.147,92.184,92.103,92.142,2822899985.0
2005-12-08 14:45:00,92.145,92.174,92.094,92.161,3161899992.0
2005-12-08 15:00:00,92.163,92.186,92.109,92.115,2666599991.0
2005-12-08 15:15:00,92.136,92.268,92.117,92.223,3294199997.0
2005-12-08 15:30:00,92.231,92.293,92.219,92.28,2827699984.0
2005-12-08 15:45:00,92.263,92.342,92.232,92.252,3537499988.0
2005-12-08 16:00:00,92.261,92.304,92.214,92.289,3014699999.0
2005-12-08 16:15:00,92.294,92.358,92.254,92.333,3546799981.0
2005-12-08 16:30:00,92.324,92.34,92.26,92.312,3325899981.0
2005-12-08 16:45:00,92.302,92.374,92.292,92.326,3786499989.0
2005-12-08 17:00:00,92.349,92.392,92.291,92.392,3480700003.0
2005-12-08 17:15:00,92.379,92.628,92.36,92.602,2946000005.0
2005-12-08 17:30:00,92.588,92.622,92.554,92.622,3568199994.0
2005-12-08 17:45:00,92.619,92.662,92.552,92.605,3236199980.0
2005-12-08 18:00:00,92.585,92.609,92.38,92.4,25804499978.0
2005-12-08 18:15:00,92.39,92.749,92.38,92.703,23443199962.0
2005-12-08 18:30:00,92.708,92.722,92.46,92.555,18549799948.0
2005-12-08 18:45:00,92.584,92.613,92.465,92.495,14382499957.0
2005-12-08 19:00:00,92.489,92.502,92.358,92.38,9214399980.0
2005-12-08 19:15:00,92.39,92.459,92.351,92.43,13646599924.0
2005-12-08 19:30:00,92.452,92.519,92.424,92.499,11189099987.0
2005-12-08 19:45:00,92.502,92.506,92.408,92.431,9969200008.0
2005-12-08 20:00:00,92.435,92.541,92.412,92.47,10064799982.0
2005-12-08 20:15:00,92.477,92.515,92.43,92.44,14640499988.0
2005-12-08 20:30:00,92.43,92.513,92.41,92.461,16181899958.0
2005-12-08 20:45:00,92.472,92.497,92.392,92.437,15719099954.0
2005-12-08 21:00:00,92.414,92.53,92.34,92.409,10047799989.0
2005-12-08 21:15:00,92.395,92.451,92.379,92.41,14296499970.0
2005-12-08 21:30:00,92.411,92.436,92.372,92.395,8501999966.0
2005-12-08 21:45:00,92.375,92.499,92.358,92.499,6402999967.0
2005-12-08 22:00:00,92.483,92.525,92.428,92.465,5953399981.0
2005-12-08 22:15:00,92.462,92.496,92.422,92.478,4747799975.0
2005-12-08 22:30:00,92.473,92.546,92.467,92.52,5333799997.0
2005-12-08 22:45:00,92.512,92.553,92.423,92.463,5124199982.0
2005-12-08 23:00:00,92.484,92.52,92.467,92.489,2860600000.0
2005-12-08 23:15:00,92.485,92.542,92.431,92.508,3050499980.0
2005-12-08 23:30:00,92.511,92.576,92.491,92.517,3638399976.0
2005-12-08 23:45:00,92.504,92.544,92.499,92.525,2449199985.0
2005-12-09 00:00:00,92.509,92.577,92.49,92.528,3620299991.0
2005-12-09 00:15:00,92.525,92.589,92.503,92.533,3877399995.0
2005-12-09 00:30:00,92.518,92.545,92.477,92.508,3127499985.0
2005-12-09 00:45:00,92.538,92.573,92.485,92.496,3760699972.0
2005-12-09 01:00:00,92.48,92.556,92.48,92.54,2636799987.0
2005-12-09 01:15:00,92.553,92.572,92.504,92.525,2891499988.0
2005-12-09 01:30:00,92.543,92.557,92.502,92.557,3038999992.0
2005-12-09 01:45:00,92.542,92.621,92.505,92.575,4166799999.0
2005-12-09 02:00:00,92.576,92.611,92.53,92.604,3458899996.0
2005-12-09 02:15:00,92.587,92.63,92.559,92.613,3361200001.0
2005-12-09 02:30:00,92.584,92.641,92.567,92.612,3560600002.0
2005-12-09 02:45:00,92.594,92.658,92.575,92.621,3187499997.0
2005-12-09 03:00:00,92.631,92.668,92.617,92.644,3255399994.0
2005-12-09 03:15:00,92.649,92.66,92.56,92.582,3032599993.0
2005-12-09 03:30:00,92.584,92.618,92.566,92.603,2987699993.0
2005-12-09 03:45:00,92.578,92.606,92.563,92.579,3132599991.0
2005-12-09 04:00:00,92.568,92.645,92.56,92.618,2541399989.0
2005-12-09 04:15:00,92.634,92.673,92.615,92.635,3070099976.0
2005-12-09 04:30:00,92.623,92.656,92.612,92.629,2630099981.0
2005-12-09 04:45:00,92.647,92.648,92.565,92.582,2758299986.0
2005-12-09 05:00:00,92.583,92.601,92.53,92.601,3078600001.0
2005-12-09 05:15:00,92.583,92.606,92.537,92.562,2456599976.0
2005-12-09 05:30:00,92.578,92.588,92.521,92.531,2763500003.0
2005-12-09 05:45:00,92.542,92.58,92.496,92.56,2997399982.0
2005-12-09 06:00:00,92.57,92.59,92.529,92.575,2736500003.0
2005-12-09 06:15:00,92.551,92.589,92.549,92.563,2446999989.0
2005-12-09 06:30:00,92.56,92.613,92.551,92.589,2689999986.0
2005-12-09 06:45:00,92.561,92.609,92.554,92.578,2995699985.0
2005-12-09 07:00:00,92.574,92.584,92.538,92.56,2968899995.0
2005-12-09 07:15:00,92.578,92.585,92.54,92.557,2983399990.0
2005-12-09 07:30:00,92.547,92.595,92.526,92.578,2853499994.0
2005-12-09 07:45:00,92.564,92.608,92.538,92.557,3251799997.0
2005-12-09 08:00:00,92.541,92.588,92.5,92.567,3095099997.0
2005-12-09 08:15:00,92.573,92.6,92.542,92.571,2894599996.0
2005-12-09 08:30:00,92.585,92.61,92.528,92.55,3348499991.0
2005-12-09 08:45:00,92.578,92.612,92.553,92.591,3297100003.0
2005-12-09 09:00:00,92.59,92.601,92.55,92.559,3639200000.0
2005-12-09 09:15:00,92.555,92.573,92.511,92.54,3216600000.0
2005-12-09 09:30:00,92.537,92.537,92.432,92.493,3229699987.0
2005-12-09 09:45:00,92.488,92.508,92.456,92.479,3386499971.0
2005-12-09 10:00:00,92.502,92.571,92.481,92.52,2933300001.0
2005-12-09 10:15:00,92.519,92.543,92.456,92.461,3110599989.0
2005-12-09 10:30:00,92.467,92.487,92.361,92.38,3265599996.0
2005-12-09 10:45:00,92.401,92.416,92.226,92.279,3346299977.0
2005-12-09 11:00:00,92.297,92.305,92.199,92.264,3225299994.0
2005-12-09 11:15:00,92.26,92.264,92.158,92.187,3781399978.0
2005-12-09 11:30:00,92.17,92.202,92.142,92.192,3308999983.0
2005-12-09 11:45:00,92.183,92.205,92.131,92.187,3762699988.0
2005-12-09 12:00:00,92.187,92.19,92.097,92.121,3430699997.0
2005-12-09 12:15:00,92.116,92.196,92.082,92.172,3085800001.0
2005-12-09 12:30:00,92.163,92.21,92.109,92.109,3485499990.0
2005-12-09 12:45:00,92.113,92.239,92.113,92.198,2882699990.0
2005-12-09 13:00:00,92.223,92.343,92.215,92.3,3430999992.0
2005-12-09 13:15:00,92.316,92.322,92.246,92.27,3172299983.0
2005-12-09 13:30:00,92.274,92.306,92.235,92.291,3435799997.0
2005-12-09 13:45:00,92.268,92.307,92.222,92.275,3276399983.0
2005-12-09 14:00:00,92.277,92.297,92.237,92.269,3359600001.0
2005-12-09 14:15:00,92.268,92.338,92.226,92.314,3106999986.0
2005-12-09 14:30:00,92.319,92.32,92.25,92.287,2828700001.0
2005-12-09 14:45:00,92.285,92.317,92.195,92.261,3458499995.0
2005-12-09 15:00:00,92.265,92.265,92.178,92.178,3273300002.0
2005-12-09 15:15:00,92.181,92.285,92.154,92.27,3867699992.0
2005-12-09 15:30:00,92.295,92.323,92.268,92.313,2969599982.0
2005-12-09 15:45:00,92.287,92.349,92.26,92.31,3585000001.0
2005-12-09 16:00:00,92.299,92.345,92.248,92.329,2895399998.0
2005-12-09 16:15:00,92.322,92.398,92.288,92.382,3782699996.0
2005-12-09 16:30:00,92.385,92.461,92.36,92.41,3244300003.0
2005-12-09 16:45:00,92.39,92.49,92.337,92.469,2786599974.0
2005-12-09 17:00:00,92.467,92.575,92.453,92.494,3486199997.0
2005-12-09 17:15:00,92.483,92.582,92.469,92.517,3397700002.0
2005-12-09 17:30:00,92.5,92.593,92.48,92.593,3715200010.0
2005-12-09 17:45:00,92.605,92.621,92.544,92.61,3653800003.0
2005-12-09 18:00:00,92.608,92.608,92.493,92.55,25934999949.0
2005-12-09 18:15:00,92.54,92.561,92.488,92.526,23830699928.0
2005-12-09 18:30:00,92.53,92.567,92.489,92.527,18201499967.0
2005-12-09 18:45:00,92.508,92.553,92.489,92.52,14143499964.0
2005-12-09 19:00:00,92.515,92.559,92.498,92.538,9049199924.0
2005-12-09 19:15:00,92.524,92.539,92.46,92.47,13803199955.0
2005-12-09 19:30:00,92.493,92.516,92.465,92.495,13120999989.0
2005-12-09 19:45:00,92.489,92.497,92.437,92.447,9082299985.0
2005-12-09 20:00:00,92.446,92.471,92.401,92.463,9886699977.0
2005-12-09 20:15:00,92.453,92.65,92.438,92.65,14294799937.0
2005-12-09 20:30:00,92.64,92.64,92.484,92.532,15733799946.0
2005-12-09 20:45:00,92.53,92.62,92.477,92.517,16815699974.0
2005-12-09 21:00:00,92.64,92.64,92.488,92.568,8579799991.0
2005-12-09 21:15:00,92.572,92.636,92.545,92.62,14730099951.0
2005-12-09 21:30:00,92.638,92.641,92.551,92.582,7883599998.0
2005-12-09 21:45:00,92.573,92.62,92.552,92.615,6567399963.0
2005-12-09 22:00:00,92.624,92.659,92.58,92.628,7325700005.0
2005-12-09 22:15:00,92.627,92.637,92.545,92.568,5135899972.0
2005-12-09 22:30:00,92.575,92.59,92.53,92.535,5395799970.0
2005-12-09 22:45:00,92.542,92.573,92.494,92.5,5149299986.0
2005-12-09 23:00:00,92.55,92.592,92.501,92.581,2923999999.0
2005-12-09 23:15:00,92.588,92.617,92.567,92.596,2971799991.0
2005-12-09 23:30:00,92.582,92.595,92.543,92.587,3646199991.0
2005-12-09 23:45:00,92.569,92.617,92.533,92.605,2486199984.0
2005-12-12 00:00:00,92.392,92.578,92.359,92.436,3046099983.0
2005-12-12 00:15:00,92.435,92.51,92.421,92.49,2917899997.0
2005-12-12 00:30:00,92.485,92.501,92.413,92.45,2733399994.0
2005-12-12 00:45:00,92.458,92.495,92.439,92.482,3411199989.0
2005-12-12 01:00:00,92.475,92.599,92.462,92.583,2886699981.0
2005-12-12 01:15:00,92.571,92.647,92.552,92.602,2744999991.0
2005-12-12 01:30:00,92.628,92.637,92.571,92.602,3089100004.0
2005-12-12 01:45:00,92.604,92.625,92.552,92.581,3632099994.0
2005-12-12 02:00:00,92.587,92.604,92.538,92.592,3427899998.0
2005-12-12 02:15:00,92.594,92.613,92.546,92.581,3507299994.0
2005-12-12 02:30:00,92.565,92.636,92.565,92.613,3128199983.0
2005-12-12 02:45:00,92.614,92.692,92.598,92.684,3039500011.0
2005-12-12 03:00:00,92.685,92.751,92.644,92.739,2878399990.0
2005-12-12 03:15:00,92.742,92.805,92.722,92.753,3738099999.0
2005-12-12 03:30:00,92.769,92.847,92.753,92.847,3645999994.0
2005-12-12 03:45:00,92.829,92.914,92.792,92.898,3415899985.0
2005-12-12 04:00:00,92.88,92.945,92.858,92.945,2686499991.0
2005-12-12 04:15:00,92.932,93.007,92.916,92.958,3519899987.0
2005-12-12 04:30:00,92.966,93.0,92.94,92.975,2700399985.0
2005-12-12 04:45:00,92.965,93.027,92.922,93.011,3173999982.0
2005-12-12 05:00:00,92.992,93.019,92.952,93.002,3027699995.0
2005-12-12 05:15:00,92.989,93.01,92.915,92.95,3101400003.0
2005-12-12 05:30:00,92.936,92.995,92.924,92.961,3346600004.0
2005-12-12 05:45:00,92.968,92.995,92.929,92.965,3290199983.0
2005-12-12 06:00:00,92.962,92.974,92.867,92.886,3048099992.0
2005-12-12 06:15:00,92.906,92.969,92.885,92.963,3468499996.0
2005-12-12 06:30:00,92.944,92.98,92.934,92.969,2562699985.0
2005-12-12 06:45:00,92.963,92.981,92.919,92.964,2544299996.0
2005-12-12 07:00:00,92.957,93.017,92.947,92.963,2722799988.0
2005-12-12 07:15:00,92.972,92.999,92.943,92.96,2824999989.0
2005-12-12 07:30:00,92.967,93.007,92.915,92.971,3221100003.0
2005-12-12 07:45:00,92.97,92.996,92.914,92.935,3073499995.0
2005-12-12 08:00:00,92.933,92.94,92.89,92.935,3320199984.0
2005-12-12 08:15:00,92.944,93.005,92.91,92.936,3034899990.0
2005-12-12 08:30:00,92.93,92.977,92.911,92.941,3129000006.0
2005-12-12 08:45:00,92.97,92.976,92.885,92.912,3269499997.0
2005-12-12 09:00:00,92.921,92.932,92.792,92.846,3253000002.0
2005-12-12 09:15:00,92.867,92.893,92.824,92.83,3142099996.0
2005-12-12 09:30:00,92.843,92.922,92.82,92.904,3530199996.0
2005-12-12 09:45:00,92.906,92.956,92.897,92.935,3254399994.0
2005-12-12 10:00:00,92.925,92.967,92.854,92.895,2552399996.0
2005-12-12 10:15:00,92.917,93.0,92.868,92.987,3548999980.0
2005-12-12 10:30:00,92.977,93.014,92.916,92.932,3575299983.0
2005-12-12 10:45:00,92.944,92.968,92.876,92.936,3177699994.0
2005-12-12 11:00:00,92.961,93.053,92.937,92.966,3774299983.0
2005-12-12 11:15:00,92.977,92.999,92.935,92.966,3473099990.0
2005-12-12 11:30:00,92.951,92.995,92.941,92.957,3601199983.0
2005-12-12 11:45:00,92.963,92.985,92.911,92.949,3639699995.0
2005-12-12 12:00:00,92.937,92.965,92.897,92.93,3664499989.0
2005-12-12 12:15:00,92.92,93.024,92.906,92.998,3812799995.0
2005-12-12 12:30:00,92.977,93.079,92.977,93.045,3265199993.0
2005-12-12 12:45:00,93.022,93.06,92.956,92.975,2739599991.0
2005-12-12 13:00:00,92.99,93.028,92.961,92.984,3467000000.0
2005-12-12 13:15:00,92.988,93.02,92.938,92.994,3752899988.0
2005-12-12 13:30:00,93.005,93.014,92.937,92.952,3603899991.0
2005-12-12 13:45:00,92.936,92.977,92.902,92.916,3489799978.0
2005-12-12 14:00:00,92.919,92.939,92.82,92.826,3075899979.0
2005-12-12 14:15:00,92.824,92.905,92.821,92.838,2813099989.0
2005-12-12 14:30:00,92.815,92.9,92.773,92.889,3358800003.0
2005-12-12 14:45:00,92.897,93.084,92.826,92.978,3615799981.0
2005-12-12 15:00:00,92.978,93.06,92.955,93.025,3115699999.0
2005-12-12 15:15:00,93.037,93.06,92.935,93.019,3328299999.0
2005-12-12 15:30:00,93.013,93.075,92.956,93.05,3352999985.0
2005-12-12 15:45:00,93.054,93.091,92.915,92.959,3517099997.0
2005-12-12 16:00:00,92.949,93.022,92.909,92.971,3259499999.0
2005-12-12 16:15:00,92.97,93.058,92.958,92.99,3098499986.0
2005-12-12 16:30:00,92.98,93.013,92.925,92.974,3574099996.0
2005-12-12 16:45:00,92.982,93.057,92.958,93.002,3344000000.0
2005-12-12 17:00:00,92.995,93.054,92.889,92.925,2993499977.0
2005-12-12 17:15:00,92.903,92.972,92.861,92.972,2821400002.0
2005-12-12 17:30:00,92.95,92.993,92.927,92.976,3780099996.0
2005-12-12 17:45:00,92.981,92.994,92.9,92.985,3132599987.0
2005-12-12 18:00:00,92.974,93.07,92.929,93.01,23278399947.0
2005-12-12 18:15:00,93.02,93.103,92.93,93.087,23918499948.0
2005-12-12 18:30:00,93.098,93.11,92.94,93.022,17814099932.0
2005-12-12 18:45:00,93.041,93.066,92.994,93.036,13288999932.0
2005-12-12 19:00:00,93.053,93.06,92.99,93.0,9727399978.0
2005-12-12 19:15:00,92.996,93.011,92.874,92.896,13478899964.0
2005-12-12 19:30:00,92.923,92.966,92.838,92.863,12770099979.0
2005-12-12 19:45:00,92.846,92.917,92.828,92.897,10147199990.0
2005-12-12 20:00:00,92.88,92.907,92.835,92.9,9994899960.0
2005-12-12 20:15:00,92.884,92.903,92.82,92.82,15220899973.0
2005-12-12 20:30:00,92.81,92.874,92.808,92.835,14363499946.0
2005-12-12 20:45:00,92.83,92.868,92.73,92.862,16928199965.0
2005-12-12 21:00:00,92.85,92.878,92.75,92.853,9997099970.0
2005-12-12 21:15:00,92.835,92.861,92.781,92.81,14897799938.0
2005-12-12 21:30:00,92.794,92.841,92.774,92.807,7821199983.0
2005-12-12 21:45:00,92.801,92.818,92.709,92.735,6737099985.0
2005-12-12 22:00:00,92.725,92.77,92.683,92.74,6706199993.0
2005-12-12 22:15:00,92.74,92.782,92.72,92.72,4673999988.0
2005-12-12 22:30:00,92.738,92.763,92.693,92.693,5036199978.0
2005-12-12 22:45:00,92.717,92.747,92.652,92.658,5787899982.0
2005-12-12 23:00:00,92.728,92.753,92.699,92.73,3575099993.0
2005-12-12 23:15:00,92.74,92.766,92.703,92.737,2986900000.0
2005-12-12 23:30:00,92.738,92.77,92.701,92.753,3427799984.0
2005-12-12 23:45:00,92.729,92.828,92.724,92.825,2600900000.0
2005-12-13 00:00:00,92.81,92.854,92.739,92.77,3396600006.0
2005-12-13 00:15:00,92.789,92.852,92.764,92.842,3516399984.0
2005-12-13 00:30:00,92.835,92.905,92.81,92.878,3118999982.0
2005-12-13 00:45:00,92.861,92.892,92.85,92.864,3108499989.0
2005-12-13 01:00:00,92.868,92.914,92.818,92.907,3061399983.0
2005-12-13 01:15:00,92.91,92.976,92.881,92.972,2799099987.0
2005-12-13 01:30:00,92.97,92.98,92.904,92.932,3112599968.0
2005-12-13 01:45:00,92.945,93.033,92.91,93.011,4152500010.0
2005-12-13 02:00:00,93.002,93.03,92.939,92.948,3471599995.0
2005-12-13 02:15:00,92.942,92.98,92.926,92.957,2892299993.0
2005-12-13 02:30:00,92.941,92.997,92.931,92.997,3011499984.0
2005-12-13 02:45:00,92.988,93.004,92.952,92.983,3341299973.0
2005-12-13 03:00:00,92.983,92.997,92.928,92.952,3460799997.0
2005-12-13 03:15:00,92.935,92.999,92.916,92.961,2853599986.0
2005-12-13 03:30:00,92.965,93.003,92.934,92.993,3357999995.0
2005-12-13 03:45:00,92.983,93.012,92.938,92.985,3328699992.0
2005-12-13 04:00:00,92.988,93.023,92.948,92.998,2801899986.0
2005-12-13 04:15:00,93.003,93.03,92.964,93.022,2900299988.0
2005-12-13 04:30:00,93.017,93.041,92.991,92.991,2282199990.0
2005-12-13 04:45:00,93.012,93.024,92.934,92.947,2967099986.0
2005-12-13 05:00:00,92.975,92.999,92.933,92.968,2592999990.0
2005-12-13 05:15:00,92.963,92.977,92.886,92.908,2955099999.0
2005-12-13 05:30:00,92.896,92.907,92.854,92.874,2823399989.0
2005-12-13 05:45:00,92.863,92.895,92.818,92.863,2779799996.0
2005-12-13 06:00:00,92.873,92.905,92.806,92.866,2659600002.0
2005-12-13 06:15:00,92.874,92.887,92.83,92.847,2782699999.0
2005-12-13 06:30:00,92.848,92.896,92.827,92.853,3072799990.0
2005-12-13 06:45:00,92.86,92.883,92.828,92.861,2836699986.0
2005-12-13 07:00:00,92.848,92.878,92.834,92.857,3150599995.0
2005-12-13 07:15:00,92.852,92.866,92.799,92.817,3149200005.0
2005-12-13 07:30:00,92.84,92.843,92.781,92.818,3340899999.0
2005-12-13 07:45:00,92.813,92.85,92.786,92.806,3132699999.0
2005-12-13 08:00:00,92.787,92.87,92.78,92.854,3077799999.0
2005-12-13 08:15:00,92.876,92.925,92.851,92.909,3010000000.0
2005-12-13 08:30:00,92.896,92.945,92.852,92.913,3469699995.0
2005-12-13 08:45:00,92.936,92.947,92.878,92.913,3100599993.0
2005-12-13 09:00:00,92.908,92.957,92.893,92.91,3273899990.0
2005-12-13 09:15:00,92.916,92.937,92.881,92.926,3855099993.0
2005-12-13 09:30:00,92.927,92.979,92.904,92.925,3454200000.0
2005-12-13 09:45:00,92.943,92.986,92.884,92.884,3025899987.0
2005-12-13 10:00:00,92.885,92.961,92.767,92.951,3515599995.0
2005-12-13 10:15:00,92.953,92.971,92.871,92.904,3169299993.0
2005-12-13 10:30:00,92.884,92.928,92.833,92.9,3581199998.0
2005-12-13 10:45:00,92.898,92.965,92.879,92.887,3454499993.0
2005-12-13 11:00:00,92.903,92.956,92.851,92.872,3547799991.0
2005-12-13 11:15:00,92.88,92.88,92.79,92.844,3564299979.0
2005-12-13 11:30:00,92.848,92.867,92.758,92.837,3678499994.0
2005-12-13 11:45:00,92.823,92.88,92.799,92.862,3840399993.0
2005-12-13 12:00:00,92.883,92.967,92.821,92.84,3555200007.0
2005-12-13 12:15:00,92.848,92.848,92.735,92.82,3411199990.0
2005-12-13 12:30:00,92.8,92.864,92.761,92.842,3421500001.0
2005-12-13 12:45:00,92.837,93.008,92.815,92.944,3232300008.0
2005-12-13 13:00:00,92.962,93.0,92.931,92.976,3595499992.0
2005-12-13 13:15:00,92.953,92.979,92.896,92.93,3104800001.0
2005-12-13 13:30:00,92.92,92.936,92.864,92.918,3661399986.0
2005-12-13 13:45:00,92.93,92.944,92.869,92.898,3461099993.0
2005-12-13 14:00:00,92.909,92.956,92.857,92.92,3181099986.0
2005-12-13 14:15:00,92.914,92.962,92.89,92.91,3109699967.0
2005-12-13 14:30:00,92.89,92.935,92.853,92.891,3069099999.0
2005-12-13 14:45:00,92.885,92.94,92.835,92.868,3059799992.0
2005-12-13 15:00:00,92.893,92.968,92.882,92.922,2702700001.0
2005-12-13 15:15:00,92.912,92.977,92.889,92.923,3489099986.0
2005-12-13 15:30:00,92.924,92.96,92.893,92.911,3372899996.0
2005-12-13 15:45:00,92.898,92.944,92.845,92.903,3049299999.0
2005-12-13 16:00:00,92.877,92.901,92.805,92.837,3325499997.0
2005-12-13 16:15:00,92.848,92.86,92.795,92.835,3229799996.0
2005-12-13 16:30:00,92.835,92.862,92.725,92.738,3553499985.0
2005-12-13 16:45:00,92.725,92.755,92.667,92.728,3692499995.0
2005-12-13 17:00:00,92.743,92.775,92.688,92.75,3322899999.0
2005-12-13 17:15:00,92.755,92.794,92.719,92.73,3259499998.0
2005-12-13 17:30:00,92.726,92.763,92.711,92.739,3557099990.0
2005-12-13 17:45:00,92.748,92.77,92.673,92.711,3452699991.0
2005-12-13 18:00:00,92.701,92.749,92.65,92.68,24977499940.0
2005-12-13 18:15:00,92.67,92.717,92.65,92.708,21024399956.0
2005-12-13 18:30:00,92.7,92.753,92.625,92.65,18284299967.0
2005-12-13 18:45:00,92.633,92.697,92.608,92.693,14232999961.0
2005-12-13 19:00:00,92.683,92.709,92.627,92.661,9999999962.0
2005-12-13 19:15:00,92.658,92.698,92.612,92.667,13382999951.0
2005-12-13 19:30:00,92.679,92.751,92.664,92.703,11498499985.0
2005-12-13 19:45:00,92.72,92.804,92.695,92.759,9144099987.0
2005-12-13 20:00:00,92.775,92.79,92.705,92.721,10311299965.0
2005-12-13 20:15:00,92.729,92.8,92.705,92.8,14307399927.0
2005-12-13 20:30:00,92.79,92.8,92.732,92.755,14323199995.0
2005-12-13 20:45:00,92.738,92.825,92.72,92.782,16618999977.0
2005-12-13 21:00:00,92.75,92.815,92.715,92.769,9310699998.0
2005-12-13 21:15:00,92.762,92.819,92.664,92.76,14638299990.0
2005-12-13 21:30:00,92.791,92.806,92.709,92.721,8106899982.0
2005-12-13 21:45:00,92.699,92.775,92.687,92.711,7139699980.0
2005-12-13 22:00:00,92.732,92.842,92.729,92.804,6720999981.0
2005-12-13 22:15:00,92.801,92.825,92.722,92.722,4955299981.0
2005-12-13 22:30:00,92.747,92.803,92.747,92.754,5137699978.0
2005-12-13 22:45:00,92.778,92.789,92.653,92.659,5082899985.0
2005-12-13 23:00:00,92.728,92.768,92.688,92.689,3163399981.0
2005-12-13 23:15:00,92.704,92.732,92.649,92.655,3337199989.0
2005-12-13 23:30:00,92.674,92.712,92.655,92.703,3553699981.0
2005-12-13 23:45:00,92.698,92.733,92.671,92.725,2505799997.0
2005-12-14 00:00:00,92.725,92.757,92.668,92.686,3919299981.0
2005-12-14 00:15:00,92.676,92.756,92.644,92.692,3684599989.0
2005-12-14 00:30:00,92.685,92.738,92.628,92.699,2758599994.0
2005-12-14 00:45:00,92.717,92.755,92.703,92.742,3349099990.0
2005-12-14 01:00:00,92.712,92.75,92.68,92.686,3016799990.0
2005-12-14 01:15:00,92.72,92.77,92.699,92.75,2594999996.0
2005-12-14 01:30:00,92.782,92.807,92.71,92.753,2924299986.0
2005-12-14 01:45:00,92.743,92.922,92.725,92.834,4067300004.0
2005-12-14 02:00:00,92.835,92.862,92.753,92.757,3440599982.0
2005-12-14 02:15:00,92.767,92.783,92.613,92.634,3725600003.0
2005-12-14 02:30:00,92.621,92.695,92.604,92.691,3242200002.0
2005-12-14 02:45:00,92.686,92.76,92.675,92.728,3352099998.0
2005-12-14 03:00:00,92.709,92.729,92.551,92.592,3759699983.0
2005-12-14 03:15:00,92.592,92.619,92.439,92.453,3640999990.0
2005-12-14 03:30:00,92.463,92.564,92.449,92.514,3434599979.0
2005-12-14 03:45:00,92.478,92.514,92.427,92.513,3737400006.0
2005-12-14 04:00:00,92.507,92.537,92.439,92.443,3262499992.0
2005-12-14 04:15:00,92.536,92.633,92.442,92.627,2988899976.0
2005-12-14 04:30:00,92.63,92.639,92.512,92.546,3234599984.0
2005-12-14 04:45:00,92.556,92.582,92.458,92.498,2697199981.0
2005-12-14 05:00:00,92.524,92.586,92.489,92.565,2505999997.0
2005-12-14 05:15:00,92.566,92.566,92.474,92.506,2924999993.0
2005-12-14 05:30:00,92.53,92.53,92.462,92.48,2718999983.0
2005-12-14 05:45:00,92.511,92.586,92.489,92.555,3015799995.0
2005-12-14 06:00:00,92.523,92.567,92.503,92.547,3098000002.0
2005-12-14 06:15:00,92.527,92.598,92.523,92.568,3143000004.0
2005-12-14 06:30:00,92.57,92.593,92.539,92.583,3244299996.0
2005-12-14 06:45:00,92.584,92.606,92.555,92.576,2445099986.0
2005-12-14 07:00:00,92.577,92.583,92.464,92.464,3001299995.0
2005-12-14 07:15:00,92.477,92.478,92.357,92.36,3162999994.0
2005-12-14 07:30:00,92.371,92.383,92.259,92.281,3506600000.0
2005-12-14 07:45:00,92.271,92.333,92.253,92.283,2787399975.0
2005-12-14 08:00:00,92.278,92.312,92.235,92.295,3431599981.0
2005-12-14 08:15:00,92.298,92.321,92.258,92.3,3090800002.0
2005-12-14 08:30:00,92.305,92.378,92.291,92.294,3121799988.0
2005-12-14 08:45:00,92.32,92.322,92.219,92.268,3108499991.0
2005-12-14 09:00:00,92.266,92.301,92.193,92.249,3593499978.0
2005-12-14 09:15:00,92.239,92.316,92.227,92.31,3535099971.0
2005-12-14 09:30:00,92.313,92.319,92.24,92.297,3386399979.0
2005-12-14 09:45:00,92.29,92.415,92.278,92.38,3877199991.0
2005-12-14 10:00:00,92.382,92.407,92.324,92.4,3055699987.0
2005-12-14 10:15:00,92.405,92.421,92.33,92.338,3336699981.0
2005-12-14 10:30:00,92.333,92.365,92.281,92.281,3471199998.0
2005-12-14 10:45:00,92.322,92.322,92.223,92.226,2955499992.0
2005-12-14 11:00:00,92.233,92.285,92.221,92.253,3154100003.0
2005-12-14 11:15:00,92.248,92.331,92.239,92.331,3751299978.0
2005-12-14 11:30:00,92.33,92.341,92.283,92.317,3786899979.0
2005-12-14 11:45:00,92.295,92.327,92.242,92.307,3583700000.0
2005-12-14 12:00:00,92.298,92.346,92.283,92.324,4289000002.0
2005-12-14 12:15:00,92.32,92.366,92.305,92.347,3258299999.0
2005-12-14 12:30:00,92.335,92.381,92.252,92.342,2885699986.0
2005-12-14 12:45:00,92.318,92.365,92.287,92.345,3337999972.0
2005-12-14 13:00:00,92.34,92.387,92.327,92.351,3276399986.0
2005-12-14 13:15:00,92.368,92.439,92.331,92.392,3213899995.0
2005-12-14 13:30:00,92.379,92.409,92.322,92.336,2759100003.0
2005-12-14 13:45:00,92.317,92.44,92.31,92.414,3334099993.0
2005-12-14 14:00:00,92.425,92.445,92.369,92.395,3676499989.0
2005-12-14 14:15:00,92.393,92.458,92.358,92.419,3086899992.0
2005-12-14 14:30:00,92.42,92.427,92.351,92.416,2892099990.0
2005-12-14 14:45:00,92.413,92.425,92.253,92.298,3533299985.0
2005-12-14 15:00:00,92.28,92.287,92.202,92.202,2914499985.0
2005-12-14 15:15:00,92.214,92.22,92.081,92.174,3942599975.0
2005-12-14 15:30:00,92.174,92.191,91.991,92.063,2965399992.0
2005-12-14 15:45:00,92.081,92.104,91.914,91.957,3229099986.0
2005-12-14 16:00:00,91.932,91.965,91.778,91.837,3392299992.0
2005-12-14 16:15:00,91.835,91.863,91.761,91.78,3610899984.0
2005-12-14 16:30:00,91.77,91.88,91.753,91.815,3191199999.0
2005-12-14 16:45:00,91.82,91.87,91.759,91.759,3382999998.0
2005-12-14 17:00:00,91.748,91.798,91.671,91.726,2990299988.0
2005-12-14 17:15:00,91.719,91.722,91.63,91.641,3295999988.0
2005-12-14 17:30:00,91.611,91.647,91.438,91.487,3322499987.0
2005-12-14 17:45:00,91.494,91.534,91.333,91.333,3420299996.0
2005-12-14 18:00:00,91.344,91.479,91.25,91.28,25786299800.0
2005-12-14 18:15:00,91.27,91.511,91.24,91.37,24842599888.0
2005-12-14 18:30:00,91.374,91.434,91.312,91.394,19324299928.0
2005-12-14 18:45:00,91.382,91.428,91.298,91.316,13763899959.0
2005-12-14 19:00:00,91.311,91.326,91.219,91.247,9327599987.0
2005-12-14 19:15:00,91.258,91.391,91.222,91.34,13961499959.0
2005-12-14 19:30:00,91.343,91.402,91.185,91.187,11820099957.0
2005-12-14 19:45:00,91.178,91.339,91.168,91.316,9369899988.0
2005-12-14 20:00:00,91.304,91.353,91.249,91.335,9979099976.0
2005-12-14 20:15:00,91.353,91.361,91.195,91.255,15773199978.0
2005-12-14 20:30:00,91.245,91.37,91.216,91.235,15634999973.0
2005-12-14 20:45:00,91.207,91.59,91.058,91.092,16063899964.0
2005-12-14 21:00:00,91.105,91.55,91.023,91.185,9643399996.0
2005-12-14 21:15:00,91.194,91.293,91.179,91.276,15314499977.0
2005-12-14 21:30:00,91.295,91.454,91.275,91.449,7659599962.0
2005-12-14 21:45:00,91.442,91.569,91.421,91.527,6276099982.0
2005-12-14 22:00:00,91.543,91.545,91.469,91.488,6403500004.0
2005-12-14 22:15:00,91.509,91.567,91.5,91.543,4956999994.0
2005-12-14 22:30:00,91.54,91.574,91.491,91.519,5405799994.0
2005-12-14 22:45:00,91.504,91.522,91.399,91.41,5125799994.0
2005-12-14 23:00:00,91.473,91.513,91.437,91.455,2872000006.0
2005-12-14 23:15:00,91.451,91.487,91.421,91.469,3368799980.0
2005-12-14 23:30:00,91.472,91.518,91.458,91.5,3302499987.0
2005-12-14 23:45:00,91.503,91.547,91.473,91.535,3157999989.0
2005-12-15 00:00:00,91.535,91.556,91.461,91.532,3661599983.0
2005-12-15 00:15:00,91.512,91.59,91.493,91.562,3621700002.0
2005-12-15 00:30:00,91.544,91.613,91.482,91.513,3418699998.0
2005-12-15 00:45:00,91.509,91.606,91.5,91.606,2783999996.0
2005-12-15 01:00:00,91.582,91.676,91.572,91.616,2756899988.0
2005-12-15 01:15:00,91.642,91.689,91.63,91.674,3322699998.0
2005-12-15 01:30:00,91.69,91.728,91.663,91.69,2942999996.0
2005-12-15 01:45:00,91.631,91.657,91.435,91.49,3865699978.0
2005-12-15 02:00:00,91.489,91.567,91.444,91.471,3141000011.0
2005-12-15 02:15:00,91.474,91.529,91.435,91.51,3273799995.0
2005-12-15 02:30:00,91.504,91.627,91.478,91.627,3865599999.0
2005-12-15 02:45:00,91.618,91.638,91.526,91.573,3483299987.0
2005-12-15 03:00:00,91.547,91.569,91.454,91.491,3379399984.0
2005-12-15 03:15:00,91.464,91.538,91.374,91.523,3526100001.0
2005-12-15 03:30:00,91.542,91.573,91.481,91.535,3287300009.0
2005-12-15 03:45:00,91.523,91.58,91.491,91.546,3368199995.0
2005-12-15 04:00:00,91.549,91.606,91.511,91.525,3139699982.0
2005-12-15 04:15:00,91.518,91.543,91.456,91.493,3083399985.0
2005-12-15 04:30:00,91.496,91.496,91.433,91.433,2746799985.0
2005-12-15 04:45:00,91.443,91.475,91.411,91.416,2223999992.0
2005-12-15 05:00:00,91.419,91.482,91.404,91.455,3073900000.0
2005-12-15 05:15:00,91.46,91.464,91.352,91.372,2787199995.0
2005-12-15 05:30:00,91.356,91.381,91.303,91.325,3248599980.0
2005-12-15 05:45:00,91.325,91.342,91.232,91.298,2751100006.0
2005-12-15 06:00:00,91.288,91.377,91.277,91.352,2578999997.0
2005-12-15 06:15:00,91.348,91.418,91.334,91.403,3116499999.0
2005-12-15 06:30:00,91.408,91.449,91.379,91.428,2894000000.0
2005-12-15 06:45:00,91.433,91.458,91.396,91.422,3106999994.0
2005-12-15 07:00:00,91.434,91.456,91.393,91.409,2818399999.0
2005-12-15 07:15:00,91.413,91.427,91.334,91.395,3497899993.0
2005-12-15 07:30:00,91.387,91.438,91.357,91.412,3246799981.0
2005-12-15 07:45:00,91.378,91.41,91.34,91.365,2494300003.0
2005-12-15 08:00:00,91.363,91.391,91.314,91.365,3060699982.0
2005-12-15 08:15:00,91.353,91.381,91.287,91.287,2960799997.0
2005-12-15 08:30:00,91.283,91.296,91.217,91.237,3346099991.0
2005-12-15 08:45:00,91.234,91.317,91.218,91.264,3153199992.0
2005-12-15 09:00:00,91.262,91.28,91.093,91.159,3244600000.0
2005-12-15 09:15:00,91.168,91.168,91.059,91.092,3211699995.0
2005-12-15 09:30:00,91.095,91.1,91.002,91.029,3545899993.0
2005-12-15 09:45:00,91.04,91.056,90.617,90.691,3103199996.0
2005-12-15 10:00:00,90.699,90.973,90.674,90.841,3060599992.0
2005-12-15 10:15:00,90.874,90.959,90.821,90.821,3411699998.0
2005-12-15 10:30:00,90.831,90.837,90.606,90.645,3440699978.0
2005-12-15 10:45:00,90.652,90.673,90.473,90.497,3566999994.0
2005-12-15 11:00:00,90.495,90.523,90.423,90.487,3691200003.0
2005-12-15 11:15:00,90.471,90.572,90.471,90.503,3885399978.0
2005-12-15 11:30:00,90.517,90.53,90.352,90.382,3776399987.0
2005-12-15 11:45:00,90.407,90.503,90.393,90.456,3819199990.0
2005-12-15 12:00:00,90.472,90.556,90.44,90.52,3772599982.0
2005-12-15 12:15:00,90.503,90.518,90.363,90.396,3683799993.0
2005-12-15 12:30:00,90.379,90.502,90.364,90.416,3261300009.0
2005-12-15 12:45:00,90.431,90.576,90.414,90.441,2969299995.0
2005-12-15 13:00:00,90.464,90.523,90.433,90.453,3442700000.0
2005-12-15 13:15:00,90.454,90.512,90.448,90.489,3635399991.0
2005-12-15 13:30:00,90.485,90.557,90.402,90.402,3629099984.0
2005-12-15 13:45:00,90.371,90.416,90.293,90.314,3544799989.0
2005-12-15 14:00:00,90.329,90.339,90.286,90.305,3133199983.0
2005-12-15 14:15:00,90.288,90.318,90.19,90.31,3471099987.0
2005-12-15 14:30:00,90.301,90.359,90.185,90.271,3140899991.0
2005-12-15 14:45:00,90.26,90.321,90.224,90.312,3370399997.0
2005-12-15 15:00:00,90.303,90.309,90.23,90.263,2493600003.0
2005-12-15 15:15:00,90.266,90.3,90.176,90.201,3870199983.0
2005-12-15 15:30:00,90.215,90.358,90.163,90.34,3505799983.0
2005-12-15 15:45:00,90.319,90.404,90.278,90.305,3139799982.0
2005-12-15 16:00:00,90.299,90.417,90.284,90.397,3180299994.0
2005-12-15 16:15:00,90.39,90.439,90.31,90.413,3213599996.0
2005-12-15 16:30:00,90.401,90.412,90.324,90.337,3469699985.0
2005-12-15 16:45:00,90.333,90.355,90.239,90.249,3533999989.0
2005-12-15 17:00:00,90.237,90.287,90.162,90.226,3380899990.0
2005-12-15 17:15:00,90.215,90.35,90.142,90.332,3189200003.0
2005-12-15 17:30:00,90.332,90.389,90.192,90.368,3423199996.0
2005-12-15 17:45:00,90.364,90.365,90.231,90.278,3562200001.0
2005-12-15 18:00:00,90.311,90.47,90.247,90.44,24500599951.0
2005-12-15 18:15:00,90.43,90.46,90.303,90.442,23723199944.0
2005-12-15 18:30:00,90.453,90.491,90.38,90.447,19439599970.0
2005-12-15 18:45:00,90.464,90.489,90.343,90.35,13359799968.0
2005-12-15 19:00:00,90.345,90.47,90.339,90.441,9476099993.0
2005-12-15 19:15:00,90.439,90.456,90.366,90.397,14238899978.0
2005-12-15 19:30:00,90.394,90.416,90.311,90.32,11609799954.0
2005-12-15 19:45:00,90.335,90.358,90.295,90.309,9272299980.0
2005-12-15 20:00:00,90.327,90.397,90.317,90.36,10892599961.0
2005-12-15 20:15:00,90.375,90.429,90.29,90.29,13298199974.0
2005-12-15 20:30:00,90.403,90.409,90.328,90.351,16382499957.0
2005-12-15 20:45:00,90.36,90.362,90.19,90.19,16414699949.0
2005-12-15 21:00:00,90.307,90.33,89.717,90.229,9940099988.0
2005-12-15 21:15:00,90.237,90.289,90.199,90.281,14792399966.0
2005-12-15 21:30:00,90.278,90.313,90.249,90.281,7690099974.0
2005-12-15 21:45:00,90.259,90.28,90.163,90.168,6678099998.0
2005-12-15 22:00:00,90.168,90.204,90.094,90.143,6720099967.0
2005-12-15 22:15:00,90.157,90.219,90.139,90.18,4493100006.0
2005-12-15 22:30:00,90.193,90.238,90.18,90.212,5380199996.0
2005-12-15 22:45:00,90.216,90.227,90.079,90.125,4954699994.0
2005-12-15 23:00:00,90.132,90.16,90.048,90.115,3177299994.0
2005-12-15 23:15:00,90.113,90.157,90.094,90.124,3456699987.0
2005-12-15 23:30:00,90.128,90.155,90.087,90.127,3284399985.0
2005-12-15 23:45:00,90.123,90.133,90.088,90.114,2226799981.0
2005-12-16 00:00:00,90.109,90.163,90.083,90.101,3929299989.0
2005-12-16 00:15:00,90.105,90.154,90.06,90.122,3738599996.0
2005-12-16 00:30:00,90.127,90.193,90.103,90.131,3142099985.0
2005-12-16 00:45:00,90.157,90.218,90.116,90.202,3448700000.0
2005-12-16 01:00:00,90.208,90.226,90.176,90.183,2946399992.0
2005-12-16 01:15:00,90.201,90.215,90.103,90.13,3087000001.0
2005-12-16 01:30:00,90.133,90.183,90.117,90.136,3010899992.0
2005-12-16 01:45:00,90.151,90.162,90.086,90.125,3835699990.0
2005-12-16 02:00:00,90.108,90.148,89.725,89.725,3394499978.0
2005-12-16 02:15:00,89.706,89.706,89.539,89.659,3122899983.0
2005-12-16 02:30:00,89.672,89.792,89.636,89.658,3282099986.0
2005-12-16 02:45:00,89.624,89.685,89.592,89.674,2915000001.0
2005-12-16 03:00:00,89.68,89.732,89.608,89.717,3976599993.0
2005-12-16 03:15:00,89.717,89.914,89.713,89.819,3122099979.0
2005-12-16 03:30:00,89.862,89.963,89.835,89.881,3572899990.0
2005-12-16 03:45:00,89.873,89.904,89.802,89.87,3475499989.0
2005-12-16 04:00:00,89.833,89.876,89.764,89.857,3373899983.0
2005-12-16 04:15:00,89.866,89.891,89.73,89.769,3711400004.0
2005-12-16 04:30:00,89.777,89.865,89.683,89.797,3138599987.0
2005-12-16 04:45:00,89.841,89.918,89.823,89.877,2794399990.0
2005-12-16 05:00:00,89.88,89.905,89.801,89.848,2766799990.0
2005-12-16 05:15:00,89.847,89.86,89.807,89.823,2532899994.0
2005-12-16 05:30:00,89.834,89.875,89.793,89.811,2794699990.0
2005-12-16 05:45:00,89.802,89.839,89.749,89.749,2658399991.0
2005-12-16 06:00:00,89.748,89.825,89.735,89.778,3053299982.0
2005-12-16 06:15:00,89.766,89.796,89.683,89.748,2975000000.0
2005-12-16 06:30:00,89.751,89.776,89.627,89.649,2770999997.0
2005-12-16 06:45:00,89.644,89.678,89.593,89.647,3340000006.0
2005-12-16 07:00:00,89.655,89.666,89.608,89.63,2537299986.0
2005-12-16 07:15:00,89.667,89.711,89.631,89.647,3222099999.0
2005-12-16 07:30:00,89.647,89.671,89.594,89.61,2975899981.0
2005-12-16 07:45:00,89.61,89.69,89.593,89.661,2756699980.0
2005-12-16 08:00:00,89.658,89.735,89.65,89.725,3635699986.0
2005-12-16 08:15:00,89.73,89.817,89.664,89.752,2880800012.0
2005-12-16 08:30:00,89.765,89.818,89.722,89.802,3442199968.0
2005-12-16 08:45:00,89.811,89.849,89.75,89.807,3460299985.0
2005-12-16 09:00:00,89.809,89.955,89.796,89.942,2981099998.0
2005-12-16 09:15:00,89.962,90.123,89.912,90.082,3016999979.0
2005-12-16 09:30:00,90.085,90.158,89.906,89.91,3338899994.0
2005-12-16 09:45:00,89.929,90.079,89.923,90.063,3108199987.0
2005-12-16 10:00:00,90.06,90.271,90.046,90.271,2657699998.0
2005-12-16 10:15:00,90.281,90.293,90.164,90.249,3616899992.0
2005-12-16 10:30:00,90.259,90.38,90.224,90.316,3734199984.0
2005-12-16 10:45:00,90.317,90.486,90.311,90.463,3282000011.0
2005-12-16 11:00:00,90.505,90.585,90.468,90.549,3352199988.0
2005-12-16 11:15:00,90.538,90.618,90.5,90.51,3584199986.0
2005-12-16 11:30:00,90.49,90.508,90.351,90.364,3808899991.0
2005-12-16 11:45:00,90.339,90.406,90.308,90.335,3948699999.0
2005-12-16 12:00:00,90.335,90.355,90.255,90.301,3862499998.0
2005-12-16 12:15:00,90.292,90.307,90.114,90.125,3386600009.0
2005-12-16 12:30:00,90.108,90.217,90.08,90.188,3080799990.0
2005-12-16 12:45:00,90.198,90.232,90.104,90.13,3468399992.0
2005-12-16 13:00:00,90.124,90.169,90.065,90.097,3671199993.0
2005-12-16 13:15:00,90.093,90.163,90.06,90.117,3372299998.0
2005-12-16 13:30:00,90.112,90.173,90.094,90.129,3213299996.0
2005-12-16 13:45:00,90.148,90.167,90.101,90.12,3710199988.0
2005-12-16 14:00:00,90.132,90.141,89.998,90.059,3004199986.0
2005-12-16 14:15:00,90.046,90.101,90.04,90.089,2921499990.0
2005-12-16 14:30:00,90.08,90.105,90.032,90.094,3131800002.0
2005-12-16 14:45:00,90.067,90.103,89.997,90.045,3401399997.0
2005-12-16 15:00:00,90.044,90.062,90.014,90.033,3130400002.0
2005-12-16 15:15:00,90.045,90.073,89.971,89.99,3596600017.0
2005-12-16 15:30:00,89.967,90.097,89.959,90.08,3725899982.0
2005-12-16 15:45:00,90.082,90.113,89.998,90.016,3659299985.0
2005-12-16 16:00:00,90.003,90.075,89.977,90.056,2880399989.0
2005-12-16 16:15:00,90.054,90.067,89.96,90.032,3121799992.0
2005-12-16 16:30:00,90.051,90.051,89.983,89.998,3565299995.0
2005-12-16 16:45:00,89.999,90.034,89.938,89.955,2915099988.0
2005-12-16 17:00:00,89.965,90.031,89.893,89.923,3721699975.0
2005-12-16 17:15:00,89.921,89.971,89.845,89.895,2723500008.0
2005-12-16 17:30:00,89.913,89.926,89.788,89.821,3128599994.0
2005-12-16 17:45:00,89.814,89.827,89.662,89.715,3132599982.0
2005-12-16 18:00:00,89.703,89.87,89.703,89.87,25119200052.0
2005-12-16 18:15:00,89.86,89.9,89.636,89.665,24246299955.0
2005-12-16 18:30:00,89.681,89.8,89.639,89.694,19496499932.0
2005-12-16 18:45:00,89.707,89.772,89.683,89.719,13848699981.0
2005-12-16 19:00:00,89.737,89.86,89.721,89.858,9923999975.0
2005-12-16 19:15:00,89.862,89.92,89.808,89.812,13815699956.0
2005-12-16 19:30:00,89.833,89.841,89.712,89.781,11817099982.0
2005-12-16 19:45:00,89.783,89.794,89.715,89.735,9599999977.0
2005-12-16 20:00:00,89.736,89.79,89.703,89.754,9848599974.0
2005-12-16 20:15:00,89.741,89.832,89.7,89.7,14537699992.0
2005-12-16 20:30:00,89.71,89.81,89.695,89.715,16114399956.0
2005-12-16 20:45:00,89.696,89.734,89.62,89.642,16027999981.0
2005-12-16 21:00:00,89.65,89.733,89.63,89.69,11571899953.0
2005-12-16 21:15:00,89.684,89.709,89.641,89.68,14242899955.0
2005-12-16 21:30:00,89.681,89.737,89.655,89.683,7874799967.0
2005-12-16 21:45:00,89.673,89.677,89.589,89.627,7465799982.0
2005-12-16 22:00:00,89.609,89.641,89.575,89.614,6769399999.0
2005-12-16 22:15:00,89.601,89.662,89.597,89.621,4307400001.0
2005-12-16 22:30:00,89.635,89.682,89.613,89.669,5341799983.0
2005-12-16 22:45:00,89.66,89.715,89.611,89.655,4916499999.0
2005-12-16 23:00:00,89.686,89.718,89.65,89.655,3131399997.0
2005-12-16 23:15:00,89.666,89.69,89.608,89.635,3103299989.0
2005-12-16 23:30:00,89.638,89.657,89.592,89.633,3379299985.0
2005-12-16 23:45:00,89.638,89.68,89.59,89.635,2133699995.0
2005-12-19 00:00:00,89.69,89.693,89.352,89.386,2540299994.0
2005-12-19 00:15:00,89.433,89.612,89.43,89.612,2563099989.0
2005-12-19 00:30:00,89.604,89.666,89.558,89.621,3118999995.0
2005-12-19 00:45:00,89.629,89.658,89.609,89.628,3277299994.0
2005-12-19 01:00:00,89.617,89.697,89.617,89.634,3012399999.0
2005-12-19 01:15:00,89.657,89.686,89.63,89.666,2769599974.0
2005-12-19 01:30:00,89.667,89.734,89.65,89.713,2831699991.0
2005-12-19 01:45:00,89.707,89.736,89.667,89.702,3291299980.0
2005-12-19 02:00:00,89.693,89.724,89.663,89.663,3275200001.0
2005-12-19 02:15:00,89.663,89.705,89.629,89.661,3315599994.0
2005-12-19 02:30:00,89.641,89.683,89.62,89.643,3348199980.0
2005-12-19 02:45:00,89.643,89.729,89.623,89.627,2857999996.0
2005-12-19 03:00:00,89.626,89.67,89.579,89.63,3663400001.0
2005-12-19 03:15:00,89.614,89.67,89.595,89.649,2746200000.0
2005-12-19 03:30:00,89.662,89.918,89.654,89.895,3213299975.0
2005-12-19 03:45:00,89.889,90.05,89.881,90.046,3272199975.0
2005-12-19 04:00:00,90.041,90.063,89.951,90.049,2516400000.0
2005-12-19 04:15:00,90.046,90.079,90.013,90.051,2536500007.0
2005-12-19 04:30:00,90.065,90.093,90.032,90.075,2656199995.0
2005-12-19 04:45:00,90.077,90.115,90.047,90.094,2688699984.0
2005-12-19 05:00:00,90.095,90.199,90.095,90.164,3134699988.0
2005-12-19 05:15:00,90.178,90.198,90.124,90.14,3384799998.0
2005-12-19 05:30:00,90.136,90.177,90.099,90.122,2273699995.0
2005-12-19 05:45:00,90.134,90.169,90.085,90.088,3014000011.0
2005-12-19 06:00:00,90.095,90.161,90.073,90.132,2390299999.0
2005-12-19 06:15:00,90.131,90.142,90.077,90.098,2550800004.0
2005-12-19 06:30:00,90.115,90.159,90.095,90.125,2946299994.0
2005-12-19 06:45:00,90.11,90.167,90.108,90.143,2805500012.0
2005-12-19 07:00:00,90.141,90.158,90.109,90.125,3094699988.0
2005-12-19 07:15:00,90.122,90.192,90.112,90.159,3533699986.0
2005-12-19 07:30:00,90.168,90.253,90.151,90.228,3249699998.0
2005-12-19 07:45:00,90.21,90.275,90.19,90.237,3071400001.0
2005-12-19 08:00:00,90.242,90.253,90.161,90.253,3381299986.0
2005-12-19 08:15:00,90.246,90.325,90.235,90.267,2641800001.0
2005-12-19 08:30:00,90.244,90.305,90.224,90.224,3254399982.0
2005-12-19 08:45:00,90.248,90.299,90.213,90.271,3086799990.0
2005-12-19 09:00:00,90.282,90.355,90.195,90.197,3689000000.0
2005-12-19 09:15:00,90.209,90.233,90.184,90.206,3572399993.0
2005-12-19 09:30:00,90.227,90.288,90.128,90.205,3478899988.0
2005-12-19 09:45:00,90.213,90.225,90.084,90.175,3347199984.0
2005-12-19 10:00:00,90.175,90.209,90.082,90.151,3110699996.0
2005-12-19 10:15:00,90.172,90.216,90.133,90.151,3429699991.0
2005-12-19 10:30:00,90.134,90.171,90.102,90.12,3268300005.0
2005-12-19 10:45:00,90.115,90.142,90.047,90.091,3097799983.0
2005-12-19 11:00:00,90.116,90.2,90.075,90.186,3446499982.0
2005-12-19 11:15:00,90.165,90.185,90.107,90.126,3694800001.0
2005-12-19 11:30:00,90.138,90.149,90.024,90.04,3818099992.0
2005-12-19 11:45:00,90.034,90.044,89.976,89.99,3862499983.0
2005-12-19 12:00:00,90.007,90.103,89.975,90.005,3648999999.0
2005-12-19 12:15:00,90.011,90.086,89.961,90.073,3577999995.0
2005-12-19 12:30:00,90.059,90.122,90.024,90.024,2892799992.0
2005-12-19 12:45:00,90.038,90.051,89.988,90.007,3595499995.0
2005-12-19 13:00:00,90.013,90.036,89.963,89.982,3434899988.0
2005-12-19 13:15:00,89.993,90.008,89.914,89.953,3042099986.0
2005-12-19 13:30:00,89.968,90.069,89.936,90.009,3358899984.0
2005-12-19 13:45:00,90.025,90.039,89.951,89.97,3527599995.0
2005-12-19 14:00:00,89.984,89.993,89.935,89.976,2934899988.0
2005-12-19 14:15:00,89.958,89.988,89.896,89.898,3412600004.0
2005-12-19 14:30:00,89.869,89.91,89.804,89.839,2701199999.0
2005-12-19 14:45:00,89.84,89.877,89.79,89.805,3487099974.0
2005-12-19 15:00:00,89.825,89.873,89.767,89.767,3126799996.0
2005-12-19 15:15:00,89.776,89.814,89.68,89.779,3733499995.0
2005-12-19 15:30:00,89.76,89.791,89.696,89.717,3275799990.0
2005-12-19 15:45:00,89.71,89.772,89.691,89.712,3087800007.0
2005-12-19 16:00:00,89.69,89.756,89.69,89.742,3457599993.0
2005-12-19 16:15:00,89.748,89.779,89.705,89.72,3235899996.0
2005-12-19 16:30:00,89.732,89.777,89.688,89.713,3454299988.0
2005-12-19 16:45:00,89.717,89.73,89.616,89.637,3447499995.0
2005-12-19 17:00:00,89.646,89.692,89.566,89.597,3055199994.0
2005-12-19 17:15:00,89.589,89.668,89.568,89.666,3021599983.0
2005-12-19 17:30:00,89.661,89.714,89.638,89.695,3091299978.0
2005-12-19 17:45:00,89.685,89.703,89.575,89.677,3132799991.0
2005-12-19 18:00:00,89.658,89.75,89.553,89.74,24902199974.0
2005-12-19 18:15:00,89.73,89.74,89.549,89.605,22567599967.0
2005-12-19 18:30:00,89.62,89.7,89.544,89.569,18911599941.0
2005-12-19 18:45:00,89.593,89.669,89.576,89.649,13841399971.0
2005-12-19 19:00:00,89.672,89.736,89.649,89.722,9027699974.0
2005-12-19 19:15:00,89.711,89.725,89.638,89.676,14038499949.0
2005-12-19 19:30:00,89.682,89.762,89.651,89.754,12397399965.0
2005-12-19 19:45:00,89.748,89.759,89.64,89.665,9428599959.0
2005-12-19 20:00:00,89.668,89.681,89.561,89.645,10395499947.0
2005-12-19 20:15:00,89.636,89.74,89.633,89.74,15267999972.0
2005-12-19 20:30:00,89.73,89.74,89.615,89.645,14755299989.0
2005-12-19 20:45:00,89.642,89.75,89.613,89.75,13812699953.0
2005-12-19 21:00:00,89.76,89.76,89.631,89.681,8428199979.0
2005-12-19 21:15:00,89.675,89.733,89.659,89.724,14489799950.0
2005-12-19 21:30:00,89.727,89.753,89.674,89.727,8017299980.0
2005-12-19 21:45:00,89.699,89.758,89.678,89.73,6901499995.0
2005-12-19 22:00:00,89.72,89.792,89.703,89.756,6406000017.0
2005-12-19 22:15:00,89.765,89.79,89.7,89.737,4630599994.0
2005-12-19 22:30:00,89.728,89.785,89.72,89.752,5409399989.0
2005-12-19 22:45:00,89.778,89.795,89.679,89.687,5615599985.0
2005-12-19 23:00:00,89.747,89.772,89.699,89.745,3201799990.0
2005-12-19 23:15:00,89.729,89.775,89.708,89.74,2964600004.0
2005-12-19 23:30:00,89.76,89.807,89.738,89.803,3301999994.0
2005-12-19 23:45:00,89.773,89.83,89.771,89.825,2656399994.0
2005-12-20 00:00:00,89.825,89.938,89.747,89.763,3334300013.0
2005-12-20 00:15:00,89.78,89.815,89.732,89.774,3166900004.0
2005-12-20 00:30:00,89.771,89.856,89.746,89.855,2984699996.0
2005-12-20 00:45:00,89.861,89.888,89.826,89.838,3354199995.0
2005-12-20 01:00:00,89.821,89.858,89.777,89.811,3097999993.0
2005-12-20 01:15:00,89.823,89.824,89.771,89.804,2899499992.0
2005-12-20 01:30:00,89.816,89.851,89.777,89.821,2998499984.0
2005-12-20 01:45:00,89.83,89.886,89.777,89.783,3843799992.0
2005-12-20 02:00:00,89.78,89.791,89.709,89.762,3117400001.0
2005-12-20 02:15:00,89.76,89.865,89.75,89.86,3028700008.0
2005-12-20 02:30:00,89.855,89.949,89.825,89.895,3363799987.0
2005-12-20 02:45:00,89.884,89.942,89.878,89.898,2869499988.0
2005-12-20 03:00:00,89.913,89.964,89.863,89.888,2963799987.0
2005-12-20 03:15:00,89.871,90.005,89.864,89.983,3565999987.0
2005-12-20 03:30:00,89.993,90.027,89.961,90.016,3110700004.0
2005-12-20 03:45:00,90.017,90.019,89.936,89.951,2527199996.0
2005-12-20 04:00:00,89.932,89.959,89.884,89.931,2839799992.0
2005-12-20 04:15:00,89.93,89.96,89.908,89.94,2268299998.0
2005-12-20 04:30:00,89.937,89.967,89.91,89.935,2899700001.0
2005-12-20 04:45:00,89.953,90.0,89.912,89.977,2347199982.0
2005-12-20 05:00:00,89.991,90.126,89.988,90.058,2995299998.0
2005-12-20 05:15:00,90.053,90.066,90.002,90.052,3018599989.0
2005-12-20 05:30:00,90.047,90.082,90.015,90.05,2850599991.0
2005-12-20 05:45:00,90.039,90.119,90.011,90.108,3140899986.0
2005-12-20 06:00:00,90.099,90.119,90.049,90.064,2717299994.0
2005-12-20 06:15:00,90.072,90.084,90.005,90.037,2198199984.0
2005-12-20 06:30:00,90.042,90.055,89.938,89.96,3199200011.0
2005-12-20 06:45:00,89.978,90.035,89.925,90.01,3452399994.0
2005-12-20 07:00:00,90.018,90.089,89.988,90.05,3095899993.0
2005-12-20 07:15:00,90.072,90.078,90.009,90.022,3312000007.0
2005-12-20 07:30:00,90.034,90.111,90.032,90.103,3194100001.0
2005-12-20 07:45:00,90.088,90.105,90.036,90.073,3269199992.0
2005-12-20 08:00:00,90.073,90.076,90.0,90.015,2832999988.0
2005-12-20 08:15:00,90.025,90.123,90.002,90.078,3292900000.0
2005-12-20 08:30:00,90.097,90.097,90.002,90.004,3373499992.0
2005-12-20 08:45:00,90.031,90.093,90.019,90.074,3008099999.0
2005-12-20 09:00:00,90.078,90.141,90.051,90.11,3492799995.0
2005-12-20 09:15:00,90.128,90.154,89.991,90.022,3607199977.0
2005-12-20 09:30:00,90.008,90.063,89.986,90.045,3301299981.0
2005-12-20 09:45:00,90.041,90.062,90.001,90.024,3422399992.0
2005-12-20 10:00:00,90.042,90.077,89.984,89.987,2982099988.0
2005-12-20 10:15:00,90.017,90.028,89.94,89.957,3223800001.0
2005-12-20 10:30:00,89.936,89.959,89.883,89.89,3564099984.0
2005-12-20 10:45:00,89.909,89.953,89.849,89.921,3180500005.0
2005-12-20 11:00:00,89.917,89.956,89.895,89.915,3404999995.0
2005-12-20 11:15:00,89.917,89.927,89.825,89.9,3473899993.0
2005-12-20 11:30:00,89.896,89.896,89.741,89.764,3568700011.0
2005-12-20 11:45:00,89.773,89.878,89.754,89.848,3616499983.0
2005-12-20 12:00:00,89.839,89.858,89.696,89.745,3179599986.0
2005-12-20 12:15:00,89.739,89.801,89.692,89.772,3318499985.0
2005-12-20 12:30:00,89.745,89.801,89.737,89.769,2490399993.0
2005-12-20 12:45:00,89.76,89.794,89.712,89.758,3180300005.0
2005-12-20 13:00:00,89.777,89.835,89.735,89.807,3439199996.0
2005-12-20 13:15:00,89.802,89.856,89.774,89.841,2734799997.0
2005-12-20 13:30:00,89.843,89.857,89.811,89.821,3303099984.0
2005-12-20 13:45:00,89.818,89.882,89.791,89.824,3417599977.0
2005-12-20 14:00:00,89.839,89.856,89.781,89.781,3650299996.0
2005-12-20 14:15:00,89.777,89.853,89.741,89.823,2998899991.0
2005-12-20 14:30:00,89.823,89.841,89.75,89.841,3289699995.0
2005-12-20 14:45:00,89.834,89.85,89.752,89.811,3108399996.0
2005-12-20 15:00:00,89.809,89.823,89.73,89.74,2755599989.0
2005-12-20 15:15:00,89.757,89.792,89.679,89.725,3886599984.0
2005-12-20 15:30:00,89.709,89.733,89.607,89.685,3358900007.0
2005-12-20 15:45:00,89.671,89.704,89.544,89.563,3338599986.0
2005-12-20 16:00:00,89.573,89.613,89.528,89.556,2919399995.0
2005-12-20 16:15:00,89.552,89.568,89.39,89.4,3203199989.0
2005-12-20 16:30:00,89.425,89.496,89.409,89.46,3629399985.0
2005-12-20 16:45:00,89.468,89.487,89.374,89.459,3788000003.0
2005-12-20 17:00:00,89.433,89.51,89.312,89.38,3187900007.0
2005-12-20 17:15:00,89.369,89.403,89.295,89.379,3543999994.0
2005-12-20 17:30:00,89.388,89.431,89.325,89.381,3134700005.0
2005-12-20 17:45:00,89.375,89.46,89.323,89.46,3598099998.0
2005-12-20 18:00:00,89.468,89.469,89.18,89.29,25683399981.0
2005-12-20 18:15:00,89.3,89.438,89.28,89.413,22884000002.0
2005-12-20 18:30:00,89.402,89.469,89.34,89.355,18114299927.0
2005-12-20 18:45:00,89.348,89.368,89.237,89.244,14497399954.0
2005-12-20 19:00:00,89.212,89.303,89.167,89.283,9599200015.0
2005-12-20 19:15:00,89.292,89.358,89.25,89.331,13804999934.0
2005-12-20 19:30:00,89.342,89.383,89.318,89.336,11990600009.0
2005-12-20 19:45:00,89.317,89.397,89.305,89.339,8523499973.0
2005-12-20 20:00:00,89.349,89.443,89.32,89.392,11302399977.0
2005-12-20 20:15:00,89.378,89.48,89.328,89.47,13988099944.0
2005-12-20 20:30:00,89.48,89.49,89.334,89.454,14903199974.0
2005-12-20 20:45:00,89.451,89.48,89.409,89.443,15394699945.0
2005-12-20 21:00:00,89.47,89.48,89.383,89.428,11808699975.0
2005-12-20 21:15:00,89.438,89.482,89.388,89.468,14344799942.0
2005-12-20 21:30:00,89.464,89.575,89.445,89.554,8147899998.0
2005-12-20 21:45:00,89.555,89.562,89.439,89.459,6940799967.0
2005-12-20 22:00:00,89.458,89.477,89.418,89.425,6749699974.0
2005-12-20 22:15:00,89.437,89.508,89.422,89.452,4627199998.0
2005-12-20 22:30:00,89.47,89.488,89.438,89.48,5316599965.0
2005-12-20 22:45:00,89.487,89.492,89.404,89.41,5300699968.0
2005-12-20 23:00:00,89.477,89.52,89.448,89.505,3003499998.0
2005-12-20 23:15:00,89.509,89.556,89.472,89.482,3251600005.0
2005-12-20 23:30:00,89.498,89.525,89.465,89.513,3438199989.0
2005-12-20 23:45:00,89.498,89.552,89.469,89.53,2678199978.0
2005-12-21 00:00:00,89.545,89.563,89.454,89.528,3559299996.0
2005-12-21 00:15:00,89.507,89.55,89.454,89.542,3241899990.0
2005-12-21 00:30:00,89.537,89.548,89.469,89.528,2933400006.0
2005-12-21 00:45:00,89.525,89.548,89.482,89.537,3235999994.0
2005-12-21 01:00:00,89.527,89.691,89.509,89.679,3327899989.0
2005-12-21 01:15:00,89.672,89.706,89.63,89.647,3754899999.0
2005-12-21 01:30:00,89.663,89.714,89.641,89.692,3474999996.0
2005-12-21 01:45:00,89.698,89.741,89.682,89.717,3991199983.0
2005-12-21 02:00:00,89.715,89.757,89.517,89.528,3115499997.0
2005-12-21 02:15:00,89.525,89.568,89.492,89.524,3427199983.0
2005-12-21 02:30:00,89.518,89.595,89.465,89.595,3551800009.0
2005-12-21 02:45:00,89.578,89.621,89.46,89.483,3388599992.0
2005-12-21 03:00:00,89.48,89.505,89.397,89.411,3182899994.0
2005-12-21 03:15:00,89.419,89.435,89.358,89.423,3284099993.0
2005-12-21 03:30:00,89.422,89.452,89.348,89.422,3424699993.0
2005-12-21 03:45:00,89.402,89.469,89.391,89.455,3157399996.0
2005-12-21 04:00:00,89.434,89.468,89.4,89.425,2713399993.0
2005-12-21 04:15:00,89.417,89.434,89.363,89.388,2733599995.0
2005-12-21 04:30:00,89.389,89.464,89.381,89.411,3094099994.0
2005-12-21 04:45:00,89.431,89.47,89.396,89.45,2513899995.0
2005-12-21 05:00:00,89.455,89.465,89.381,89.423,3157800008.0
2005-12-21 05:15:00,89.414,89.425,89.373,89.406,2254800003.0
2005-12-21 05:30:00,89.434,89.468,89.415,89.444,2877399977.0
2005-12-21 05:45:00,89.428,89.454,89.359,89.419,2729199994.0
2005-12-21 06:00:00,89.416,89.481,89.408,89.466,2764400008.0
2005-12-21 06:15:00,89.48,89.528,89.462,89.519,2329200001.0
2005-12-21 06:30:00,89.511,89.527,89.472,89.483,3066399992.0
2005-12-21 06:45:00,89.47,89.516,89.451,89.472,2794799992.0
2005-12-21 07:00:00,89.474,89.51,89.404,89.413,3267299986.0
2005-12-21 07:15:00,89.427,89.463,89.398,89.453,3078199998.0
2005-12-21 07:30:00,89.438,89.472,89.4,89.449,2893499984.0
2005-12-21 07:45:00,89.432,89.528,89.428,89.515,2603899993.0
2005-12-21 08:00:00,89.492,89.584,89.472,89.567,3307299977.0
2005-12-21 08:15:00,89.596,89.614,89.535,89.542,2774499994.0
2005-12-21 08:30:00,89.52,89.575,89.502,89.527,3457200004.0
2005-12-21 08:45:00,89.532,89.548,89.443,89.471,3122099998.0
2005-12-21 09:00:00,89.469,89.496,89.409,89.492,3094200004.0
2005-12-21 09:15:00,89.487,89.594,89.444,89.557,3139299984.0
2005-12-21 09:30:00,89.54,89.592,89.493,89.563,3465199965.0
2005-12-21 09:45:00,89.597,89.623,89.527,89.598,3347299994.0
2005-12-21 10:00:00,89.607,89.777,89.579,89.747,3414999981.0
2005-12-21 10:15:00,89.723,89.754,89.627,89.631,3324399988.0
2005-12-21 10:30:00,89.654,89.67,89.504,89.504,3518199998.0
2005-12-21 10:45:00,89.531,89.586,89.471,89.569,3476099998.0
2005-12-21 11:00:00,89.573,89.647,89.552,89.552,3706699993.0
2005-12-21 11:15:00,89.552,89.647,89.552,89.577,3519900000.0
2005-12-21 11:30:00,89.6,89.689,89.589,89.609,3790199992.0
2005-12-21 11:45:00,89.603,89.633,89.528,89.54,3603800010.0
2005-12-21 12:00:00,89.536,89.563,89.501,89.524,3776099973.0
2005-12-21 12:15:00,89.523,89.597,89.495,89.556,3290299998.0
2005-12-21 12:30:00,89.555,89.592,89.523,89.568,2529500002.0
2005-12-21 12:45:00,89.571,89.617,89.544,89.572,3599600002.0
2005-12-21 13:00:00,89.568,89.593,89.397,89.397,3802200003.0
2005-12-21 13:15:00,89.4,89.457,89.388,89.452,3132099987.0
2005-12-21 13:30:00,89.445,89.528,89.429,89.51,3459799989.0
2005-12-21 13:45:00,89.496,89.522,89.452,89.452,3604099987.0
2005-12-21 14:00:00,89.47,89.497,89.399,89.429,2989499983.0
2005-12-21 14:15:00,89.442,89.545,89.424,89.522,3203699997.0
2005-12-21 14:30:00,89.522,89.606,89.464,89.597,3325699990.0
2005-12-21 14:45:00,89.584,89.63,89.509,89.544,3621199991.0
2005-12-21 15:00:00,89.556,89.601,89.537,89.599,2635099992.0
2005-12-21 15:15:00,89.603,89.614,89.488,89.539,3317499984.0
2005-12-21 15:30:00,89.554,89.601,89.49,89.511,3290699993.0
2005-12-21 15:45:00,89.514,89.515,89.39,89.475,3481899990.0
2005-12-21 16:00:00,89.477,89.542,89.459,89.505,3221699989.0
2005-12-21 16:15:00,89.503,89.518,89.458,89.48,3362999991.0
2005-12-21 16:30:00,89.488,89.525,89.258,89.262,3672999989.0
2005-12-21 16:45:00,89.264,89.328,89.204,89.212,3284599986.0
2005-12-21 17:00:00,89.226,89.295,89.201,89.245,3203299995.0
2005-12-21 17:15:00,89.234,89.259,89.19,89.196,3449100010.0
2005-12-21 17:30:00,89.203,89.301,89.179,89.282,3352199991.0
2005-12-21 17:45:00,89.282,89.302,89.216,89.251,2957400000.0
2005-12-21 18:00:00,89.268,89.279,89.217,89.24,22700399929.0
2005-12-21 18:15:00,89.23,89.293,89.19,89.28,21274599916.0
2005-12-21 18:30:00,89.273,89.305,89.19,89.212,19286599964.0
2005-12-21 18:45:00,89.228,89.268,89.18,89.246,13508199970.0
2005-12-21 19:00:00,89.248,89.271,89.183,89.226,9836199959.0
2005-12-21 19:15:00,89.229,89.229,89.153,89.16,14054899988.0
2005-12-21 19:30:00,89.18,89.205,89.135,89.167,12289099979.0
2005-12-21 19:45:00,89.156,89.199,89.126,89.174,9194399983.0
2005-12-21 20:00:00,89.173,89.256,89.151,89.201,10901199982.0
2005-12-21 20:15:00,89.202,89.27,89.148,89.27,14523699996.0
2005-12-21 20:30:00,89.28,89.28,89.145,89.153,16416799968.0
2005-12-21 20:45:00,89.144,89.29,89.143,89.29,16632499955.0
2005-12-21 21:00:00,89.228,89.283,89.206,89.261,10132199980.0
2005-12-21 21:15:00,89.261,89.274,89.222,89.243,14817899965.0
2005-12-21 21:30:00,89.258,89.296,89.218,89.274,7529899957.0
2005-12-21 21:45:00,89.253,89.29,89.244,89.273,6607199988.0
2005-12-21 22:00:00,89.273,89.277,89.198,89.26,7089599971.0
2005-12-21 22:15:00,89.277,89.3,89.248,89.248,4256699997.0
2005-12-21 22:30:00,89.285,89.332,89.261,89.328,5061599990.0
2005-12-21 22:45:00,89.308,89.36,89.249,89.261,5337899978.0
2005-12-21 23:00:00,89.327,89.35,89.261,89.292,2994499997.0
2005-12-21 23:15:00,89.286,89.349,89.269,89.335,3013099982.0
2005-12-21 23:30:00,89.338,89.359,89.292,89.317,3633599987.0
2005-12-21 23:45:00,89.326,89.405,89.306,89.395,3035600006.0
2005-12-22 00:00:00,89.395,89.422,89.323,89.376,3716799999.0
2005-12-22 00:15:00,89.385,89.396,89.306,89.346,3145899993.0
2005-12-22 00:30:00,89.32,89.384,89.299,89.35,3024199979.0
2005-12-22 00:45:00,89.344,89.366,89.302,89.323,3238999988.0
2005-12-22 01:00:00,89.292,89.371,89.292,89.363,3339799992.0
2005-12-22 01:15:00,89.341,89.378,89.262,89.273,3281699993.0
2005-12-22 01:30:00,89.293,89.327,89.266,89.323,3217499976.0
2005-12-22 01:45:00,89.311,89.415,89.288,89.401,3616099995.0
2005-12-22 02:00:00,89.411,89.416,89.325,89.372,3068099997.0
2005-12-22 02:15:00,89.379,89.442,89.344,89.418,3398899993.0
2005-12-22 02:30:00,89.419,89.458,89.399,89.44,3643399993.0
2005-12-22 02:45:00,89.418,89.528,89.418,89.5,3320199984.0
2005-12-22 03:00:00,89.508,89.575,89.495,89.555,3509199979.0
2005-12-22 03:15:00,89.551,89.554,89.418,89.437,3108899999.0
2005-12-22 03:30:00,89.457,89.497,89.414,89.478,2771899997.0
2005-12-22 03:45:00,89.45,89.505,89.43,89.472,2814199984.0
2005-12-22 04:00:00,89.449,89.492,89.441,89.454,2305499991.0
2005-12-22 04:15:00,89.45,89.49,89.402,89.413,2696400000.0
2005-12-22 04:30:00,89.407,89.433,89.34,89.371,2527299995.0
2005-12-22 04:45:00,89.381,89.419,89.345,89.351,2568599993.0
2005-12-22 05:00:00,89.365,89.411,89.324,89.358,2753399998.0
2005-12-22 05:15:00,89.358,89.411,89.337,89.387,2224899989.0
2005-12-22 05:30:00,89.38,89.455,89.358,89.358,2958399984.0
2005-12-22 05:45:00,89.363,89.413,89.306,89.391,2915799998.0
2005-12-22 06:00:00,89.412,89.42,89.362,89.392,2795199993.0
2005-12-22 06:15:00,89.372,89.423,89.365,89.38,2208599986.0
2005-12-22 06:30:00,89.374,89.394,89.342,89.377,2912100016.0
2005-12-22 06:45:00,89.349,89.401,89.331,89.355,2500799983.0
2005-12-22 07:00:00,89.364,89.418,89.318,89.344,2767599993.0
2005-12-22 07:15:00,89.347,89.412,89.322,89.375,3335799988.0
2005-12-22 07:30:00,89.378,89.397,89.341,89.367,2915599998.0
2005-12-22 07:45:00,89.372,89.47,89.34,89.434,3019099985.0
2005-12-22 08:00:00,89.45,89.546,89.431,89.48,3472199984.0
2005-12-22 08:15:00,89.491,89.515,89.438,89.448,3210500004.0
2005-12-22 08:30:00,89.452,89.502,89.413,89.44,3404900011.0
2005-12-22 08:45:00,89.468,89.516,89.432,89.445,2923399977.0
2005-12-22 09:00:00,89.466,89.466,89.365,89.404,3761800010.0
2005-12-22 09:15:00,89.398,89.462,89.362,89.45,3391500001.0
2005-12-22 09:30:00,89.455,89.455,89.379,89.403,2823799988.0
2005-12-22 09:45:00,89.412,89.446,89.348,89.389,3439499985.0
2005-12-22 10:00:00,89.378,89.379,89.28,89.305,2567499990.0
2005-12-22 10:15:00,89.315,89.345,89.274,89.326,3340499986.0
2005-12-22 10:30:00,89.316,89.362,89.284,89.304,3057099987.0
2005-12-22 10:45:00,89.305,89.305,89.207,89.211,3230899974.0
2005-12-22 11:00:00,89.232,89.261,89.178,89.198,3785999992.0
2005-12-22 11:15:00,89.202,89.27,89.176,89.248,4129199978.0
2005-12-22 11:30:00,89.223,89.435,89.181,89.42,3550299994.0
2005-12-22 11:45:00,89.424,89.467,89.315,89.317,3948599993.0
2005-12-22 12:00:00,89.324,89.355,89.278,89.323,3526599984.0
2005-12-22 12:15:00,89.323,89.345,89.247,89.271,3475299984.0
2005-12-22 12:30:00,89.283,89.321,89.229,89.29,2954399981.0
2005-12-22 12:45:00,89.312,89.345,89.253,89.301,3136199995.0
2005-12-22 13:00:00,89.333,89.338,89.251,89.253,3652999982.0
2005-12-22 13:15:00,89.263,89.274,89.201,89.267,3028499986.0
2005-12-22 13:30:00,89.256,89.27,89.197,89.253,3016199983.0
2005-12-22 13:45:00,89.252,89.271,89.184,89.248,3342399991.0
2005-12-22 14:00:00,89.231,89.247,89.16,89.213,3308099983.0
2005-12-22 14:15:00,89.207,89.284,89.194,89.266,3467099995.0
2005-12-22 14:30:00,89.246,89.336,89.205,89.3,3209699995.0
2005-12-22 14:45:00,89.297,89.357,89.239,89.267,3680199998.0
2005-12-22 15:00:00,89.275,89.303,89.226,89.255,2678399979.0
2005-12-22 15:15:00,89.241,89.252,89.138,89.201,3935900002.0
2005-12-22 15:30:00,89.205,89.261,89.179,89.209,3266800004.0
2005-12-22 15:45:00,89.187,89.239,89.036,89.054,3532100003.0
2005-12-22 16:00:00,89.066,89.095,88.92,88.964,3673399990.0
2005-12-22 16:15:00,88.964,89.005,88.925,88.943,3090900000.0
2005-12-22 16:30:00,88.952,89.02,88.928,88.985,3945499977.0
2005-12-22 16:45:00,88.989,88.999,88.865,88.865,3247600004.0
2005-12-22 17:00:00,88.864,88.95,88.824,88.938,3132800002.0
2005-12-22 17:15:00,88.928,89.08,88.927,89.046,3380599998.0
2005-12-22 17:30:00,89.043,89.067,88.958,88.974,3576599992.0
2005-12-22 17:45:00,88.972,89.012,88.857,88.857,3335799979.0
2005-12-22 18:00:00,88.836,88.97,88.767,88.824,22884399851.0
2005-12-22 18:15:00,88.98,88.98,88.801,88.909,19383599918.0
2005-12-22 18:30:00,88.907,88.912,88.828,88.88,18794799975.0
2005-12-22 18:45:00,88.885,88.947,88.868,88.912,13972399968.0
2005-12-22 19:00:00,88.917,88.981,88.894,88.96,9852899946.0
2005-12-22 19:15:00,88.949,88.967,88.858,88.883,14181399970.0
2005-12-22 19:30:00,88.874,88.892,88.816,88.883,12139899963.0
2005-12-22 19:45:00,88.865,88.983,88.841,88.962,9182199969.0
2005-12-22 20:00:00,88.977,88.983,88.903,88.935,10174699998.0
2005-12-22 20:15:00,88.937,88.957,88.88,88.89,14665499944.0
2005-12-22 20:30:00,88.88,88.96,88.823,88.838,15247699953.0
2005-12-22 20:45:00,88.83,88.918,88.813,88.84,16467699919.0
2005-12-22 21:00:00,88.874,88.901,88.82,88.888,10400099975.0
2005-12-22 21:15:00,88.879,88.892,88.843,88.881,14929399943.0
2005-12-22 21:30:00,88.877,88.877,88.806,88.849,8192299992.0
2005-12-22 21:45:00,88.838,88.891,88.819,88.833,6547799988.0
2005-12-22 22:00:00,88.846,88.884,88.791,88.843,6841599998.0
2005-12-22 22:15:00,88.857,88.888,88.83,88.839,4860899986.0
2005-12-22 22:30:00,88.878,88.936,88.856,88.927,5515900000.0
2005-12-22 22:45:00,88.914,88.932,88.842,88.846,5155699985.0
2005-12-22 23:00:00,88.901,88.937,88.882,88.893,2934099989.0
2005-12-22 23:15:00,88.91,88.941,88.877,88.924,2932499998.0
2005-12-22 23:30:00,88.932,88.988,88.882,88.957,3199199989.0
2005-12-22 23:45:00,88.945,88.968,88.878,88.878,2726999991.0
2005-12-23 00:00:00,88.885,88.909,88.788,88.891,3793199990.0
2005-12-23 00:15:00,88.932,88.953,88.854,88.886,3909199986.0
2005-12-23 00:30:00,88.889,88.899,88.792,88.82,3174799985.0
2005-12-23 00:45:00,88.839,88.92,88.828,88.92,3542999988.0
2005-12-23 01:00:00,88.91,88.925,88.848,88.88,2388799994.0
2005-12-23 01:15:00,88.871,88.9,88.843,88.895,2940300006.0
2005-12-23 01:30:00,88.902,88.907,88.839,88.907,3242500002.0
2005-12-23 01:45:00,88.885,88.935,88.873,88.899,3965699984.0
2005-12-23 02:00:00,88.907,88.919,88.86,88.881,3222099995.0
2005-12-23 02:15:00,88.877,88.922,88.825,88.878,3414599976.0
2005-12-23 02:30:00,88.847,88.947,88.847,88.904,3128199990.0
2005-12-23 02:45:00,88.905,88.957,88.891,88.91,2844600005.0
2005-12-23 03:00:00,88.91,88.963,88.89,88.96,3379899988.0
2005-12-23 03:15:00,88.957,88.968,88.855,88.862,2958499989.0
2005-12-23 03:30:00,88.883,88.915,88.836,88.911,3180500003.0
2005-12-23 03:45:00,88.9,88.9,88.833,88.857,3124099997.0
2005-12-23 04:00:00,88.867,88.901,88.845,88.858,2595299995.0
2005-12-23 04:15:00,88.868,88.896,88.853,88.862,2864399983.0
2005-12-23 04:30:00,88.867,88.898,88.848,88.87,2334799987.0
2005-12-23 04:45:00,88.89,88.935,88.866,88.918,2648899972.0
2005-12-23 05:00:00,88.913,88.93,88.838,88.846,2446300008.0
2005-12-23 05:15:00,88.843,88.877,88.824,88.867,2296299996.0
2005-12-23 05:30:00,88.86,88.88,88.836,88.872,2067999988.0
2005-12-23 05:45:00,88.865,88.891,88.808,88.861,2340699995.0
2005-12-23 06:00:00,88.876,88.902,88.84,88.842,2461899989.0
2005-12-23 06:15:00,88.851,88.868,88.81,88.855,1595799999.0
2005-12-23 06:30:00,88.845,88.882,88.837,88.863,2084600003.0
2005-12-23 06:45:00,88.88,88.892,88.825,88.864,3012300000.0
2005-12-23 07:00:00,88.857,88.898,88.852,88.86,2640199979.0
2005-12-23 07:15:00,88.88,88.895,88.844,88.885,2636699990.0
2005-12-23 07:30:00,88.877,88.92,88.85,88.875,2766399994.0
2005-12-23 07:45:00,88.864,88.908,88.834,88.869,2850300000.0
2005-12-23 08:00:00,88.862,88.932,88.858,88.917,3123499994.0
2005-12-23 08:15:00,88.922,88.945,88.883,88.924,2995599990.0
2005-12-23 08:30:00,88.928,88.944,88.855,88.88,3014299992.0
2005-12-23 08:45:00,88.908,88.913,88.84,88.878,3300900005.0
2005-12-23 09:00:00,88.878,88.881,88.79,88.816,3540699994.0
2005-12-23 09:15:00,88.807,88.839,88.776,88.82,3059499985.0
2005-12-23 09:30:00,88.811,88.923,88.795,88.901,3123299986.0
2005-12-23 09:45:00,88.92,88.957,88.891,88.915,2968099996.0
2005-12-23 10:00:00,88.917,88.977,88.869,88.871,2627699997.0
2005-12-23 10:15:00,88.904,88.908,88.798,88.842,3384499997.0
2005-12-23 10:30:00,88.836,88.892,88.811,88.858,3424800002.0
2005-12-23 10:45:00,88.867,88.87,88.806,88.824,3337799997.0
2005-12-23 11:00:00,88.826,88.86,88.804,88.839,3637599984.0
2005-12-23 11:15:00,88.852,88.897,88.834,88.859,3587599991.0
2005-12-23 11:30:00,88.859,88.927,88.842,88.915,3517299993.0
2005-12-23 11:45:00,88.91,88.937,88.887,88.915,3629700002.0
2005-12-23 12:00:00,88.915,88.984,88.895,88.962,3482299995.0
2005-12-23 12:15:00,88.977,88.997,88.914,88.922,3008399991.0
2005-12-23 12:30:00,88.9,88.952,88.898,88.908,2940899986.0
2005-12-23 12:45:00,88.909,88.933,88.851,88.905,3143699993.0
2005-12-23 13:00:00,88.891,88.94,88.852,88.882,3636599997.0
2005-12-23 13:15:00,88.895,88.903,88.818,88.839,3091699998.0
2005-12-23 13:30:00,88.837,88.852,88.787,88.817,3431500002.0
2005-12-23 13:45:00,88.817,88.875,88.805,88.812,3204399986.0
2005-12-23 14:00:00,88.806,88.842,88.766,88.817,2634899995.0
2005-12-23 14:15:00,88.822,88.846,88.753,88.788,3240400000.0
2005-12-23 14:30:00,88.776,88.779,88.657,88.735,3041699980.0
2005-12-23 14:45:00,88.727,88.811,88.691,88.783,3820599997.0
2005-12-23 15:00:00,88.797,88.872,88.797,88.83,3333399995.0
2005-12-23 15:15:00,88.819,88.845,88.688,88.725,3445399991.0
2005-12-23 15:30:00,88.73,88.78,88.715,88.76,3387899990.0
2005-12-23 15:45:00,88.759,88.842,88.733,88.813,3393799997.0
2005-12-23 16:00:00,88.782,88.822,88.724,88.793,3790099980.0
2005-12-23 16:15:00,88.805,88.822,88.732,88.732,3492800001.0
2005-12-23 16:30:00,88.754,88.764,88.687,88.715,3261599997.0
2005-12-23 16:45:00,88.717,88.741,88.669,88.724,3652399982.0
2005-12-23 17:00:00,88.719,88.855,88.7,88.769,3020899999.0
2005-12-23 17:15:00,88.76,88.877,88.724,88.843,3153699995.0
2005-12-23 17:30:00,88.837,88.837,88.668,88.722,3142499990.0
2005-12-23 17:45:00,88.723,88.737,88.579,88.579,3741699984.0
2005-12-23 18:00:00,88.579,88.638,88.48,88.54,26166899941.0
2005-12-23 18:15:00,88.53,88.634,88.41,88.57,24086599862.0
2005-12-23 18:30:00,88.558,88.589,88.33,88.55,19341399945.0
2005-12-23 18:45:00,88.532,88.596,88.502,88.525,13549899974.0
2005-12-23 19:00:00,88.524,88.531,88.434,88.518,9238699982.0
2005-12-23 19:15:00,88.507,88.521,88.355,88.358,13740899952.0
2005-12-23 19:30:00,88.359,88.37,88.278,88.343,11977399952.0
2005-12-23 19:45:00,88.366,88.487,88.34,88.42,9714399976.0
2005-12-23 20:00:00,88.408,88.502,88.402,88.47,10694899975.0
2005-12-23 20:15:00,88.478,88.556,88.448,88.478,13187099964.0
2005-12-23 20:30:00,88.458,88.56,88.425,88.479,12596499972.0
2005-12-23 20:45:00,88.491,88.581,88.474,88.536,16223999972.0
2005-12-23 21:00:00,88.514,88.538,88.476,88.5,9220399981.0
2005-12-23 21:15:00,88.512,88.552,88.477,88.517,15034199973.0
2005-12-23 21:30:00,88.508,88.565,88.492,88.524,7680499969.0
2005-12-23 21:45:00,88.503,88.534,88.489,88.501,6940599979.0
2005-12-23 22:00:00,88.505,88.583,88.47,88.568,7007499972.0
2005-12-23 22:15:00,88.585,88.638,88.554,88.591,4992399965.0
2005-12-23 22:30:00,88.609,88.64,88.544,88.574,5388199985.0
2005-12-23 22:45:00,88.567,88.571,88.484,88.533,5198300000.0
2005-12-23 23:00:00,88.546,88.56,88.5,88.52,2749799977.0
2005-12-23 23:15:00,88.525,88.551,88.507,88.535,3539599993.0
2005-12-23 23:30:00,88.542,88.55,88.492,88.55,3484899989.0
2005-12-23 23:45:00,88.552,88.609,88.53,88.53,2285699991.0
2005-12-26 00:00:00,88.572,88.619,88.518,88.58,3348999986.0
2005-12-26 00:15:00,88.585,88.707,88.548,88.699,2812999991.0
2005-12-26 00:30:00,88.68,88.742,88.562,88.643,3248499987.0
2005-12-26 00:45:00,88.653,88.715,88.635,88.7,3296499991.0
2005-12-26 01:00:00,88.648,88.716,88.618,88.659,3650099995.0
2005-12-26 01:15:00,88.663,88.686,88.591,88.595,3383899986.0
2005-12-26 01:30:00,88.606,88.694,88.575,88.672,3470099993.0
2005-12-26 01:45:00,88.665,88.683,88.525,88.551,3863199989.0
2005-12-26 02:00:00,88.543,88.6,88.43,88.471,4025699983.0
2005-12-26 02:15:00,88.513,88.559,88.438,88.523,4343299988.0
2005-12-26 02:30:00,88.543,88.574,88.48,88.517,4831299974.0
2005-12-26 02:45:00,88.5,88.553,88.408,88.419,4630199994.0
2005-12-26 03:00:00,88.428,88.504,88.298,88.396,5275499994.0
2005-12-26 03:15:00,88.398,88.524,88.388,88.466,4396499987.0
2005-12-26 03:30:00,88.494,88.507,88.381,88.49,3826599971.0
2005-12-26 03:45:00,88.467,88.494,88.397,88.422,4360300000.0
2005-12-26 04:00:00,88.442,88.464,88.394,88.414,4227099988.0
2005-12-26 04:15:00,88.404,88.454,88.379,88.386,4069499982.0
2005-12-26 04:30:00,88.392,88.444,88.348,88.425,4271800003.0
2005-12-26 04:45:00,88.439,88.439,88.342,88.352,4323199981.0
2005-12-26 05:00:00,88.353,88.411,88.333,88.394,3959899983.0
2005-12-26 05:15:00,88.396,88.462,88.365,88.407,3627099990.0
2005-12-26 05:30:00,88.398,88.441,88.361,88.403,4157099980.0
2005-12-26 05:45:00,88.379,88.469,88.354,88.428,3620899995.0
2005-12-26 06:00:00,88.42,88.493,88.413,88.456,4020699984.0
2005-12-26 06:15:00,88.459,88.53,88.432,88.496,4030199994.0
2005-12-26 06:30:00,88.501,88.547,88.455,88.513,4595499983.0
2005-12-26 06:45:00,88.478,88.605,88.478,88.555,4627699973.0
2005-12-26 07:00:00,88.563,88.598,88.5,88.535,4204299991.0
2005-12-26 07:15:00,88.536,88.607,88.496,88.58,4089599995.0
2005-12-26 07:30:00,88.591,88.636,88.429,88.603,4740799998.0
2005-12-26 07:45:00,88.583,88.658,88.564,88.6,4935799981.0
2005-12-26 08:00:00,88.591,88.634,88.542,88.55,4924199977.0
2005-12-26 08:15:00,88.554,88.625,88.527,88.586,4891199975.0
2005-12-26 08:30:00,88.61,88.674,88.552,88.601,4598599976.0
2005-12-26 08:45:00,88.63,88.663,88.564,88.647,4966599987.0
2005-12-26 09:00:00,88.652,88.708,88.611,88.643,4791399986.0
2005-12-26 09:15:00,88.637,88.684,88.586,88.648,4597399977.0
2005-12-26 09:30:00,88.638,88.699,88.583,88.614,4891199984.0
2005-12-26 09:45:00,88.631,88.693,88.567,88.632,4472399978.0
2005-12-26 10:00:00,88.618,88.697,88.614,88.672,4284799977.0
2005-12-26 10:15:00,88.677,88.712,88.595,88.637,4390999975.0
2005-12-26 10:30:00,88.626,88.701,88.584,88.666,4903600001.0
2005-12-26 10:45:00,88.651,88.71,88.599,88.69,4733500001.0
2005-12-26 11:00:00,88.653,88.739,88.634,88.674,4334099979.0
2005-12-26 11:15:00,88.64,88.704,88.549,88.594,5706499986.0
2005-12-26 11:30:00,88.547,88.635,88.459,88.586,5130299979.0
2005-12-26 11:45:00,88.564,88.722,88.541,88.64,4282299990.0
2005-12-26 12:00:00,88.619,88.675,88.552,88.643,4557199997.0
2005-12-26 12:15:00,88.629,88.659,88.541,88.591,4629999975.0
2005-12-26 12:30:00,88.507,88.661,88.465,88.625,3898699997.0
2005-12-26 12:45:00,88.589,88.675,88.559,88.632,4428699986.0
2005-12-26 13:00:00,88.627,88.703,88.598,88.655,4016599989.0
2005-12-26 13:15:00,88.665,88.728,88.618,88.672,4527199998.0
2005-12-26 13:30:00,88.697,88.718,88.578,88.597,4193699978.0
2005-12-26 13:45:00,88.594,88.658,88.522,88.603,4457399985.0
2005-12-26 14:00:00,88.629,88.64,88.542,88.582,4048400004.0
2005-12-26 14:15:00,88.568,88.656,88.543,88.6,3128499971.0
2005-12-26 14:30:00,88.588,88.67,88.51,88.63,3748899992.0
2005-12-26 14:45:00,88.602,88.659,88.542,88.633,3948399974.0
2005-12-26 15:00:00,88.589,88.677,88.512,88.624,3254399989.0
2005-12-26 15:15:00,88.621,88.668,88.463,88.562,3695999983.0
2005-12-26 15:30:00,88.54,88.662,88.53,88.563,2854899997.0
2005-12-26 15:45:00,88.555,88.599,88.503,88.539,3305899986.0
2005-12-26 16:00:00,88.5,88.58,88.437,88.52,3150899983.0
2005-12-26 16:15:00,88.505,88.638,88.457,88.52,3533799994.0
2005-12-26 16:30:00,88.527,88.606,88.472,88.545,3972999994.0
2005-12-26 16:45:00,88.515,88.574,88.449,88.47,3456899993.0
2005-12-26 17:00:00,88.46,88.611,88.457,88.53,3184599983.0
2005-12-26 17:15:00,88.519,88.538,88.392,88.424,3261299997.0
2005-12-26 17:30:00,88.44,88.493,88.406,88.424,3456200007.0
2005-12-26 17:45:00,88.405,88.535,88.392,88.413,3506499995.0
2005-12-26 18:00:00,88.378,88.566,88.367,88.475,14809099954.0
2005-12-26 18:15:00,88.5,88.62,88.387,88.454,22417799946.0
2005-12-26 18:30:00,88.496,88.55,88.395,88.456,16612499945.0
2005-12-26 18:45:00,88.469,88.526,88.449,88.46,14956799975.0
2005-12-26 19:00:00,88.496,88.525,88.411,88.415,9438899992.0
2005-12-26 19:15:00,88.416,88.602,88.386,88.503,13971599991.0
2005-12-26 19:30:00,88.573,88.577,88.472,88.486,12443099991.0
2005-12-26 19:45:00,88.495,88.635,88.479,88.526,8983999962.0
2005-12-26 20:00:00,88.479,88.571,88.473,88.54,10257399981.0
2005-12-26 20:15:00,88.556,88.574,88.362,88.52,14882599950.0
2005-12-26 20:30:00,88.53,88.547,88.424,88.432,14360399934.0
2005-12-26 20:45:00,88.424,88.553,88.408,88.493,14639999982.0
2005-12-26 21:00:00,88.5,88.541,88.455,88.468,8181399996.0
2005-12-26 21:15:00,88.477,88.538,88.412,88.428,15550599917.0
2005-12-26 21:30:00,88.474,88.542,88.425,88.484,8208299966.0
2005-12-26 21:45:00,88.473,88.533,88.422,88.446,6407200001.0
2005-12-26 22:00:00,88.495,88.535,88.458,88.486,6755199951.0
2005-12-26 22:15:00,88.473,88.56,88.447,88.52,4586699987.0
2005-12-26 22:30:00,88.525,88.541,88.457,88.497,5374099980.0
2005-12-26 22:45:00,88.505,88.537,88.397,88.41,5424899982.0
2005-12-26 23:00:00,88.436,88.516,88.429,88.469,2946099981.0
2005-12-26 23:15:00,88.485,88.485,88.381,88.408,3016599975.0
2005-12-26 23:30:00,88.393,88.49,88.387,88.487,4247999982.0
2005-12-26 23:45:00,88.462,88.583,88.452,88.521,3092599982.0
2005-12-27 00:00:00,88.508,88.564,88.463,88.502,3792200000.0
2005-12-27 00:15:00,88.508,88.541,88.435,88.496,3203799984.0
2005-12-27 00:30:00,88.492,88.537,88.424,88.461,2973899990.0
2005-12-27 00:45:00,88.537,88.54,88.438,88.54,3153399992.0
2005-12-27 01:00:00,88.519,88.581,88.509,88.528,2441799997.0
2005-12-27 01:15:00,88.542,88.572,88.518,88.548,2729800004.0
2005-12-27 01:30:00,88.543,88.583,88.52,88.559,2780799989.0
2005-12-27 01:45:00,88.57,88.602,88.548,88.6,3574599995.0
2005-12-27 02:00:00,88.6,88.753,88.588,88.712,3405200011.0
2005-12-27 02:15:00,88.725,88.806,88.68,88.798,3314699984.0
2005-12-27 02:30:00,88.775,88.82,88.747,88.771,3411199987.0
2005-12-27 02:45:00,88.757,88.956,88.757,88.928,3602500004.0
2005-12-27 03:00:00,88.939,88.942,88.841,88.876,3618499994.0
2005-12-27 03:15:00,88.878,89.033,88.847,89.005,3129300011.0
2005-12-27 03:30:00,89.025,89.09,88.985,89.09,2795000010.0
2005-12-27 03:45:00,89.083,89.118,89.051,89.088,3034299996.0
2005-12-27 04:00:00,89.064,89.089,88.992,89.014,3263200005.0
2005-12-27 04:15:00,89.018,89.028,88.951,88.994,3097599988.0
2005-12-27 04:30:00,89.011,89.078,88.994,89.037,2445700002.0
2005-12-27 04:45:00,89.041,89.063,89.01,89.022,2416499997.0
2005-12-27 05:00:00,89.029,89.093,89.007,89.09,2571799987.0
2005-12-27 05:15:00,89.09,89.101,89.021,89.027,2246199985.0
2005-12-27 05:30:00,89.03,89.046,89.006,89.022,2311499994.0
2005-12-27 05:45:00,89.003,89.022,88.924,88.995,3106699987.0
2005-12-27 06:00:00,88.984,89.024,88.969,88.987,2626499993.0
2005-12-27 06:15:00,88.981,89.026,88.966,89.005,2722799983.0
2005-12-27 06:30:00,89.005,89.047,88.98,88.998,2332899975.0
2005-12-27 06:45:00,89.0,89.063,89.0,89.05,2459999999.0
2005-12-27 07:00:00,89.024,89.055,89.003,89.031,2526699997.0
2005-12-27 07:15:00,89.055,89.133,89.03,89.102,3040599992.0
2005-12-27 07:30:00,89.092,89.128,89.077,89.103,2671399997.0
2005-12-27 07:45:00,89.089,89.123,89.06,89.105,2923099997.0
2005-12-27 08:00:00,89.096,89.144,89.08,89.081,3533399986.0
2005-12-27 08:15:00,89.094,89.133,89.076,89.082,2604699991.0
2005-12-27 08:30:00,89.098,89.158,89.065,89.119,3325299990.0
2005-12-27 08:45:00,89.132,89.148,89.091,89.112,3195299984.0
2005-12-27 09:00:00,89.101,89.164,89.073,89.143,3288599992.0
2005-12-27 09:15:00,89.148,89.167,89.078,89.102,3195299998.0
2005-12-27 09:30:00,89.082,89.108,89.047,89.082,3117499990.0
2005-12-27 09:45:00,89.1,89.117,89.06,89.081,2774699984.0
2005-12-27 10:00:00,89.077,89.105,89.001,89.008,2885599999.0
2005-12-27 10:15:00,89.035,89.069,88.935,88.959,3177199979.0
2005-12-27 10:30:00,88.959,89.039,88.919,89.025,2854800000.0
2005-12-27 10:45:00,89.029,89.202,89.019,89.155,3483099996.0
2005-12-27 11:00:00,89.137,89.185,89.106,89.145,3423399994.0
2005-12-27 11:15:00,89.124,89.166,89.12,89.155,3698800006.0
2005-12-27 11:30:00,89.137,89.181,89.119,89.149,3921099994.0
2005-12-27 11:45:00,89.155,89.211,89.14,89.185,3682099992.0
2005-12-27 12:00:00,89.195,89.251,89.176,89.208,3671700007.0
2005-12-27 12:15:00,89.206,89.225,89.15,89.163,3140399996.0
2005-12-27 12:30:00,89.133,89.188,89.077,89.079,2490899987.0
2005-12-27 12:45:00,89.1,89.12,88.981,89.051,2591399995.0
2005-12-27 13:00:00,89.075,89.172,89.073,89.146,3431399984.0
2005-12-27 13:15:00,89.129,89.191,89.087,89.182,3544199999.0
2005-12-27 13:30:00,89.177,89.219,89.142,89.173,3158399996.0
2005-12-27 13:45:00,89.154,89.212,89.129,89.177,3492299986.0
2005-12-27 14:00:00,89.177,89.188,89.093,89.127,2768999992.0
2005-12-27 14:15:00,89.125,89.158,89.098,89.127,3375299981.0
2005-12-27 14:30:00,89.123,89.127,89.046,89.104,3640599996.0
2005-12-27 14:45:00,89.095,89.112,89.009,89.031,3591699981.0
2005-12-27 15:00:00,89.039,89.053,88.949,88.952,2663299998.0
2005-12-27 15:15:00,88.971,89.008,88.927,88.971,3837199985.0
2005-12-27 15:30:00,88.983,88.995,88.911,88.949,2892999987.0
2005-12-27 15:45:00,88.969,88.985,88.921,88.948,3553899999.0
2005-12-27 16:00:00,88.931,89.012,88.873,88.924,2619799993.0
2005-12-27 16:15:00,88.908,88.991,88.9,88.961,3058199999.0
2005-12-27 16:30:00,88.985,89.044,88.957,89.021,3214600000.0
2005-12-27 16:45:00,89.034,89.038,88.989,89.006,3089499990.0
2005-12-27 17:00:00,89.022,89.112,88.975,89.112,3058099990.0
2005-12-27 17:15:00,89.097,89.123,89.057,89.066,3241899993.0
2005-12-27 17:30:00,89.058,89.09,89.047,89.07,3536899999.0
2005-12-27 17:45:00,89.056,89.12,89.044,89.074,3626599993.0
2005-12-27 18:00:00,89.076,89.102,89.039,89.09,18967499907.0
2005-12-27 18:15:00,89.08,89.13,89.059,89.081,24019899970.0
2005-12-27 18:30:00,89.068,89.143,89.056,89.108,19015099949.0
2005-12-27 18:45:00,89.11,89.137,89.029,89.039,13752899969.0
2005-12-27 19:00:00,89.036,89.086,89.01,89.061,9597099970.0
2005-12-27 19:15:00,89.072,89.132,89.054,89.095,13434599955.0
2005-12-27 19:30:00,89.083,89.094,89.018,89.079,12698199967.0
2005-12-27 19:45:00,89.082,89.1,89.042,89.069,9285899972.0
2005-12-27 20:00:00,89.088,89.1,89.035,89.076,10420599944.0
2005-12-27 20:15:00,89.083,89.148,89.061,89.14,14497399977.0
2005-12-27 20:30:00,89.13,89.214,89.118,89.145,15361999957.0
2005-12-27 20:45:00,89.145,89.192,89.09,89.1,12965399970.0
2005-12-27 21:00:00,89.09,89.185,89.09,89.154,8740999955.0
2005-12-27 21:15:00,89.157,89.17,89.096,89.109,15270099987.0
2005-12-27 21:30:00,89.114,89.136,89.072,89.103,7223399980.0
2005-12-27 21:45:00,89.097,89.108,89.049,89.068,5822899998.0
2005-12-27 22:00:00,89.073,89.114,89.053,89.082,6436799991.0
2005-12-27 22:15:00,89.096,89.123,89.059,89.059,4538999962.0
2005-12-27 22:30:00,89.096,89.109,89.046,89.048,4985099996.0
2005-12-27 22:45:00,89.058,89.109,89.0,89.011,5278800005.0
2005-12-27 23:00:00,89.078,89.126,89.064,89.07,2788700005.0
2005-12-27 23:15:00,89.088,89.104,89.06,89.085,2882799996.0
2005-12-27 23:30:00,89.09,89.111,89.039,89.091,3646500001.0
2005-12-27 23:45:00,89.093,89.105,89.051,89.078,2893500007.0
2005-12-28 00:00:00,89.075,89.15,89.051,89.073,3739599987.0
2005-12-28 00:15:00,89.081,89.138,89.054,89.128,3392199980.0
2005-12-28 00:30:00,89.103,89.127,89.061,89.063,3210199984.0
2005-12-28 00:45:00,89.074,89.11,89.052,89.089,3491899983.0
2005-12-28 01:00:00,89.089,89.11,89.064,89.09,2562399987.0
2005-12-28 01:15:00,89.097,89.129,89.075,89.101,3231799984.0
2005-12-28 01:30:00,89.11,89.125,89.079,89.112,3153099984.0
2005-12-28 01:45:00,89.117,89.249,89.104,89.224,4212599985.0
2005-12-28 02:00:00,89.216,89.275,89.192,89.252,3684499996.0
2005-12-28 02:15:00,89.255,89.309,89.172,89.27,2753099993.0
2005-12-28 02:30:00,89.27,89.285,89.223,89.252,3941699984.0
2005-12-28 02:45:00,89.243,89.322,89.218,89.298,2894199993.0
2005-12-28 03:00:00,89.297,89.314,89.211,89.251,3357100004.0
2005-12-28 03:15:00,89.236,89.254,89.142,89.192,3384799997.0
2005-12-28 03:30:00,89.198,89.262,89.16,89.21,3191799995.0
2005-12-28 03:45:00,89.203,89.218,89.117,89.152,3126599988.0
2005-12-28 04:00:00,89.149,89.171,89.104,89.171,2240000001.0
2005-12-28 04:15:00,89.148,89.181,89.128,89.146,3560699996.0
2005-12-28 04:30:00,89.158,89.186,89.111,89.141,3473999992.0
2005-12-28 04:45:00,89.162,89.171,89.127,89.131,2703300000.0
2005-12-28 05:00:00,89.155,89.18,89.117,89.18,3345100009.0
2005-12-28 05:15:00,89.16,89.216,89.138,89.216,2997099979.0
2005-12-28 05:30:00,89.181,89.195,89.123,89.154,2515599992.0
2005-12-28 05:45:00,89.163,89.199,89.121,89.174,2984899995.0
2005-12-28 06:00:00,89.169,89.195,89.155,89.177,2573899994.0
2005-12-28 06:15:00,89.171,89.215,89.151,89.215,2576899979.0
2005-12-28 06:30:00,89.214,89.217,89.155,89.172,2311699990.0
2005-12-28 06:45:00,89.163,89.21,89.128,89.149,2936799994.0
2005-12-28 07:00:00,89.152,89.16,89.053,89.068,2866999996.0
2005-12-28 07:15:00,89.067,89.137,89.047,89.112,3397400000.0
2005-12-28 07:30:00,89.113,89.188,89.068,89.188,3228799988.0
2005-12-28 07:45:00,89.166,89.215,89.126,89.153,3014799976.0
2005-12-28 08:00:00,89.151,89.204,89.114,89.166,2721599994.0
2005-12-28 08:15:00,89.182,89.216,89.136,89.212,3013399989.0
2005-12-28 08:30:00,89.221,89.274,89.171,89.228,3231199974.0
2005-12-28 08:45:00,89.248,89.305,89.247,89.275,3423600011.0
2005-12-28 09:00:00,89.27,89.538,89.24,89.438,3726199990.0
2005-12-28 09:15:00,89.457,89.539,89.438,89.511,3934000005.0
2005-12-28 09:30:00,89.522,89.614,89.494,89.548,3482599989.0
2005-12-28 09:45:00,89.573,89.705,89.537,89.601,3483699993.0
2005-12-28 10:00:00,89.621,89.629,89.498,89.547,3367899984.0
2005-12-28 10:15:00,89.557,89.576,89.51,89.531,3188499994.0
2005-12-28 10:30:00,89.534,89.57,89.502,89.533,3446100008.0
2005-12-28 10:45:00,89.57,89.576,89.503,89.525,3586099992.0
2005-12-28 11:00:00,89.547,89.557,89.399,89.415,3321299984.0
2005-12-28 11:15:00,89.394,89.444,89.38,89.431,3604799998.0
2005-12-28 11:30:00,89.426,89.475,89.398,89.458,4016599965.0
2005-12-28 11:45:00,89.457,89.457,89.355,89.413,3331299975.0
2005-12-28 12:00:00,89.438,89.502,89.392,89.467,3793299998.0
2005-12-28 12:15:00,89.481,89.563,89.44,89.542,3399899975.0
2005-12-28 12:30:00,89.524,89.559,89.501,89.537,3103999997.0
2005-12-28 12:45:00,89.513,89.611,89.487,89.556,3031799993.0
2005-12-28 13:00:00,89.59,89.599,89.518,89.564,3479099989.0
2005-12-28 13:15:00,89.562,89.588,89.495,89.578,3195399992.0
2005-12-28 13:30:00,89.566,89.635,89.546,89.63,3222399981.0
2005-12-28 13:45:00,89.638,89.673,89.603,89.646,3782199983.0
2005-12-28 14:00:00,89.63,89.671,89.572,89.633,3087799986.0
2005-12-28 14:15:00,89.626,89.694,89.61,89.66,3258800007.0
2005-12-28 14:30:00,89.655,89.655,89.567,89.634,2995400013.0
2005-12-28 14:45:00,89.608,89.657,89.57,89.616,3373299994.0
2005-12-28 15:00:00,89.616,89.631,89.529,89.579,2728199998.0
2005-12-28 15:15:00,89.584,89.66,89.562,89.61,3471599997.0
2005-12-28 15:30:00,89.601,89.676,89.584,89.619,3418699972.0
2005-12-28 15:45:00,89.612,89.684,89.609,89.659,3311199987.0
2005-12-28 16:00:00,89.629,89.703,89.61,89.628,2949199989.0
2005-12-28 16:15:00,89.635,89.713,89.589,89.681,3416799984.0
2005-12-28 16:30:00,89.703,89.764,89.676,89.723,3865199983.0
2005-12-28 16:45:00,89.744,89.755,89.615,89.667,2978799991.0
2005-12-28 17:00:00,89.663,89.723,89.616,89.644,3127199976.0
2005-12-28 17:15:00,89.639,89.719,89.593,89.702,3089100002.0
2005-12-28 17:30:00,89.697,89.721,89.564,89.578,3553799994.0
2005-12-28 17:45:00,89.581,89.632,89.498,89.611,3382899987.0
2005-12-28 18:00:00,89.642,89.671,89.41,89.48,26535599868.0
2005-12-28 18:15:00,89.5,89.679,89.5,89.652,23699499926.0
2005-12-28 18:30:00,89.655,89.702,89.49,89.688,18381099907.0
2005-12-28 18:45:00,89.669,89.698,89.522,89.544,13831099973.0
2005-12-28 19:00:00,89.526,89.55,89.366,89.478,9373399976.0
2005-12-28 19:15:00,89.488,89.549,89.45,89.462,14383899950.0
2005-12-28 19:30:00,89.464,89.504,89.436,89.454,11877199966.0
2005-12-28 19:45:00,89.448,89.475,89.36,89.372,9268500006.0
2005-12-28 20:00:00,89.39,89.424,89.331,89.375,10120599983.0
2005-12-28 20:15:00,89.375,89.436,89.35,89.37,15136299940.0
2005-12-28 20:30:00,89.345,89.384,89.31,89.345,16877199974.0
2005-12-28 20:45:00,89.345,89.48,89.272,89.299,16539499920.0
2005-12-28 21:00:00,89.47,89.5,89.275,89.287,9512899975.0
2005-12-28 21:15:00,89.298,89.357,89.243,89.349,15216199972.0
2005-12-28 21:30:00,89.335,89.41,89.31,89.41,8207399996.0
2005-12-28 21:45:00,89.393,89.469,89.386,89.431,7036999986.0
2005-12-28 22:00:00,89.429,89.485,89.392,89.398,7085699993.0
2005-12-28 22:15:00,89.417,89.535,89.403,89.452,4772300000.0
2005-12-28 22:30:00,89.467,89.509,89.459,89.478,4677799984.0
2005-12-28 22:45:00,89.486,89.504,89.411,89.424,5515899987.0
2005-12-28 23:00:00,89.48,89.505,89.442,89.495,2944800000.0
2005-12-28 23:15:00,89.486,89.507,89.435,89.445,3406800008.0
2005-12-28 23:30:00,89.465,89.502,89.433,89.484,3413899992.0
2005-12-28 23:45:00,89.469,89.508,89.452,89.47,2331400004.0
2005-12-29 00:00:00,89.47,89.536,89.401,89.536,3569299985.0
2005-12-29 00:15:00,89.512,89.557,89.43,89.458,3660499989.0
2005-12-29 00:30:00,89.442,89.467,89.375,89.41,2883899986.0
2005-12-29 00:45:00,89.41,89.444,89.383,89.432,3501499974.0
2005-12-29 01:00:00,89.401,89.435,89.353,89.372,2643499997.0
2005-12-29 01:15:00,89.4,89.448,89.368,89.414,2762399992.0
2005-12-29 01:30:00,89.45,89.481,89.413,89.445,2955799986.0
2005-12-29 01:45:00,89.446,89.488,89.43,89.475,3650500010.0
2005-12-29 02:00:00,89.484,89.54,89.452,89.524,3413799990.0
2005-12-29 02:15:00,89.526,89.639,89.519,89.619,3101599976.0
2005-12-29 02:30:00,89.588,89.68,89.588,89.68,2741199982.0
2005-12-29 02:45:00,89.651,89.722,89.612,89.688,3310099999.0
2005-12-29 03:00:00,89.685,89.708,89.601,89.632,3551599990.0
2005-12-29 03:15:00,89.632,89.645,89.59,89.59,2961699991.0
2005-12-29 03:30:00,89.608,89.632,89.453,89.53,2947799982.0
2005-12-29 03:45:00,89.525,89.536,89.466,89.53,3186499986.0
2005-12-29 04:00:00,89.515,89.623,89.515,89.606,3274399988.0
2005-12-29 04:15:00,89.6,89.647,89.576,89.595,2760599996.0
2005-12-29 04:30:00,89.6,89.628,89.579,89.6,3144399990.0
2005-12-29 04:45:00,89.608,89.645,89.595,89.607,2775099992.0
2005-12-29 05:00:00,89.635,89.656,89.56,89.598,3013299998.0
2005-12-29 05:15:00,89.595,89.611,89.566,89.608,2376200004.0
2005-12-29 05:30:00,89.594,89.615,89.563,89.563,2693799991.0
2005-12-29 05:45:00,89.584,89.615,89.554,89.598,2676900005.0
2005-12-29 06:00:00,89.597,89.672,89.595,89.647,3111700004.0
2005-12-29 06:15:00,89.66,89.669,89.603,89.647,2713399998.0
2005-12-29 06:30:00,89.645,89.66,89.614,89.649,2252700010.0
2005-12-29 06:45:00,89.627,89.667,89.589,89.593,3167699982.0
2005-12-29 07:00:00,89.6,89.639,89.587,89.615,2520499985.0
2005-12-29 07:15:00,89.62,89.627,89.565,89.595,3461399998.0
2005-12-29 07:30:00,89.596,89.596,89.512,89.573,3422900000.0
2005-12-29 07:45:00,89.562,89.626,89.549,89.596,3201899993.0
2005-12-29 08:00:00,89.602,89.627,89.554,89.602,3158299976.0
2005-12-29 08:15:00,89.613,89.624,89.547,89.607,3085099989.0
2005-12-29 08:30:00,89.591,89.606,89.53,89.582,3436899998.0
2005-12-29 08:45:00,89.581,89.642,89.567,89.615,3072200007.0
2005-12-29 09:00:00,89.637,89.663,89.561,89.599,3564899998.0
2005-12-29 09:15:00,89.588,89.728,89.554,89.673,3174599984.0
2005-12-29 09:30:00,89.682,89.705,89.629,89.682,3336500011.0
2005-12-29 09:45:00,89.692,89.713,89.635,89.641,3169299995.0
2005-12-29 10:00:00,89.641,89.716,89.624,89.709,3105499992.0
2005-12-29 10:15:00,89.697,89.709,89.57,89.598,3410400001.0
2005-12-29 10:30:00,89.602,89.666,89.574,89.657,3461800009.0
2005-12-29 10:45:00,89.665,89.665,89.58,89.622,3457799999.0
2005-12-29 11:00:00,89.616,89.635,89.58,89.613,3637999980.0
2005-12-29 11:15:00,89.61,89.645,89.523,89.61,3437400005.0
2005-12-29 11:30:00,89.616,89.628,89.559,89.594,3586200003.0
2005-12-29 11:45:00,89.573,89.642,89.555,89.585,3645600004.0
2005-12-29 12:00:00,89.585,89.59,89.522,89.55,3500300001.0
2005-12-29 12:15:00,89.555,89.585,89.501,89.569,3049999981.0
2005-12-29 12:30:00,89.561,89.608,89.55,89.555,2980799996.0
2005-12-29 12:45:00,89.557,89.632,89.512,89.572,3130499986.0
2005-12-29 13:00:00,89.6,89.6,89.512,89.513,3543199988.0
2005-12-29 13:15:00,89.513,89.56,89.446,89.471,2887599997.0
2005-12-29 13:30:00,89.465,89.503,89.444,89.454,3218999988.0
2005-12-29 13:45:00,89.467,89.511,89.447,89.491,3616699992.0
2005-12-29 14:00:00,89.51,89.515,89.418,89.457,2691699990.0
2005-12-29 14:15:00,89.449,89.472,89.409,89.451,2767599968.0
2005-12-29 14:30:00,89.449,89.464,89.356,89.45,3378699994.0
2005-12-29 14:45:00,89.457,89.472,89.401,89.45,3167499990.0
2005-12-29 15:00:00,89.456,89.488,89.417,89.417,3134699989.0
2005-12-29 15:15:00,89.421,89.438,89.357,89.43,3763899977.0
2005-12-29 15:30:00,89.427,89.496,89.4,89.483,2620699978.0
2005-12-29 15:45:00,89.481,89.523,89.465,89.481,3185900003.0
2005-12-29 16:00:00,89.481,89.517,89.432,89.506,2814599993.0
2005-12-29 16:15:00,89.507,89.524,89.403,89.43,2929199994.0
2005-12-29 16:30:00,89.424,89.444,89.367,89.393,3510899997.0
2005-12-29 16:45:00,89.393,89.417,89.349,89.395,3224199985.0
2005-12-29 17:00:00,89.388,89.459,89.376,89.438,2538599990.0
2005-12-29 17:15:00,89.42,89.42,89.35,89.383,3030499996.0
2005-12-29 17:30:00,89.392,89.447,89.363,89.428,3603699983.0
2005-12-29 17:45:00,89.416,89.537,89.405,89.502,3455700006.0
2005-12-29 18:00:00,89.481,89.71,89.481,89.68,22690099950.0
2005-12-29 18:15:00,89.69,89.75,89.567,89.659,24821599917.0
2005-12-29 18:30:00,89.659,89.678,89.605,89.605,19662199964.0
2005-12-29 18:45:00,89.603,89.723,89.603,89.661,14422799913.0
2005-12-29 19:00:00,89.645,89.719,89.619,89.66,9014400005.0
2005-12-29 19:15:00,89.651,89.719,89.642,89.659,13861199929.0
2005-12-29 19:30:00,89.66,89.675,89.582,89.615,11647299980.0
2005-12-29 19:45:00,89.618,89.618,89.519,89.544,9889599985.0
2005-12-29 20:00:00,89.564,89.588,89.53,89.558,11126999972.0
2005-12-29 20:15:00,89.533,89.69,89.466,89.68,14703399966.0
2005-12-29 20:30:00,89.473,89.7,89.463,89.487,14513099940.0
2005-12-29 20:45:00,89.484,89.69,89.481,89.67,15879799948.0
2005-12-29 21:00:00,89.545,89.68,89.531,89.58,11179099957.0
2005-12-29 21:15:00,89.566,89.686,89.554,89.677,14256899973.0
2005-12-29 21:30:00,89.677,89.687,89.624,89.653,8530199954.0
2005-12-29 21:45:00,89.642,89.679,89.606,89.649,6570699982.0
2005-12-29 22:00:00,89.64,89.689,89.62,89.65,6931199966.0
2005-12-29 22:15:00,89.648,89.677,89.606,89.63,4400299980.0
2005-12-29 22:30:00,89.641,89.704,89.611,89.674,5348399988.0
2005-12-29 22:45:00,89.697,89.722,89.624,89.673,5106399983.0
2005-12-29 23:00:00,89.675,89.691,89.628,89.63,2804799990.0
2005-12-29 23:15:00,89.647,89.657,89.588,89.617,2691899973.0
2005-12-29 23:30:00,89.626,89.649,89.592,89.623,3111600001.0
2005-12-29 23:45:00,89.636,89.651,89.571,89.608,2611199991.0
2005-12-30 00:00:00,89.589,89.644,89.532,89.587,3800099974.0
2005-12-30 00:15:00,89.612,89.693,89.559,89.691,3860500000.0
2005-12-30 00:30:00,89.658,89.692,89.568,89.606,3506899990.0
2005-12-30 00:45:00,89.632,89.671,89.548,89.59,3821499995.0
2005-12-30 01:00:00,89.578,89.625,89.541,89.567,3678499984.0
2005-12-30 01:15:00,89.555,89.608,89.531,89.594,3294199991.0
2005-12-30 01:30:00,89.602,89.641,89.553,89.618,2999099975.0
2005-12-30 01:45:00,89.605,89.668,89.604,89.668,3680399983.0
2005-12-30 02:00:00,89.664,89.704,89.61,89.703,3059599989.0
2005-12-30 02:15:00,89.709,89.75,89.658,89.684,3656999996.0
2005-12-30 02:30:00,89.668,89.722,89.668,89.712,3423500014.0
2005-12-30 02:45:00,89.703,89.798,89.686,89.77,3299899981.0
2005-12-30 03:00:00,89.789,89.835,89.736,89.822,3659399974.0
2005-12-30 03:15:00,89.814,89.847,89.668,89.693,3435399995.0
2005-12-30 03:30:00,89.683,89.703,89.617,89.703,3099499990.0
2005-12-30 03:45:00,89.678,89.752,89.667,89.706,3150700003.0
2005-12-30 04:00:00,89.677,89.735,89.677,89.732,2767999990.0
2005-12-30 04:15:00,89.735,89.827,89.711,89.732,2990799987.0
2005-12-30 04:30:00,89.749,89.769,89.722,89.738,3139999993.0
2005-12-30 04:45:00,89.744,89.781,89.702,89.721,2439499996.0
2005-12-30 05:00:00,89.744,89.773,89.706,89.751,3129299994.0
2005-12-30 05:15:00,89.741,89.754,89.451,89.525,2932500000.0
2005-12-30 05:30:00,89.519,89.534,89.281,89.378,2869599972.0
2005-12-30 05:45:00,89.42,89.46,89.372,89.447,3129999989.0
2005-12-30 06:00:00,89.419,89.457,89.356,89.388,3487300003.0
2005-12-30 06:15:00,89.373,89.51,89.368,89.467,2826999991.0
2005-12-30 06:30:00,89.476,89.488,89.382,89.405,2474099989.0
2005-12-30 06:45:00,89.412,89.452,89.388,89.42,2698199984.0
2005-12-30 07:00:00,89.422,89.478,89.397,89.441,3454399990.0
2005-12-30 07:15:00,89.453,89.453,89.397,89.435,2829100010.0
2005-12-30 07:30:00,89.427,89.46,89.39,89.434,2531799991.0
2005-12-30 07:45:00,89.408,89.477,89.399,89.448,2788999991.0
2005-12-30 08:00:00,89.437,89.505,89.419,89.443,3095399994.0
2005-12-30 08:15:00,89.451,89.495,89.41,89.469,2936599991.0
2005-12-30 08:30:00,89.478,89.516,89.431,89.466,3111099998.0
2005-12-30 08:45:00,89.493,89.52,89.454,89.501,3408599993.0
2005-12-30 09:00:00,89.529,89.586,89.47,89.501,3234799999.0
2005-12-30 09:15:00,89.502,89.513,89.441,89.496,3284599987.0
2005-12-30 09:30:00,89.495,89.495,89.425,89.45,3483699983.0
2005-12-30 09:45:00,89.456,89.523,89.403,89.503,3409399995.0
2005-12-30 10:00:00,89.518,89.531,89.42,89.468,2660699994.0
2005-12-30 10:15:00,89.498,89.498,89.31,89.32,3578800010.0
2005-12-30 10:30:00,89.335,89.352,89.252,89.295,3280399992.0
2005-12-30 10:45:00,89.305,89.365,89.225,89.274,3557999979.0
2005-12-30 11:00:00,89.261,89.29,89.209,89.233,3406500002.0
2005-12-30 11:15:00,89.244,89.313,89.226,89.269,3765699989.0
2005-12-30 11:30:00,89.279,89.308,89.219,89.24,3710899998.0
2005-12-30 11:45:00,89.247,89.252,89.164,89.166,3697899994.0
2005-12-30 12:00:00,89.175,89.219,89.155,89.186,3968700007.0
2005-12-30 12:15:00,89.198,89.242,89.169,89.228,3679199999.0
2005-12-30 12:30:00,89.245,89.377,89.241,89.333,2707400001.0
2005-12-30 12:45:00,89.308,89.345,89.253,89.327,3169999994.0
2005-12-30 13:00:00,89.338,89.374,89.32,89.333,3283600006.0
2005-12-30 13:15:00,89.347,89.445,89.291,89.432,2989699987.0
2005-12-30 13:30:00,89.433,89.45,89.362,89.415,3127299983.0
2005-12-30 13:45:00,89.428,89.443,89.331,89.418,3485099997.0
2005-12-30 14:00:00,89.419,89.456,89.393,89.423,3332799982.0
2005-12-30 14:15:00,89.426,89.433,89.334,89.359,3501999982.0
2005-12-30 14:30:00,89.351,89.361,89.226,89.268,3290399994.0
2005-12-30 14:45:00,89.277,89.29,89.198,89.26,3638899996.0
2005-12-30 15:00:00,89.263,89.314,89.238,89.277,2734200007.0
2005-12-30 15:15:00,89.275,89.362,89.259,89.306,3141299998.0
2005-12-30 15:30:00,89.328,89.348,89.232,89.257,2967899986.0
2005-12-30 15:45:00,89.255,89.275,89.175,89.235,3728499997.0
2005-12-30 16:00:00,89.223,89.325,89.223,89.31,2933199982.0
2005-12-30 16:15:00,89.316,89.355,89.25,89.284,3170799990.0
2005-12-30 16:30:00,89.292,89.399,89.26,89.33,3659799997.0
2005-12-30 16:45:00,89.331,89.484,89.331,89.416,3543599977.0
2005-12-30 17:00:00,89.436,89.463,89.299,89.324,3044899985.0
2005-12-30 17:15:00,89.318,89.412,89.295,89.37,3306899997.0
2005-12-30 17:30:00,89.355,89.418,89.349,89.365,3182000013.0
2005-12-30 17:45:00,89.37,89.534,89.357,89.511,3034499993.0
2005-12-30 18:00:00,89.557,89.66,89.468,89.6,24739299804.0
2005-12-30 18:15:00,89.61,89.66,89.487,89.575,24606599909.0
2005-12-30 18:30:00,89.574,89.73,89.498,89.537,18371999963.0
2005-12-30 18:45:00,89.519,89.647,89.518,89.629,13765999991.0
2005-12-30 19:00:00,89.604,89.653,89.548,89.594,9570599977.0
2005-12-30 19:15:00,89.6,89.688,89.572,89.663,14433599961.0
2005-12-30 19:30:00,89.687,89.722,89.572,89.587,12143599944.0
2005-12-30 19:45:00,89.583,89.684,89.547,89.678,9313000007.0
2005-12-30 20:00:00,89.689,89.708,89.598,89.689,10913699979.0
2005-12-30 20:15:00,89.686,89.744,89.661,89.683,15540899946.0
2005-12-30 20:30:00,89.704,89.752,89.666,89.687,14490299998.0
2005-12-30 20:45:00,89.667,89.75,89.632,89.673,16654299940.0
2005-12-30 21:00:00,89.661,89.722,89.619,89.718,9707299959.0
2005-12-30 21:15:00,89.717,89.717,89.658,89.677,14594199942.0
2005-12-30 21:30:00,89.683,89.707,89.652,89.683,8101899970.0
2005-12-30 21:45:00,89.661,89.748,89.654,89.736,6301199975.0
2005-12-30 22:00:00,89.748,89.772,89.693,89.747,6858699976.0
2005-12-30 22:15:00,89.732,89.784,89.698,89.723,4421499987.0
2005-12-30 22:30:00,89.732,89.75,89.699,89.72,4850499995.0
2005-12-30 22:45:00,89.711,89.77,89.657,89.666,5340399980.0
2005-12-30 23:00:00,89.718,89.766,89.677,89.749,2880199982.0
2005-12-30 23:15:00,89.739,89.766,89.682,89.689,2814300002.0
2005-12-30 23:30:00,89.707,89.76,89.666,89.682,3714800015.0
2005-12-30 23:45:00,89.679,89.695,89.575,89.58,2376400006.0
2006-01-02 00:00:00,89.6,89.628,89.571,89.61,3125100000.0
2006-01-02 00:15:00,89.618,89.63,89.586,89.623,2727399988.0
2006-01-02 00:30:00,89.597,89.631,89.567,89.59,3034999987.0
2006-01-02 00:45:00,89.599,89.632,89.579,89.62,2978299982.0
2006-01-02 01:00:00,89.59,89.631,89.583,89.61,2460999992.0
2006-01-02 01:15:00,89.603,89.629,89.583,89.604,3278399996.0
2006-01-02 01:30:00,89.62,89.63,89.587,89.614,3505699996.0
2006-01-02 01:45:00,89.626,89.632,89.586,89.628,3148000000.0
2006-01-02 02:00:00,89.609,89.631,89.588,89.606,2573299975.0
2006-01-02 02:15:00,89.623,89.631,89.583,89.593,2748299985.0
2006-01-02 02:30:00,89.593,89.634,89.589,89.627,3323699984.0
2006-01-02 02:45:00,89.627,89.631,89.588,89.603,3390899980.0
2006-01-02 03:00:00,89.613,89.63,89.586,89.619,3574699984.0
2006-01-02 03:15:00,89.611,89.626,89.587,89.599,3194199972.0
2006-01-02 03:30:00,89.607,89.634,89.566,89.62,3090299997.0
2006-01-02 03:45:00,89.591,89.635,89.584,89.597,3104900003.0
2006-01-02 04:00:00,89.623,89.628,89.578,89.616,2750099960.0
2006-01-02 04:15:00,89.618,89.632,89.578,89.612,2723899983.0
2006-01-02 04:30:00,89.609,89.633,89.583,89.617,2909299970.0
2006-01-02 04:45:00,89.617,89.633,89.583,89.611,3331799980.0
2006-01-02 05:00:00,89.613,89.631,89.565,89.608,3649999968.0
2006-01-02 05:15:00,89.609,89.631,89.583,89.615,3150599988.0
2006-01-02 05:30:00,89.598,89.627,89.585,89.612,2217999998.0
2006-01-02 05:45:00,89.597,89.63,89.572,89.597,2762199998.0
2006-01-02 06:00:00,89.595,89.629,89.58,89.608,2705500006.0
2006-01-02 06:15:00,89.588,89.629,89.575,89.61,2900199996.0
2006-01-02 06:30:00,89.623,89.628,89.582,89.601,3239299996.0
2006-01-02 06:45:00,89.612,89.632,89.47,89.606,3080200007.0
2006-01-02 07:00:00,89.61,89.631,89.586,89.609,3203000000.0
2006-01-02 07:15:00,89.628,89.634,89.585,89.616,3077799997.0
2006-01-02 07:30:00,89.617,89.631,89.569,89.601,2466100002.0
2006-01-02 07:45:00,89.584,89.626,89.583,89.61,2834699997.0
2006-01-02 08:00:00,89.62,89.63,89.586,89.607,3054299986.0
2006-01-02 08:15:00,89.606,89.632,89.578,89.597,3117299987.0
2006-01-02 08:30:00,89.616,89.63,89.585,89.61,3073000006.0
2006-01-02 08:45:00,89.613,89.626,89.563,89.61,3847399994.0
2006-01-02 09:00:00,89.606,89.63,89.591,89.611,3083999980.0
2006-01-02 09:15:00,89.619,89.63,89.582,89.611,2969599982.0
2006-01-02 09:30:00,89.615,89.63,89.585,89.604,3048099997.0
2006-01-02 09:45:00,89.619,89.66,89.583,89.599,3073799987.0
2006-01-02 10:00:00,89.608,89.632,89.584,89.596,2822499992.0
2006-01-02 10:15:00,89.624,89.629,89.574,89.596,2923099993.0
2006-01-02 10:30:00,89.613,89.625,89.578,89.6,3257299989.0
2006-01-02 10:45:00,89.605,89.75,89.565,89.622,3411799994.0
2006-01-02 11:00:00,89.622,89.635,89.574,89.609,3980999979.0
2006-01-02 11:15:00,89.603,89.626,89.587,89.625,3595599996.0
2006-01-02 11:30:00,89.623,89.63,89.584,89.609,3730199999.0
2006-01-02 11:45:00,89.602,89.631,89.58,89.621,3810399994.0
2006-01-02 12:00:00,89.609,89.629,89.58,89.602,3373899988.0
2006-01-02 12:15:00,89.615,89.63,89.583,89.612,3327499977.0
2006-01-02 12:30:00,89.612,89.629,89.586,89.591,2933299992.0
2006-01-02 12:45:00,89.596,89.634,89.558,89.606,2789199988.0
2006-01-02 13:00:00,89.605,89.89,89.585,89.601,3916299999.0
2006-01-02 13:15:00,89.589,89.87,89.569,89.628,2954599985.0
2006-01-02 13:30:00,89.61,89.626,89.586,89.598,3348500015.0
2006-01-02 13:45:00,89.592,89.631,89.583,89.602,3137599993.0
2006-01-02 14:00:00,89.622,89.63,89.589,89.616,2811099996.0
2006-01-02 14:15:00,89.61,89.628,89.58,89.602,3104300002.0
2006-01-02 14:30:00,89.589,89.631,89.55,89.627,2826599978.0
2006-01-02 14:45:00,89.594,89.631,89.55,89.592,3441899996.0
2006-01-02 15:00:00,89.605,89.75,89.593,89.605,2835700001.0
2006-01-02 15:15:00,89.603,89.68,89.587,89.593,3935699988.0
2006-01-02 15:30:00,89.623,89.63,89.586,89.614,3335300003.0
2006-01-02 15:45:00,89.6,89.632,89.573,89.602,2863000010.0
2006-01-02 16:00:00,89.589,89.628,89.57,89.602,3059299998.0
2006-01-02 16:15:00,89.624,89.634,89.58,89.619,3079099976.0
2006-01-02 16:30:00,89.603,89.633,89.58,89.592,3246899982.0
2006-01-02 16:45:00,89.594,89.634,89.586,89.62,3308799988.0
2006-01-02 17:00:00,89.606,89.628,89.583,89.613,3226400006.0
2006-01-02 17:15:00,89.603,89.632,89.587,89.594,3077700004.0
2006-01-02 17:30:00,89.589,89.627,89.583,89.606,3281400000.0
2006-01-02 17:45:00,89.606,89.628,89.584,89.605,3235099993.0
2006-01-02 18:00:00,89.606,89.629,89.56,89.58,17092499930.0
2006-01-02 18:15:00,89.61,89.636,89.56,89.614,23609599902.0
2006-01-02 18:30:00,89.627,89.638,89.56,89.61,19480499969.0
2006-01-02 18:45:00,89.591,89.63,89.585,89.605,14027899989.0
2006-01-02 19:00:00,89.606,89.635,89.585,89.615,9998099974.0
2006-01-02 19:15:00,89.611,89.631,89.583,89.613,13907599961.0
2006-01-02 19:30:00,89.623,89.635,89.584,89.596,11914399984.0
2006-01-02 19:45:00,89.612,89.63,89.581,89.592,9578199985.0
2006-01-02 20:00:00,89.603,89.635,89.583,89.617,10924899967.0
2006-01-02 20:15:00,89.616,89.635,89.582,89.6,14574199969.0
2006-01-02 20:30:00,89.58,89.72,89.579,89.597,15599999959.0
2006-01-02 20:45:00,89.604,89.64,89.579,89.64,14722499952.0
2006-01-02 21:00:00,89.62,89.63,89.58,89.604,8236400016.0
2006-01-02 21:15:00,89.62,89.631,89.582,89.606,14762099968.0
2006-01-02 21:30:00,89.617,89.636,89.587,89.605,7854699981.0
2006-01-02 21:45:00,89.591,89.631,89.585,89.621,6706799971.0
2006-01-02 22:00:00,89.604,89.631,89.578,89.592,6533099966.0
2006-01-02 22:15:00,89.593,89.63,89.579,89.605,4929399985.0
2006-01-02 22:30:00,89.601,89.629,89.582,89.618,5437299996.0
2006-01-02 22:45:00,89.621,89.63,89.529,89.577,5217800003.0
2006-01-02 23:00:00,89.615,89.628,89.577,89.623,2333199992.0
2006-01-02 23:15:00,89.62,89.633,89.581,89.622,3122599992.0
2006-01-02 23:30:00,89.625,89.634,89.576,89.604,3361899984.0
2006-01-02 23:45:00,89.602,89.628,89.585,89.617,3221900005.0
2006-01-03 00:00:00,89.604,89.629,89.575,89.608,3011999996.0
2006-01-03 00:15:00,89.602,89.632,89.588,89.632,3015099998.0
2006-01-03 00:30:00,89.607,89.626,89.51,89.581,2396499984.0
2006-01-03 00:45:00,89.591,89.635,89.58,89.61,3028199985.0
2006-01-03 01:00:00,89.579,89.623,89.537,89.542,2729499998.0
2006-01-03 01:15:00,89.558,89.575,89.502,89.517,2701899992.0
2006-01-03 01:30:00,89.528,89.532,89.449,89.492,2850799991.0
2006-01-03 01:45:00,89.49,89.514,89.439,89.462,3386399983.0
2006-01-03 02:00:00,89.48,89.678,89.474,89.647,3335299989.0
2006-01-03 02:15:00,89.661,89.817,89.649,89.785,4111499997.0
2006-01-03 02:30:00,89.78,89.814,89.753,89.793,3631899988.0
2006-01-03 02:45:00,89.764,89.785,89.654,89.656,3127999991.0
2006-01-03 03:00:00,89.648,89.697,89.634,89.69,3178000016.0
2006-01-03 03:15:00,89.684,89.743,89.655,89.706,3149099991.0
2006-01-03 03:30:00,89.719,89.731,89.634,89.692,2867299980.0
2006-01-03 03:45:00,89.676,89.718,89.64,89.678,3104599988.0
2006-01-03 04:00:00,89.683,89.713,89.549,89.59,2898399991.0
2006-01-03 04:15:00,89.607,89.617,89.525,89.605,2989999989.0
2006-01-03 04:30:00,89.599,89.635,89.578,89.631,2575899995.0
2006-01-03 04:45:00,89.622,89.636,89.547,89.568,2846399979.0
2006-01-03 05:00:00,89.585,89.627,89.52,89.578,2745499984.0
2006-01-03 05:15:00,89.58,89.595,89.543,89.568,2610199980.0
2006-01-03 05:30:00,89.565,89.62,89.565,89.589,2092800000.0
2006-01-03 05:45:00,89.597,89.62,89.556,89.577,2500199998.0
2006-01-03 06:00:00,89.577,89.618,89.562,89.608,2966499981.0
2006-01-03 06:15:00,89.6,89.616,89.464,89.483,2758299999.0
2006-01-03 06:30:00,89.479,89.521,89.46,89.468,2794999990.0
2006-01-03 06:45:00,89.483,89.507,89.437,89.474,3028199993.0
2006-01-03 07:00:00,89.457,89.615,89.443,89.605,3311199996.0
2006-01-03 07:15:00,89.606,89.689,89.59,89.675,3598399998.0
2006-01-03 07:30:00,89.68,89.7,89.616,89.688,3308700003.0
2006-01-03 07:45:00,89.663,89.706,89.64,89.665,3054200001.0
2006-01-03 08:00:00,89.664,89.679,89.567,89.613,3263099991.0
2006-01-03 08:15:00,89.624,89.632,89.553,89.6,2907399987.0
2006-01-03 08:30:00,89.612,89.627,89.541,89.541,3515699984.0
2006-01-03 08:45:00,89.565,89.597,89.529,89.595,2995899994.0
2006-01-03 09:00:00,89.596,89.619,89.558,89.605,3336099993.0
2006-01-03 09:15:00,89.611,89.635,89.53,89.556,3338599999.0
2006-01-03 09:30:00,89.548,89.57,89.478,89.537,2836199991.0
2006-01-03 09:45:00,89.54,89.639,89.514,89.551,3512099995.0
2006-01-03 10:00:00,89.555,89.604,89.498,89.533,2938899998.0
2006-01-03 10:15:00,89.547,89.547,89.438,89.515,3727199991.0
2006-01-03 10:30:00,89.539,89.554,89.456,89.518,3598999990.0
2006-01-03 10:45:00,89.541,89.561,89.351,89.45,2963299993.0
2006-01-03 11:00:00,89.466,89.473,89.398,89.424,3098200003.0
2006-01-03 11:15:00,89.407,89.494,89.406,89.476,3339999986.0
2006-01-03 11:30:00,89.487,89.508,89.45,89.488,3971400002.0
2006-01-03 11:45:00,89.495,89.621,89.481,89.584,3533799995.0
2006-01-03 12:00:00,89.584,89.617,89.494,89.528,3491399985.0
2006-01-03 12:15:00,89.535,89.613,89.514,89.58,2916599997.0
2006-01-03 12:30:00,89.581,89.658,89.538,89.639,2500699989.0
2006-01-03 12:45:00,89.657,89.695,89.589,89.621,3606399989.0
2006-01-03 13:00:00,89.652,89.66,89.574,89.6,3043899994.0
2006-01-03 13:15:00,89.617,89.681,89.596,89.671,3129999976.0
2006-01-03 13:30:00,89.658,89.703,89.623,89.67,3125399986.0
2006-01-03 13:45:00,89.654,89.689,89.591,89.67,3192099988.0
2006-01-03 14:00:00,89.671,89.699,89.633,89.69,3303500005.0
2006-01-03 14:15:00,89.679,89.753,89.679,89.713,3388199994.0
2006-01-03 14:30:00,89.689,89.721,89.603,89.695,2939399991.0
2006-01-03 14:45:00,89.704,89.707,89.6,89.63,3401299989.0
2006-01-03 15:00:00,89.613,89.737,89.613,89.724,2944899982.0
2006-01-03 15:15:00,89.707,89.793,89.674,89.737,3677399992.0
2006-01-03 15:30:00,89.757,89.789,89.718,89.743,3242099995.0
2006-01-03 15:45:00,89.74,89.795,89.705,89.765,3022899982.0
2006-01-03 16:00:00,89.764,89.788,89.652,89.708,3117399997.0
2006-01-03 16:15:00,89.714,89.825,89.691,89.825,3558499999.0
2006-01-03 16:30:00,89.834,90.017,89.834,89.965,3564799987.0
2006-01-03 16:45:00,89.99,90.063,89.917,90.023,3382799993.0
2006-01-03 17:00:00,90.003,90.12,89.95,89.985,3308899996.0
2006-01-03 17:15:00,89.97,90.1,89.962,89.971,3474799990.0
2006-01-03 17:30:00,89.961,90.002,89.915,89.958,2991400004.0
2006-01-03 17:45:00,89.96,90.139,89.935,90.07,3350199995.0
2006-01-03 18:00:00,90.071,90.079,89.82,89.85,26083399955.0
2006-01-03 18:15:00,89.86,89.988,89.84,89.91,22355699953.0
2006-01-03 18:30:00,89.907,89.913,89.803,89.82,18729299945.0
2006-01-03 18:45:00,89.802,89.936,89.802,89.88,13564999955.0
2006-01-03 19:00:00,89.881,89.918,89.799,89.848,9855899996.0
2006-01-03 19:15:00,89.853,89.875,89.821,89.833,14361099917.0
2006-01-03 19:30:00,89.853,89.879,89.754,89.829,11785399970.0
2006-01-03 19:45:00,89.832,89.976,89.812,89.936,8987799986.0
2006-01-03 20:00:00,89.94,90.015,89.923,89.98,11252899939.0
2006-01-03 20:15:00,89.973,90.014,89.949,89.96,14886199945.0
2006-01-03 20:30:00,89.95,90.023,89.92,89.966,16620699963.0
2006-01-03 20:45:00,89.941,90.01,89.93,89.969,16612499936.0
2006-01-03 21:00:00,89.955,89.99,89.87,89.946,10057399973.0
2006-01-03 21:15:00,89.955,90.017,89.913,89.925,15067699950.0
2006-01-03 21:30:00,89.922,90.038,89.889,89.961,7536799998.0
2006-01-03 21:45:00,89.962,89.987,89.913,89.963,6823099997.0
2006-01-03 22:00:00,89.966,89.986,89.928,89.95,6378799988.0
2006-01-03 22:15:00,89.949,90.031,89.918,90.001,4726800004.0
2006-01-03 22:30:00,90.019,90.114,89.999,90.08,5852500003.0
2006-01-03 22:45:00,90.07,90.133,89.924,89.97,5505699966.0
2006-01-03 23:00:00,89.982,90.052,89.976,89.995,2697899977.0
2006-01-03 23:15:00,90.0,90.006,89.918,89.935,2852800007.0
2006-01-03 23:30:00,89.929,90.0,89.923,90.0,3506700001.0
2006-01-03 23:45:00,89.989,90.068,89.966,90.015,2640299997.0
2006-01-04 00:00:00,89.999,90.02,89.919,89.973,3521299976.0
2006-01-04 00:15:00,89.981,90.012,89.922,90.001,3547299998.0
2006-01-04 00:30:00,89.978,90.014,89.954,89.99,3235899992.0
2006-01-04 00:45:00,89.984,90.06,89.982,90.053,3568200001.0
2006-01-04 01:00:00,90.028,90.088,90.028,90.075,3679300019.0
2006-01-04 01:15:00,90.077,90.121,90.055,90.121,3011299981.0
2006-01-04 01:30:00,90.138,90.152,90.089,90.101,3468399988.0
2006-01-04 01:45:00,90.125,90.125,89.88,89.951,3985299984.0
2006-01-04 02:00:00,89.942,90.035,89.918,89.934,3363799997.0
2006-01-04 02:15:00,89.923,90.075,89.922,90.059,3249199983.0
2006-01-04 02:30:00,90.025,90.098,90.007,90.067,3056299996.0
2006-01-04 02:45:00,90.055,90.103,90.022,90.055,3843599995.0
2006-01-04 03:00:00,90.051,90.062,89.994,90.018,3616899997.0
2006-01-04 03:15:00,90.01,90.098,90.007,90.021,3586599996.0
2006-01-04 03:30:00,90.038,90.058,89.958,90.035,3107099999.0
2006-01-04 03:45:00,90.036,90.047,89.99,90.016,3123300009.0
2006-01-04 04:00:00,90.011,90.18,89.991,90.093,3006999988.0
2006-01-04 04:15:00,90.047,90.058,89.932,90.016,3514900002.0
2006-01-04 04:30:00,90.009,90.044,89.984,90.022,2850399993.0
2006-01-04 04:45:00,90.026,90.074,89.998,90.06,2796499982.0
2006-01-04 05:00:00,90.065,90.098,89.98,90.098,3303300004.0
2006-01-04 05:15:00,90.054,90.08,89.969,89.999,2847699983.0
2006-01-04 05:30:00,90.0,90.035,89.985,90.009,3192999988.0
2006-01-04 05:45:00,90.033,90.052,89.952,89.969,2851999994.0
2006-01-04 06:00:00,89.972,90.012,89.95,89.972,3244600001.0
2006-01-04 06:15:00,89.948,90.009,89.942,89.981,3018999997.0
2006-01-04 06:30:00,89.964,90.022,89.932,89.965,2922399995.0
2006-01-04 06:45:00,89.94,90.035,89.94,89.986,2892600000.0
2006-01-04 07:00:00,89.988,90.015,89.949,89.982,2754399983.0
2006-01-04 07:15:00,89.992,89.992,89.926,89.954,3153899992.0
2006-01-04 07:30:00,89.953,89.985,89.908,89.946,3087599988.0
2006-01-04 07:45:00,89.933,90.001,89.913,89.941,2955299998.0
2006-01-04 08:00:00,89.959,89.982,89.904,89.931,3319099991.0
2006-01-04 08:15:00,89.929,89.94,89.855,89.933,3127300007.0
2006-01-04 08:30:00,89.943,89.957,89.879,89.889,3427799999.0
2006-01-04 08:45:00,89.899,89.917,89.817,89.817,3402199992.0
2006-01-04 09:00:00,89.789,89.945,89.78,89.925,3195999997.0
2006-01-04 09:15:00,89.949,90.002,89.921,89.944,3428099982.0
2006-01-04 09:30:00,89.968,90.047,89.929,90.036,3201799994.0
2006-01-04 09:45:00,90.03,90.051,89.983,89.988,3628899984.0
2006-01-04 10:00:00,90.0,90.021,89.904,89.965,3113899995.0
2006-01-04 10:15:00,89.969,90.049,89.958,90.033,3279199992.0
2006-01-04 10:30:00,90.038,90.094,89.973,90.058,3861300003.0
2006-01-04 10:45:00,90.086,90.101,89.951,90.02,3252500003.0
2006-01-04 11:00:00,90.03,90.059,89.945,90.055,3641599994.0
2006-01-04 11:15:00,90.051,90.37,90.037,90.193,3787499986.0
2006-01-04 11:30:00,90.211,90.439,90.19,90.272,3770499997.0
2006-01-04 11:45:00,90.278,90.295,90.184,90.21,3694099989.0
2006-01-04 12:00:00,90.218,90.278,90.157,90.265,3278399985.0
2006-01-04 12:15:00,90.278,90.315,90.232,90.288,3239400000.0
2006-01-04 12:30:00,90.279,90.42,90.277,90.35,3132199992.0
2006-01-04 12:45:00,90.354,90.388,90.294,90.332,3098199980.0
2006-01-04 13:00:00,90.353,90.399,90.323,90.395,3359999990.0
2006-01-04 13:15:00,90.377,90.415,90.324,90.391,3478599991.0
2006-01-04 13:30:00,90.388,90.395,90.343,90.362,3374299999.0
2006-01-04 13:45:00,90.35,90.392,90.332,90.365,3332299995.0
2006-01-04 14:00:00,90.382,90.429,90.358,90.396,2997199992.0
2006-01-04 14:15:00,90.402,90.452,90.386,90.419,3226699985.0
2006-01-04 14:30:00,90.442,90.489,90.352,90.4,3199899989.0
2006-01-04 14:45:00,90.405,90.433,90.367,90.407,3662699995.0
2006-01-04 15:00:00,90.422,90.444,90.334,90.343,3101499988.0
2006-01-04 15:15:00,90.329,90.487,90.329,90.47,3194099994.0
2006-01-04 15:30:00,90.467,90.586,90.43,90.565,3279499985.0
2006-01-04 15:45:00,90.568,90.61,90.511,90.602,3505499993.0
2006-01-04 16:00:00,90.567,90.656,90.525,90.599,3365499996.0
2006-01-04 16:15:00,90.573,90.67,90.543,90.637,3433599994.0
2006-01-04 16:30:00,90.641,90.727,90.62,90.665,3353400005.0
2006-01-04 16:45:00,90.647,90.692,90.59,90.688,3431099985.0
2006-01-04 17:00:00,90.696,90.753,90.679,90.748,3377599984.0
2006-01-04 17:15:00,90.741,90.775,90.688,90.756,3041499974.0
2006-01-04 17:30:00,90.742,90.772,90.684,90.716,3803999993.0
2006-01-04 17:45:00,90.705,90.77,90.68,90.74,3123199987.0
2006-01-04 18:00:00,90.748,90.85,90.68,90.71,23554000015.0
2006-01-04 18:15:00,90.71,90.807,90.69,90.73,23510099944.0
2006-01-04 18:30:00,90.717,90.823,90.698,90.81,18887799930.0
2006-01-04 18:45:00,90.793,90.838,90.716,90.827,14635299957.0
2006-01-04 19:00:00,90.808,90.856,90.664,90.682,9336699970.0
2006-01-04 19:15:00,90.699,90.81,90.657,90.791,15216399935.0
2006-01-04 19:30:00,90.8,90.833,90.718,90.824,12181399983.0
2006-01-04 19:45:00,90.802,90.895,90.784,90.862,10051299965.0
2006-01-04 20:00:00,90.872,90.979,90.86,90.939,11187099984.0
2006-01-04 20:15:00,90.955,91.006,90.89,90.89,14739399949.0
2006-01-04 20:30:00,90.9,90.967,90.89,90.914,14481899955.0
2006-01-04 20:45:00,90.937,90.96,90.86,90.922,18552299950.0
2006-01-04 21:00:00,90.93,90.959,90.871,90.884,11425299931.0
2006-01-04 21:15:00,90.89,90.912,90.839,90.877,14799299957.0
2006-01-04 21:30:00,90.873,90.903,90.833,90.877,8287199987.0
2006-01-04 21:45:00,90.859,90.917,90.83,90.906,6604499996.0
2006-01-04 22:00:00,90.888,90.922,90.862,90.886,7003599994.0
2006-01-04 22:15:00,90.897,90.929,90.858,90.86,5053399981.0
2006-01-04 22:30:00,90.89,90.951,90.874,90.903,5098199983.0
2006-01-04 22:45:00,90.886,90.931,90.825,90.833,4969399985.0
2006-01-04 23:00:00,90.892,90.918,90.862,90.883,3080700001.0
2006-01-04 23:15:00,90.886,90.945,90.861,90.904,2820899986.0
2006-01-04 23:30:00,90.908,90.966,90.901,90.96,3451099991.0
2006-01-04 23:45:00,90.956,90.964,90.891,90.9,2636899990.0
2006-01-05 00:00:00,90.915,90.98,90.867,90.915,3725299988.0
2006-01-05 00:15:00,90.922,90.952,90.878,90.943,3560499990.0
2006-01-05 00:30:00,90.942,90.942,90.851,90.87,3237499990.0
2006-01-05 00:45:00,90.864,90.922,90.858,90.878,3458000009.0
2006-01-05 01:00:00,90.864,90.952,90.864,90.91,3070999986.0
2006-01-05 01:15:00,90.916,91.024,90.903,91.008,3246999986.0
2006-01-05 01:30:00,91.012,91.066,90.97,91.049,3453500005.0
2006-01-05 01:45:00,91.031,91.052,90.984,91.002,3461599998.0
2006-01-05 02:00:00,90.991,91.024,90.939,90.997,3487199994.0
2006-01-05 02:15:00,90.989,91.08,90.971,91.07,3608499996.0
2006-01-05 02:30:00,91.038,91.096,91.019,91.053,3012699992.0
2006-01-05 02:45:00,91.054,91.076,91.009,91.042,3715199994.0
2006-01-05 03:00:00,91.052,91.089,90.975,91.075,3548599993.0
2006-01-05 03:15:00,91.08,91.08,91.014,91.026,3145599986.0
2006-01-05 03:30:00,91.032,91.083,91.0,91.049,3160999995.0
2006-01-05 03:45:00,91.046,91.065,90.99,91.007,3006699981.0
2006-01-05 04:00:00,91.004,91.051,90.982,90.997,2453699996.0
2006-01-05 04:15:00,91.002,91.015,90.918,90.93,2612699999.0
2006-01-05 04:30:00,90.92,90.943,90.885,90.89,2643199983.0
2006-01-05 04:45:00,90.892,90.934,90.84,90.844,2916599981.0
2006-01-05 05:00:00,90.867,90.917,90.827,90.875,3224699989.0
2006-01-05 05:15:00,90.877,90.913,90.8,90.85,2749799989.0
2006-01-05 05:30:00,90.849,90.863,90.799,90.823,2862399994.0
2006-01-05 05:45:00,90.83,90.862,90.775,90.839,2246399999.0
2006-01-05 06:00:00,90.845,90.875,90.757,90.795,3125499991.0
2006-01-05 06:15:00,90.768,90.838,90.76,90.814,2609000004.0
2006-01-05 06:30:00,90.795,90.845,90.772,90.778,2224199997.0
2006-01-05 06:45:00,90.79,90.81,90.743,90.778,3389899989.0
2006-01-05 07:00:00,90.784,90.831,90.765,90.785,3389800001.0
2006-01-05 07:15:00,90.793,90.865,90.764,90.823,2990700004.0
2006-01-05 07:30:00,90.828,90.873,90.796,90.823,3675799985.0
2006-01-05 07:45:00,90.82,90.853,90.785,90.829,3209799983.0
2006-01-05 08:00:00,90.84,90.862,90.801,90.807,3195699988.0
2006-01-05 08:15:00,90.815,90.84,90.774,90.776,3033499994.0
2006-01-05 08:30:00,90.774,90.822,90.756,90.806,3024999998.0
2006-01-05 08:45:00,90.822,90.828,90.691,90.691,3383000005.0
2006-01-05 09:00:00,90.689,90.71,90.534,90.56,2943100003.0
2006-01-05 09:15:00,90.582,90.582,90.439,90.454,3105900005.0
2006-01-05 09:30:00,90.465,90.515,90.451,90.473,3414300013.0
2006-01-05 09:45:00,90.47,90.549,90.424,90.472,3333499989.0
2006-01-05 10:00:00,90.49,90.518,90.44,90.469,3236200000.0
2006-01-05 10:15:00,90.475,90.524,90.425,90.519,3285899984.0
2006-01-05 10:30:00,90.503,90.527,90.427,90.495,3457599996.0
2006-01-05 10:45:00,90.512,90.579,90.475,90.535,3685299998.0
2006-01-05 11:00:00,90.508,90.539,90.46,90.513,3503899990.0
2006-01-05 11:15:00,90.512,90.588,90.483,90.575,3476199993.0
2006-01-05 11:30:00,90.577,90.694,90.514,90.694,3514799981.0
2006-01-05 11:45:00,90.679,90.784,90.677,90.75,3824499993.0
2006-01-05 12:00:00,90.766,90.785,90.716,90.759,3306399990.0
2006-01-05 12:15:00,90.747,90.806,90.707,90.8,3149999985.0
2006-01-05 12:30:00,90.791,90.826,90.743,90.798,2765899997.0
2006-01-05 12:45:00,90.771,90.813,90.644,90.733,3240799985.0
2006-01-05 13:00:00,90.728,90.778,90.698,90.738,3434499992.0
2006-01-05 13:15:00,90.732,90.838,90.697,90.837,3112999998.0
2006-01-05 13:30:00,90.835,90.835,90.743,90.743,2859299996.0
2006-01-05 13:45:00,90.747,90.798,90.719,90.735,3709899994.0
2006-01-05 14:00:00,90.727,90.798,90.713,90.798,3180699984.0
2006-01-05 14:15:00,90.775,90.841,90.753,90.823,3032199995.0
2006-01-05 14:30:00,90.792,90.872,90.733,90.872,3480399987.0
2006-01-05 14:45:00,90.862,90.906,90.805,90.84,3970900007.0
2006-01-05 15:00:00,90.855,90.868,90.686,90.701,2962900002.0
2006-01-05 15:15:00,90.674,90.863,90.665,90.851,3948299991.0
2006-01-05 15:30:00,90.844,90.935,90.795,90.816,3228499992.0
2006-01-05 15:45:00,90.825,90.873,90.784,90.817,3681100009.0
2006-01-05 16:00:00,90.818,90.866,90.791,90.855,3195399996.0
2006-01-05 16:15:00,90.847,90.925,90.785,90.807,3241799997.0
2006-01-05 16:30:00,90.814,90.877,90.8,90.849,3558999993.0
2006-01-05 16:45:00,90.833,90.887,90.765,90.765,3472800003.0
2006-01-05 17:00:00,90.769,90.824,90.707,90.775,3714899996.0
2006-01-05 17:15:00,90.75,90.813,90.734,90.744,3451799982.0
2006-01-05 17:30:00,90.742,90.792,90.664,90.696,3411499995.0
2006-01-05 17:45:00,90.702,90.708,90.578,90.601,3616899990.0
2006-01-05 18:00:00,90.603,90.83,90.598,90.78,24770599874.0
2006-01-05 18:15:00,90.79,90.81,90.7,90.727,24166399892.0
2006-01-05 18:30:00,90.725,90.799,90.673,90.781,18797599942.0
2006-01-05 18:45:00,90.778,90.801,90.738,90.777,14057299965.0
2006-01-05 19:00:00,90.773,90.801,90.739,90.759,9234799999.0
2006-01-05 19:15:00,90.761,90.775,90.676,90.732,13288099966.0
2006-01-05 19:30:00,90.733,90.86,90.701,90.779,11697999951.0
2006-01-05 19:45:00,90.777,90.806,90.719,90.775,9352899985.0
2006-01-05 20:00:00,90.777,90.833,90.739,90.81,9594699975.0
2006-01-05 20:15:00,90.805,90.83,90.722,90.83,14992899951.0
2006-01-05 20:30:00,90.84,90.87,90.702,90.757,14418799969.0
2006-01-05 20:45:00,90.775,90.84,90.752,90.763,16275099957.0
2006-01-05 21:00:00,90.87,90.91,90.747,90.766,9191999966.0
2006-01-05 21:15:00,90.769,90.794,90.739,90.794,14642300001.0
2006-01-05 21:30:00,90.802,90.863,90.783,90.816,8140699976.0
2006-01-05 21:45:00,90.82,90.853,90.785,90.828,6702299992.0
2006-01-05 22:00:00,90.835,90.843,90.739,90.777,6612999977.0
2006-01-05 22:15:00,90.795,90.804,90.705,90.714,4433599984.0
2006-01-05 22:30:00,90.747,90.78,90.713,90.77,4566500000.0
2006-01-05 22:45:00,90.774,90.786,90.688,90.738,5363799967.0
2006-01-05 23:00:00,90.768,90.817,90.748,90.813,3011400004.0
2006-01-05 23:15:00,90.814,90.817,90.75,90.778,2832799991.0
2006-01-05 23:30:00,90.766,90.82,90.758,90.792,3101199986.0
2006-01-05 23:45:00,90.759,90.861,90.755,90.845,2267699985.0
2006-01-06 00:00:00,90.83,90.962,90.825,90.832,3399099992.0
2006-01-06 00:15:00,90.858,90.882,90.793,90.815,3481699989.0
2006-01-06 00:30:00,90.801,90.84,90.765,90.802,3376899981.0
2006-01-06 00:45:00,90.823,90.898,90.8,90.885,3022500000.0
2006-01-06 01:00:00,90.862,90.89,90.831,90.88,2643299999.0
2006-01-06 01:15:00,90.874,90.888,90.822,90.834,2879199994.0
2006-01-06 01:30:00,90.84,90.894,90.784,90.838,2744299986.0
2006-01-06 01:45:00,90.81,90.856,90.778,90.84,4013399993.0
2006-01-06 02:00:00,90.818,90.848,90.732,90.788,3522200003.0
2006-01-06 02:15:00,90.805,90.845,90.785,90.816,2997599980.0
2006-01-06 02:30:00,90.793,90.875,90.793,90.825,3655499988.0
2006-01-06 02:45:00,90.808,90.833,90.719,90.816,3236899989.0
2006-01-06 03:00:00,90.813,90.882,90.78,90.876,3107499990.0
2006-01-06 03:15:00,90.864,90.931,90.857,90.917,3699099987.0
2006-01-06 03:30:00,90.925,90.962,90.864,90.922,3527599982.0
2006-01-06 03:45:00,90.91,90.933,90.834,90.851,2940299980.0
2006-01-06 04:00:00,90.865,90.877,90.816,90.841,3032999995.0
2006-01-06 04:15:00,90.826,90.867,90.801,90.861,3217200002.0
2006-01-06 04:30:00,90.839,90.868,90.828,90.83,2595999989.0
2006-01-06 04:45:00,90.835,90.88,90.829,90.867,2673699989.0
2006-01-06 05:00:00,90.875,90.885,90.825,90.859,2830099987.0
2006-01-06 05:15:00,90.858,90.86,90.804,90.812,2977199983.0
2006-01-06 05:30:00,90.834,90.853,90.796,90.815,2838899994.0
2006-01-06 05:45:00,90.819,90.861,90.762,90.821,2985000008.0
2006-01-06 06:00:00,90.812,90.852,90.761,90.781,2846899998.0
2006-01-06 06:15:00,90.781,90.812,90.746,90.774,2505599996.0
2006-01-06 06:30:00,90.766,90.816,90.749,90.783,2845799979.0
2006-01-06 06:45:00,90.765,90.827,90.765,90.811,2733999991.0
2006-01-06 07:00:00,90.807,90.813,90.764,90.794,2822100007.0
2006-01-06 07:15:00,90.798,90.812,90.769,90.787,2716400006.0
2006-01-06 07:30:00,90.777,90.813,90.765,90.791,2726899996.0
2006-01-06 07:45:00,90.762,90.796,90.73,90.742,2942199973.0
2006-01-06 08:00:00,90.744,90.803,90.734,90.777,3245599982.0
2006-01-06 08:15:00,90.769,90.83,90.75,90.8,3006600003.0
2006-01-06 08:30:00,90.805,90.825,90.75,90.75,3325699994.0
2006-01-06 08:45:00,90.778,90.782,90.709,90.735,3759699986.0
2006-01-06 09:00:00,90.758,90.786,90.704,90.742,3615399999.0
2006-01-06 09:15:00,90.737,90.796,90.728,90.77,3457299980.0
2006-01-06 09:30:00,90.785,90.819,90.722,90.811,3350599995.0
2006-01-06 09:45:00,90.804,90.819,90.715,90.797,3018899987.0
2006-01-06 10:00:00,90.8,90.812,90.749,90.771,3009999992.0
2006-01-06 10:15:00,90.779,90.81,90.724,90.759,3640899970.0
2006-01-06 10:30:00,90.762,90.841,90.736,90.805,3372099990.0
2006-01-06 10:45:00,90.832,90.887,90.8,90.87,3183299992.0
2006-01-06 11:00:00,90.871,90.92,90.84,90.905,3256199994.0
2006-01-06 11:15:00,90.883,90.937,90.845,90.87,3281099992.0
2006-01-06 11:30:00,90.864,90.885,90.828,90.838,3348699979.0
2006-01-06 11:45:00,90.845,90.856,90.788,90.824,3568099981.0
2006-01-06 12:00:00,90.808,90.854,90.788,90.838,3369499991.0
2006-01-06 12:15:00,90.84,90.865,90.805,90.842,3320299991.0
2006-01-06 12:30:00,90.811,90.933,90.807,90.911,2429199977.0
2006-01-06 12:45:00,90.885,90.927,90.817,90.856,3399899998.0
2006-01-06 13:00:00,90.867,90.949,90.854,90.922,3428200003.0
2006-01-06 13:15:00,90.939,90.952,90.826,90.842,3186599980.0
2006-01-06 13:30:00,90.855,90.879,90.816,90.865,3336799980.0
2006-01-06 13:45:00,90.856,90.886,90.818,90.842,3700999989.0
2006-01-06 14:00:00,90.836,90.891,90.818,90.867,2802799993.0
2006-01-06 14:15:00,90.871,90.875,90.792,90.832,3449399990.0
2006-01-06 14:30:00,90.821,90.841,90.709,90.76,3143399986.0
2006-01-06 14:45:00,90.754,90.791,90.662,90.705,3562899989.0
2006-01-06 15:00:00,90.731,90.751,90.683,90.704,2964399993.0
2006-01-06 15:15:00,90.71,90.797,90.696,90.791,3435999993.0
2006-01-06 15:30:00,90.77,90.943,90.728,90.763,3491499997.0
2006-01-06 15:45:00,90.763,90.798,90.448,90.452,3507899973.0
2006-01-06 16:00:00,90.408,90.5,90.164,90.212,3027500000.0
2006-01-06 16:15:00,90.229,90.312,90.172,90.298,3252500000.0
2006-01-06 16:30:00,90.295,90.345,90.272,90.321,3884099986.0
2006-01-06 16:45:00,90.336,90.421,90.301,90.301,3333299992.0
2006-01-06 17:00:00,90.293,90.381,90.27,90.29,3075899996.0
2006-01-06 17:15:00,90.276,90.277,90.116,90.26,3079899995.0
2006-01-06 17:30:00,90.268,90.374,90.253,90.35,3595899987.0
2006-01-06 17:45:00,90.354,90.354,90.226,90.249,3158399994.0
2006-01-06 18:00:00,90.243,90.256,90.08,90.15,25321399954.0
2006-01-06 18:15:00,90.13,90.249,90.1,90.2,24202199955.0
2006-01-06 18:30:00,90.201,90.255,90.142,90.142,17990499957.0
2006-01-06 18:45:00,90.163,90.202,90.025,90.122,14506699942.0
2006-01-06 19:00:00,90.113,90.22,90.057,90.137,9498099971.0
2006-01-06 19:15:00,90.112,90.22,90.088,90.184,13966599993.0
2006-01-06 19:30:00,90.189,90.2,90.123,90.14,12327499951.0
2006-01-06 19:45:00,90.134,90.159,90.034,90.111,9418999965.0
2006-01-06 20:00:00,90.121,90.156,90.057,90.117,10378999969.0
2006-01-06 20:15:00,90.117,90.138,89.992,90.05,12879699990.0
2006-01-06 20:30:00,90.04,90.061,89.975,90.045,14619099961.0
2006-01-06 20:45:00,90.021,90.14,89.976,90.14,14264799999.0
2006-01-06 21:00:00,90.13,90.14,89.975,90.026,8791299989.0
2006-01-06 21:15:00,90.037,90.1,90.005,90.039,15185899937.0
2006-01-06 21:30:00,90.037,90.091,89.981,90.087,8075599981.0
2006-01-06 21:45:00,90.087,90.142,90.066,90.123,6550499969.0
2006-01-06 22:00:00,90.123,90.131,90.074,90.115,6222899976.0
2006-01-06 22:15:00,90.118,90.128,90.05,90.05,4752199984.0
2006-01-06 22:30:00,90.068,90.11,90.043,90.056,5179199993.0
2006-01-06 22:45:00,90.057,90.093,90.012,90.06,5782699995.0
2006-01-06 23:00:00,90.092,90.104,90.045,90.084,2941499989.0
2006-01-06 23:15:00,90.07,90.083,90.029,90.04,3141699997.0
2006-01-06 23:30:00,90.045,90.081,90.008,90.06,3453299984.0
2006-01-06 23:45:00,90.056,90.147,90.036,90.1,2755899991.0
2006-01-09 00:00:00,90.106,90.135,90.008,90.016,3790899985.0
2006-01-09 00:15:00,90.043,90.107,90.002,90.079,3033299982.0
2006-01-09 00:30:00,90.083,90.128,90.042,90.075,3852299996.0
2006-01-09 00:45:00,90.1,90.139,90.062,90.104,3213599987.0
2006-01-09 01:00:00,90.106,90.189,90.0,90.027,3336899974.0
2006-01-09 01:15:00,90.023,90.114,90.005,90.089,2852099991.0
2006-01-09 01:30:00,90.114,90.13,90.074,90.083,2963799986.0
2006-01-09 01:45:00,90.11,90.11,90.033,90.065,3774099982.0
2006-01-09 02:00:00,90.059,90.08,89.826,89.842,2908999989.0
2006-01-09 02:15:00,89.844,89.872,89.713,89.734,3217599994.0
2006-01-09 02:30:00,89.722,89.788,89.651,89.769,3535799982.0
2006-01-09 02:45:00,89.773,89.787,89.591,89.602,3450799998.0
2006-01-09 03:00:00,89.579,89.924,89.575,89.661,3427499981.0
2006-01-09 03:15:00,89.683,89.958,89.639,89.745,3086999995.0
2006-01-09 03:30:00,89.747,89.785,89.677,89.751,3050199998.0
2006-01-09 03:45:00,89.75,89.762,89.656,89.705,3161699992.0
2006-01-09 04:00:00,89.68,89.725,89.631,89.678,3172799979.0
2006-01-09 04:15:00,89.679,89.768,89.674,89.718,3254199982.0
2006-01-09 04:30:00,89.694,89.785,89.635,89.646,2701400011.0
2006-01-09 04:45:00,89.645,89.657,89.582,89.602,2845700000.0
2006-01-09 05:00:00,89.605,89.645,89.582,89.633,3222799993.0
2006-01-09 05:15:00,89.615,89.675,89.591,89.645,2668899993.0
2006-01-09 05:30:00,89.623,89.691,89.607,89.66,3038199985.0
2006-01-09 05:45:00,89.656,89.704,89.611,89.647,2814299988.0
2006-01-09 06:00:00,89.645,89.659,89.604,89.619,2967399991.0
2006-01-09 06:15:00,89.622,89.669,89.61,89.643,2213099995.0
2006-01-09 06:30:00,89.637,89.656,89.589,89.597,2966399987.0
2006-01-09 06:45:00,89.581,89.607,89.517,89.558,2781799993.0
2006-01-09 07:00:00,89.582,89.672,89.57,89.619,2752099995.0
2006-01-09 07:15:00,89.628,89.649,89.6,89.635,3270199994.0
2006-01-09 07:30:00,89.64,89.671,89.589,89.644,3309899976.0
2006-01-09 07:45:00,89.646,89.731,89.613,89.71,2845299986.0
2006-01-09 08:00:00,89.726,89.726,89.621,89.625,3214099986.0
2006-01-09 08:15:00,89.638,89.655,89.6,89.634,2715899986.0
2006-01-09 08:30:00,89.631,89.822,89.61,89.815,3320399994.0
2006-01-09 08:45:00,89.834,89.845,89.69,89.73,3142299995.0
2006-01-09 09:00:00,89.761,89.781,89.697,89.723,3509399989.0
2006-01-09 09:15:00,89.719,89.735,89.521,89.539,3020300001.0
2006-01-09 09:30:00,89.549,89.658,89.49,89.611,3596999980.0
2006-01-09 09:45:00,89.626,89.656,89.56,89.64,3180999991.0
2006-01-09 10:00:00,89.645,89.692,89.581,89.618,2892899992.0
2006-01-09 10:15:00,89.64,89.65,89.543,89.555,3822299988.0
2006-01-09 10:30:00,89.553,89.573,89.391,89.391,3566699970.0
2006-01-09 10:45:00,89.405,89.427,89.249,89.309,3381399983.0
2006-01-09 11:00:00,89.34,89.349,89.248,89.251,3301799993.0
2006-01-09 11:15:00,89.25,89.3,89.204,89.275,3678999975.0
2006-01-09 11:30:00,89.258,89.3,89.207,89.233,3860299983.0
2006-01-09 11:45:00,89.248,89.395,89.234,89.367,3544799998.0
2006-01-09 12:00:00,89.364,89.394,89.329,89.382,3604699991.0
2006-01-09 12:15:00,89.363,89.48,89.348,89.375,3437800009.0
2006-01-09 12:30:00,89.363,89.437,89.341,89.382,2489900005.0
2006-01-09 12:45:00,89.399,89.446,89.327,89.37,2824199979.0
2006-01-09 13:00:00,89.405,89.432,89.337,89.377,3430999979.0
2006-01-09 13:15:00,89.374,89.387,89.297,89.314,2956099989.0
2006-01-09 13:30:00,89.315,89.355,89.219,89.24,2677199988.0
2006-01-09 13:45:00,89.249,89.288,89.211,89.271,3381899992.0
2006-01-09 14:00:00,89.28,89.303,89.238,89.28,2989899975.0
2006-01-09 14:15:00,89.282,89.317,89.23,89.317,3485199990.0
2006-01-09 14:30:00,89.309,89.393,89.249,89.36,3487899996.0
2006-01-09 14:45:00,89.356,89.419,89.333,89.373,3865499989.0
2006-01-09 15:00:00,89.377,89.381,89.293,89.332,3042499994.0
2006-01-09 15:15:00,89.333,89.355,89.26,89.33,3879099994.0
2006-01-09 15:30:00,89.353,89.455,89.326,89.357,2730399998.0
2006-01-09 15:45:00,89.343,89.404,89.305,89.37,3720899999.0
2006-01-09 16:00:00,89.362,89.402,89.307,89.345,3008900000.0
2006-01-09 16:15:00,89.342,89.37,89.273,89.341,3194899987.0
2006-01-09 16:30:00,89.333,89.376,89.315,89.325,3300099996.0
2006-01-09 16:45:00,89.32,89.367,89.273,89.285,3507600005.0
2006-01-09 17:00:00,89.246,89.307,89.231,89.303,3194400003.0
2006-01-09 17:15:00,89.282,89.412,89.282,89.385,3042699987.0
2006-01-09 17:30:00,89.365,89.456,89.363,89.385,3685899989.0
2006-01-09 17:45:00,89.396,89.494,89.383,89.437,3245899989.0
2006-01-09 18:00:00,89.403,89.69,89.403,89.67,25714299938.0
2006-01-09 18:15:00,89.66,89.67,89.386,89.498,23825699962.0
2006-01-09 18:30:00,89.515,89.64,89.485,89.581,19314899948.0
2006-01-09 18:45:00,89.597,89.656,89.555,89.61,14096499933.0
2006-01-09 19:00:00,89.602,89.671,89.563,89.652,9397899985.0
2006-01-09 19:15:00,89.646,89.66,89.526,89.543,14094699945.0
2006-01-09 19:30:00,89.569,89.648,89.528,89.633,12390899971.0
2006-01-09 19:45:00,89.611,89.647,89.559,89.598,9370600001.0
2006-01-09 20:00:00,89.615,89.641,89.558,89.57,10508599957.0
2006-01-09 20:15:00,89.583,89.68,89.525,89.68,14463899979.0
2006-01-09 20:30:00,89.67,89.68,89.531,89.592,15250500026.0
2006-01-09 20:45:00,89.584,89.7,89.568,89.68,16189799938.0
2006-01-09 21:00:00,89.613,89.711,89.59,89.707,10720800001.0
2006-01-09 21:15:00,89.7,89.704,89.612,89.648,14552499961.0
2006-01-09 21:30:00,89.654,89.682,89.634,89.662,7792399986.0
2006-01-09 21:45:00,89.657,89.704,89.615,89.666,6446699992.0
2006-01-09 22:00:00,89.654,89.685,89.598,89.645,6546700003.0
2006-01-09 22:15:00,89.645,89.66,89.55,89.55,4944599974.0
2006-01-09 22:30:00,89.588,89.621,89.559,89.588,5661000004.0
2006-01-09 22:45:00,89.617,89.636,89.495,89.533,4897600000.0
2006-01-09 23:00:00,89.55,89.565,89.479,89.529,3134799988.0
2006-01-09 23:15:00,89.534,89.597,89.517,89.587,2945599982.0
2006-01-09 23:30:00,89.578,89.629,89.54,89.57,3444999996.0
2006-01-09 23:45:00,89.569,89.716,89.566,89.69,2984400014.0
2006-01-10 00:00:00,89.705,89.742,89.633,89.701,3430199983.0
2006-01-10 00:15:00,89.686,89.764,89.662,89.719,3614399984.0
2006-01-10 00:30:00,89.695,89.739,89.682,89.684,3141699981.0
2006-01-10 00:45:00,89.686,89.732,89.677,89.71,3191199983.0
2006-01-10 01:00:00,89.683,89.714,89.613,89.621,2870699991.0
2006-01-10 01:15:00,89.648,89.676,89.613,89.637,2533499996.0
2006-01-10 01:30:00,89.665,89.673,89.611,89.647,3065500012.0
2006-01-10 01:45:00,89.661,89.661,89.609,89.638,3623699990.0
2006-01-10 02:00:00,89.64,89.73,89.599,89.712,3097200009.0
2006-01-10 02:15:00,89.738,89.749,89.668,89.705,3510499989.0
2006-01-10 02:30:00,89.688,89.716,89.637,89.677,3290499998.0
2006-01-10 02:45:00,89.664,89.688,89.631,89.638,3716699985.0
2006-01-10 03:00:00,89.615,89.654,89.568,89.62,3328399992.0
2006-01-10 03:15:00,89.584,89.604,89.528,89.576,2561200004.0
2006-01-10 03:30:00,89.582,89.681,89.577,89.667,3205299984.0
2006-01-10 03:45:00,89.678,89.678,89.58,89.597,2755199995.0
2006-01-10 04:00:00,89.589,89.604,89.493,89.535,2666299986.0
2006-01-10 04:15:00,89.514,89.586,89.507,89.571,2903299991.0
2006-01-10 04:30:00,89.588,89.672,89.58,89.639,3518799990.0
2006-01-10 04:45:00,89.64,89.689,89.612,89.633,2845099994.0
2006-01-10 05:00:00,89.64,89.688,89.599,89.647,2990599984.0
2006-01-10 05:15:00,89.64,89.671,89.574,89.608,2819600001.0
2006-01-10 05:30:00,89.585,89.662,89.583,89.616,2578699997.0
2006-01-10 05:45:00,89.622,89.675,89.616,89.658,2789999996.0
2006-01-10 06:00:00,89.654,89.667,89.619,89.635,3132999992.0
2006-01-10 06:15:00,89.644,89.663,89.6,89.63,2263899987.0
2006-01-10 06:30:00,89.636,89.688,89.634,89.648,2825299991.0
2006-01-10 06:45:00,89.656,89.678,89.601,89.65,3022799997.0
2006-01-10 07:00:00,89.651,89.651,89.509,89.513,2996499992.0
2006-01-10 07:15:00,89.522,89.578,89.515,89.556,3216500005.0
2006-01-10 07:30:00,89.552,89.611,89.544,89.608,2942099989.0
2006-01-10 07:45:00,89.588,89.623,89.566,89.584,2921999989.0
2006-01-10 08:00:00,89.61,89.619,89.516,89.516,3059299995.0
2006-01-10 08:15:00,89.528,89.549,89.476,89.479,3201599993.0
2006-01-10 08:30:00,89.482,89.53,89.473,89.496,3178699983.0
2006-01-10 08:45:00,89.508,89.571,89.464,89.539,3145100003.0
2006-01-10 09:00:00,89.554,89.581,89.484,89.505,3644200010.0
2006-01-10 09:15:00,89.529,89.532,89.379,89.381,3255999984.0
2006-01-10 09:30:00,89.364,89.42,89.302,89.327,3540899995.0
2006-01-10 09:45:00,89.315,89.474,89.286,89.47,3105399991.0
2006-01-10 10:00:00,89.471,89.492,89.398,89.451,3215999995.0
2006-01-10 10:15:00,89.456,89.575,89.417,89.425,3346599992.0
2006-01-10 10:30:00,89.427,89.494,89.402,89.402,3614499975.0
2006-01-10 10:45:00,89.419,89.434,89.295,89.373,3380299992.0
2006-01-10 11:00:00,89.378,89.455,89.35,89.424,3490899980.0
2006-01-10 11:15:00,89.438,89.486,89.423,89.468,3322599996.0
2006-01-10 11:30:00,89.465,89.527,89.424,89.514,3671699982.0
2006-01-10 11:45:00,89.507,89.527,89.424,89.469,3434999979.0
2006-01-10 12:00:00,89.481,89.604,89.417,89.598,4137699986.0
2006-01-10 12:15:00,89.584,89.603,89.481,89.491,3498499999.0
2006-01-10 12:30:00,89.458,89.489,89.402,89.453,3208399986.0
2006-01-10 12:45:00,89.471,89.532,89.395,89.412,3355199989.0
2006-01-10 13:00:00,89.446,89.492,89.366,89.455,3511999985.0
2006-01-10 13:15:00,89.457,89.498,89.416,89.471,3148899989.0
2006-01-10 13:30:00,89.463,89.495,89.403,89.465,2989499996.0
2006-01-10 13:45:00,89.46,89.497,89.396,89.495,3067100006.0
2006-01-10 14:00:00,89.487,89.509,89.421,89.433,3176599999.0
2006-01-10 14:15:00,89.44,89.488,89.419,89.473,3825900011.0
2006-01-10 14:30:00,89.454,89.485,89.4,89.461,2828200004.0
2006-01-10 14:45:00,89.467,89.476,89.373,89.41,3459299985.0
2006-01-10 15:00:00,89.431,89.477,89.383,89.415,2390799983.0
2006-01-10 15:15:00,89.438,89.483,89.363,89.457,3231599995.0
2006-01-10 15:30:00,89.453,89.477,89.345,89.37,2978199977.0
2006-01-10 15:45:00,89.375,89.412,89.34,89.356,3386900005.0
2006-01-10 16:00:00,89.345,89.415,89.345,89.388,3049000005.0
2006-01-10 16:15:00,89.371,89.386,89.271,89.291,2873499991.0
2006-01-10 16:30:00,89.292,89.32,89.259,89.3,3715699991.0
2006-01-10 16:45:00,89.303,89.359,89.277,89.32,3172299984.0
2006-01-10 17:00:00,89.303,89.378,89.27,89.324,2988699991.0
2006-01-10 17:15:00,89.314,89.404,89.3,89.381,4015599994.0
2006-01-10 17:30:00,89.392,89.416,89.373,89.404,3607099995.0
2006-01-10 17:45:00,89.389,89.447,89.323,89.427,3183499989.0
2006-01-10 18:00:00,89.429,89.492,89.393,89.48,26165199854.0
2006-01-10 18:15:00,89.47,89.51,89.395,89.498,22571099952.0
2006-01-10 18:30:00,89.487,89.502,89.379,89.38,19793699980.0
2006-01-10 18:45:00,89.39,89.489,89.39,89.456,14037099986.0
2006-01-10 19:00:00,89.446,89.485,89.421,89.467,9275599984.0
2006-01-10 19:15:00,89.469,89.496,89.412,89.44,14151199975.0
2006-01-10 19:30:00,89.46,89.505,89.435,89.46,12263799977.0
2006-01-10 19:45:00,89.475,89.508,89.417,89.426,8809600007.0
2006-01-10 20:00:00,89.429,89.46,89.401,89.433,10589499984.0
2006-01-10 20:15:00,89.442,89.471,89.32,89.34,14957699973.0
2006-01-10 20:30:00,89.35,89.445,89.34,89.425,14661599953.0
2006-01-10 20:45:00,89.408,89.44,89.359,89.44,13548799981.0
2006-01-10 21:00:00,89.43,89.45,89.365,89.397,8319399977.0
2006-01-10 21:15:00,89.388,89.403,89.284,89.328,14771799960.0
2006-01-10 21:30:00,89.332,89.387,89.306,89.357,8492499979.0
2006-01-10 21:45:00,89.352,89.432,89.314,89.397,6532799980.0
2006-01-10 22:00:00,89.425,89.431,89.339,89.367,6705999970.0
2006-01-10 22:15:00,89.351,89.377,89.31,89.31,4661900013.0
2006-01-10 22:30:00,89.323,89.348,89.292,89.304,5372599997.0
2006-01-10 22:45:00,89.322,89.324,89.212,89.217,4745899992.0
2006-01-10 23:00:00,89.278,89.317,89.25,89.278,2770799988.0
2006-01-10 23:15:00,89.276,89.282,89.223,89.239,2928200002.0
2006-01-10 23:30:00,89.243,89.29,89.209,89.29,3175799997.0
2006-01-10 23:45:00,89.279,89.28,89.233,89.255,2918699987.0
2006-01-11 00:00:00,89.24,89.31,89.207,89.257,4003099993.0
2006-01-11 00:15:00,89.263,89.317,89.222,89.262,3714200003.0
2006-01-11 00:30:00,89.265,89.302,89.224,89.268,3234199991.0
2006-01-11 00:45:00,89.284,89.344,89.273,89.34,3670099996.0
2006-01-11 01:00:00,89.311,89.376,89.307,89.339,2678999985.0
2006-01-11 01:15:00,89.342,89.374,89.288,89.298,2638199997.0
2006-01-11 01:30:00,89.327,89.345,89.274,89.311,3269199986.0
2006-01-11 01:45:00,89.319,89.354,89.275,89.344,3855599994.0
2006-01-11 02:00:00,89.337,89.405,89.308,89.379,3204199969.0
2006-01-11 02:15:00,89.376,89.399,89.346,89.383,3357800004.0
2006-01-11 02:30:00,89.366,89.38,89.32,89.372,3580399998.0
2006-01-11 02:45:00,89.365,89.377,89.292,89.3,3237099990.0
2006-01-11 03:00:00,89.304,89.48,89.272,89.478,3511499991.0
2006-01-11 03:15:00,89.444,89.464,89.407,89.429,3120799993.0
2006-01-11 03:30:00,89.44,89.458,89.367,89.417,2947599991.0
2006-01-11 03:45:00,89.423,89.451,89.4,89.422,3274599997.0
2006-01-11 04:00:00,89.416,89.463,89.401,89.426,2965199975.0
2006-01-11 04:15:00,89.427,89.465,89.391,89.411,2514899991.0
2006-01-11 04:30:00,89.413,89.472,89.402,89.434,2810000007.0
2006-01-11 04:45:00,89.443,89.479,89.413,89.46,2577799996.0
2006-01-11 05:00:00,89.465,89.47,89.391,89.413,3193599988.0
2006-01-11 05:15:00,89.412,89.463,89.342,89.369,2574999994.0
2006-01-11 05:30:00,89.374,89.411,89.342,89.385,2444999990.0
2006-01-11 05:45:00,89.381,89.414,89.313,89.387,2527600000.0
2006-01-11 06:00:00,89.4,89.412,89.356,89.383,2827699988.0
2006-01-11 06:15:00,89.382,89.43,89.36,89.41,2634599988.0
2006-01-11 06:30:00,89.425,89.453,89.387,89.402,2633399999.0
2006-01-11 06:45:00,89.391,89.429,89.365,89.39,2966699991.0
2006-01-11 07:00:00,89.387,89.409,89.368,89.373,2862899980.0
2006-01-11 07:15:00,89.388,89.553,89.366,89.448,3246899985.0
2006-01-11 07:30:00,89.47,89.484,89.413,89.437,3161599989.0
2006-01-11 07:45:00,89.426,89.526,89.423,89.503,3060199990.0
2006-01-11 08:00:00,89.516,89.597,89.504,89.561,3283700001.0
2006-01-11 08:15:00,89.56,89.591,89.534,89.552,3040699990.0
2006-01-11 08:30:00,89.562,89.591,89.531,89.531,3076499971.0
2006-01-11 08:45:00,89.547,89.576,89.505,89.55,3008599989.0
2006-01-11 09:00:00,89.54,89.56,89.428,89.43,3549799996.0
2006-01-11 09:15:00,89.462,89.484,89.382,89.46,3663299964.0
2006-01-11 09:30:00,89.46,89.52,89.439,89.501,3684800004.0
2006-01-11 09:45:00,89.5,89.54,89.466,89.48,3078299991.0
2006-01-11 10:00:00,89.466,89.497,89.411,89.422,2580599982.0
2006-01-11 10:15:00,89.433,89.447,89.378,89.43,3387299995.0
2006-01-11 10:30:00,89.438,89.478,89.337,89.358,3164299993.0
2006-01-11 10:45:00,89.389,89.454,89.364,89.406,3320599994.0
2006-01-11 11:00:00,89.41,89.439,89.369,89.405,3459699984.0
2006-01-11 11:15:00,89.393,89.45,89.388,89.427,3432899991.0
2006-01-11 11:30:00,89.408,89.436,89.324,89.373,3814099999.0
2006-01-11 11:45:00,89.35,89.406,89.321,89.335,3798399971.0
2006-01-11 12:00:00,89.337,89.361,89.298,89.335,3666699985.0
2006-01-11 12:15:00,89.339,89.419,89.318,89.402,3624299994.0
2006-01-11 12:30:00,89.381,89.41,89.263,89.281,3553200007.0
2006-01-11 12:45:00,89.245,89.315,89.216,89.216,3091199987.0
2006-01-11 13:00:00,89.244,89.28,89.202,89.217,3441400000.0
2006-01-11 13:15:00,89.222,89.257,89.099,89.133,3456199982.0
2006-01-11 13:30:00,89.129,89.206,89.096,89.191,3807999989.0
2006-01-11 13:45:00,89.18,89.26,89.169,89.218,3702999979.0
2006-01-11 14:00:00,89.222,89.239,89.13,89.176,3525099977.0
2006-01-11 14:15:00,89.156,89.238,89.149,89.217,3412899994.0
2006-01-11 14:30:00,89.229,89.313,89.183,89.294,3240199976.0
2006-01-11 14:45:00,89.274,89.336,89.234,89.262,3713600002.0
2006-01-11 15:00:00,89.265,89.336,89.255,89.331,2947399993.0
2006-01-11 15:15:00,89.324,89.364,89.274,89.334,3623299994.0
2006-01-11 15:30:00,89.335,89.348,89.252,89.31,3234899985.0
2006-01-11 15:45:00,89.322,89.382,89.28,89.367,3249299994.0
2006-01-11 16:00:00,89.342,89.409,89.327,89.377,3539799993.0
2006-01-11 16:15:00,89.369,89.385,89.265,89.265,3311199987.0
2006-01-11 16:30:00,89.292,89.301,89.216,89.282,3481800000.0
2006-01-11 16:45:00,89.268,89.302,89.217,89.269,3648099997.0
2006-01-11 17:00:00,89.251,89.331,89.243,89.328,3124199993.0
2006-01-11 17:15:00,89.317,89.403,89.277,89.381,3238399994.0
2006-01-11 17:30:00,89.368,89.39,89.33,89.364,3400299990.0
2006-01-11 17:45:00,89.362,89.407,89.299,89.31,3415199997.0
2006-01-11 18:00:00,89.296,89.57,89.284,89.56,24714899907.0
2006-01-11 18:15:00,89.57,89.63,89.325,89.427,23847399955.0
2006-01-11 18:30:00,89.426,89.51,89.329,89.39,18381599944.0
2006-01-11 18:45:00,89.391,89.518,89.37,89.439,13525599956.0
2006-01-11 19:00:00,89.457,89.572,89.427,89.551,9103599975.0
2006-01-11 19:15:00,89.552,89.617,89.503,89.509,15085299970.0
2006-01-11 19:30:00,89.529,89.535,89.453,89.487,11825999981.0
2006-01-11 19:45:00,89.502,89.595,89.48,89.55,9218899980.0
2006-01-11 20:00:00,89.55,89.606,89.513,89.563,10493099994.0
2006-01-11 20:15:00,89.577,89.6,89.536,89.564,14627099939.0
2006-01-11 20:30:00,89.55,89.625,89.54,89.6,15984699941.0
2006-01-11 20:45:00,89.596,89.625,89.49,89.5,13658799973.0
2006-01-11 21:00:00,89.49,89.625,89.45,89.566,8986099985.0
2006-01-11 21:15:00,89.572,89.592,89.536,89.543,15136299958.0
2006-01-11 21:30:00,89.536,89.56,89.476,89.502,7461399972.0
2006-01-11 21:45:00,89.481,89.511,89.441,89.471,6695499982.0
2006-01-11 22:00:00,89.483,89.49,89.408,89.446,6787299969.0
2006-01-11 22:15:00,89.448,89.496,89.419,89.473,5064999981.0
2006-01-11 22:30:00,89.463,89.484,89.426,89.44,5850399994.0
2006-01-11 22:45:00,89.464,89.475,89.378,89.43,4679199988.0
2006-01-11 23:00:00,89.437,89.47,89.401,89.459,3068099992.0
2006-01-11 23:15:00,89.449,89.475,89.42,89.435,2703499996.0
2006-01-11 23:30:00,89.446,89.485,89.403,89.442,3356799987.0
2006-01-11 23:45:00,89.415,89.481,89.399,89.455,2996699998.0
2006-01-12 00:00:00,89.455,89.471,89.376,89.46,3555199987.0
2006-01-12 00:15:00,89.458,89.627,89.423,89.617,4113999995.0
2006-01-12 00:30:00,89.623,89.657,89.581,89.609,3144799983.0
2006-01-12 00:45:00,89.635,89.641,89.568,89.593,3149899991.0
2006-01-12 01:00:00,89.579,89.624,89.558,89.59,3085299994.0
2006-01-12 01:15:00,89.593,89.633,89.545,89.607,2810899989.0
2006-01-12 01:30:00,89.632,89.661,89.609,89.638,3123599989.0
2006-01-12 01:45:00,89.656,89.689,89.629,89.665,3816500000.0
2006-01-12 02:00:00,89.678,89.695,89.627,89.679,3207499980.0
2006-01-12 02:15:00,89.675,89.712,89.63,89.695,3200799992.0
2006-01-12 02:30:00,89.699,89.712,89.618,89.643,3065499998.0
2006-01-12 02:45:00,89.609,89.659,89.572,89.631,2945499990.0
2006-01-12 03:00:00,89.63,89.65,89.554,89.587,3295799995.0
2006-01-12 03:15:00,89.573,89.648,89.557,89.64,2811799995.0
2006-01-12 03:30:00,89.643,89.7,89.62,89.653,2801899995.0
2006-01-12 03:45:00,89.628,89.674,89.552,89.592,3203500006.0
2006-01-12 04:00:00,89.558,89.593,89.523,89.542,3157300006.0
2006-01-12 04:15:00,89.557,89.572,89.502,89.517,2897399994.0
2006-01-12 04:30:00,89.505,89.542,89.489,89.497,2884900007.0
2006-01-12 04:45:00,89.517,89.537,89.483,89.503,2965499988.0
2006-01-12 05:00:00,89.5,89.521,89.45,89.486,3128099981.0
2006-01-12 05:15:00,89.485,89.546,89.48,89.53,3253799991.0
2006-01-12 05:30:00,89.52,89.547,89.495,89.512,2662899988.0
2006-01-12 05:45:00,89.5,89.525,89.443,89.471,2623900004.0
2006-01-12 06:00:00,89.482,89.505,89.461,89.479,2516699996.0
2006-01-12 06:15:00,89.487,89.499,89.45,89.46,2686699992.0
2006-01-12 06:30:00,89.467,89.489,89.435,89.471,3245800001.0
2006-01-12 06:45:00,89.44,89.488,89.43,89.462,3236899998.0
2006-01-12 07:00:00,89.434,89.501,89.415,89.459,3064399987.0
2006-01-12 07:15:00,89.465,89.474,89.415,89.462,3414099998.0
2006-01-12 07:30:00,89.458,89.497,89.433,89.473,2522799993.0
2006-01-12 07:45:00,89.444,89.494,89.414,89.426,2880799993.0
2006-01-12 08:00:00,89.422,89.466,89.393,89.461,3258799992.0
2006-01-12 08:15:00,89.472,89.472,89.404,89.442,2931899991.0
2006-01-12 08:30:00,89.432,89.457,89.373,89.407,3227299996.0
2006-01-12 08:45:00,89.435,89.436,89.366,89.367,3421699964.0
2006-01-12 09:00:00,89.378,89.445,89.369,89.409,3433799989.0
2006-01-12 09:15:00,89.392,89.411,89.312,89.356,2805799986.0
2006-01-12 09:30:00,89.349,89.365,89.299,89.353,3127199987.0
2006-01-12 09:45:00,89.358,89.452,89.327,89.419,3352899992.0
2006-01-12 10:00:00,89.397,89.488,89.392,89.43,2576399983.0
2006-01-12 10:15:00,89.434,89.472,89.402,89.419,3259199989.0
2006-01-12 10:30:00,89.434,89.434,89.342,89.368,3406199988.0
2006-01-12 10:45:00,89.378,89.413,89.349,89.411,3356899982.0
2006-01-12 11:00:00,89.393,89.415,89.142,89.268,3571799990.0
2006-01-12 11:15:00,89.264,89.393,89.264,89.295,3514999977.0
2006-01-12 11:30:00,89.297,89.391,89.278,89.289,3965299985.0
2006-01-12 11:45:00,89.272,89.293,89.196,89.26,3311699990.0
2006-01-12 12:00:00,89.26,89.278,89.131,89.19,3499999989.0
2006-01-12 12:15:00,89.195,89.234,89.165,89.182,3407499996.0
2006-01-12 12:30:00,89.15,89.223,89.14,89.162,2875100000.0
2006-01-12 12:45:00,89.159,89.181,89.068,89.136,3426199988.0
2006-01-12 13:00:00,89.147,89.187,89.102,89.112,3177200000.0
2006-01-12 13:15:00,89.113,89.162,89.048,89.099,3300800001.0
2006-01-12 13:30:00,89.102,89.125,89.041,89.113,2923499994.0
2006-01-12 13:45:00,89.099,89.127,89.057,89.082,3197600009.0
2006-01-12 14:00:00,89.076,89.135,89.012,89.028,3225900000.0
2006-01-12 14:15:00,89.03,89.1,89.018,89.079,3086499997.0
2006-01-12 14:30:00,89.086,89.127,88.998,89.117,3280099994.0
2006-01-12 14:45:00,89.1,89.15,89.058,89.131,3512699981.0
2006-01-12 15:00:00,89.143,89.162,88.781,88.802,2336199989.0
2006-01-12 15:15:00,88.806,88.93,88.768,88.884,3536299984.0
2006-01-12 15:30:00,88.898,88.959,88.786,88.843,3386300004.0
2006-01-12 15:45:00,88.843,88.885,88.776,88.784,3474999992.0
2006-01-12 16:00:00,88.783,88.8,88.665,88.709,3340899995.0
2006-01-12 16:15:00,88.728,88.734,88.6,88.672,3464699999.0
2006-01-12 16:30:00,88.678,88.807,88.644,88.73,3554399998.0
2006-01-12 16:45:00,88.741,88.762,88.569,88.624,3206599989.0
2006-01-12 17:00:00,88.617,88.705,88.526,88.705,3217500001.0
2006-01-12 17:15:00,88.703,88.75,88.641,88.692,3254499993.0
2006-01-12 17:30:00,88.707,88.715,88.625,88.656,3523799984.0
2006-01-12 17:45:00,88.666,88.742,88.637,88.742,3289899996.0
2006-01-12 18:00:00,88.748,88.92,88.694,88.86,26577599876.0
2006-01-12 18:15:00,88.85,88.87,88.72,88.786,23348299898.0
2006-01-12 18:30:00,88.793,88.826,88.752,88.77,18371299934.0
2006-01-12 18:45:00,88.756,88.857,88.753,88.835,13630799950.0
2006-01-12 19:00:00,88.858,88.901,88.818,88.852,9383099948.0
2006-01-12 19:15:00,88.85,88.854,88.71,88.722,14014900000.0
2006-01-12 19:30:00,88.735,88.798,88.715,88.762,11383699950.0
2006-01-12 19:45:00,88.76,88.777,88.71,88.74,9076199974.0
2006-01-12 20:00:00,88.737,88.776,88.698,88.765,10078399957.0
2006-01-12 20:15:00,88.748,88.856,88.74,88.823,12527699975.0
2006-01-12 20:30:00,88.84,88.87,88.769,88.78,15261399961.0
2006-01-12 20:45:00,88.795,88.86,88.751,88.815,16609799939.0
2006-01-12 21:00:00,88.83,88.87,88.763,88.811,8990599999.0
2006-01-12 21:15:00,88.81,88.839,88.773,88.831,14890599970.0
2006-01-12 21:30:00,88.833,88.865,88.814,88.833,7814600007.0
2006-01-12 21:45:00,88.81,88.849,88.781,88.826,6524399970.0
2006-01-12 22:00:00,88.83,88.887,88.789,88.797,6391300002.0
2006-01-12 22:15:00,88.792,88.859,88.775,88.815,4431500006.0
2006-01-12 22:30:00,88.806,88.871,88.8,88.849,5744899990.0
2006-01-12 22:45:00,88.854,88.861,88.761,88.807,4977299985.0
2006-01-12 23:00:00,88.824,88.875,88.802,88.85,2799599987.0
2006-01-12 23:15:00,88.853,88.885,88.831,88.849,2743599985.0
2006-01-12 23:30:00,88.86,88.895,88.845,88.88,3362699994.0
2006-01-12 23:45:00,88.877,88.979,88.856,88.965,2665699982.0
2006-01-13 00:00:00,88.948,88.979,88.902,88.944,3527900012.0
2006-01-13 00:15:00,88.933,89.0,88.916,88.961,3394599992.0
2006-01-13 00:30:00,88.952,89.007,88.922,88.998,3502299979.0
2006-01-13 00:45:00,89.002,89.122,88.98,89.075,3696299986.0
2006-01-13 01:00:00,89.08,89.115,89.054,89.082,3575999992.0
2006-01-13 01:15:00,89.111,89.238,89.083,89.19,3245099987.0
2006-01-13 01:30:00,89.197,89.253,89.159,89.222,3024899981.0
2006-01-13 01:45:00,89.23,89.23,89.128,89.156,3689899981.0
2006-01-13 02:00:00,89.155,89.187,89.109,89.127,3276699979.0
2006-01-13 02:15:00,89.125,89.148,89.097,89.12,3300799997.0
2006-01-13 02:30:00,89.117,89.187,89.101,89.153,3478100001.0
2006-01-13 02:45:00,89.142,89.16,89.094,89.138,3166599997.0
2006-01-13 03:00:00,89.111,89.158,89.09,89.11,3543300007.0
2006-01-13 03:15:00,89.111,89.114,89.073,89.09,2322199991.0
2006-01-13 03:30:00,89.113,89.14,89.066,89.124,2841299987.0
2006-01-13 03:45:00,89.137,89.153,89.073,89.107,3095399996.0
2006-01-13 04:00:00,89.088,89.15,89.088,89.141,2510699999.0
2006-01-13 04:15:00,89.144,89.158,89.084,89.094,2715699993.0
2006-01-13 04:30:00,89.1,89.1,89.043,89.065,3058199991.0
2006-01-13 04:45:00,89.058,89.108,89.024,89.076,2632799996.0
2006-01-13 05:00:00,89.098,89.126,89.044,89.121,2965899989.0
2006-01-13 05:15:00,89.108,89.125,89.072,89.107,2528599994.0
2006-01-13 05:30:00,89.11,89.138,89.097,89.114,2495199993.0
2006-01-13 05:45:00,89.105,89.137,89.055,89.113,2841599992.0
2006-01-13 06:00:00,89.099,89.132,89.078,89.1,3051799987.0
2006-01-13 06:15:00,89.08,89.132,89.067,89.126,2554200004.0
2006-01-13 06:30:00,89.125,89.13,89.081,89.103,2141399989.0
2006-01-13 06:45:00,89.098,89.143,89.084,89.129,2476999993.0
2006-01-13 07:00:00,89.131,89.159,89.078,89.137,3135599995.0
2006-01-13 07:15:00,89.142,89.188,89.113,89.155,2947499985.0
2006-01-13 07:30:00,89.18,89.236,89.142,89.178,2829999996.0
2006-01-13 07:45:00,89.174,89.319,89.156,89.241,2802000000.0
2006-01-13 08:00:00,89.252,89.274,89.165,89.195,3405199986.0
2006-01-13 08:15:00,89.186,89.215,89.156,89.184,3454600008.0
2006-01-13 08:30:00,89.197,89.202,89.136,89.154,3509700007.0
2006-01-13 08:45:00,89.162,89.225,89.117,89.187,3065999989.0
2006-01-13 09:00:00,89.181,89.22,89.141,89.17,3296900003.0
2006-01-13 09:15:00,89.192,89.211,89.152,89.183,3438899990.0
2006-01-13 09:30:00,89.204,89.25,89.171,89.226,3528999987.0
2006-01-13 09:45:00,89.227,89.285,89.182,89.267,3376299973.0
2006-01-13 10:00:00,89.268,89.314,89.221,89.283,3029499992.0
2006-01-13 10:15:00,89.299,89.318,89.209,89.269,3785099980.0
2006-01-13 10:30:00,89.259,89.3,89.234,89.267,3650399990.0
2006-01-13 10:45:00,89.276,89.294,89.167,89.201,3162800001.0
2006-01-13 11:00:00,89.22,89.273,89.185,89.228,3574599976.0
2006-01-13 11:15:00,89.215,89.281,89.215,89.236,3515500005.0
2006-01-13 11:30:00,89.245,89.26,89.193,89.249,3725599975.0
2006-01-13 11:45:00,89.239,89.251,89.19,89.231,3400199993.0
2006-01-13 12:00:00,89.22,89.29,89.215,89.281,3719800003.0
2006-01-13 12:15:00,89.268,89.303,89.182,89.195,3601899990.0
2006-01-13 12:30:00,89.174,89.208,89.146,89.16,3304899998.0
2006-01-13 12:45:00,89.173,89.224,89.152,89.165,3771500001.0
2006-01-13 13:00:00,89.196,89.259,89.169,89.222,3723400008.0
2006-01-13 13:15:00,89.236,89.247,89.169,89.22,3201799991.0
2006-01-13 13:30:00,89.225,89.249,89.195,89.23,3181599989.0
2006-01-13 13:45:00,89.21,89.242,89.169,89.173,3266899996.0
2006-01-13 14:00:00,89.19,89.227,89.149,89.183,3101199997.0
2006-01-13 14:15:00,89.182,89.248,89.175,89.18,3352699996.0
2006-01-13 14:30:00,89.184,89.234,89.118,89.201,3015999978.0
2006-01-13 14:45:00,89.184,89.213,89.075,89.109,3463599978.0
2006-01-13 15:00:00,89.121,89.178,89.089,89.136,3232500000.0
2006-01-13 15:15:00,89.119,89.152,89.028,89.06,3767200000.0
2006-01-13 15:30:00,89.087,89.233,89.082,89.201,3599700008.0
2006-01-13 15:45:00,89.221,89.23,89.128,89.147,3739000002.0
2006-01-13 16:00:00,89.152,89.203,89.098,89.203,3483199997.0
2006-01-13 16:15:00,89.212,89.225,89.113,89.137,3158499995.0
2006-01-13 16:30:00,89.15,89.187,89.093,89.158,3672600002.0
2006-01-13 16:45:00,89.141,89.161,89.055,89.103,3180199999.0
2006-01-13 17:00:00,89.099,89.157,89.082,89.151,2906899985.0
2006-01-13 17:15:00,89.141,89.187,89.084,89.154,3163099995.0
2006-01-13 17:30:00,89.172,89.192,89.099,89.174,3504399988.0
2006-01-13 17:45:00,89.167,89.182,89.043,89.108,3331099983.0
2006-01-13 18:00:00,89.088,89.43,89.042,89.35,26705699870.0
2006-01-13 18:15:00,89.34,89.35,89.066,89.213,24062999938.0
2006-01-13 18:30:00,89.207,89.37,89.176,89.25,19497499966.0
2006-01-13 18:45:00,89.243,89.393,89.223,89.354,13325699911.0
2006-01-13 19:00:00,89.359,89.438,89.341,89.346,9084599974.0
2006-01-13 19:15:00,89.325,89.348,89.264,89.323,14690699968.0
2006-01-13 19:30:00,89.339,89.453,89.316,89.418,12364499977.0
2006-01-13 19:45:00,89.417,89.522,89.393,89.431,8950200012.0
2006-01-13 20:00:00,89.437,89.464,89.375,89.388,9891099966.0
2006-01-13 20:15:00,89.369,89.43,89.335,89.367,14741699964.0
2006-01-13 20:30:00,89.44,89.47,89.39,89.432,14740699991.0
2006-01-13 20:45:00,89.432,89.475,89.376,89.46,16665599988.0
2006-01-13 21:00:00,89.368,89.46,89.342,89.396,10385199993.0
2006-01-13 21:15:00,89.402,89.445,89.389,89.418,14374599966.0
2006-01-13 21:30:00,89.424,89.493,89.38,89.418,7837799993.0
2006-01-13 21:45:00,89.411,89.456,89.371,89.442,6189199979.0
2006-01-13 22:00:00,89.44,89.473,89.41,89.458,6717099994.0
2006-01-13 22:15:00,89.44,89.503,89.427,89.475,4736299991.0
2006-01-13 22:30:00,89.473,89.507,89.459,89.478,5440399997.0
2006-01-13 22:45:00,89.464,89.491,89.402,89.446,5116899992.0
2006-01-13 23:00:00,89.466,89.466,89.397,89.445,3226999982.0
2006-01-13 23:15:00,89.445,89.455,89.379,89.388,3089499987.0
2006-01-13 23:30:00,89.398,89.456,89.37,89.436,3126999989.0
2006-01-13 23:45:00,89.444,89.47,89.37,89.38,2607199978.0
2006-01-16 00:00:00,89.472,89.53,89.451,89.475,3463499989.0
2006-01-16 00:15:00,89.479,89.527,89.464,89.509,2905899992.0
2006-01-16 00:30:00,89.51,89.53,89.401,89.5,3349699979.0
2006-01-16 00:45:00,89.507,89.524,89.37,89.462,3049999997.0
2006-01-16 01:00:00,89.45,89.506,89.428,89.47,2530099989.0
2006-01-16 01:15:00,89.495,89.513,89.417,89.443,3240099993.0
2006-01-16 01:30:00,89.449,89.453,89.326,89.349,3726099985.0
2006-01-16 01:45:00,89.343,89.378,89.305,89.349,3994499991.0
2006-01-16 02:00:00,89.332,89.421,89.33,89.38,3254999981.0
2006-01-16 02:15:00,89.385,89.398,89.335,89.355,2949799994.0
2006-01-16 02:30:00,89.328,89.401,89.326,89.381,3627700003.0
2006-01-16 02:45:00,89.384,89.426,89.361,89.415,3563999998.0
2006-01-16 03:00:00,89.399,89.433,89.352,89.364,3582900008.0
2006-01-16 03:15:00,89.38,89.407,89.326,89.378,3390999991.0
2006-01-16 03:30:00,89.383,89.424,89.359,89.417,3212300013.0
2006-01-16 03:45:00,89.403,89.431,89.374,89.42,3257499983.0
2006-01-16 04:00:00,89.414,89.475,89.394,89.423,2763100004.0
2006-01-16 04:15:00,89.413,89.444,89.388,89.417,3401899992.0
2006-01-16 04:30:00,89.414,89.452,89.39,89.411,3002700000.0
2006-01-16 04:45:00,89.432,89.496,89.41,89.469,2539499976.0
2006-01-16 05:00:00,89.497,89.506,89.441,89.454,2816700003.0
2006-01-16 05:15:00,89.47,89.475,89.426,89.46,2620499991.0
2006-01-16 05:30:00,89.462,89.518,89.446,89.486,2524299983.0
2006-01-16 05:45:00,89.485,89.663,89.452,89.648,2770900004.0
2006-01-16 06:00:00,89.642,89.655,89.579,89.632,2453699995.0
2006-01-16 06:15:00,89.645,89.673,89.538,89.573,3260199991.0
2006-01-16 06:30:00,89.566,89.647,89.561,89.625,2990099998.0
2006-01-16 06:45:00,89.62,89.651,89.599,89.635,2802799988.0
2006-01-16 07:00:00,89.643,89.643,89.58,89.632,3032199993.0
2006-01-16 07:15:00,89.626,89.669,89.609,89.629,3389099984.0
2006-01-16 07:30:00,89.64,89.689,89.56,89.571,3270699986.0
2006-01-16 07:45:00,89.573,89.616,89.557,89.582,2475600001.0
2006-01-16 08:00:00,89.585,89.645,89.571,89.622,3086300008.0
2006-01-16 08:15:00,89.635,89.635,89.571,89.593,2977599996.0
2006-01-16 08:30:00,89.599,89.602,89.515,89.57,3062099981.0
2006-01-16 08:45:00,89.584,89.631,89.557,89.58,2964299989.0
2006-01-16 09:00:00,89.573,89.646,89.566,89.612,3135099987.0
2006-01-16 09:15:00,89.619,89.647,89.569,89.584,3668099977.0
2006-01-16 09:30:00,89.581,89.606,89.542,89.6,3296799990.0
2006-01-16 09:45:00,89.608,89.63,89.548,89.571,3076799995.0
2006-01-16 10:00:00,89.561,89.616,89.551,89.6,2916699984.0
2006-01-16 10:15:00,89.609,89.641,89.572,89.625,3476499993.0
2006-01-16 10:30:00,89.612,89.68,89.587,89.668,3059399995.0
2006-01-16 10:45:00,89.682,89.72,89.624,89.669,3167199992.0
2006-01-16 11:00:00,89.677,89.866,89.668,89.827,3532699998.0
2006-01-16 11:15:00,89.821,89.827,89.747,89.77,3650500005.0
2006-01-16 11:30:00,89.768,89.922,89.764,89.88,3782499977.0
2006-01-16 11:45:00,89.869,89.915,89.832,89.863,3477999985.0
2006-01-16 12:00:00,89.863,89.87,89.771,89.845,3539899998.0
2006-01-16 12:15:00,89.846,89.856,89.781,89.816,3535399974.0
2006-01-16 12:30:00,89.795,89.839,89.794,89.818,2665099987.0
2006-01-16 12:45:00,89.79,89.863,89.765,89.8,3196299993.0
2006-01-16 13:00:00,89.827,89.847,89.785,89.798,3535699992.0
2006-01-16 13:15:00,89.796,89.848,89.741,89.843,2923899989.0
2006-01-16 13:30:00,89.826,89.85,89.796,89.817,3457199995.0
2006-01-16 13:45:00,89.813,89.846,89.748,89.776,3199200015.0
2006-01-16 14:00:00,89.754,89.782,89.68,89.763,3371299999.0
2006-01-16 14:15:00,89.766,89.799,89.702,89.737,3028000002.0
2006-01-16 14:30:00,89.718,89.808,89.673,89.8,3390599986.0
2006-01-16 14:45:00,89.781,89.813,89.713,89.778,3035299999.0
2006-01-16 15:00:00,89.785,89.855,89.693,89.796,2985699996.0
2006-01-16 15:15:00,89.798,89.898,89.736,89.806,3664699978.0
2006-01-16 15:30:00,89.833,89.835,89.764,89.794,3226699988.0
2006-01-16 15:45:00,89.777,89.806,89.74,89.782,3488899989.0
2006-01-16 16:00:00,89.763,89.824,89.751,89.819,2503899983.0
2006-01-16 16:15:00,89.816,89.845,89.79,89.819,3228499986.0
2006-01-16 16:30:00,89.796,89.817,89.703,89.732,3119599984.0
2006-01-16 16:45:00,89.729,89.808,89.714,89.787,3395099990.0
2006-01-16 17:00:00,89.805,89.83,89.766,89.799,3404999993.0
2006-01-16 17:15:00,89.76,89.847,89.738,89.826,3146999997.0
2006-01-16 17:30:00,89.814,89.892,89.793,89.872,3566199993.0
2006-01-16 17:45:00,89.874,89.891,89.743,89.743,3379100006.0
2006-01-16 18:00:00,89.742,89.85,89.741,89.792,21931199922.0
2006-01-16 18:15:00,89.79,89.817,89.748,89.787,20069599933.0
2006-01-16 18:30:00,89.803,89.84,89.738,89.757,18166999908.0
2006-01-16 18:45:00,89.78,89.805,89.745,89.804,14190299976.0
2006-01-16 19:00:00,89.806,89.834,89.742,89.78,9244899984.0
2006-01-16 19:15:00,89.775,89.791,89.72,89.755,13314199968.0
2006-01-16 19:30:00,89.75,89.77,89.683,89.722,11899699985.0
2006-01-16 19:45:00,89.709,89.77,89.694,89.75,9388999993.0
2006-01-16 20:00:00,89.769,89.81,89.731,89.772,10476799967.0
2006-01-16 20:15:00,89.758,89.808,89.74,89.772,13203299935.0
2006-01-16 20:30:00,89.76,89.82,89.74,89.774,14778099954.0
2006-01-16 20:45:00,89.765,89.812,89.756,89.777,16600799934.0
2006-01-16 21:00:00,89.78,89.824,89.768,89.807,10525799961.0
2006-01-16 21:15:00,89.813,89.83,89.753,89.764,15197899980.0
2006-01-16 21:30:00,89.778,89.78,89.729,89.756,8076199984.0
2006-01-16 21:45:00,89.764,89.781,89.729,89.752,6487999985.0
2006-01-16 22:00:00,89.759,89.787,89.727,89.76,6942999976.0
2006-01-16 22:15:00,89.775,89.803,89.75,89.777,4759699994.0
2006-01-16 22:30:00,89.783,89.8,89.755,89.78,5278700002.0
2006-01-16 22:45:00,89.768,89.795,89.694,89.74,5681799998.0
2006-01-16 23:00:00,89.76,89.785,89.747,89.76,3025599974.0
2006-01-16 23:15:00,89.766,89.792,89.741,89.759,2598999993.0
2006-01-16 23:30:00,89.78,89.819,89.748,89.793,3682499983.0
2006-01-16 23:45:00,89.775,89.854,89.77,89.83,3062499983.0
2006-01-17 00:00:00,89.829,89.889,89.792,89.833,3280099996.0
2006-01-17 00:15:00,89.823,89.92,89.815,89.911,3569899985.0
2006-01-17 00:30:00,89.907,89.924,89.846,89.9,3454999975.0
2006-01-17 00:45:00,89.907,89.92,89.88,89.912,3218999986.0
2006-01-17 01:00:00,89.884,89.934,89.884,89.891,2668699992.0
2006-01-17 01:15:00,89.908,89.975,89.885,89.906,2790899995.0
2006-01-17 01:30:00,89.929,89.94,89.856,89.894,3162400008.0
2006-01-17 01:45:00,89.908,89.975,89.893,89.932,4139099986.0
2006-01-17 02:00:00,89.924,89.957,89.877,89.932,2861199998.0
2006-01-17 02:15:00,89.93,89.964,89.855,89.872,3305999979.0
2006-01-17 02:30:00,89.85,89.918,89.85,89.91,3424699988.0
2006-01-17 02:45:00,89.902,89.935,89.725,89.737,3196900000.0
2006-01-17 03:00:00,89.755,89.772,89.705,89.74,4123199999.0
2006-01-17 03:15:00,89.743,89.795,89.727,89.752,2895400005.0
2006-01-17 03:30:00,89.76,89.768,89.676,89.731,3121599993.0
2006-01-17 03:45:00,89.732,89.739,89.631,89.67,2817899999.0
2006-01-17 04:00:00,89.625,89.742,89.625,89.71,3365199997.0
2006-01-17 04:15:00,89.697,89.756,89.681,89.714,3221599986.0
2006-01-17 04:30:00,89.713,89.749,89.648,89.682,3087099978.0
2006-01-17 04:45:00,89.674,89.69,89.623,89.649,2391399993.0
2006-01-17 05:00:00,89.649,89.669,89.604,89.634,2789500014.0
2006-01-17 05:15:00,89.656,89.676,89.628,89.656,2870799992.0
2006-01-17 05:30:00,89.655,89.738,89.642,89.711,3136500011.0
2006-01-17 05:45:00,89.713,89.743,89.66,89.722,2854899988.0
2006-01-17 06:00:00,89.715,89.768,89.699,89.764,2650399979.0
2006-01-17 06:15:00,89.762,89.776,89.717,89.739,2408500010.0
2006-01-17 06:30:00,89.745,89.778,89.713,89.743,2690299991.0
2006-01-17 06:45:00,89.766,89.783,89.731,89.768,2896999995.0
2006-01-17 07:00:00,89.775,89.823,89.751,89.799,2971199990.0
2006-01-17 07:15:00,89.793,89.83,89.777,89.815,2876300001.0
2006-01-17 07:30:00,89.82,89.891,89.782,89.873,2856099987.0
2006-01-17 07:45:00,89.85,89.908,89.85,89.875,3005399990.0
2006-01-17 08:00:00,89.89,89.944,89.877,89.91,3067700000.0
2006-01-17 08:15:00,89.924,89.924,89.832,89.845,2840799993.0
2006-01-17 08:30:00,89.849,89.877,89.782,89.81,3255999981.0
2006-01-17 08:45:00,89.837,89.837,89.744,89.744,3409900005.0
2006-01-17 09:00:00,89.755,89.792,89.711,89.772,3575700005.0
2006-01-17 09:15:00,89.793,89.826,89.71,89.742,3514599988.0
2006-01-17 09:30:00,89.748,89.784,89.675,89.757,3465900001.0
2006-01-17 09:45:00,89.784,89.802,89.75,89.768,3408599991.0
2006-01-17 10:00:00,89.786,89.838,89.756,89.799,2520799987.0
2006-01-17 10:15:00,89.819,89.826,89.748,89.777,3122099998.0
2006-01-17 10:30:00,89.791,89.827,89.743,89.792,3403800000.0
2006-01-17 10:45:00,89.822,89.856,89.785,89.823,3076000001.0
2006-01-17 11:00:00,89.847,89.875,89.819,89.857,3333599989.0
2006-01-17 11:15:00,89.84,89.886,89.797,89.826,4081299990.0
2006-01-17 11:30:00,89.822,89.869,89.796,89.82,3683299987.0
2006-01-17 11:45:00,89.817,89.861,89.787,89.816,3799499995.0
2006-01-17 12:00:00,89.825,89.86,89.774,89.802,3762899980.0
2006-01-17 12:15:00,89.788,89.828,89.752,89.794,3415999997.0
2006-01-17 12:30:00,89.799,89.846,89.762,89.794,2981199988.0
2006-01-17 12:45:00,89.792,89.854,89.762,89.823,3296599983.0
2006-01-17 13:00:00,89.818,89.877,89.81,89.816,3142599992.0
2006-01-17 13:15:00,89.824,89.878,89.768,89.801,3314299994.0
2006-01-17 13:30:00,89.799,89.88,89.766,89.819,3160999979.0
2006-01-17 13:45:00,89.82,89.884,89.77,89.875,3065599988.0
2006-01-17 14:00:00,89.86,89.882,89.758,89.769,3299399998.0
2006-01-17 14:15:00,89.756,89.818,89.756,89.798,3063200001.0
2006-01-17 14:30:00,89.786,89.865,89.695,89.845,3383899983.0
2006-01-17 14:45:00,89.842,89.853,89.781,89.81,3679999984.0
2006-01-17 15:00:00,89.831,89.891,89.813,89.829,2831999993.0
2006-01-17 15:15:00,89.844,89.93,89.818,89.896,3668999987.0
2006-01-17 15:30:00,89.881,89.919,89.818,89.906,2809700002.0
2006-01-17 15:45:00,89.888,89.927,89.838,89.909,3045699988.0
2006-01-17 16:00:00,89.91,89.928,89.831,89.866,3538999969.0
2006-01-17 16:15:00,89.848,89.901,89.804,89.816,3622599971.0
2006-01-17 16:30:00,89.831,89.884,89.806,89.877,3387999991.0
2006-01-17 16:45:00,89.872,89.901,89.834,89.898,3248899998.0
2006-01-17 17:00:00,89.904,89.991,89.876,89.962,3320100007.0
2006-01-17 17:15:00,89.93,89.948,89.89,89.925,2999699992.0
2006-01-17 17:30:00,89.937,89.983,89.916,89.959,3146599984.0
2006-01-17 17:45:00,89.977,90.166,89.952,90.146,3353099995.0
2006-01-17 18:00:00,90.162,90.24,90.107,90.21,24136900003.0
2006-01-17 18:15:00,90.22,90.29,90.123,90.145,24190199960.0
2006-01-17 18:30:00,90.151,90.3,90.076,90.111,19196299925.0
2006-01-17 18:45:00,90.111,90.234,90.085,90.211,14085899960.0
2006-01-17 19:00:00,90.214,90.25,90.17,90.187,8479499982.0
2006-01-17 19:15:00,90.2,90.28,90.165,90.258,14093799972.0
2006-01-17 19:30:00,90.258,90.289,90.224,90.236,11723399978.0
2006-01-17 19:45:00,90.252,90.28,90.208,90.245,9471399955.0
2006-01-17 20:00:00,90.228,90.246,90.174,90.221,10442999958.0
2006-01-17 20:15:00,90.223,90.27,90.15,90.16,14883899964.0
2006-01-17 20:30:00,90.17,90.24,90.16,90.235,15112799953.0
2006-01-17 20:45:00,90.235,90.256,90.137,90.172,14205299976.0
2006-01-17 21:00:00,90.17,90.199,90.146,90.164,11554100016.0
2006-01-17 21:15:00,90.167,90.181,90.109,90.13,15000699972.0
2006-01-17 21:30:00,90.155,90.19,90.105,90.157,8227499981.0
2006-01-17 21:45:00,90.158,90.198,90.143,90.165,6765599984.0
2006-01-17 22:00:00,90.166,90.202,90.131,90.157,7218500005.0
2006-01-17 22:15:00,90.156,90.19,90.137,90.137,4666000009.0
2006-01-17 22:30:00,90.157,90.174,90.105,90.123,5179799985.0
2006-01-17 22:45:00,90.125,90.137,90.043,90.05,4952799977.0
2006-01-17 23:00:00,90.12,90.125,90.063,90.073,2992599989.0
2006-01-17 23:15:00,90.09,90.145,90.075,90.144,2812199988.0
2006-01-17 23:30:00,90.145,90.161,90.095,90.138,3335399987.0
2006-01-17 23:45:00,90.142,90.173,90.117,90.144,2825399990.0
2006-01-18 00:00:00,90.14,90.211,90.104,90.188,3386599991.0
2006-01-18 00:15:00,90.176,90.191,90.096,90.18,3471699992.0
2006-01-18 00:30:00,90.165,90.202,90.124,90.16,3142999987.0
2006-01-18 00:45:00,90.184,90.23,90.164,90.206,3505499991.0
2006-01-18 01:00:00,90.188,90.247,90.157,90.157,2471799987.0
2006-01-18 01:15:00,90.189,90.231,90.164,90.193,3157899996.0
2006-01-18 01:30:00,90.22,90.264,90.193,90.239,3304099982.0
2006-01-18 01:45:00,90.257,90.31,90.223,90.29,4109099991.0
2006-01-18 02:00:00,90.269,90.333,90.25,90.307,3267299995.0
2006-01-18 02:15:00,90.303,90.335,90.259,90.29,2951499998.0
2006-01-18 02:30:00,90.273,90.319,90.208,90.225,3532799996.0
2006-01-18 02:45:00,90.215,90.249,90.186,90.228,3188999993.0
2006-01-18 03:00:00,90.248,90.268,90.192,90.238,2865399995.0
2006-01-18 03:15:00,90.239,90.284,90.211,90.259,3137099988.0
2006-01-18 03:30:00,90.254,90.345,90.245,90.306,2915799992.0
2006-01-18 03:45:00,90.303,90.31,90.231,90.248,2972899985.0
2006-01-18 04:00:00,90.242,90.255,90.122,90.14,2882199996.0
2006-01-18 04:15:00,90.126,90.213,90.126,90.198,2757299990.0
2006-01-18 04:30:00,90.198,90.217,90.17,90.187,3094399999.0
2006-01-18 04:45:00,90.18,90.193,90.119,90.139,2906099976.0
2006-01-18 05:00:00,90.142,90.175,90.104,90.158,2911299973.0
2006-01-18 05:15:00,90.171,90.239,90.155,90.236,2649499989.0
2006-01-18 05:30:00,90.22,90.233,90.113,90.131,2470900002.0
2006-01-18 05:45:00,90.12,90.16,90.009,90.136,2755900001.0
2006-01-18 06:00:00,90.159,90.262,90.143,90.222,2832699993.0
2006-01-18 06:15:00,90.221,90.306,90.155,90.165,3436599986.0
2006-01-18 06:30:00,90.132,90.205,90.103,90.196,2525499999.0
2006-01-18 06:45:00,90.189,90.278,90.169,90.246,3077700008.0
2006-01-18 07:00:00,90.257,90.261,90.174,90.174,3012599979.0
2006-01-18 07:15:00,90.191,90.231,90.136,90.151,3232599985.0
2006-01-18 07:30:00,90.171,90.22,90.133,90.157,3073199987.0
2006-01-18 07:45:00,90.149,90.182,90.115,90.117,2989799997.0
2006-01-18 08:00:00,90.089,90.186,90.085,90.167,3453100003.0
2006-01-18 08:15:00,90.161,90.231,90.106,90.148,2929699994.0
2006-01-18 08:30:00,90.159,90.203,90.099,90.12,3562799987.0
2006-01-18 08:45:00,90.132,90.17,90.086,90.143,3191799981.0
2006-01-18 09:00:00,90.144,90.151,90.043,90.074,3445000000.0
2006-01-18 09:15:00,90.092,90.157,90.049,90.123,3629800002.0
2006-01-18 09:30:00,90.115,90.172,90.047,90.163,3492599999.0
2006-01-18 09:45:00,90.175,90.198,90.06,90.16,3425100000.0
2006-01-18 10:00:00,90.17,90.248,90.151,90.213,3201299995.0
2006-01-18 10:15:00,90.231,90.295,90.217,90.256,3513999992.0
2006-01-18 10:30:00,90.28,90.28,90.18,90.2,3461899996.0
2006-01-18 10:45:00,90.213,90.221,90.086,90.195,2996799991.0
2006-01-18 11:00:00,90.198,90.216,90.066,90.145,3414599984.0
2006-01-18 11:15:00,90.136,90.137,90.039,90.075,3965899990.0
2006-01-18 11:30:00,90.055,90.115,90.019,90.04,3772899987.0
2006-01-18 11:45:00,90.017,90.036,89.931,89.948,3383799997.0
2006-01-18 12:00:00,89.942,90.107,89.91,90.055,3774499985.0
2006-01-18 12:15:00,90.057,90.141,90.019,90.132,3501199986.0
2006-01-18 12:30:00,90.106,90.2,90.106,90.186,2812499993.0
2006-01-18 12:45:00,90.18,90.196,90.127,90.127,3228099996.0
2006-01-18 13:00:00,90.152,90.192,90.136,90.192,3171999999.0
2006-01-18 13:15:00,90.196,90.219,90.115,90.18,3535500007.0
2006-01-18 13:30:00,90.17,90.213,90.151,90.195,3234199983.0
2006-01-18 13:45:00,90.177,90.291,90.165,90.247,3661099985.0
2006-01-18 14:00:00,90.248,90.272,90.194,90.232,3228599998.0
2006-01-18 14:15:00,90.222,90.267,90.128,90.166,3507900002.0
2006-01-18 14:30:00,90.167,90.234,90.136,90.22,3678600003.0
2006-01-18 14:45:00,90.201,90.257,90.173,90.223,3660899973.0
2006-01-18 15:00:00,90.211,90.235,90.129,90.136,3072299988.0
2006-01-18 15:15:00,90.156,90.175,90.068,90.105,3723299987.0
2006-01-18 15:30:00,90.09,90.143,90.075,90.143,3242799995.0
2006-01-18 15:45:00,90.148,90.291,90.134,90.235,3346699985.0
2006-01-18 16:00:00,90.237,90.261,90.102,90.121,3260599999.0
2006-01-18 16:15:00,90.117,90.154,90.002,90.027,3245499994.0
2006-01-18 16:30:00,90.049,90.226,90.029,90.18,3075199996.0
2006-01-18 16:45:00,90.183,90.238,90.132,90.202,3049599988.0
2006-01-18 17:00:00,90.213,90.269,90.027,90.07,2969199988.0
2006-01-18 17:15:00,90.055,90.084,89.958,90.046,3483700000.0
2006-01-18 17:30:00,90.054,90.079,90.013,90.034,3675199982.0
2006-01-18 17:45:00,90.02,90.04,89.965,90.004,3729399989.0
2006-01-18 18:00:00,89.979,90.064,89.88,89.96,26208299999.0
2006-01-18 18:15:00,89.97,90.075,89.83,90.022,23747599949.0
2006-01-18 18:30:00,90.018,90.02,89.86,89.945,19679399973.0
2006-01-18 18:45:00,89.919,89.962,89.885,89.9,13587599949.0
2006-01-18 19:00:00,89.912,89.955,89.852,89.95,9722699994.0
2006-01-18 19:15:00,89.945,89.945,89.787,89.805,13838099987.0
2006-01-18 19:30:00,89.829,89.87,89.807,89.83,11613399950.0
2006-01-18 19:45:00,89.832,89.852,89.794,89.812,9320999960.0
2006-01-18 20:00:00,89.828,89.868,89.777,89.863,10120599997.0
2006-01-18 20:15:00,89.866,89.92,89.818,89.9,14780299984.0
2006-01-18 20:30:00,89.91,89.92,89.849,89.87,14327699936.0
2006-01-18 20:45:00,89.865,89.976,89.86,89.962,17079499989.0
2006-01-18 21:00:00,89.942,89.98,89.921,89.963,9571499975.0
2006-01-18 21:15:00,89.958,89.958,89.861,89.89,14988099942.0
2006-01-18 21:30:00,89.892,89.932,89.859,89.894,8119399983.0
2006-01-18 21:45:00,89.905,89.965,89.865,89.907,6631299970.0
2006-01-18 22:00:00,89.933,89.974,89.913,89.931,7594099989.0
2006-01-18 22:15:00,89.946,89.982,89.924,89.941,4250399982.0
2006-01-18 22:30:00,89.961,90.028,89.942,89.942,5352699978.0
2006-01-18 22:45:00,89.946,89.998,89.889,89.896,5333499995.0
2006-01-18 23:00:00,89.974,89.975,89.891,89.907,2555799994.0
2006-01-18 23:15:00,89.915,89.965,89.875,89.964,2802999998.0
2006-01-18 23:30:00,89.968,90.04,89.925,90.033,3071199992.0
2006-01-18 23:45:00,89.999,90.048,89.984,90.01,2287899993.0
2006-01-19 00:00:00,90.009,90.07,89.979,90.034,3808999986.0
2006-01-19 00:15:00,90.033,90.062,89.993,90.052,3396199982.0
2006-01-19 00:30:00,90.038,90.083,90.017,90.042,3361799998.0
2006-01-19 00:45:00,90.061,90.065,90.004,90.042,3323399987.0
2006-01-19 01:00:00,90.03,90.069,90.002,90.032,3266299985.0
2006-01-19 01:15:00,90.033,90.074,90.004,90.047,2693799988.0
2006-01-19 01:30:00,90.063,90.08,90.006,90.035,3045000004.0
2006-01-19 01:45:00,90.055,90.055,89.931,89.998,3860900004.0
2006-01-19 02:00:00,89.979,89.997,89.871,89.908,3436999988.0
2006-01-19 02:15:00,89.913,89.942,89.87,89.938,3396599981.0
2006-01-19 02:30:00,89.928,89.999,89.91,89.945,3068799981.0
2006-01-19 02:45:00,89.916,89.98,89.916,89.953,3706599987.0
2006-01-19 03:00:00,89.964,89.986,89.863,89.907,3758799986.0
2006-01-19 03:15:00,89.911,89.948,89.871,89.933,3244799993.0
2006-01-19 03:30:00,89.932,89.947,89.871,89.918,3335000002.0
2006-01-19 03:45:00,89.887,89.994,89.882,89.974,2898899983.0
2006-01-19 04:00:00,89.953,89.986,89.914,89.915,2754499994.0
2006-01-19 04:15:00,89.905,89.93,89.849,89.89,2935299999.0
2006-01-19 04:30:00,89.875,89.891,89.835,89.857,2742999991.0
2006-01-19 04:45:00,89.855,89.874,89.828,89.843,2920400000.0
2006-01-19 05:00:00,89.852,89.89,89.824,89.878,2744499989.0
2006-01-19 05:15:00,89.883,89.899,89.832,89.89,2898199983.0
2006-01-19 05:30:00,89.87,89.903,89.849,89.875,3055999981.0
2006-01-19 05:45:00,89.868,89.916,89.831,89.908,2649499983.0
2006-01-19 06:00:00,89.88,89.905,89.852,89.871,3453499994.0
2006-01-19 06:15:00,89.878,89.895,89.804,89.837,2689699999.0
2006-01-19 06:30:00,89.819,89.862,89.803,89.85,2752900015.0
2006-01-19 06:45:00,89.842,89.863,89.807,89.849,2730599984.0
2006-01-19 07:00:00,89.845,89.885,89.83,89.875,3268299977.0
2006-01-19 07:15:00,89.88,89.884,89.837,89.865,2885799990.0
2006-01-19 07:30:00,89.884,89.894,89.812,89.858,2679499989.0
2006-01-19 07:45:00,89.846,89.874,89.79,89.8,3113299997.0
2006-01-19 08:00:00,89.818,89.822,89.738,89.762,3310399984.0
2006-01-19 08:15:00,89.785,89.845,89.764,89.818,2906700001.0
2006-01-19 08:30:00,89.83,89.848,89.759,89.81,3052900004.0
2006-01-19 08:45:00,89.819,89.864,89.802,89.842,3209499989.0
2006-01-19 09:00:00,89.85,89.881,89.753,89.753,2866400007.0
2006-01-19 09:15:00,89.774,89.883,89.743,89.85,3581899988.0
2006-01-19 09:30:00,89.856,89.863,89.732,89.779,3062099989.0
2006-01-19 09:45:00,89.788,89.845,89.749,89.804,3190199985.0
2006-01-19 10:00:00,89.816,89.837,89.752,89.781,3427799983.0
2006-01-19 10:15:00,89.799,89.799,89.669,89.674,3469399999.0
2006-01-19 10:30:00,89.705,89.713,89.617,89.659,3427399983.0
2006-01-19 10:45:00,89.657,89.725,89.637,89.725,3453299987.0
2006-01-19 11:00:00,89.74,89.751,89.613,89.663,3468399978.0
2006-01-19 11:15:00,89.665,89.683,89.575,89.609,3532000002.0
2006-01-19 11:30:00,89.6,89.705,89.574,89.67,3738200002.0
2006-01-19 11:45:00,89.654,89.731,89.654,89.71,3925200001.0
2006-01-19 12:00:00,89.701,89.734,89.668,89.696,3863499989.0
2006-01-19 12:15:00,89.695,89.706,89.626,89.697,3406699998.0
2006-01-19 12:30:00,89.695,89.71,89.619,89.619,3022099991.0
2006-01-19 12:45:00,89.613,89.653,89.553,89.586,3590399985.0
2006-01-19 13:00:00,89.578,89.65,89.558,89.596,3728999987.0
2006-01-19 13:15:00,89.576,89.605,89.516,89.545,2985799990.0
2006-01-19 13:30:00,89.523,89.54,89.452,89.526,3517799991.0
2006-01-19 13:45:00,89.504,89.542,89.478,89.531,3237099997.0
2006-01-19 14:00:00,89.528,89.576,89.496,89.569,3186199995.0
2006-01-19 14:15:00,89.549,89.598,89.543,89.56,3500699994.0
2006-01-19 14:30:00,89.56,89.577,89.506,89.575,3382499983.0
2006-01-19 14:45:00,89.566,89.627,89.53,89.563,3412499999.0
2006-01-19 15:00:00,89.557,89.573,89.45,89.45,3021100005.0
2006-01-19 15:15:00,89.465,89.48,89.337,89.396,3719500002.0
2006-01-19 15:30:00,89.418,89.44,89.331,89.355,3558899991.0
2006-01-19 15:45:00,89.343,89.401,89.311,89.373,3333399992.0
2006-01-19 16:00:00,89.335,89.393,89.323,89.388,3032999987.0
2006-01-19 16:15:00,89.384,89.428,89.35,89.401,3089599987.0
2006-01-19 16:30:00,89.387,89.494,89.374,89.477,3345999979.0
2006-01-19 16:45:00,89.479,89.504,89.442,89.48,3423299996.0
2006-01-19 17:00:00,89.456,89.622,89.433,89.57,3098399988.0
2006-01-19 17:15:00,89.562,89.603,89.525,89.567,3594599973.0
2006-01-19 17:30:00,89.558,89.702,89.52,89.678,3414199995.0
2006-01-19 17:45:00,89.662,89.753,89.632,89.744,3058300002.0
2006-01-19 18:00:00,89.745,89.81,89.637,89.79,25271999898.0
2006-01-19 18:15:00,89.78,89.87,89.618,89.698,22948899893.0
2006-01-19 18:30:00,89.692,89.88,89.65,89.71,18550599922.0
2006-01-19 18:45:00,89.687,89.743,89.657,89.672,13786699971.0
2006-01-19 19:00:00,89.661,89.793,89.66,89.773,9270899970.0
2006-01-19 19:15:00,89.765,89.853,89.75,89.823,14583999992.0
2006-01-19 19:30:00,89.818,89.912,89.794,89.9,12136099964.0
2006-01-19 19:45:00,89.9,89.938,89.861,89.869,9286599978.0
2006-01-19 20:00:00,89.882,89.907,89.768,89.846,10362799985.0
2006-01-19 20:15:00,89.843,89.854,89.763,89.83,15159499960.0
2006-01-19 20:30:00,89.78,89.84,89.752,89.785,14589799962.0
2006-01-19 20:45:00,89.759,89.886,89.752,89.824,16506599964.0
2006-01-19 21:00:00,89.818,89.857,89.785,89.816,10147799975.0
2006-01-19 21:15:00,89.809,89.852,89.737,89.817,14755899945.0
2006-01-19 21:30:00,89.82,89.839,89.777,89.833,8335499980.0
2006-01-19 21:45:00,89.827,89.859,89.8,89.818,6455000012.0
2006-01-19 22:00:00,89.811,89.887,89.776,89.861,6252599993.0
2006-01-19 22:15:00,89.861,89.885,89.825,89.847,4773799984.0
2006-01-19 22:30:00,89.855,89.895,89.823,89.857,5459200005.0
2006-01-19 22:45:00,89.866,89.886,89.774,89.822,5512200000.0
2006-01-19 23:00:00,89.847,89.9,89.816,89.871,2995600000.0
2006-01-19 23:15:00,89.88,89.895,89.833,89.865,2723799985.0
2006-01-19 23:30:00,89.851,89.903,89.838,89.883,3487299996.0
2006-01-19 23:45:00,89.851,89.885,89.806,89.845,2992599991.0
2006-01-20 00:00:00,89.83,89.904,89.799,89.873,3636699990.0
2006-01-20 00:15:00,89.875,89.95,89.851,89.89,3919199990.0
2006-01-20 00:30:00,89.896,89.918,89.837,89.88,3864499998.0
2006-01-20 00:45:00,89.885,89.898,89.834,89.858,3651499983.0
2006-01-20 01:00:00,89.842,89.901,89.825,89.84,2871099998.0
2006-01-20 01:15:00,89.868,89.879,89.821,89.843,2876399986.0
2006-01-20 01:30:00,89.865,89.9,89.826,89.86,2943199989.0
2006-01-20 01:45:00,89.865,89.915,89.84,89.888,3785399995.0
2006-01-20 02:00:00,89.883,89.916,89.836,89.854,3225599984.0
2006-01-20 02:15:00,89.847,89.871,89.82,89.84,3393599994.0
2006-01-20 02:30:00,89.837,89.898,89.818,89.878,3238799978.0
2006-01-20 02:45:00,89.882,89.886,89.822,89.857,3354699996.0
2006-01-20 03:00:00,89.87,89.914,89.829,89.88,3495199997.0
2006-01-20 03:15:00,89.889,89.914,89.831,89.833,3150999992.0
2006-01-20 03:30:00,89.845,89.865,89.784,89.85,3050200004.0
2006-01-20 03:45:00,89.834,89.868,89.816,89.824,2905400001.0
2006-01-20 04:00:00,89.805,89.87,89.802,89.825,2591499994.0
2006-01-20 04:15:00,89.825,89.848,89.789,89.817,2531399995.0
2006-01-20 04:30:00,89.819,89.854,89.804,89.81,2815199995.0
2006-01-20 04:45:00,89.83,89.846,89.785,89.832,2646799986.0
2006-01-20 05:00:00,89.823,89.846,89.784,89.823,2802900001.0
2006-01-20 05:15:00,89.818,89.856,89.806,89.829,2564599985.0
2006-01-20 05:30:00,89.846,89.871,89.807,89.846,2325599981.0
2006-01-20 05:45:00,89.843,89.858,89.777,89.82,3174199990.0
2006-01-20 06:00:00,89.816,89.842,89.797,89.822,2584599995.0
2006-01-20 06:15:00,89.812,89.864,89.806,89.846,2169799985.0
2006-01-20 06:30:00,89.867,89.88,89.836,89.875,2221100001.0
2006-01-20 06:45:00,89.87,89.89,89.845,89.873,2606599995.0
2006-01-20 07:00:00,89.848,89.883,89.812,89.827,3182499995.0
2006-01-20 07:15:00,89.83,89.849,89.785,89.799,3158499997.0
2006-01-20 07:30:00,89.812,89.829,89.781,89.813,2894899992.0
2006-01-20 07:45:00,89.8,89.842,89.775,89.836,2569400002.0
2006-01-20 08:00:00,89.838,89.852,89.752,89.76,3174299989.0
2006-01-20 08:15:00,89.784,89.849,89.753,89.817,3038900002.0
2006-01-20 08:30:00,89.833,89.868,89.81,89.825,3126700004.0
2006-01-20 08:45:00,89.843,89.937,89.832,89.912,3243899990.0
2006-01-20 09:00:00,89.94,89.951,89.895,89.895,2986899997.0
2006-01-20 09:15:00,89.905,89.945,89.865,89.891,3381200003.0
2006-01-20 09:30:00,89.88,89.898,89.806,89.812,3511599994.0
2006-01-20 09:45:00,89.82,89.841,89.666,89.689,3034399994.0
2006-01-20 10:00:00,89.689,89.715,89.632,89.641,2896300000.0
2006-01-20 10:15:00,89.65,89.664,89.574,89.592,2925999984.0
2006-01-20 10:30:00,89.595,89.625,89.523,89.58,3109200005.0
2006-01-20 10:45:00,89.59,89.623,89.542,89.582,3830999986.0
2006-01-20 11:00:00,89.624,89.771,89.624,89.755,3833200006.0
2006-01-20 11:15:00,89.754,89.773,89.606,89.635,3882399990.0
2006-01-20 11:30:00,89.638,89.707,89.599,89.707,4235899986.0
2006-01-20 11:45:00,89.708,89.766,89.684,89.748,3531899983.0
2006-01-20 12:00:00,89.73,89.748,89.682,89.707,3747199999.0
2006-01-20 12:15:00,89.696,89.762,89.675,89.713,2913299998.0
2006-01-20 12:30:00,89.716,89.745,89.697,89.72,2814999997.0
2006-01-20 12:45:00,89.73,89.76,89.627,89.639,3007100002.0
2006-01-20 13:00:00,89.648,89.718,89.623,89.704,3920699982.0
2006-01-20 13:15:00,89.687,89.706,89.635,89.671,3156999985.0
2006-01-20 13:30:00,89.688,89.72,89.653,89.704,3210299999.0
2006-01-20 13:45:00,89.727,89.795,89.71,89.744,3286100007.0
2006-01-20 14:00:00,89.761,89.761,89.706,89.718,3019799991.0
2006-01-20 14:15:00,89.722,89.748,89.667,89.728,3328899994.0
2006-01-20 14:30:00,89.7,89.743,89.671,89.694,2985799995.0
2006-01-20 14:45:00,89.68,89.712,89.615,89.645,3180499990.0
2006-01-20 15:00:00,89.662,89.666,89.614,89.641,2710499992.0
2006-01-20 15:15:00,89.639,89.77,89.634,89.718,3669100003.0
2006-01-20 15:30:00,89.743,89.757,89.677,89.731,3133999996.0
2006-01-20 15:45:00,89.744,89.756,89.668,89.705,3538999997.0
2006-01-20 16:00:00,89.676,89.713,89.619,89.699,3066099990.0
2006-01-20 16:15:00,89.692,89.759,89.659,89.678,3644199996.0
2006-01-20 16:30:00,89.7,89.719,89.666,89.688,3295799993.0
2006-01-20 16:45:00,89.689,89.777,89.635,89.756,3334100002.0
2006-01-20 17:00:00,89.773,89.842,89.732,89.805,3394799983.0
2006-01-20 17:15:00,89.782,89.804,89.697,89.72,3606600001.0
2006-01-20 17:30:00,89.728,89.762,89.686,89.736,3344599985.0
2006-01-20 17:45:00,89.752,89.843,89.751,89.808,3222299992.0
2006-01-20 18:00:00,89.83,89.98,89.809,89.94,24403499825.0
2006-01-20 18:15:00,89.93,89.96,89.826,89.856,23873399937.0
2006-01-20 18:30:00,89.855,89.94,89.832,89.92,19171799965.0
2006-01-20 18:45:00,89.9,89.963,89.888,89.929,13890099970.0
2006-01-20 19:00:00,89.914,89.961,89.863,89.913,9527499957.0
2006-01-20 19:15:00,89.924,89.952,89.867,89.902,13742099997.0
2006-01-20 19:30:00,89.914,89.946,89.891,89.903,11999699975.0
2006-01-20 19:45:00,89.921,89.983,89.893,89.968,9367999931.0
2006-01-20 20:00:00,89.969,90.05,89.933,90.028,10534300001.0
2006-01-20 20:15:00,90.041,90.26,90.032,90.26,14573999990.0
2006-01-20 20:30:00,90.25,90.25,90.11,90.213,16475699979.0
2006-01-20 20:45:00,90.209,90.266,90.166,90.22,16270299932.0
2006-01-20 21:00:00,90.2,90.319,90.2,90.238,9125099963.0
2006-01-20 21:15:00,90.229,90.271,90.198,90.23,15447699976.0
2006-01-20 21:30:00,90.232,90.289,90.207,90.272,8569999968.0
2006-01-20 21:45:00,90.281,90.289,90.182,90.2,6224499981.0
2006-01-20 22:00:00,90.185,90.241,90.165,90.215,6545699970.0
2006-01-20 22:15:00,90.217,90.247,90.192,90.225,4724399990.0
2006-01-20 22:30:00,90.235,90.332,90.214,90.301,5198199982.0
2006-01-20 22:45:00,90.287,90.307,90.199,90.206,5117200002.0
2006-01-20 23:00:00,90.263,90.336,90.251,90.304,3179999997.0
2006-01-20 23:15:00,90.32,90.336,90.267,90.295,2888700007.0
2006-01-20 23:30:00,90.303,90.308,90.25,90.29,3737500003.0
2006-01-20 23:45:00,90.284,90.333,90.267,90.31,2578599993.0
2006-01-23 00:00:00,90.283,90.332,90.264,90.305,3587699985.0
2006-01-23 00:15:00,90.287,90.308,90.103,90.211,3724400004.0
2006-01-23 00:30:00,90.167,90.279,90.162,90.21,3218099988.0
2006-01-23 00:45:00,90.239,90.287,90.207,90.256,3414699991.0
2006-01-23 01:00:00,90.233,90.302,90.198,90.257,3558799990.0
2006-01-23 01:15:00,90.285,90.308,90.209,90.266,3527499995.0
2006-01-23 01:30:00,90.295,90.414,90.271,90.382,3407999999.0
2006-01-23 01:45:00,90.373,90.449,90.32,90.438,3895899974.0
2006-01-23 02:00:00,90.414,90.472,90.39,90.413,3719799999.0
2006-01-23 02:15:00,90.442,90.533,90.418,90.52,3961400003.0
2006-01-23 02:30:00,90.495,90.985,90.473,90.915,4352299992.0
2006-01-23 02:45:00,90.93,90.935,90.755,90.755,3611799987.0
2006-01-23 03:00:00,90.781,90.781,90.592,90.627,3844699984.0
2006-01-23 03:15:00,90.606,90.655,90.461,90.5,3858499992.0
2006-01-23 03:30:00,90.528,90.629,90.507,90.535,4211899998.0
2006-01-23 03:45:00,90.509,90.638,90.475,90.587,3484599999.0
2006-01-23 04:00:00,90.57,90.636,90.524,90.597,3309799985.0
2006-01-23 04:15:00,90.604,90.677,90.561,90.64,3543599993.0
2006-01-23 04:30:00,90.654,90.674,90.571,90.64,3684299981.0
2006-01-23 04:45:00,90.656,90.673,90.61,90.621,3696599984.0
2006-01-23 05:00:00,90.631,90.658,90.568,90.633,3692099996.0
2006-01-23 05:15:00,90.628,90.655,90.578,90.606,3863499974.0
2006-01-23 05:30:00,90.594,90.636,90.542,90.558,3746499978.0
2006-01-23 05:45:00,90.518,90.63,90.498,90.584,3639299982.0
2006-01-23 06:00:00,90.561,90.638,90.477,90.485,3694999983.0
2006-01-23 06:15:00,90.492,90.563,90.384,90.535,2223799984.0
2006-01-23 06:30:00,90.535,90.545,90.458,90.479,2282999981.0
2006-01-23 06:45:00,90.469,90.583,90.45,90.535,3828299981.0
2006-01-23 07:00:00,90.528,90.573,90.512,90.537,2857999991.0
2006-01-23 07:15:00,90.56,90.61,90.529,90.585,3200299978.0
2006-01-23 07:30:00,90.583,90.608,90.53,90.603,2840599986.0
2006-01-23 07:45:00,90.578,90.649,90.578,90.626,3395299983.0
2006-01-23 08:00:00,90.602,90.674,90.581,90.605,3368799986.0
2006-01-23 08:15:00,90.594,90.631,90.54,90.561,3549399984.0
2006-01-23 08:30:00,90.561,90.601,90.531,90.539,3092799995.0
2006-01-23 08:45:00,90.564,90.602,90.534,90.585,3009700001.0
2006-01-23 09:00:00,90.608,90.709,90.564,90.685,3331399986.0
2006-01-23 09:15:00,90.69,90.707,90.583,90.587,3490599980.0
2006-01-23 09:30:00,90.569,90.603,90.491,90.53,3376600006.0
2006-01-23 09:45:00,90.559,90.676,90.556,90.621,3210299972.0
2006-01-23 10:00:00,90.629,90.672,90.568,90.584,2739599995.0
2006-01-23 10:15:00,90.612,90.638,90.557,90.603,3335099982.0
2006-01-23 10:30:00,90.589,90.61,90.501,90.501,3632499988.0
2006-01-23 10:45:00,90.516,90.596,90.495,90.495,3392899992.0
2006-01-23 11:00:00,90.503,90.61,90.493,90.595,3469299997.0
2006-01-23 11:15:00,90.597,90.637,90.536,90.562,3195699995.0
2006-01-23 11:30:00,90.555,90.573,90.465,90.544,3821699991.0
2006-01-23 11:45:00,90.552,90.565,90.452,90.478,3326999992.0
2006-01-23 12:00:00,90.472,90.562,90.46,90.56,3599699974.0
2006-01-23 12:15:00,90.561,90.564,90.472,90.528,3269899990.0
2006-01-23 12:30:00,90.525,90.605,90.505,90.555,3197599982.0
2006-01-23 12:45:00,90.539,90.654,90.536,90.604,3563699998.0
2006-01-23 13:00:00,90.63,90.687,90.58,90.655,3796299999.0
2006-01-23 13:15:00,90.645,90.692,90.569,90.595,3608399989.0
2006-01-23 13:30:00,90.575,90.642,90.552,90.599,3569299985.0
2006-01-23 13:45:00,90.597,90.639,90.56,90.615,3177199988.0
2006-01-23 14:00:00,90.616,90.634,90.57,90.602,3120899991.0
2006-01-23 14:15:00,90.623,90.626,90.519,90.606,3302200006.0
2006-01-23 14:30:00,90.585,90.729,90.557,90.695,3096699987.0
2006-01-23 14:45:00,90.686,90.696,90.609,90.657,3911799999.0
2006-01-23 15:00:00,90.648,90.726,90.621,90.655,3040599997.0
2006-01-23 15:15:00,90.648,90.728,90.631,90.719,3718299995.0
2006-01-23 15:30:00,90.721,90.807,90.705,90.755,3624600007.0
2006-01-23 15:45:00,90.759,90.775,90.701,90.752,3821599977.0
2006-01-23 16:00:00,90.755,90.828,90.721,90.781,2735199980.0
2006-01-23 16:15:00,90.798,90.833,90.755,90.833,3218899982.0
2006-01-23 16:30:00,90.846,90.852,90.773,90.833,3701499988.0
2006-01-23 16:45:00,90.818,90.833,90.747,90.776,3124300003.0
2006-01-23 17:00:00,90.776,90.932,90.776,90.898,3238299996.0
2006-01-23 17:15:00,90.883,90.946,90.859,90.945,3059300000.0
2006-01-23 17:30:00,90.922,90.992,90.921,90.976,3547099999.0
2006-01-23 17:45:00,90.964,91.007,90.935,90.935,3273799998.0
2006-01-23 18:00:00,90.945,91.03,90.881,91.0,22547699916.0
2006-01-23 18:15:00,90.99,91.03,90.911,90.966,24428899921.0
2006-01-23 18:30:00,90.961,91.04,90.881,90.9,19380999932.0
2006-01-23 18:45:00,90.904,90.954,90.882,90.935,13304499954.0
2006-01-23 19:00:00,90.927,91.029,90.918,90.985,10037199992.0
2006-01-23 19:15:00,90.973,91.023,90.942,90.983,13476399979.0
2006-01-23 19:30:00,91.014,91.077,90.988,91.057,12242599998.0
2006-01-23 19:45:00,91.073,91.131,91.045,91.068,9555299980.0
2006-01-23 20:00:00,91.067,91.088,90.97,90.985,10351999974.0
2006-01-23 20:15:00,90.985,91.006,90.922,90.97,14834799960.0
2006-01-23 20:30:00,90.95,90.99,90.917,90.945,14806899946.0
2006-01-23 20:45:00,90.945,91.01,90.925,91.01,14097899935.0
2006-01-23 21:00:00,91.0,91.01,90.929,90.962,8654299947.0
2006-01-23 21:15:00,90.967,91.013,90.94,90.951,14499599974.0
2006-01-23 21:30:00,90.959,90.999,90.925,90.983,7976499951.0
2006-01-23 21:45:00,90.965,91.013,90.944,91.003,6672799996.0
2006-01-23 22:00:00,90.969,90.997,90.933,90.957,6674499983.0
2006-01-23 22:15:00,90.943,91.026,90.931,90.985,4689499991.0
2006-01-23 22:30:00,90.994,91.018,90.953,90.972,5403899983.0
2006-01-23 22:45:00,90.975,91.02,90.939,90.961,5587999982.0
2006-01-23 23:00:00,91.015,91.054,90.979,90.986,2945099999.0
2006-01-23 23:15:00,90.999,91.041,90.976,91.014,3334199991.0
2006-01-23 23:30:00,91.006,91.032,90.962,91.003,3612599983.0
2006-01-23 23:45:00,90.984,91.036,90.98,90.98,2254900004.0
2006-01-24 00:00:00,90.995,91.075,90.971,90.993,3747399998.0
2006-01-24 00:15:00,90.993,91.048,90.918,91.048,3246900002.0
2006-01-24 00:30:00,91.017,91.054,90.966,90.981,2956500001.0
2006-01-24 00:45:00,90.998,91.043,90.99,91.03,3113499980.0
2006-01-24 01:00:00,91.02,91.044,90.968,90.999,2962799993.0
2006-01-24 01:15:00,91.005,91.038,90.952,90.99,3346599997.0
2006-01-24 01:30:00,91.01,91.031,90.93,90.993,3723199991.0
2006-01-24 01:45:00,90.996,91.03,90.949,90.968,3899100004.0
2006-01-24 02:00:00,90.964,90.995,90.836,90.875,3585199987.0
2006-01-24 02:15:00,90.876,91.007,90.861,90.976,3948799986.0
2006-01-24 02:30:00,90.971,90.99,90.934,90.977,3122499991.0
2006-01-24 02:45:00,90.983,91.007,90.922,90.936,3584499992.0
2006-01-24 03:00:00,90.937,90.987,90.899,90.987,3298399972.0
2006-01-24 03:15:00,90.988,91.0,90.915,90.939,2964099987.0
2006-01-24 03:30:00,90.943,90.967,90.898,90.942,2887199979.0
2006-01-24 03:45:00,90.927,90.978,90.914,90.96,3010900002.0
2006-01-24 04:00:00,90.934,91.003,90.934,90.986,2611099994.0
2006-01-24 04:15:00,90.974,91.015,90.948,91.015,2360999996.0
2006-01-24 04:30:00,91.02,91.073,90.979,91.039,3056300000.0
2006-01-24 04:45:00,91.036,91.07,91.006,91.023,2938599974.0
2006-01-24 05:00:00,91.033,91.116,91.032,91.065,2724000007.0
2006-01-24 05:15:00,91.056,91.075,91.027,91.05,2579300002.0
2006-01-24 05:30:00,91.039,91.085,91.025,91.074,2511299998.0
2006-01-24 05:45:00,91.079,91.147,91.027,91.124,3028099996.0
2006-01-24 06:00:00,91.107,91.148,91.077,91.138,2847299990.0
2006-01-24 06:15:00,91.131,91.149,91.085,91.086,2834099994.0
2006-01-24 06:30:00,91.104,91.136,91.081,91.103,2530700006.0
2006-01-24 06:45:00,91.092,91.134,91.088,91.121,2911299995.0
2006-01-24 07:00:00,91.118,91.145,91.073,91.088,3150899997.0
2006-01-24 07:15:00,91.087,91.103,91.049,91.068,3019499987.0
2006-01-24 07:30:00,91.072,91.107,91.042,91.054,3223600003.0
2006-01-24 07:45:00,91.044,91.108,91.039,91.083,3121799991.0
2006-01-24 08:00:00,91.069,91.135,91.05,91.075,3287099990.0
2006-01-24 08:15:00,91.066,91.084,91.022,91.065,3508099991.0
2006-01-24 08:30:00,91.06,91.101,90.996,90.998,3574900007.0
2006-01-24 08:45:00,91.023,91.05,90.961,91.026,2911700007.0
2006-01-24 09:00:00,91.034,91.05,90.956,90.964,3414600001.0
2006-01-24 09:15:00,90.97,90.984,90.872,90.906,3246299988.0
2006-01-24 09:30:00,90.893,90.938,90.876,90.905,3856399987.0
2006-01-24 09:45:00,90.897,90.915,90.834,90.834,3318899984.0
2006-01-24 10:00:00,90.832,90.894,90.806,90.845,2917399986.0
2006-01-24 10:15:00,90.856,90.969,90.835,90.863,3824499982.0
2006-01-24 10:30:00,90.861,90.879,90.796,90.811,3549599981.0
2006-01-24 10:45:00,90.825,90.875,90.806,90.826,3532299990.0
2006-01-24 11:00:00,90.84,90.912,90.804,90.887,3435699983.0
2006-01-24 11:15:00,90.871,90.9,90.839,90.857,3680999975.0
2006-01-24 11:30:00,90.861,90.861,90.772,90.809,3549799977.0
2006-01-24 11:45:00,90.803,90.836,90.769,90.807,3579099992.0
2006-01-24 12:00:00,90.79,90.912,90.779,90.898,3346199998.0
2006-01-24 12:15:00,90.892,90.904,90.764,90.782,3282299982.0
2006-01-24 12:30:00,90.752,90.82,90.743,90.772,3044199994.0
2006-01-24 12:45:00,90.764,90.802,90.699,90.746,3008400009.0
2006-01-24 13:00:00,90.74,90.8,90.706,90.754,3594199989.0
2006-01-24 13:15:00,90.773,90.784,90.694,90.762,3667399978.0
2006-01-24 13:30:00,90.763,90.782,90.716,90.782,3323699982.0
2006-01-24 13:45:00,90.765,90.856,90.753,90.833,3164599991.0
2006-01-24 14:00:00,90.847,90.852,90.759,90.824,3231699997.0
2006-01-24 14:15:00,90.817,90.858,90.804,90.825,3419499989.0
2006-01-24 14:30:00,90.83,90.851,90.77,90.842,2977999991.0
2006-01-24 14:45:00,90.82,90.862,90.753,90.791,3143599988.0
2006-01-24 15:00:00,90.803,90.809,90.618,90.626,2872899997.0
2006-01-24 15:15:00,90.63,90.704,90.616,90.658,3628299978.0
2006-01-24 15:30:00,90.657,90.717,90.642,90.703,3159800014.0
2006-01-24 15:45:00,90.714,90.714,90.647,90.708,3203699992.0
2006-01-24 16:00:00,90.694,90.745,90.643,90.715,2798599979.0
2006-01-24 16:15:00,90.712,90.732,90.655,90.708,3546599983.0
2006-01-24 16:30:00,90.702,90.781,90.687,90.753,3694599985.0
2006-01-24 16:45:00,90.759,90.765,90.71,90.745,3336899984.0
2006-01-24 17:00:00,90.742,90.804,90.703,90.799,3006399975.0
2006-01-24 17:15:00,90.785,90.842,90.753,90.813,3274700000.0
2006-01-24 17:30:00,90.825,90.901,90.809,90.887,3578899989.0
2006-01-24 17:45:00,90.879,90.918,90.862,90.882,3210199990.0
2006-01-24 18:00:00,90.878,91.0,90.83,90.98,24018999914.0
2006-01-24 18:15:00,90.99,90.99,90.836,90.909,24287799887.0
2006-01-24 18:30:00,90.894,91.05,90.84,90.86,19115099943.0
2006-01-24 18:45:00,90.839,90.907,90.83,90.886,13400299982.0
2006-01-24 19:00:00,90.891,90.983,90.89,90.961,9336899967.0
2006-01-24 19:15:00,90.972,91.005,90.917,90.996,13793099970.0
2006-01-24 19:30:00,91.005,91.042,90.986,90.996,11961899982.0
2006-01-24 19:45:00,90.993,91.018,90.948,90.951,8597299979.0
2006-01-24 20:00:00,90.955,91.009,90.945,90.985,10375099957.0
2006-01-24 20:15:00,90.988,91.042,90.76,90.78,15744199933.0
2006-01-24 20:30:00,91.01,91.033,90.8,90.995,15221399948.0
2006-01-24 20:45:00,90.972,91.011,90.88,90.948,16327199947.0
2006-01-24 21:00:00,90.955,90.964,90.87,90.907,10107399995.0
2006-01-24 21:15:00,90.912,90.921,90.702,90.762,14641799927.0
2006-01-24 21:30:00,90.773,90.83,90.75,90.813,8427499991.0
2006-01-24 21:45:00,90.815,90.89,90.787,90.863,6781599993.0
2006-01-24 22:00:00,90.851,90.913,90.835,90.896,6646099969.0
2006-01-24 22:15:00,90.922,90.975,90.886,90.907,4977299977.0
2006-01-24 22:30:00,90.899,90.94,90.885,90.92,5280699984.0
2006-01-24 22:45:00,90.924,90.924,90.812,90.814,5351399999.0
2006-01-24 23:00:00,90.875,90.901,90.83,90.875,3149100001.0
2006-01-24 23:15:00,90.883,90.923,90.849,90.867,3204799983.0
2006-01-24 23:30:00,90.862,90.94,90.854,90.927,3620300003.0
2006-01-24 23:45:00,90.926,90.957,90.87,90.925,2787299997.0
2006-01-25 00:00:00,90.925,90.982,90.871,90.919,3846099993.0
2006-01-25 00:15:00,90.917,90.978,90.887,90.963,3082599990.0
2006-01-25 00:30:00,90.963,91.025,90.874,91.005,2939499983.0
2006-01-25 00:45:00,90.992,91.035,90.959,90.992,3586899975.0
2006-01-25 01:00:00,90.968,91.045,90.968,91.023,3497000010.0
2006-01-25 01:15:00,91.018,91.082,90.994,91.039,2600399987.0
2006-01-25 01:30:00,91.068,91.15,91.037,91.107,3440399998.0
2006-01-25 01:45:00,91.109,91.165,91.073,91.106,4052099995.0
2006-01-25 02:00:00,91.103,91.192,91.06,91.163,2989199995.0
2006-01-25 02:15:00,91.157,91.168,91.077,91.108,3633299981.0
2006-01-25 02:30:00,91.081,91.121,91.069,91.096,3606999977.0
2006-01-25 02:45:00,91.091,91.144,91.073,91.09,3012399992.0
2006-01-25 03:00:00,91.081,91.106,91.034,91.065,3297699987.0
2006-01-25 03:15:00,91.069,91.089,91.045,91.072,3062399989.0
2006-01-25 03:30:00,91.07,91.118,91.048,91.111,2824099994.0
2006-01-25 03:45:00,91.1,91.115,91.065,91.08,2866299992.0
2006-01-25 04:00:00,91.06,91.11,91.046,91.05,2822799989.0
2006-01-25 04:15:00,91.068,91.082,91.028,91.046,2617799994.0
2006-01-25 04:30:00,91.054,91.107,91.054,91.067,3005699985.0
2006-01-25 04:45:00,91.072,91.107,91.046,91.09,2861899989.0
2006-01-25 05:00:00,91.095,91.129,91.063,91.113,3340599991.0
2006-01-25 05:15:00,91.127,91.136,91.084,91.118,2496599996.0
2006-01-25 05:30:00,91.11,91.138,91.089,91.098,2539699997.0
2006-01-25 05:45:00,91.119,91.172,91.067,91.121,2569000008.0
2006-01-25 06:00:00,91.113,91.214,91.113,91.174,2992200001.0
2006-01-25 06:15:00,91.161,91.193,91.144,91.16,2216499997.0
2006-01-25 06:30:00,91.16,91.191,91.127,91.191,2382399988.0
2006-01-25 06:45:00,91.19,91.231,91.17,91.207,2993099979.0
2006-01-25 07:00:00,91.212,91.213,91.16,91.176,2846499990.0
2006-01-25 07:15:00,91.18,91.182,91.077,91.121,3275499998.0
2006-01-25 07:30:00,91.137,91.167,91.112,91.134,3251900014.0
2006-01-25 07:45:00,91.141,91.151,91.058,91.058,2810099992.0
2006-01-25 08:00:00,91.052,91.063,90.981,91.027,3526099977.0
2006-01-25 08:15:00,91.032,91.06,90.96,91.024,3401099999.0
2006-01-25 08:30:00,91.037,91.063,91.002,91.009,3039299988.0
2006-01-25 08:45:00,91.025,91.066,90.991,91.058,3204799987.0
2006-01-25 09:00:00,91.052,91.082,90.989,91.033,3623199994.0
2006-01-25 09:15:00,91.047,91.065,91.005,91.026,3139099971.0
2006-01-25 09:30:00,91.027,91.071,90.997,91.017,3626299992.0
2006-01-25 09:45:00,91.04,91.059,90.958,90.986,3785700018.0
2006-01-25 10:00:00,90.975,91.028,90.97,90.992,2557999999.0
2006-01-25 10:15:00,90.997,91.109,90.976,91.096,2903799997.0
2006-01-25 10:30:00,91.078,91.158,91.069,91.073,3494199997.0
2006-01-25 10:45:00,91.102,91.102,91.01,91.041,3178799997.0
2006-01-25 11:00:00,91.043,91.073,90.937,91.001,3621599999.0
2006-01-25 11:15:00,90.99,91.084,90.979,91.065,3438499985.0
2006-01-25 11:30:00,91.086,91.11,91.056,91.073,4037699986.0
2006-01-25 11:45:00,91.055,91.134,91.051,91.11,3368199986.0
2006-01-25 12:00:00,91.112,91.2,91.107,91.181,3801500006.0
2006-01-25 12:15:00,91.193,91.2,91.101,91.178,3161499994.0
2006-01-25 12:30:00,91.154,91.208,91.094,91.096,3249900004.0
2006-01-25 12:45:00,91.095,91.149,91.043,91.066,3526499990.0
2006-01-25 13:00:00,91.077,91.102,91.036,91.05,3510499988.0
2006-01-25 13:15:00,91.028,91.081,91.001,91.055,3597799975.0
2006-01-25 13:30:00,91.068,91.11,91.032,91.088,2907799977.0
2006-01-25 13:45:00,91.092,91.137,91.067,91.116,3173399987.0
2006-01-25 14:00:00,91.136,91.16,91.102,91.142,3444199994.0
2006-01-25 14:15:00,91.155,91.163,91.105,91.131,3125499999.0
2006-01-25 14:30:00,91.127,91.279,91.078,91.279,3066599986.0
2006-01-25 14:45:00,91.266,91.306,91.172,91.199,3288400000.0
2006-01-25 15:00:00,91.191,91.232,91.127,91.138,2542199989.0
2006-01-25 15:15:00,91.135,91.199,91.083,91.178,3677800009.0
2006-01-25 15:30:00,91.161,91.186,91.103,91.158,3432600014.0
2006-01-25 15:45:00,91.169,91.248,91.157,91.235,3686499984.0
2006-01-25 16:00:00,91.204,91.429,91.204,91.41,3015999983.0
2006-01-25 16:15:00,91.428,91.466,91.367,91.408,3600700000.0
2006-01-25 16:30:00,91.439,91.512,91.422,91.503,3347500007.0
2006-01-25 16:45:00,91.498,91.614,91.498,91.59,3431399985.0
2006-01-25 17:00:00,91.581,91.717,91.581,91.685,3158399995.0
2006-01-25 17:15:00,91.682,91.717,91.621,91.696,3493899983.0
2006-01-25 17:30:00,91.694,91.755,91.65,91.74,3927299983.0
2006-01-25 17:45:00,91.724,91.754,91.669,91.693,3978999994.0
2006-01-25 18:00:00,91.704,91.726,91.52,91.54,25227999932.0
2006-01-25 18:15:00,91.55,91.693,91.54,91.619,23768199865.0
2006-01-25 18:30:00,91.619,91.647,91.54,91.574,18398399966.0
2006-01-25 18:45:00,91.556,91.606,91.521,91.533,13211399986.0
2006-01-25 19:00:00,91.525,91.556,91.494,91.523,9381899983.0
2006-01-25 19:15:00,91.525,91.571,91.517,91.539,14472999969.0
2006-01-25 19:30:00,91.535,91.568,91.507,91.521,12325199957.0
2006-01-25 19:45:00,91.523,91.582,91.49,91.564,8936899977.0
2006-01-25 20:00:00,91.586,91.627,91.543,91.595,10925099970.0
2006-01-25 20:15:00,91.595,91.606,91.519,91.522,14930199964.0
2006-01-25 20:30:00,91.49,91.603,91.49,91.531,16829599978.0
2006-01-25 20:45:00,91.523,91.556,91.446,91.497,16643099957.0
2006-01-25 21:00:00,91.48,91.574,91.45,91.531,9139799983.0
2006-01-25 21:15:00,91.537,91.548,91.439,91.451,14858000013.0
2006-01-25 21:30:00,91.466,91.498,91.412,91.447,7844999970.0
2006-01-25 21:45:00,91.452,91.474,91.403,91.448,6610599984.0
2006-01-25 22:00:00,91.455,91.51,91.424,91.452,6545699994.0
2006-01-25 22:15:00,91.465,91.517,91.435,91.472,4650999958.0
2006-01-25 22:30:00,91.483,91.544,91.443,91.495,5210299967.0
2006-01-25 22:45:00,91.516,91.527,91.405,91.413,5493299993.0
2006-01-25 23:00:00,91.461,91.512,91.444,91.492,3023400005.0
2006-01-25 23:15:00,91.488,91.564,91.473,91.545,3340599997.0
2006-01-25 23:30:00,91.567,91.567,91.495,91.512,3212199995.0
2006-01-25 23:45:00,91.489,91.565,91.485,91.52,2604499987.0
2006-01-26 00:00:00,91.521,91.592,91.487,91.524,3443399997.0
2006-01-26 00:15:00,91.517,91.55,91.455,91.526,3615699963.0
2006-01-26 00:30:00,91.525,91.543,91.473,91.491,3014899985.0
2006-01-26 00:45:00,91.513,91.528,91.48,91.505,3285999990.0
2006-01-26 01:00:00,91.496,91.532,91.445,91.496,2932699992.0
2006-01-26 01:15:00,91.497,91.529,91.464,91.503,2870099995.0
2006-01-26 01:30:00,91.519,91.548,91.481,91.515,2773199973.0
2006-01-26 01:45:00,91.513,91.561,91.456,91.533,3701299980.0
2006-01-26 02:00:00,91.509,91.528,91.433,91.515,2862899995.0
2006-01-26 02:15:00,91.514,91.522,91.439,91.466,3243200005.0
2006-01-26 02:30:00,91.463,91.48,91.408,91.44,3594000002.0
2006-01-26 02:45:00,91.41,91.464,91.37,91.431,2968199991.0
2006-01-26 03:00:00,91.432,91.501,91.403,91.475,3454999982.0
2006-01-26 03:15:00,91.458,91.478,91.374,91.409,2554100004.0
2006-01-26 03:30:00,91.436,91.464,91.351,91.4,3643599997.0
2006-01-26 03:45:00,91.386,91.438,91.377,91.41,3220399998.0
2006-01-26 04:00:00,91.417,91.423,91.362,91.39,2659999976.0
2006-01-26 04:15:00,91.391,91.452,91.391,91.419,2216699996.0
2006-01-26 04:30:00,91.432,91.441,91.381,91.407,2765299997.0
2006-01-26 04:45:00,91.408,91.434,91.374,91.394,2695799994.0
2006-01-26 05:00:00,91.4,91.427,91.351,91.38,2664099990.0
2006-01-26 05:15:00,91.366,91.406,91.357,91.378,2309699993.0
2006-01-26 05:30:00,91.375,91.409,91.359,91.376,2466899990.0
2006-01-26 05:45:00,91.392,91.422,91.349,91.358,2680300000.0
2006-01-26 06:00:00,91.359,91.418,91.359,91.396,2847999985.0
2006-01-26 06:15:00,91.383,91.437,91.37,91.391,2885700000.0
2006-01-26 06:30:00,91.405,91.425,91.368,91.423,2943999994.0
2006-01-26 06:45:00,91.39,91.432,91.386,91.418,2998999972.0
2006-01-26 07:00:00,91.425,91.462,91.4,91.445,2710200007.0
2006-01-26 07:15:00,91.45,91.451,91.374,91.393,3217800010.0
2006-01-26 07:30:00,91.407,91.411,91.356,91.392,3273000001.0
2006-01-26 07:45:00,91.366,91.422,91.362,91.387,2862699988.0
2006-01-26 08:00:00,91.405,91.413,91.343,91.413,3176399984.0
2006-01-26 08:15:00,91.406,91.448,91.382,91.435,2832099976.0
2006-01-26 08:30:00,91.425,91.457,91.397,91.417,3247499996.0
2006-01-26 08:45:00,91.443,91.468,91.399,91.43,3187199992.0
2006-01-26 09:00:00,91.465,91.525,91.433,91.504,3208999983.0
2006-01-26 09:15:00,91.492,91.513,91.443,91.477,3096099979.0
2006-01-26 09:30:00,91.469,91.495,91.397,91.426,2961599976.0
2006-01-26 09:45:00,91.417,91.483,91.388,91.45,3200499992.0
2006-01-26 10:00:00,91.469,91.488,91.37,91.46,3014899995.0
2006-01-26 10:15:00,91.459,91.506,91.419,91.466,3561600005.0
2006-01-26 10:30:00,91.452,91.506,91.407,91.407,3001299991.0
2006-01-26 10:45:00,91.42,91.498,91.391,91.48,3505799987.0
2006-01-26 11:00:00,91.473,91.568,91.463,91.547,3889299973.0
2006-01-26 11:15:00,91.549,91.608,91.543,91.557,3726099980.0
2006-01-26 11:30:00,91.548,91.621,91.521,91.603,3614899998.0
2006-01-26 11:45:00,91.59,91.615,91.559,91.595,4031399996.0
2006-01-26 12:00:00,91.595,91.615,91.533,91.611,3313500005.0
2006-01-26 12:15:00,91.608,91.617,91.559,91.608,3446499993.0
2006-01-26 12:30:00,91.582,91.609,91.515,91.519,2965999999.0
2006-01-26 12:45:00,91.532,91.59,91.502,91.555,3128699991.0
2006-01-26 13:00:00,91.548,91.605,91.534,91.574,3427000008.0
2006-01-26 13:15:00,91.583,91.598,91.516,91.566,3216699990.0
2006-01-26 13:30:00,91.572,91.572,91.484,91.513,2946099997.0
2006-01-26 13:45:00,91.501,91.53,91.443,91.491,3263399990.0
2006-01-26 14:00:00,91.48,91.518,91.436,91.445,2895899991.0
2006-01-26 14:15:00,91.429,91.487,91.425,91.461,3210199983.0
2006-01-26 14:30:00,91.463,91.509,91.401,91.446,3212100002.0
2006-01-26 14:45:00,91.418,91.473,91.396,91.437,3679699999.0
2006-01-26 15:00:00,91.465,91.498,91.447,91.48,2586499990.0
2006-01-26 15:15:00,91.457,91.501,91.41,91.461,3485799987.0
2006-01-26 15:30:00,91.462,91.569,91.447,91.52,3350099990.0
2006-01-26 15:45:00,91.515,91.58,91.502,91.515,3103400002.0
2006-01-26 16:00:00,91.528,91.566,91.505,91.559,2837500002.0
2006-01-26 16:15:00,91.559,91.559,91.455,91.457,3566599996.0
2006-01-26 16:30:00,91.485,91.497,91.399,91.422,3389399985.0
2006-01-26 16:45:00,91.408,91.482,91.381,91.472,3030599990.0
2006-01-26 17:00:00,91.466,91.509,91.44,91.499,2971899992.0
2006-01-26 17:15:00,91.479,91.522,91.469,91.504,2918800003.0
2006-01-26 17:30:00,91.518,91.711,91.501,91.683,3442099985.0
2006-01-26 17:45:00,91.7,91.712,91.624,91.654,3256499990.0
2006-01-26 18:00:00,91.667,91.7,91.623,91.65,25701599909.0
2006-01-26 18:15:00,91.64,91.706,91.589,91.605,24086299980.0
2006-01-26 18:30:00,91.615,91.71,91.549,91.589,18395499966.0
2006-01-26 18:45:00,91.589,91.666,91.581,91.63,14351599958.0
2006-01-26 19:00:00,91.615,91.692,91.607,91.637,9087799965.0
2006-01-26 19:15:00,91.631,91.688,91.605,91.664,14168099936.0
2006-01-26 19:30:00,91.666,91.698,91.625,91.657,12268299955.0
2006-01-26 19:45:00,91.653,91.679,91.598,91.645,9369099981.0
2006-01-26 20:00:00,91.64,91.686,91.514,91.533,10100199980.0
2006-01-26 20:15:00,91.542,91.68,91.512,91.65,13792899978.0
2006-01-26 20:30:00,91.65,91.66,91.535,91.59,15904599940.0
2006-01-26 20:45:00,91.584,91.65,91.555,91.607,16447299942.0
2006-01-26 21:00:00,91.605,91.65,91.547,91.558,10483199986.0
2006-01-26 21:15:00,91.545,91.672,91.53,91.647,15349299964.0
2006-01-26 21:30:00,91.629,91.644,91.553,91.6,7536699998.0
2006-01-26 21:45:00,91.585,91.643,91.554,91.601,6269400009.0
2006-01-26 22:00:00,91.628,91.645,91.592,91.613,6321999991.0
2006-01-26 22:15:00,91.633,91.676,91.611,91.656,4447200002.0
2006-01-26 22:30:00,91.646,91.672,91.62,91.659,5115999997.0
2006-01-26 22:45:00,91.666,91.68,91.602,91.661,5574799994.0
2006-01-26 23:00:00,91.674,91.693,91.637,91.686,2735299993.0
2006-01-26 23:15:00,91.686,91.69,91.61,91.617,3003299978.0
2006-01-26 23:30:00,91.64,91.65,91.584,91.605,3230699985.0
2006-01-26 23:45:00,91.6,91.682,91.582,91.65,2845899996.0
2006-01-27 00:00:00,91.65,91.733,91.634,91.716,3083999984.0
2006-01-27 00:15:00,91.72,91.754,91.685,91.732,3285299991.0
2006-01-27 00:30:00,91.708,91.742,91.679,91.711,3312599987.0
2006-01-27 00:45:00,91.723,91.752,91.646,91.723,3343799998.0
2006-01-27 01:00:00,91.684,91.703,91.611,91.632,2681199987.0
2006-01-27 01:15:00,91.643,91.669,91.616,91.64,2847299989.0
2006-01-27 01:30:00,91.663,91.671,91.546,91.572,2905900006.0
2006-01-27 01:45:00,91.573,91.635,91.552,91.619,3856499998.0
2006-01-27 02:00:00,91.587,91.672,91.586,91.62,3243700005.0
2006-01-27 02:15:00,91.614,91.638,91.466,91.475,3345899989.0
2006-01-27 02:30:00,91.455,91.505,91.414,91.447,3719199993.0
2006-01-27 02:45:00,91.452,91.515,91.429,91.49,3291199980.0
2006-01-27 03:00:00,91.507,91.511,91.455,91.47,3511999997.0
2006-01-27 03:15:00,91.46,91.5,91.443,91.484,3388899990.0
2006-01-27 03:30:00,91.484,91.533,91.445,91.497,3032700008.0
2006-01-27 03:45:00,91.492,91.519,91.443,91.501,3548399989.0
2006-01-27 04:00:00,91.495,91.519,91.457,91.464,2583399993.0
2006-01-27 04:15:00,91.46,91.495,91.436,91.465,3581599988.0
2006-01-27 04:30:00,91.481,91.503,91.445,91.468,2723399986.0
2006-01-27 04:45:00,91.489,91.525,91.463,91.5,2993199985.0
2006-01-27 05:00:00,91.515,91.532,91.474,91.532,2682699991.0
2006-01-27 05:15:00,91.535,91.578,91.508,91.578,2734699995.0
2006-01-27 05:30:00,91.558,91.603,91.546,91.568,2980399992.0
2006-01-27 05:45:00,91.581,91.602,91.499,91.602,2666899998.0
2006-01-27 06:00:00,91.589,91.593,91.523,91.557,3009300007.0
2006-01-27 06:15:00,91.568,91.581,91.467,91.513,2587599988.0
2006-01-27 06:30:00,91.503,91.566,91.496,91.543,3244099998.0
2006-01-27 06:45:00,91.551,91.587,91.531,91.571,2634999996.0
2006-01-27 07:00:00,91.565,91.582,91.523,91.546,2922899992.0
2006-01-27 07:15:00,91.548,91.61,91.528,91.603,3240399993.0
2006-01-27 07:30:00,91.596,91.667,91.555,91.627,3055299981.0
2006-01-27 07:45:00,91.628,91.671,91.609,91.633,2754600004.0
2006-01-27 08:00:00,91.623,91.651,91.589,91.609,3636699987.0
2006-01-27 08:15:00,91.633,91.658,91.597,91.643,2695599989.0
2006-01-27 08:30:00,91.654,91.709,91.619,91.692,3130899996.0
2006-01-27 08:45:00,91.694,91.706,91.605,91.655,3684899984.0
2006-01-27 09:00:00,91.663,91.7,91.524,91.529,3369199992.0
2006-01-27 09:15:00,91.536,91.536,91.456,91.47,4020199987.0
2006-01-27 09:30:00,91.444,91.547,91.424,91.519,3167199984.0
2006-01-27 09:45:00,91.542,91.562,91.473,91.514,3186799984.0
2006-01-27 10:00:00,91.487,91.588,91.464,91.558,2874800002.0
2006-01-27 10:15:00,91.578,91.639,91.532,91.621,3148899983.0
2006-01-27 10:30:00,91.613,91.655,91.545,91.582,3218099998.0
2006-01-27 10:45:00,91.576,91.612,91.536,91.58,3542299989.0
2006-01-27 11:00:00,91.587,91.598,91.505,91.514,3474199986.0
2006-01-27 11:15:00,91.514,91.628,91.508,91.611,3746799969.0
2006-01-27 11:30:00,91.625,91.631,91.571,91.576,4018999981.0
2006-01-27 11:45:00,91.578,91.619,91.563,91.588,3681099989.0
2006-01-27 12:00:00,91.605,91.628,91.554,91.614,3425599995.0
2006-01-27 12:15:00,91.609,91.698,91.589,91.692,3135200000.0
2006-01-27 12:30:00,91.648,91.681,91.471,91.515,3104799999.0
2006-01-27 12:45:00,91.515,91.67,91.426,91.619,3606499985.0
2006-01-27 13:00:00,91.632,91.649,91.505,91.513,3451899988.0
2006-01-27 13:15:00,91.51,91.632,91.5,91.611,2948199984.0
2006-01-27 13:30:00,91.615,91.643,91.538,91.541,3313899985.0
2006-01-27 13:45:00,91.534,91.589,91.503,91.53,3719500005.0
2006-01-27 14:00:00,91.561,91.589,91.51,91.579,3119099986.0
2006-01-27 14:15:00,91.553,91.63,91.533,91.6,3382499996.0
2006-01-27 14:30:00,91.601,91.601,91.509,91.559,3324099990.0
2006-01-27 14:45:00,91.548,91.602,91.522,91.579,3552200008.0
2006-01-27 15:00:00,91.6,91.602,91.511,91.53,2474299978.0
2006-01-27 15:15:00,91.517,91.542,91.41,91.426,3598500004.0
2006-01-27 15:30:00,91.426,91.705,91.426,91.67,3782300005.0
2006-01-27 15:45:00,91.649,91.667,91.59,91.611,3690499985.0
2006-01-27 16:00:00,91.594,91.687,91.582,91.619,3034099985.0
2006-01-27 16:15:00,91.628,91.659,91.581,91.581,3500599982.0
2006-01-27 16:30:00,91.617,91.679,91.601,91.646,3553699988.0
2006-01-27 16:45:00,91.642,91.778,91.637,91.715,2986799993.0
2006-01-27 17:00:00,91.717,91.742,91.629,91.72,3418300014.0
2006-01-27 17:15:00,91.715,91.756,91.597,91.614,3358099993.0
2006-01-27 17:30:00,91.59,91.631,91.576,91.603,3389299984.0
2006-01-27 17:45:00,91.595,91.595,91.406,91.459,3029499973.0
2006-01-27 18:00:00,91.467,91.58,91.296,91.58,23942099969.0
2006-01-27 18:15:00,91.57,91.57,91.334,91.397,24360099887.0
2006-01-27 18:30:00,91.403,91.52,91.354,91.454,18703899927.0
2006-01-27 18:45:00,91.475,91.551,91.455,91.523,14239599948.0
2006-01-27 19:00:00,91.527,91.577,91.514,91.555,9398699968.0
2006-01-27 19:15:00,91.567,91.567,91.47,91.51,13715799958.0
2006-01-27 19:30:00,91.538,91.543,91.483,91.528,11456699983.0
2006-01-27 19:45:00,91.5,91.57,91.48,91.545,9386599965.0
2006-01-27 20:00:00,91.547,91.561,91.47,91.498,10146199953.0
2006-01-27 20:15:00,91.499,91.514,91.378,91.4,14679099991.0
2006-01-27 20:30:00,91.41,91.42,91.305,91.32,14883099976.0
2006-01-27 20:45:00,91.308,91.42,91.308,91.37,16463699959.0
2006-01-27 21:00:00,91.414,91.451,91.344,91.397,10587399969.0
2006-01-27 21:15:00,91.378,91.413,91.355,91.373,14224999967.0
2006-01-27 21:30:00,91.393,91.431,91.347,91.374,8378000010.0
2006-01-27 21:45:00,91.387,91.41,91.325,91.355,6462599954.0
2006-01-27 22:00:00,91.333,91.397,91.321,91.392,6750399958.0
2006-01-27 22:15:00,91.375,91.392,91.321,91.345,4728799986.0
2006-01-27 22:30:00,91.357,91.37,91.312,91.332,5113800003.0
2006-01-27 22:45:00,91.316,91.338,91.244,91.289,5617899988.0
2006-01-27 23:00:00,91.311,91.323,91.244,91.267,3160699994.0
2006-01-27 23:15:00,91.258,91.287,91.232,91.254,3342200003.0
2006-01-27 23:30:00,91.261,91.28,91.227,91.255,3602599994.0
2006-01-27 23:45:00,91.243,91.297,91.222,91.275,3175799986.0
2006-01-30 00:00:00,91.341,91.389,91.274,91.336,3565199979.0
2006-01-30 00:15:00,91.353,91.432,91.329,91.386,3442799989.0
2006-01-30 00:30:00,91.389,91.406,91.277,91.332,3308300011.0
2006-01-30 00:45:00,91.318,91.408,91.311,91.395,3352999982.0
2006-01-30 01:00:00,91.401,91.432,91.347,91.372,2705499991.0
2006-01-30 01:15:00,91.4,91.401,91.317,91.349,2871800003.0
2006-01-30 01:30:00,91.357,91.367,91.245,91.268,2790200008.0
2006-01-30 01:45:00,91.254,91.278,91.194,91.22,3776399991.0
2006-01-30 02:00:00,91.189,91.232,91.117,91.133,2922599994.0
2006-01-30 02:15:00,91.118,91.186,91.111,91.159,3285599994.0
2006-01-30 02:30:00,91.151,91.228,91.127,91.228,3517099978.0
2006-01-30 02:45:00,91.198,91.322,91.198,91.311,3201999986.0
2006-01-30 03:00:00,91.302,91.342,91.287,91.333,3361299987.0
2006-01-30 03:15:00,91.326,91.423,91.316,91.378,3486200006.0
2006-01-30 03:30:00,91.394,91.394,91.26,91.333,3211900001.0
2006-01-30 03:45:00,91.322,91.36,91.261,91.347,3093999989.0
2006-01-30 04:00:00,91.326,91.398,91.29,91.301,3019299985.0
2006-01-30 04:15:00,91.299,91.38,91.284,91.32,2976699993.0
2006-01-30 04:30:00,91.334,91.352,91.301,91.336,2578900000.0
2006-01-30 04:45:00,91.343,91.372,91.306,91.352,2952099985.0
2006-01-30 05:00:00,91.338,91.364,91.277,91.289,2968199978.0
2006-01-30 05:15:00,91.304,91.332,91.244,91.256,2785499998.0
2006-01-30 05:30:00,91.274,91.328,91.26,91.297,2601099987.0
2006-01-30 05:45:00,91.305,91.351,91.27,91.331,2759499991.0
2006-01-30 06:00:00,91.315,91.345,91.28,91.281,3440700014.0
2006-01-30 06:15:00,91.291,91.33,91.264,91.319,2564899990.0
2006-01-30 06:30:00,91.303,91.338,91.283,91.295,2644599988.0
2006-01-30 06:45:00,91.3,91.338,91.27,91.332,2873400000.0
2006-01-30 07:00:00,91.315,91.365,91.304,91.346,3031299987.0
2006-01-30 07:15:00,91.338,91.385,91.32,91.375,2744999994.0
2006-01-30 07:30:00,91.375,91.39,91.324,91.379,3282899979.0
2006-01-30 07:45:00,91.356,91.42,91.35,91.392,2461499990.0
2006-01-30 08:00:00,91.402,91.418,91.361,91.375,2839299989.0
2006-01-30 08:15:00,91.386,91.429,91.337,91.412,3201400008.0
2006-01-30 08:30:00,91.428,91.492,91.413,91.429,2796100004.0
2006-01-30 08:45:00,91.455,91.491,91.41,91.474,3411699988.0
2006-01-30 09:00:00,91.494,91.538,91.456,91.513,3862300007.0
2006-01-30 09:15:00,91.514,91.538,91.456,91.529,3703899997.0
2006-01-30 09:30:00,91.527,91.548,91.455,91.477,3487799998.0
2006-01-30 09:45:00,91.477,91.499,91.399,91.482,3406199984.0
2006-01-30 10:00:00,91.483,91.553,91.466,91.532,2983599995.0
2006-01-30 10:15:00,91.564,91.564,91.378,91.378,3565999989.0
2006-01-30 10:30:00,91.378,91.403,91.314,91.315,3455399991.0
2006-01-30 10:45:00,91.336,91.479,91.324,91.436,3140399997.0
2006-01-30 11:00:00,91.47,91.49,91.404,91.468,3614299988.0
2006-01-30 11:15:00,91.461,91.502,91.433,91.461,3595699990.0
2006-01-30 11:30:00,91.456,91.482,91.395,91.453,3854400005.0
2006-01-30 11:45:00,91.433,91.474,91.385,91.385,3740399993.0
2006-01-30 12:00:00,91.396,91.467,91.395,91.432,3616599993.0
2006-01-30 12:15:00,91.418,91.48,91.393,91.435,3306699992.0
2006-01-30 12:30:00,91.411,91.442,91.346,91.397,2925499999.0
2006-01-30 12:45:00,91.4,91.445,91.376,91.409,3569100000.0
2006-01-30 13:00:00,91.434,91.481,91.414,91.434,3600000011.0
2006-01-30 13:15:00,91.443,91.452,91.358,91.378,2991799989.0
2006-01-30 13:30:00,91.387,91.438,91.369,91.409,3358099983.0
2006-01-30 13:45:00,91.424,91.448,91.372,91.42,3486600005.0
2006-01-30 14:00:00,91.41,91.431,91.349,91.373,3244699980.0
2006-01-30 14:15:00,91.344,91.367,91.277,91.316,2977600010.0
2006-01-30 14:30:00,91.322,91.35,91.227,91.291,3312999995.0
2006-01-30 14:45:00,91.269,91.312,91.234,91.268,3763799992.0
2006-01-30 15:00:00,91.282,91.296,91.207,91.233,2498400002.0
2006-01-30 15:15:00,91.251,91.286,91.124,91.231,3172899984.0
2006-01-30 15:30:00,91.228,91.341,91.209,91.271,3493999993.0
2006-01-30 15:45:00,91.259,91.317,91.246,91.302,3463599988.0
2006-01-30 16:00:00,91.31,91.326,91.219,91.285,2921699989.0
2006-01-30 16:15:00,91.291,91.348,91.247,91.323,3234699991.0
2006-01-30 16:30:00,91.327,91.336,91.279,91.307,3504399973.0
2006-01-30 16:45:00,91.303,91.364,91.269,91.359,3198399985.0
2006-01-30 17:00:00,91.364,91.44,91.334,91.418,3071499994.0
2006-01-30 17:15:00,91.404,91.432,91.364,91.418,3247599991.0
2006-01-30 17:30:00,91.4,91.436,91.369,91.393,3264899994.0
2006-01-30 17:45:00,91.381,91.407,91.312,91.354,2956999995.0
2006-01-30 18:00:00,91.385,91.411,91.33,91.38,25249799969.0
2006-01-30 18:15:00,91.37,91.403,91.33,91.386,23225899981.0
2006-01-30 18:30:00,91.381,91.399,91.291,91.312,18109999928.0
2006-01-30 18:45:00,91.311,91.36,91.295,91.335,14177399982.0
2006-01-30 19:00:00,91.316,91.382,91.294,91.36,9608199958.0
2006-01-30 19:15:00,91.354,91.371,91.298,91.355,13983499967.0
2006-01-30 19:30:00,91.37,91.403,91.285,91.295,11067599970.0
2006-01-30 19:45:00,91.283,91.368,91.277,91.324,8933899965.0
2006-01-30 20:00:00,91.327,91.35,91.256,91.267,11252199962.0
2006-01-30 20:15:00,91.263,91.37,91.261,91.35,13857399955.0
2006-01-30 20:30:00,91.34,91.35,91.252,91.282,14373199973.0
2006-01-30 20:45:00,91.26,91.38,91.218,91.36,16554699943.0
2006-01-30 21:00:00,91.35,91.36,91.224,91.33,11508299971.0
2006-01-30 21:15:00,91.322,91.367,91.305,91.322,14505699964.0
2006-01-30 21:30:00,91.321,91.36,91.3,91.339,8503299980.0
2006-01-30 21:45:00,91.332,91.369,91.265,91.359,6390999967.0
2006-01-30 22:00:00,91.34,91.34,91.271,91.305,6599099978.0
2006-01-30 22:15:00,91.294,91.34,91.27,91.295,3839499983.0
2006-01-30 22:30:00,91.302,91.377,91.278,91.345,4725999997.0
2006-01-30 22:45:00,91.367,91.393,91.262,91.267,5200699974.0
2006-01-30 23:00:00,91.324,91.375,91.309,91.337,2723699983.0
2006-01-30 23:15:00,91.36,91.38,91.34,91.375,2686999997.0
2006-01-30 23:30:00,91.375,91.375,91.271,91.314,3558699997.0
2006-01-30 23:45:00,91.329,91.387,91.314,91.326,2451199999.0
2006-01-31 00:00:00,91.33,91.386,91.302,91.341,3501599978.0
2006-01-31 00:15:00,91.333,91.402,91.333,91.392,3196499991.0
2006-01-31 00:30:00,91.396,91.42,91.361,91.374,3101400000.0
2006-01-31 00:45:00,91.377,91.416,91.361,91.382,3449100004.0
2006-01-31 01:00:00,91.358,91.407,91.358,91.38,2555499995.0
2006-01-31 01:15:00,91.407,91.416,91.349,91.368,3245399987.0
2006-01-31 01:30:00,91.383,91.392,91.337,91.363,3175799990.0
2006-01-31 01:45:00,91.355,91.392,91.302,91.329,3650999985.0
2006-01-31 02:00:00,91.324,91.405,91.321,91.398,3269899989.0
2006-01-31 02:15:00,91.396,91.411,91.349,91.385,2719500006.0
2006-01-31 02:30:00,91.361,91.447,91.35,91.427,3327999996.0
2006-01-31 02:45:00,91.434,91.49,91.391,91.465,3243900005.0
2006-01-31 03:00:00,91.473,91.5,91.405,91.43,3282399992.0
2006-01-31 03:15:00,91.416,91.453,91.385,91.399,3172799980.0
2006-01-31 03:30:00,91.423,91.444,91.374,91.432,2863499983.0
2006-01-31 03:45:00,91.409,91.497,91.401,91.462,2861499995.0
2006-01-31 04:00:00,91.433,91.485,91.416,91.429,2997299989.0
2006-01-31 04:15:00,91.425,91.492,91.425,91.453,2770499977.0
2006-01-31 04:30:00,91.46,91.501,91.45,91.45,2636199995.0
2006-01-31 04:45:00,91.458,91.47,91.424,91.447,2790499991.0
2006-01-31 05:00:00,91.428,91.481,91.416,91.48,2653599999.0
2006-01-31 05:15:00,91.467,91.514,91.452,91.512,2642399994.0
2006-01-31 05:30:00,91.498,91.528,91.49,91.519,2817799999.0
2006-01-31 05:45:00,91.506,91.524,91.451,91.49,2485399996.0
2006-01-31 06:00:00,91.48,91.508,91.437,91.505,2896599991.0
2006-01-31 06:15:00,91.499,91.511,91.455,91.47,2079499984.0
2006-01-31 06:30:00,91.467,91.526,91.45,91.509,2375299987.0
2006-01-31 06:45:00,91.477,91.533,91.469,91.486,3094799991.0
2006-01-31 07:00:00,91.483,91.518,91.461,91.483,3690500006.0
2006-01-31 07:15:00,91.492,91.503,91.439,91.475,3424899987.0
2006-01-31 07:30:00,91.469,91.505,91.429,91.468,3167000004.0
2006-01-31 07:45:00,91.442,91.472,91.387,91.396,2995699989.0
2006-01-31 08:00:00,91.42,91.435,91.355,91.413,3107599982.0
2006-01-31 08:15:00,91.412,91.429,91.37,91.403,3205700001.0
2006-01-31 08:30:00,91.397,91.427,91.348,91.389,3260199985.0
2006-01-31 08:45:00,91.397,91.415,91.339,91.373,3173899988.0
2006-01-31 09:00:00,91.388,91.391,91.207,91.214,3591199996.0
2006-01-31 09:15:00,91.225,91.252,91.15,91.167,3457899996.0
2006-01-31 09:30:00,91.18,91.258,91.172,91.178,3117499994.0
2006-01-31 09:45:00,91.207,91.262,91.179,91.233,3223599992.0
2006-01-31 10:00:00,91.24,91.323,91.202,91.301,2656699988.0
2006-01-31 10:15:00,91.297,91.297,91.186,91.192,3422099994.0
2006-01-31 10:30:00,91.197,91.275,91.18,91.231,3328300000.0
2006-01-31 10:45:00,91.257,91.262,91.113,91.161,3405199987.0
2006-01-31 11:00:00,91.145,91.171,91.093,91.112,3349499983.0
2006-01-31 11:15:00,91.104,91.156,91.088,91.115,3610399988.0
2006-01-31 11:30:00,91.16,91.2,91.1,91.178,4113699989.0
2006-01-31 11:45:00,91.188,91.222,91.138,91.206,3500699979.0
2006-01-31 12:00:00,91.202,91.218,91.152,91.195,3687599983.0
2006-01-31 12:15:00,91.205,91.244,91.165,91.232,3402399994.0
2006-01-31 12:30:00,91.225,91.283,91.203,91.227,2922399995.0
2006-01-31 12:45:00,91.225,91.249,91.114,91.185,3283199981.0
2006-01-31 13:00:00,91.221,91.223,91.167,91.195,3419999993.0
2006-01-31 13:15:00,91.18,91.219,91.158,91.177,3046299999.0
2006-01-31 13:30:00,91.179,91.209,91.149,91.187,3454599997.0
2006-01-31 13:45:00,91.167,91.217,91.153,91.157,3393799998.0
2006-01-31 14:00:00,91.15,91.23,91.119,91.225,3131699983.0
2006-01-31 14:15:00,91.204,91.315,91.194,91.315,3730599990.0
2006-01-31 14:30:00,91.292,91.347,91.245,91.332,3002100006.0
2006-01-31 14:45:00,91.331,91.356,91.276,91.319,3859799997.0
2006-01-31 15:00:00,91.335,91.42,91.301,91.405,2758600009.0
2006-01-31 15:15:00,91.392,91.432,91.351,91.39,3667699986.0
2006-01-31 15:30:00,91.396,91.42,91.357,91.39,3363199991.0
2006-01-31 15:45:00,91.395,91.433,91.348,91.373,3365900002.0
2006-01-31 16:00:00,91.361,91.406,91.327,91.364,3226799993.0
2006-01-31 16:15:00,91.365,91.425,91.33,91.393,3111899994.0
2006-01-31 16:30:00,91.395,91.413,91.334,91.403,3308799991.0
2006-01-31 16:45:00,91.393,91.417,91.282,91.304,3390499994.0
2006-01-31 17:00:00,91.312,91.366,91.267,91.31,3453699979.0
2006-01-31 17:15:00,91.285,91.356,91.261,91.31,2805400000.0
2006-01-31 17:30:00,91.305,91.367,91.291,91.322,3284599989.0
2006-01-31 17:45:00,91.342,91.392,91.328,91.357,3057299987.0
2006-01-31 18:00:00,91.334,91.5,91.322,91.44,22652999951.0
2006-01-31 18:15:00,91.45,91.53,91.362,91.404,23421199905.0
2006-01-31 18:30:00,91.414,91.53,91.372,91.412,19880299975.0
2006-01-31 18:45:00,91.41,91.451,91.339,91.377,14149599977.0
2006-01-31 19:00:00,91.373,91.474,91.371,91.41,8936999945.0
2006-01-31 19:15:00,91.43,91.52,91.386,91.447,13934699958.0
2006-01-31 19:30:00,91.463,91.574,91.447,91.541,12541799952.0
2006-01-31 19:45:00,91.561,91.564,91.504,91.522,9013899979.0
2006-01-31 20:00:00,91.529,91.586,91.523,91.553,10441299940.0
2006-01-31 20:15:00,91.533,91.63,91.465,91.522,15524699923.0
2006-01-31 20:30:00,91.52,91.67,91.496,91.512,14581299933.0
2006-01-31 20:45:00,91.51,91.79,91.479,91.77,13944999955.0
2006-01-31 21:00:00,91.76,91.8,91.475,91.524,8885399972.0
2006-01-31 21:15:00,91.559,91.673,91.472,91.668,14498599991.0
2006-01-31 21:30:00,91.677,91.703,91.591,91.647,8339399985.0
2006-01-31 21:45:00,91.647,91.784,91.615,91.767,6839799993.0
2006-01-31 22:00:00,91.747,91.779,91.712,91.736,6236100002.0
2006-01-31 22:15:00,91.737,91.749,91.667,91.667,5059499988.0
2006-01-31 22:30:00,91.688,91.719,91.662,91.669,5122099974.0
2006-01-31 22:45:00,91.674,91.745,91.64,91.651,5467499992.0
2006-01-31 23:00:00,91.732,91.75,91.683,91.69,2595099980.0
2006-01-31 23:15:00,91.707,91.731,91.671,91.709,3490999992.0
2006-01-31 23:30:00,91.734,91.787,91.703,91.716,3449499982.0
2006-01-31 23:45:00,91.713,91.713,91.64,91.64,2912199993.0
2006-02-01 00:00:00,91.655,91.724,91.614,91.694,3717099988.0
2006-02-01 00:15:00,91.721,91.721,91.622,91.661,3701899992.0
2006-02-01 00:30:00,91.68,91.685,91.592,91.599,2956299993.0
2006-02-01 00:45:00,91.616,91.655,91.588,91.646,3153999994.0
2006-02-01 01:00:00,91.637,91.686,91.602,91.653,3353499995.0
2006-02-01 01:15:00,91.663,91.701,91.637,91.685,3209199997.0
2006-02-01 01:30:00,91.693,91.72,91.661,91.684,3076500005.0
2006-02-01 01:45:00,91.687,91.741,91.677,91.72,3639299989.0
2006-02-01 02:00:00,91.71,91.761,91.693,91.693,3038599995.0
2006-02-01 02:15:00,91.704,91.72,91.62,91.65,3094899974.0
2006-02-01 02:30:00,91.639,91.685,91.617,91.652,3394599999.0
2006-02-01 02:45:00,91.637,91.696,91.6,91.636,3064799993.0
2006-02-01 03:00:00,91.651,91.661,91.587,91.623,3321199983.0
2006-02-01 03:15:00,91.613,91.638,91.586,91.605,2422299996.0
2006-02-01 03:30:00,91.59,91.612,91.506,91.547,2602099991.0
2006-02-01 03:45:00,91.53,91.58,91.504,91.522,2963499984.0
2006-02-01 04:00:00,91.52,91.578,91.499,91.539,3070499979.0
2006-02-01 04:15:00,91.527,91.622,91.52,91.622,3039099987.0
2006-02-01 04:30:00,91.624,91.646,91.592,91.607,2707499988.0
2006-02-01 04:45:00,91.598,91.622,91.583,91.601,2296099993.0
2006-02-01 05:00:00,91.591,91.634,91.577,91.602,2629099991.0
2006-02-01 05:15:00,91.597,91.63,91.578,91.603,2631999985.0
2006-02-01 05:30:00,91.603,91.634,91.577,91.602,2768899986.0
2006-02-01 05:45:00,91.603,91.634,91.55,91.617,2705199990.0
2006-02-01 06:00:00,91.634,91.653,91.6,91.627,3153699973.0
2006-02-01 06:15:00,91.618,91.672,91.601,91.645,2832799996.0
2006-02-01 06:30:00,91.651,91.67,91.596,91.645,2564100006.0
2006-02-01 06:45:00,91.618,91.641,91.591,91.63,3231199998.0
2006-02-01 07:00:00,91.608,91.636,91.588,91.609,2923599993.0
2006-02-01 07:15:00,91.632,91.653,91.61,91.629,3334399997.0
2006-02-01 07:30:00,91.649,91.675,91.601,91.67,2953199994.0
2006-02-01 07:45:00,91.661,91.676,91.611,91.646,2872000002.0
2006-02-01 08:00:00,91.642,91.675,91.615,91.648,3194500003.0
2006-02-01 08:15:00,91.645,91.675,91.61,91.64,2898199998.0
2006-02-01 08:30:00,91.662,91.68,91.63,91.652,3346900001.0
2006-02-01 08:45:00,91.656,91.722,91.646,91.688,3604599987.0
2006-02-01 09:00:00,91.685,91.71,91.598,91.605,3230399991.0
2006-02-01 09:15:00,91.597,91.683,91.586,91.679,3118099987.0
2006-02-01 09:30:00,91.671,91.715,91.646,91.659,3596799982.0
2006-02-01 09:45:00,91.678,91.695,91.594,91.618,3025100006.0
2006-02-01 10:00:00,91.605,91.71,91.595,91.657,2893899996.0
2006-02-01 10:15:00,91.681,91.717,91.64,91.682,3429000006.0
2006-02-01 10:30:00,91.688,91.832,91.678,91.819,3409699995.0
2006-02-01 10:45:00,91.816,91.835,91.747,91.763,3423100000.0
2006-02-01 11:00:00,91.749,91.788,91.69,91.715,3680599986.0
2006-02-01 11:15:00,91.702,91.827,91.696,91.808,3528099976.0
2006-02-01 11:30:00,91.81,91.838,91.772,91.802,3956099992.0
2006-02-01 11:45:00,91.783,91.802,91.724,91.765,3721500000.0
2006-02-01 12:00:00,91.786,91.794,91.724,91.758,3853599995.0
2006-02-01 12:15:00,91.756,91.778,91.711,91.778,3184199992.0
2006-02-01 12:30:00,91.748,91.787,91.741,91.741,2705399996.0
2006-02-01 12:45:00,91.74,91.77,91.568,91.568,3618199998.0
2006-02-01 13:00:00,91.594,91.631,91.551,91.616,4015099985.0
2006-02-01 13:15:00,91.63,91.636,91.479,91.504,2914600000.0
2006-02-01 13:30:00,91.505,91.528,91.439,91.465,3548899999.0
2006-02-01 13:45:00,91.467,91.483,91.394,91.461,3456599995.0
2006-02-01 14:00:00,91.471,91.545,91.436,91.529,2965999992.0
2006-02-01 14:15:00,91.517,91.573,91.504,91.538,3459399989.0
2006-02-01 14:30:00,91.535,91.54,91.458,91.514,3231899997.0
2006-02-01 14:45:00,91.513,91.548,91.464,91.482,3426899999.0
2006-02-01 15:00:00,91.504,91.522,91.436,91.466,2867200002.0
2006-02-01 15:15:00,91.462,91.503,91.359,91.441,3477699993.0
2006-02-01 15:30:00,91.435,91.453,91.396,91.414,2969999995.0
2006-02-01 15:45:00,91.414,91.457,91.334,91.453,3547399987.0
2006-02-01 16:00:00,91.44,91.511,91.42,91.462,2908099988.0
2006-02-01 16:15:00,91.465,91.524,91.42,91.503,3171699997.0
2006-02-01 16:30:00,91.495,91.525,91.455,91.497,3305999990.0
2006-02-01 16:45:00,91.478,91.504,91.407,91.407,3334099988.0
2006-02-01 17:00:00,91.421,91.622,91.409,91.622,3759599985.0
2006-02-01 17:15:00,91.617,91.723,91.589,91.698,3342699991.0
2006-02-01 17:30:00,91.683,91.726,91.675,91.71,3804899988.0
2006-02-01 17:45:00,91.708,91.708,91.578,91.688,3084299980.0
2006-02-01 18:00:00,91.671,91.757,91.646,91.7,26139199901.0
2006-02-01 18:15:00,91.71,91.784,91.66,91.765,24712299952.0
2006-02-01 18:30:00,91.758,91.787,91.57,91.76,18260499924.0
2006-02-01 18:45:00,91.736,91.773,91.695,91.715,13995199972.0
2006-02-01 19:00:00,91.716,91.732,91.65,91.684,9935399983.0
2006-02-01 19:15:00,91.691,91.707,91.635,91.668,14818199964.0
2006-02-01 19:30:00,91.661,91.711,91.549,91.693,11530899956.0
2006-02-01 19:45:00,91.674,91.723,91.646,91.67,9238799979.0
2006-02-01 20:00:00,91.697,91.707,91.609,91.644,10575699950.0
2006-02-01 20:15:00,91.644,91.656,91.47,91.48,15592599952.0
2006-02-01 20:30:00,91.634,91.654,91.43,91.625,15750599971.0
2006-02-01 20:45:00,91.6,91.657,91.41,91.45,14011099943.0
2006-02-01 21:00:00,91.46,91.636,91.45,91.598,9069099987.0
2006-02-01 21:15:00,91.59,91.607,91.43,91.459,14719299943.0
2006-02-01 21:30:00,91.445,91.471,91.401,91.44,8054799994.0
2006-02-01 21:45:00,91.418,91.445,91.379,91.416,6947899983.0
2006-02-01 22:00:00,91.428,91.488,91.428,91.439,6567399993.0
2006-02-01 22:15:00,91.445,91.488,91.431,91.458,4803099996.0
2006-02-01 22:30:00,91.451,91.479,91.408,91.428,5508299985.0
2006-02-01 22:45:00,91.435,91.486,91.394,91.463,5086499985.0
2006-02-01 23:00:00,91.473,91.545,91.465,91.535,3256999994.0
2006-02-01 23:15:00,91.523,91.577,91.491,91.525,3169899986.0
2006-02-01 23:30:00,91.525,91.525,91.429,91.465,3135199987.0
2006-02-01 23:45:00,91.441,91.526,91.416,91.49,3177699987.0
2006-02-02 00:00:00,91.488,91.543,91.463,91.491,3142699996.0
2006-02-02 00:15:00,91.492,91.556,91.472,91.543,3231299984.0
2006-02-02 00:30:00,91.547,91.553,91.469,91.538,3062399998.0
2006-02-02 00:45:00,91.532,91.56,91.466,91.508,3473899989.0
2006-02-02 01:00:00,91.49,91.529,91.48,91.503,2810200001.0
2006-02-02 01:15:00,91.513,91.516,91.466,91.503,2964300001.0
2006-02-02 01:30:00,91.5,91.523,91.465,91.494,3206499996.0
2006-02-02 01:45:00,91.508,91.55,91.483,91.504,4046599985.0
2006-02-02 02:00:00,91.496,91.55,91.478,91.55,3009999993.0
2006-02-02 02:15:00,91.553,91.597,91.523,91.556,3469000009.0
2006-02-02 02:30:00,91.555,91.585,91.525,91.553,3639799994.0
2006-02-02 02:45:00,91.537,91.626,91.53,91.606,3155499998.0
2006-02-02 03:00:00,91.606,91.657,91.589,91.645,3006199993.0
2006-02-02 03:15:00,91.661,91.746,91.66,91.707,3504199988.0
2006-02-02 03:30:00,91.715,91.795,91.678,91.795,3745599988.0
2006-02-02 03:45:00,91.779,91.779,91.705,91.725,3229400014.0
2006-02-02 04:00:00,91.717,91.795,91.708,91.792,2490899993.0
2006-02-02 04:15:00,91.779,91.807,91.715,91.741,3022399994.0
2006-02-02 04:30:00,91.749,91.783,91.73,91.744,2380199995.0
2006-02-02 04:45:00,91.738,91.773,91.707,91.757,2621099992.0
2006-02-02 05:00:00,91.764,91.764,91.676,91.756,3069699976.0
2006-02-02 05:15:00,91.76,91.786,91.732,91.757,2583099984.0
2006-02-02 05:30:00,91.76,91.793,91.75,91.754,2516200001.0
2006-02-02 05:45:00,91.76,91.806,91.724,91.797,3081799994.0
2006-02-02 06:00:00,91.774,91.804,91.749,91.765,3179699994.0
2006-02-02 06:15:00,91.771,91.788,91.681,91.724,2871500003.0
2006-02-02 06:30:00,91.735,91.778,91.711,91.769,2639899996.0
2006-02-02 06:45:00,91.746,91.789,91.723,91.757,2833899998.0
2006-02-02 07:00:00,91.741,91.769,91.716,91.726,2599699986.0
2006-02-02 07:15:00,91.726,91.789,91.712,91.765,2803300001.0
2006-02-02 07:30:00,91.772,91.827,91.723,91.823,2826000009.0
2006-02-02 07:45:00,91.814,91.83,91.733,91.744,3410399995.0
2006-02-02 08:00:00,91.732,91.785,91.711,91.759,3245299989.0
2006-02-02 08:15:00,91.755,91.806,91.723,91.794,3317299988.0
2006-02-02 08:30:00,91.781,91.813,91.75,91.78,3328100004.0
2006-02-02 08:45:00,91.795,91.836,91.747,91.831,3138999999.0
2006-02-02 09:00:00,91.839,91.868,91.782,91.798,3222899992.0
2006-02-02 09:15:00,91.812,91.821,91.724,91.742,3301299988.0
2006-02-02 09:30:00,91.736,91.774,91.705,91.753,3341999993.0
2006-02-02 09:45:00,91.767,91.778,91.716,91.756,2800299992.0
2006-02-02 10:00:00,91.761,91.822,91.74,91.787,2960799984.0
2006-02-02 10:15:00,91.787,91.79,91.739,91.749,3546099993.0
2006-02-02 10:30:00,91.767,91.846,91.716,91.818,3025199996.0
2006-02-02 10:45:00,91.848,91.898,91.813,91.898,3443100007.0
2006-02-02 11:00:00,91.883,91.918,91.855,91.884,3366499990.0
2006-02-02 11:15:00,91.879,91.921,91.858,91.895,3629599998.0
2006-02-02 11:30:00,91.881,91.937,91.879,91.92,3686399993.0
2006-02-02 11:45:00,91.902,91.952,91.885,91.95,3648799999.0
2006-02-02 12:00:00,91.938,91.956,91.835,91.844,3219099989.0
2006-02-02 12:15:00,91.855,91.915,91.846,91.91,3365600003.0
2006-02-02 12:30:00,91.899,91.937,91.864,91.864,2575199986.0
2006-02-02 12:45:00,91.864,91.908,91.815,91.838,3515000003.0
2006-02-02 13:00:00,91.844,91.931,91.822,91.895,3658000007.0
2006-02-02 13:15:00,91.886,91.913,91.821,91.856,2954799995.0
2006-02-02 13:30:00,91.853,91.92,91.826,91.846,3118800002.0
2006-02-02 13:45:00,91.831,91.855,91.792,91.846,3274799984.0
2006-02-02 14:00:00,91.844,91.858,91.786,91.797,2798499986.0
2006-02-02 14:15:00,91.796,91.905,91.795,91.89,3156299998.0
2006-02-02 14:30:00,91.888,91.983,91.866,91.983,2865799994.0
2006-02-02 14:45:00,91.948,91.983,91.863,91.929,3170399994.0
2006-02-02 15:00:00,91.935,91.939,91.882,91.912,3685100005.0
2006-02-02 15:15:00,91.913,91.96,91.864,91.928,3487599993.0
2006-02-02 15:30:00,91.951,91.951,91.865,91.882,3148499993.0
2006-02-02 15:45:00,91.884,91.885,91.748,91.776,3486099979.0
2006-02-02 16:00:00,91.802,91.835,91.762,91.817,3183699983.0
2006-02-02 16:15:00,91.818,91.867,91.746,91.826,3206899986.0
2006-02-02 16:30:00,91.827,91.88,91.824,91.84,3482699990.0
2006-02-02 16:45:00,91.831,91.892,91.798,91.862,3221500012.0
2006-02-02 17:00:00,91.85,91.986,91.85,91.983,3184200001.0
2006-02-02 17:15:00,91.979,92.058,91.929,92.031,3532000011.0
2006-02-02 17:30:00,92.034,92.064,91.99,92.047,3534400003.0
2006-02-02 17:45:00,92.031,92.074,92.009,92.05,3474799984.0
2006-02-02 18:00:00,92.062,92.09,92.015,92.07,25297699878.0
2006-02-02 18:15:00,92.08,92.09,92.02,92.034,24237899970.0
2006-02-02 18:30:00,92.033,92.105,91.985,92.051,19001099996.0
2006-02-02 18:45:00,92.053,92.132,92.009,92.016,13467999966.0
2006-02-02 19:00:00,92.029,92.07,92.002,92.061,8949599946.0
2006-02-02 19:15:00,92.061,92.083,92.008,92.056,13954799957.0
2006-02-02 19:30:00,92.063,92.079,92.009,92.032,12346599960.0
2006-02-02 19:45:00,92.041,92.145,92.016,92.135,9983299985.0
2006-02-02 20:00:00,92.135,92.135,92.054,92.132,10736799978.0
2006-02-02 20:15:00,92.133,92.2,92.098,92.19,14604199973.0
2006-02-02 20:30:00,92.141,92.17,92.083,92.112,15867899944.0
2006-02-02 20:45:00,92.098,92.18,92.068,92.105,17127499962.0
2006-02-02 21:00:00,92.117,92.19,92.098,92.157,10648799951.0
2006-02-02 21:15:00,92.153,92.2,92.143,92.165,15252099934.0
2006-02-02 21:30:00,92.185,92.199,92.14,92.164,7854699988.0
2006-02-02 21:45:00,92.155,92.178,92.122,92.163,6918400001.0
2006-02-02 22:00:00,92.164,92.209,92.138,92.14,6248999980.0
2006-02-02 22:15:00,92.143,92.188,92.13,92.135,4660899977.0
2006-02-02 22:30:00,92.151,92.174,92.121,92.152,5489600014.0
2006-02-02 22:45:00,92.153,92.168,92.092,92.095,5669299993.0
2006-02-02 23:00:00,92.16,92.185,92.123,92.175,3038699986.0
2006-02-02 23:15:00,92.165,92.204,92.139,92.16,3162099985.0
2006-02-02 23:30:00,92.166,92.189,92.121,92.185,3625799990.0
2006-02-02 23:45:00,92.176,92.19,92.134,92.175,2386499994.0
2006-02-03 00:00:00,92.16,92.214,92.103,92.192,3945599976.0
2006-02-03 00:15:00,92.163,92.198,92.123,92.155,3270799979.0
2006-02-03 00:30:00,92.142,92.166,92.089,92.11,3113899983.0
2006-02-03 00:45:00,92.113,92.146,92.091,92.132,3479899996.0
2006-02-03 01:00:00,92.132,92.154,92.083,92.11,3212999983.0
2006-02-03 01:15:00,92.117,92.117,92.069,92.086,2569999989.0
2006-02-03 01:30:00,92.096,92.108,92.04,92.088,3137800008.0
2006-02-03 01:45:00,92.094,92.145,92.07,92.099,4034999988.0
2006-02-03 02:00:00,92.092,92.11,92.05,92.076,3255699997.0
2006-02-03 02:15:00,92.075,92.148,92.068,92.138,3368099991.0
2006-02-03 02:30:00,92.131,92.156,92.09,92.14,3585299995.0
2006-02-03 02:45:00,92.131,92.176,92.1,92.163,3102799987.0
2006-02-03 03:00:00,92.15,92.177,92.128,92.151,3431599991.0
2006-02-03 03:15:00,92.147,92.147,92.052,92.077,2729699987.0
2006-02-03 03:30:00,92.079,92.087,92.03,92.076,3249200008.0
2006-02-03 03:45:00,92.056,92.098,92.012,92.032,3135999977.0
2006-02-03 04:00:00,92.039,92.044,91.96,92.0,2601399994.0
2006-02-03 04:15:00,92.017,92.045,91.992,92.035,2721699989.0
2006-02-03 04:30:00,92.026,92.055,92.01,92.037,2913599984.0
2006-02-03 04:45:00,92.025,92.037,91.982,91.982,2453899989.0
2006-02-03 05:00:00,92.007,92.03,91.952,92.028,3112299979.0
2006-02-03 05:15:00,92.03,92.082,91.984,92.006,2529800002.0
2006-02-03 05:30:00,92.007,92.021,91.981,92.012,2349799995.0
2006-02-03 05:45:00,92.0,92.03,91.948,92.014,2268299985.0
2006-02-03 06:00:00,92.0,92.02,91.978,91.992,3046799983.0
2006-02-03 06:15:00,92.0,92.058,91.981,92.037,2198499988.0
2006-02-03 06:30:00,92.055,92.068,92.02,92.055,1949599972.0
2006-02-03 06:45:00,92.046,92.067,92.023,92.05,3321199995.0
2006-02-03 07:00:00,92.027,92.076,92.004,92.042,3162200004.0
2006-02-03 07:15:00,92.052,92.1,92.037,92.08,3110699998.0
2006-02-03 07:30:00,92.086,92.111,92.046,92.056,2607199990.0
2006-02-03 07:45:00,92.059,92.076,92.004,92.015,3034899985.0
2006-02-03 08:00:00,92.027,92.069,92.015,92.047,3126499995.0
2006-02-03 08:15:00,92.052,92.083,92.016,92.068,2788900002.0
2006-02-03 08:30:00,92.07,92.075,92.022,92.047,3232600000.0
2006-02-03 08:45:00,92.062,92.099,92.038,92.056,3148600008.0
2006-02-03 09:00:00,92.076,92.084,91.996,91.996,3142899999.0
2006-02-03 09:15:00,92.012,92.073,91.979,92.011,3542299991.0
2006-02-03 09:30:00,91.997,92.015,91.916,91.941,3334699999.0
2006-02-03 09:45:00,91.957,91.987,91.931,91.943,3224199990.0
2006-02-03 10:00:00,91.941,91.959,91.904,91.93,2939799979.0
2006-02-03 10:15:00,91.955,91.993,91.915,91.984,3647199991.0
2006-02-03 10:30:00,91.988,92.009,91.938,91.972,3537199986.0
2006-02-03 10:45:00,91.99,92.006,91.943,91.979,3432899999.0
2006-02-03 11:00:00,91.988,92.004,91.916,91.941,3294099996.0
2006-02-03 11:15:00,91.938,91.962,91.876,91.901,3647899999.0
2006-02-03 11:30:00,91.88,91.949,91.878,91.93,3658600010.0
2006-02-03 11:45:00,91.912,91.981,91.902,91.972,3727199997.0
2006-02-03 12:00:00,91.973,92.007,91.933,91.987,3789600002.0
2006-02-03 12:15:00,91.993,92.045,91.967,92.03,3040999992.0
2006-02-03 12:30:00,92.025,92.09,92.009,92.046,3024899990.0
2006-02-03 12:45:00,92.058,92.077,91.949,91.966,3387199987.0
2006-02-03 13:00:00,91.962,92.004,91.953,91.976,4047499995.0
2006-02-03 13:15:00,91.975,92.033,91.927,92.021,3344499993.0
2006-02-03 13:30:00,92.013,92.078,91.992,92.074,2907699993.0
2006-02-03 13:45:00,92.057,92.089,92.021,92.038,3453499995.0
2006-02-03 14:00:00,92.022,92.025,91.936,91.965,3119899996.0
2006-02-03 14:15:00,91.981,91.998,91.935,91.964,3002199997.0
2006-02-03 14:30:00,91.958,92.012,91.903,91.998,2746499995.0
2006-02-03 14:45:00,91.985,92.019,91.938,91.983,3490299993.0
2006-02-03 15:00:00,91.969,92.003,91.94,91.94,3098199988.0
2006-02-03 15:15:00,91.926,91.962,91.891,91.947,3987399999.0
2006-02-03 15:30:00,91.988,92.042,91.852,91.912,3084899990.0
2006-02-03 15:45:00,91.898,91.946,91.812,91.833,3913099969.0
2006-02-03 16:00:00,91.852,91.902,91.783,91.876,3369999985.0
2006-02-03 16:15:00,91.903,91.911,91.797,91.839,3206599988.0
2006-02-03 16:30:00,91.864,91.919,91.847,91.878,3577399995.0
2006-02-03 16:45:00,91.884,91.94,91.845,91.895,3470699983.0
2006-02-03 17:00:00,91.855,91.926,91.836,91.859,3387000006.0
2006-02-03 17:15:00,91.842,91.864,91.717,91.779,3195799975.0
2006-02-03 17:30:00,91.769,91.836,91.755,91.825,3496799984.0
2006-02-03 17:45:00,91.829,91.927,91.818,91.909,3280399983.0
2006-02-03 18:00:00,91.917,91.96,91.86,91.94,25330599919.0
2006-02-03 18:15:00,91.95,91.98,91.9,91.963,24260499961.0
2006-02-03 18:30:00,91.955,92.004,91.84,91.893,18880699962.0
2006-02-03 18:45:00,91.873,91.914,91.84,91.851,14242399966.0
2006-02-03 19:00:00,91.86,91.935,91.834,91.922,9549299956.0
2006-02-03 19:15:00,91.924,91.968,91.801,91.808,13705199970.0
2006-02-03 19:30:00,91.823,91.875,91.804,91.871,11508899981.0
2006-02-03 19:45:00,91.851,91.887,91.828,91.86,9659099969.0
2006-02-03 20:00:00,91.872,91.898,91.814,91.837,10449799989.0
2006-02-03 20:15:00,91.826,91.87,91.807,91.87,15216499962.0
2006-02-03 20:30:00,91.811,91.89,91.759,91.765,15311599957.0
2006-02-03 20:45:00,91.787,91.88,91.758,91.832,16533699967.0
2006-02-03 21:00:00,91.824,91.9,91.79,91.827,10088600009.0
2006-02-03 21:15:00,91.84,91.86,91.794,91.853,14543899972.0
2006-02-03 21:30:00,91.862,91.922,91.84,91.878,7983699961.0
2006-02-03 21:45:00,91.872,91.907,91.826,91.849,6316499990.0
2006-02-03 22:00:00,91.864,91.904,91.784,91.811,6501199984.0
2006-02-03 22:15:00,91.806,91.823,91.764,91.764,4776399995.0
2006-02-03 22:30:00,91.795,91.806,91.757,91.778,5049999993.0
2006-02-03 22:45:00,91.785,91.819,91.691,91.702,5156199991.0
2006-02-03 23:00:00,91.766,91.79,91.731,91.771,3068299988.0
2006-02-03 23:15:00,91.774,91.806,91.74,91.785,2939200013.0
2006-02-03 23:30:00,91.792,91.812,91.758,91.807,3576599992.0
2006-02-03 23:45:00,91.793,91.847,91.782,91.815,2311599990.0
2006-02-06 00:00:00,91.82,91.857,91.783,91.848,3539299993.0
2006-02-06 00:15:00,91.835,91.865,91.765,91.788,3067799994.0
2006-02-06 00:30:00,91.78,91.91,91.768,91.87,2815199995.0
2006-02-06 00:45:00,91.875,91.916,91.854,91.88,3421999981.0
2006-02-06 01:00:00,91.872,91.895,91.834,91.849,2938299986.0
2006-02-06 01:15:00,91.847,91.862,91.796,91.805,2735499971.0
2006-02-06 01:30:00,91.828,91.841,91.794,91.802,3306299992.0
2006-02-06 01:45:00,91.807,91.862,91.795,91.861,3740899995.0
2006-02-06 02:00:00,91.858,91.863,91.793,91.835,3213799991.0
2006-02-06 02:15:00,91.822,91.893,91.791,91.859,3293299989.0
2006-02-06 02:30:00,91.832,91.874,91.771,91.789,3739499998.0
2006-02-06 02:45:00,91.797,91.875,91.772,91.858,2775900004.0
2006-02-06 03:00:00,91.834,91.853,91.767,91.815,3572799992.0
2006-02-06 03:15:00,91.823,91.842,91.791,91.798,3621999998.0
2006-02-06 03:30:00,91.827,91.835,91.727,91.777,3204399982.0
2006-02-06 03:45:00,91.772,91.812,91.743,91.797,3200599996.0
2006-02-06 04:00:00,91.774,91.818,91.762,91.774,2539499997.0
2006-02-06 04:15:00,91.785,91.797,91.749,91.784,2746199996.0
2006-02-06 04:30:00,91.78,91.811,91.712,91.746,2811199995.0
2006-02-06 04:45:00,91.76,91.76,91.636,91.636,2791699987.0
2006-02-06 05:00:00,91.626,91.659,91.592,91.64,2707799980.0
2006-02-06 05:15:00,91.623,91.661,91.596,91.621,2563299996.0
2006-02-06 05:30:00,91.629,91.668,91.595,91.636,2251599989.0
2006-02-06 05:45:00,91.651,91.675,91.55,91.583,2613999987.0
2006-02-06 06:00:00,91.568,91.635,91.568,91.592,2821399998.0
2006-02-06 06:15:00,91.599,91.62,91.572,91.59,2109700010.0
2006-02-06 06:30:00,91.589,91.625,91.558,91.573,2471399999.0
2006-02-06 06:45:00,91.586,91.632,91.561,91.599,2873399989.0
2006-02-06 07:00:00,91.586,91.651,91.581,91.625,2694300004.0
2006-02-06 07:15:00,91.628,91.656,91.604,91.629,2639199992.0
2006-02-06 07:30:00,91.643,91.673,91.598,91.624,2862199986.0
2006-02-06 07:45:00,91.62,91.665,91.601,91.637,2631600003.0
2006-02-06 08:00:00,91.628,91.719,91.628,91.699,3455899991.0
2006-02-06 08:15:00,91.717,91.74,91.67,91.714,2572299997.0
2006-02-06 08:30:00,91.717,91.73,91.659,91.68,3231300011.0
2006-02-06 08:45:00,91.692,91.729,91.662,91.697,3428199985.0
2006-02-06 09:00:00,91.715,91.735,91.604,91.609,3121199984.0
2006-02-06 09:15:00,91.635,91.635,91.484,91.537,3289999993.0
2006-02-06 09:30:00,91.519,91.551,91.472,91.486,3433499989.0
2006-02-06 09:45:00,91.48,91.514,91.444,91.474,3232499990.0
2006-02-06 10:00:00,91.473,91.515,91.437,91.474,3138999986.0
2006-02-06 10:15:00,91.492,91.518,91.402,91.415,3632499986.0
2006-02-06 10:30:00,91.419,91.441,91.372,91.4,2867599986.0
2006-02-06 10:45:00,91.427,91.491,91.384,91.473,3347099980.0
2006-02-06 11:00:00,91.461,91.49,91.416,91.449,3364000003.0
2006-02-06 11:15:00,91.46,91.49,91.433,91.459,3841499985.0
2006-02-06 11:30:00,91.455,91.471,91.399,91.415,3947899979.0
2006-02-06 11:45:00,91.41,91.456,91.402,91.415,3447499983.0
2006-02-06 12:00:00,91.407,91.499,91.399,91.485,3426200002.0
2006-02-06 12:15:00,91.48,91.505,91.441,91.493,3781499986.0
2006-02-06 12:30:00,91.471,91.512,91.454,91.491,2672099996.0
2006-02-06 12:45:00,91.49,91.51,91.402,91.478,3161599981.0
2006-02-06 13:00:00,91.466,91.512,91.444,91.462,3551299982.0
2006-02-06 13:15:00,91.453,91.487,91.409,91.452,3357199991.0
2006-02-06 13:30:00,91.44,91.493,91.41,91.472,3380799976.0
2006-02-06 13:45:00,91.484,91.543,91.449,91.494,3518699983.0
2006-02-06 14:00:00,91.477,91.507,91.441,91.486,2950599985.0
2006-02-06 14:15:00,91.482,91.498,91.434,91.463,3380900006.0
2006-02-06 14:30:00,91.453,91.482,91.408,91.472,3492200006.0
2006-02-06 14:45:00,91.449,91.492,91.419,91.455,3382999983.0
2006-02-06 15:00:00,91.456,91.466,91.394,91.418,2530899991.0
2006-02-06 15:15:00,91.402,91.472,91.379,91.413,3696400004.0
2006-02-06 15:30:00,91.414,91.432,91.362,91.387,2666999987.0
2006-02-06 15:45:00,91.386,91.398,91.334,91.353,3036699997.0
2006-02-06 16:00:00,91.352,91.444,91.333,91.42,3162399988.0
2006-02-06 16:15:00,91.416,91.486,91.369,91.452,3089300012.0
2006-02-06 16:30:00,91.481,91.503,91.446,91.456,3311599990.0
2006-02-06 16:45:00,91.46,91.476,91.418,91.424,3280099985.0
2006-02-06 17:00:00,91.411,91.572,91.406,91.496,3323999979.0
2006-02-06 17:15:00,91.479,91.498,91.401,91.425,3256299996.0
2006-02-06 17:30:00,91.422,91.441,91.395,91.414,3381699991.0
2006-02-06 17:45:00,91.407,91.455,91.374,91.423,2911099979.0
2006-02-06 18:00:00,91.422,91.45,91.336,91.38,25197499902.0
2006-02-06 18:15:00,91.37,91.434,91.34,91.413,24181399956.0
2006-02-06 18:30:00,91.434,91.467,91.31,91.441,18738699943.0
2006-02-06 18:45:00,91.44,91.456,91.337,91.38,14099899964.0
2006-02-06 19:00:00,91.37,91.44,91.343,91.362,9726999977.0
2006-02-06 19:15:00,91.35,91.375,91.304,91.312,14160199989.0
2006-02-06 19:30:00,91.314,91.359,91.274,91.332,12266599975.0
2006-02-06 19:45:00,91.346,91.361,91.28,91.297,9748699960.0
2006-02-06 20:00:00,91.314,91.349,91.279,91.338,10647499976.0
2006-02-06 20:15:00,91.338,91.39,91.302,91.38,14566899973.0
2006-02-06 20:30:00,91.39,91.39,91.281,91.357,13841999982.0
2006-02-06 20:45:00,91.34,91.47,91.307,91.348,16739099951.0
2006-02-06 21:00:00,91.46,91.46,91.349,91.381,8714399985.0
2006-02-06 21:15:00,91.378,91.389,91.326,91.363,14602299956.0
2006-02-06 21:30:00,91.361,91.439,91.348,91.414,7515699993.0
2006-02-06 21:45:00,91.428,91.455,91.397,91.41,6878699993.0
2006-02-06 22:00:00,91.435,91.445,91.37,91.377,6538799975.0
2006-02-06 22:15:00,91.382,91.431,91.372,91.382,4114499982.0
2006-02-06 22:30:00,91.396,91.428,91.367,91.378,5086799980.0
2006-02-06 22:45:00,91.403,91.408,91.312,91.356,5245499978.0
2006-02-06 23:00:00,91.363,91.453,91.352,91.435,2592599988.0
2006-02-06 23:15:00,91.427,91.482,91.402,91.448,3458599999.0
2006-02-06 23:30:00,91.463,91.488,91.432,91.458,3667499996.0
2006-02-06 23:45:00,91.439,91.467,91.43,91.44,2339299995.0
2006-02-07 00:00:00,91.439,91.507,91.412,91.436,3640799995.0
2006-02-07 00:15:00,91.445,91.488,91.396,91.444,2950599981.0
2006-02-07 00:30:00,91.443,91.48,91.42,91.451,2878000003.0
2006-02-07 00:45:00,91.458,91.501,91.43,91.481,3173899985.0
2006-02-07 01:00:00,91.463,91.568,91.463,91.502,3118199989.0
2006-02-07 01:15:00,91.532,91.537,91.456,91.511,3077399996.0
2006-02-07 01:30:00,91.52,91.52,91.461,91.495,2954199980.0
2006-02-07 01:45:00,91.501,91.517,91.423,91.436,3970499991.0
2006-02-07 02:00:00,91.451,91.488,91.428,91.483,3160799992.0
2006-02-07 02:15:00,91.481,91.502,91.443,91.463,3409499982.0
2006-02-07 02:30:00,91.46,91.5,91.435,91.48,3257099993.0
2006-02-07 02:45:00,91.457,91.485,91.425,91.465,3469399979.0
2006-02-07 03:00:00,91.463,91.49,91.429,91.47,3271099985.0
2006-02-07 03:15:00,91.448,91.485,91.442,91.455,2750500007.0
2006-02-07 03:30:00,91.465,91.495,91.426,91.478,3052200003.0
2006-02-07 03:45:00,91.466,91.487,91.439,91.458,2581899992.0
2006-02-07 04:00:00,91.463,91.48,91.418,91.422,2822599993.0
2006-02-07 04:15:00,91.423,91.467,91.408,91.42,2188999992.0
2006-02-07 04:30:00,91.437,91.451,91.374,91.398,2916599989.0
2006-02-07 04:45:00,91.392,91.411,91.374,91.382,2818900003.0
2006-02-07 05:00:00,91.39,91.435,91.371,91.397,2699099990.0
2006-02-07 05:15:00,91.393,91.413,91.354,91.393,2135299988.0
2006-02-07 05:30:00,91.386,91.42,91.362,91.396,2249300003.0
2006-02-07 05:45:00,91.398,91.44,91.361,91.413,2460399991.0
2006-02-07 06:00:00,91.406,91.438,91.39,91.402,2525499994.0
2006-02-07 06:15:00,91.391,91.423,91.363,91.367,2275899994.0
2006-02-07 06:30:00,91.395,91.42,91.365,91.403,2598799990.0
2006-02-07 06:45:00,91.39,91.418,91.367,91.396,3297799990.0
2006-02-07 07:00:00,91.401,91.425,91.372,91.382,2756500012.0
2006-02-07 07:15:00,91.39,91.415,91.367,91.38,3007599989.0
2006-02-07 07:30:00,91.38,91.428,91.355,91.428,2777099990.0
2006-02-07 07:45:00,91.403,91.457,91.402,91.414,2927599995.0
2006-02-07 08:00:00,91.42,91.477,91.397,91.44,3178500001.0
2006-02-07 08:15:00,91.462,91.469,91.411,91.418,3070600004.0
2006-02-07 08:30:00,91.421,91.46,91.389,91.389,3169399998.0
2006-02-07 08:45:00,91.418,91.446,91.365,91.402,3356199987.0
2006-02-07 09:00:00,91.421,91.431,91.372,91.372,3171700001.0
2006-02-07 09:15:00,91.404,91.404,91.23,91.243,3477499991.0
2006-02-07 09:30:00,91.22,91.235,91.052,91.113,3574799993.0
2006-02-07 09:45:00,91.118,91.147,91.055,91.083,3623199980.0
2006-02-07 10:00:00,91.084,91.16,91.031,91.138,3160799989.0
2006-02-07 10:15:00,91.131,91.144,91.01,91.04,2916299990.0
2006-02-07 10:30:00,91.046,91.065,90.97,90.99,3201599996.0
2006-02-07 10:45:00,90.986,91.007,90.915,90.925,3444199970.0
2006-02-07 11:00:00,90.919,90.942,90.871,90.874,3550299992.0
2006-02-07 11:15:00,90.884,90.895,90.777,90.807,3439999990.0
2006-02-07 11:30:00,90.789,90.817,90.686,90.767,3534199988.0
2006-02-07 11:45:00,90.769,90.889,90.756,90.824,3396399972.0
2006-02-07 12:00:00,90.816,90.872,90.783,90.852,3453100005.0
2006-02-07 12:15:00,90.833,90.86,90.778,90.795,3664900006.0
2006-02-07 12:30:00,90.797,90.861,90.769,90.837,3063599997.0
2006-02-07 12:45:00,90.84,90.914,90.823,90.905,3139800007.0
2006-02-07 13:00:00,90.906,90.962,90.891,90.953,3523699975.0
2006-02-07 13:15:00,90.933,90.985,90.918,90.966,3308000010.0
2006-02-07 13:30:00,90.963,90.978,90.874,90.888,3285199986.0
2006-02-07 13:45:00,90.885,90.904,90.848,90.875,3322899997.0
2006-02-07 14:00:00,90.873,90.895,90.773,90.784,3224300001.0
2006-02-07 14:15:00,90.776,90.803,90.726,90.772,3222799996.0
2006-02-07 14:30:00,90.75,90.807,90.704,90.73,2980600007.0
2006-02-07 14:45:00,90.718,90.8,90.71,90.749,3452599993.0
2006-02-07 15:00:00,90.779,90.837,90.746,90.8,3172299997.0
2006-02-07 15:15:00,90.784,90.897,90.757,90.89,4026999982.0
2006-02-07 15:30:00,90.888,90.924,90.815,90.825,3179499982.0
2006-02-07 15:45:00,90.841,90.866,90.768,90.825,3073399997.0
2006-02-07 16:00:00,90.821,90.846,90.749,90.792,3326799988.0
2006-02-07 16:15:00,90.793,90.837,90.764,90.821,3202399999.0
2006-02-07 16:30:00,90.805,90.824,90.744,90.77,3253099984.0
2006-02-07 16:45:00,90.783,90.785,90.665,90.687,3369199979.0
2006-02-07 17:00:00,90.708,90.724,90.626,90.699,3403100002.0
2006-02-07 17:15:00,90.659,90.752,90.652,90.728,2979699992.0
2006-02-07 17:30:00,90.719,90.78,90.668,90.679,3392799975.0
2006-02-07 17:45:00,90.69,90.707,90.606,90.644,3353699993.0
2006-02-07 18:00:00,90.636,90.94,90.61,90.94,24203099922.0
2006-02-07 18:15:00,90.95,90.96,90.691,90.743,20627399948.0
2006-02-07 18:30:00,90.74,90.89,90.707,90.803,19051299970.0
2006-02-07 18:45:00,90.783,90.905,90.782,90.858,14006699962.0
2006-02-07 19:00:00,90.841,90.937,90.821,90.923,8735299950.0
2006-02-07 19:15:00,90.929,90.949,90.844,90.895,14687799969.0
2006-02-07 19:30:00,90.894,90.945,90.815,90.92,11852299965.0
2006-02-07 19:45:00,90.931,90.982,90.905,90.96,9697300003.0
2006-02-07 20:00:00,90.975,91.02,90.904,90.995,10396899971.0
2006-02-07 20:15:00,91.005,91.022,90.95,90.95,14492699954.0
2006-02-07 20:30:00,90.96,91.011,90.94,90.977,15264999964.0
2006-02-07 20:45:00,90.95,91.03,90.883,91.03,16306599953.0
2006-02-07 21:00:00,90.908,90.945,90.89,90.931,11305099974.0
2006-02-07 21:15:00,90.926,90.986,90.91,90.923,14915599952.0
2006-02-07 21:30:00,90.938,90.97,90.906,90.95,8008899980.0
2006-02-07 21:45:00,90.943,91.022,90.932,91.001,6747699990.0
2006-02-07 22:00:00,91.013,91.015,90.969,90.987,6577799999.0
2006-02-07 22:15:00,91.003,91.007,90.949,90.973,4956499979.0
2006-02-07 22:30:00,90.985,90.997,90.938,90.96,5710599981.0
2006-02-07 22:45:00,90.947,90.977,90.86,90.905,4497699980.0
2006-02-07 23:00:00,90.92,90.997,90.906,90.984,2817399995.0
2006-02-07 23:15:00,90.965,90.992,90.908,90.944,3206299985.0
2006-02-07 23:30:00,90.947,90.961,90.905,90.94,3510799988.0
2006-02-07 23:45:00,90.925,90.925,90.811,90.855,2360699982.0
2006-02-08 00:00:00,90.839,90.868,90.722,90.808,3484299987.0
2006-02-08 00:15:00,90.769,90.908,90.769,90.868,3667199996.0
2006-02-08 00:30:00,90.87,90.882,90.811,90.835,3513799992.0
2006-02-08 00:45:00,90.839,90.875,90.784,90.798,3132000002.0
2006-02-08 01:00:00,90.796,90.808,90.672,90.672,3343800000.0
2006-02-08 01:15:00,90.696,90.775,90.684,90.695,3419699993.0
2006-02-08 01:30:00,90.73,90.759,90.683,90.753,2765799979.0
2006-02-08 01:45:00,90.734,90.782,90.702,90.78,3380899983.0
2006-02-08 02:00:00,90.778,90.901,90.768,90.865,3312499985.0
2006-02-08 02:15:00,90.876,90.92,90.849,90.879,3007499988.0
2006-02-08 02:30:00,90.88,90.89,90.814,90.829,3048699992.0
2006-02-08 02:45:00,90.802,90.942,90.798,90.881,2882699990.0
2006-02-08 03:00:00,90.878,90.914,90.848,90.885,3264800000.0
2006-02-08 03:15:00,90.865,90.963,90.855,90.934,2743799996.0
2006-02-08 03:30:00,90.94,90.978,90.901,90.95,3072399989.0
2006-02-08 03:45:00,90.933,90.957,90.872,90.877,2977599996.0
2006-02-08 04:00:00,90.87,90.909,90.835,90.854,2937499969.0
2006-02-08 04:15:00,90.875,90.879,90.832,90.858,2718699987.0
2006-02-08 04:30:00,90.873,90.956,90.863,90.921,2828499990.0
2006-02-08 04:45:00,90.907,90.954,90.882,90.923,2513899996.0
2006-02-08 05:00:00,90.945,90.972,90.912,90.958,2564099981.0
2006-02-08 05:15:00,90.957,90.981,90.924,90.932,2405600005.0
2006-02-08 05:30:00,90.94,90.953,90.91,90.932,2777599993.0
2006-02-08 05:45:00,90.92,90.97,90.884,90.916,2506999993.0
2006-02-08 06:00:00,90.919,90.947,90.87,90.918,3053499993.0
2006-02-08 06:15:00,90.891,90.948,90.876,90.883,2364199980.0
2006-02-08 06:30:00,90.872,90.91,90.825,90.88,2584799991.0
2006-02-08 06:45:00,90.859,90.893,90.84,90.868,2805099998.0
2006-02-08 07:00:00,90.879,90.89,90.832,90.855,2214300002.0
2006-02-08 07:15:00,90.842,90.867,90.806,90.819,2941599994.0
2006-02-08 07:30:00,90.83,90.855,90.77,90.838,3102499992.0
2006-02-08 07:45:00,90.84,90.927,90.821,90.893,3016999993.0
2006-02-08 08:00:00,90.877,90.912,90.849,90.864,3353799991.0
2006-02-08 08:15:00,90.885,90.889,90.754,90.773,3204099992.0
2006-02-08 08:30:00,90.784,90.847,90.726,90.746,3191099989.0
2006-02-08 08:45:00,90.757,90.859,90.645,90.682,3364099984.0
2006-02-08 09:00:00,90.694,90.816,90.67,90.739,3356299971.0
2006-02-08 09:15:00,90.767,90.848,90.739,90.826,3047899992.0
2006-02-08 09:30:00,90.813,90.827,90.726,90.736,3437699988.0
2006-02-08 09:45:00,90.75,90.837,90.723,90.787,3209599995.0
2006-02-08 10:00:00,90.805,90.864,90.776,90.805,2573599980.0
2006-02-08 10:15:00,90.809,90.926,90.789,90.852,3214500018.0
2006-02-08 10:30:00,90.852,90.872,90.793,90.822,3405599968.0
2006-02-08 10:45:00,90.817,90.862,90.79,90.818,3467600000.0
2006-02-08 11:00:00,90.804,90.962,90.795,90.91,3885199996.0
2006-02-08 11:15:00,90.92,91.013,90.903,90.98,3231699987.0
2006-02-08 11:30:00,90.977,91.028,90.94,90.992,4132599990.0
2006-02-08 11:45:00,90.996,91.034,90.959,90.985,3819199989.0
2006-02-08 12:00:00,90.997,91.088,90.98,91.086,3748299981.0
2006-02-08 12:15:00,91.088,91.103,90.977,91.003,3078399995.0
2006-02-08 12:30:00,90.985,91.219,90.985,91.185,3695999990.0
2006-02-08 12:45:00,91.21,91.271,91.161,91.177,3644399989.0
2006-02-08 13:00:00,91.177,91.224,91.132,91.132,3664699978.0
2006-02-08 13:15:00,91.148,91.17,91.068,91.102,3426999996.0
2006-02-08 13:30:00,91.103,91.128,91.071,91.104,3578199998.0
2006-02-08 13:45:00,91.122,91.139,91.05,91.05,3128599997.0
2006-02-08 14:00:00,91.041,91.101,91.028,91.064,3375899975.0
2006-02-08 14:15:00,91.059,91.122,91.031,91.084,3118199997.0
2006-02-08 14:30:00,91.067,91.11,91.035,91.09,3193699982.0
2006-02-08 14:45:00,91.087,91.145,91.039,91.073,3311899987.0
2006-02-08 15:00:00,91.092,91.157,91.069,91.081,3079199987.0
2006-02-08 15:15:00,91.091,91.098,91.008,91.033,3309299996.0
2006-02-08 15:30:00,91.055,91.149,91.039,91.113,3193199976.0
2006-02-08 15:45:00,91.1,91.123,91.043,91.083,3228499991.0
2006-02-08 16:00:00,91.073,91.117,91.038,91.081,2931499991.0
2006-02-08 16:15:00,91.102,91.113,91.017,91.031,3239499985.0
2006-02-08 16:30:00,91.042,91.086,91.022,91.051,3538799989.0
2006-02-08 16:45:00,91.047,91.113,91.045,91.078,3211999992.0
2006-02-08 17:00:00,91.081,91.1,91.029,91.06,3174499993.0
2006-02-08 17:15:00,91.038,91.069,91.012,91.039,3246699973.0
2006-02-08 17:30:00,91.049,91.127,91.018,91.103,3357899993.0
2006-02-08 17:45:00,91.108,91.161,91.045,91.126,3789199989.0
2006-02-08 18:00:00,91.145,91.166,91.002,91.04,22712099981.0
2006-02-08 18:15:00,91.05,91.105,91.01,91.074,22830199920.0
2006-02-08 18:30:00,91.084,91.143,91.04,91.078,18565199955.0
2006-02-08 18:45:00,91.08,91.098,91.032,91.054,13987499947.0
2006-02-08 19:00:00,91.033,91.066,90.982,91.029,9211099974.0
2006-02-08 19:15:00,91.029,91.12,90.974,91.042,13559499956.0
2006-02-08 19:30:00,91.053,91.095,91.011,91.06,11611599982.0
2006-02-08 19:45:00,91.052,91.124,91.036,91.067,9414099989.0
2006-02-08 20:00:00,91.085,91.088,91.015,91.058,10318599983.0
2006-02-08 20:15:00,91.039,91.117,91.02,91.088,16139699983.0
2006-02-08 20:30:00,91.02,91.146,91.02,91.125,15128999977.0
2006-02-08 20:45:00,91.123,91.155,91.09,91.115,16006699948.0
2006-02-08 21:00:00,91.11,91.141,91.034,91.059,10956599985.0
2006-02-08 21:15:00,91.062,91.09,90.977,91.012,14411899957.0
2006-02-08 21:30:00,91.011,91.083,90.998,91.052,8318799997.0
2006-02-08 21:45:00,91.05,91.114,91.023,91.096,6584499977.0
2006-02-08 22:00:00,91.095,91.1,91.004,91.04,7148299966.0
2006-02-08 22:15:00,91.041,91.07,91.014,91.031,4721999977.0
2006-02-08 22:30:00,91.052,91.112,91.028,91.041,5319199989.0
2006-02-08 22:45:00,91.06,91.091,90.995,91.003,4879099974.0
2006-02-08 23:00:00,91.054,91.112,91.027,91.105,2989299986.0
2006-02-08 23:15:00,91.105,91.171,91.067,91.162,3015699986.0
2006-02-08 23:30:00,91.16,91.213,91.128,91.198,3258999987.0
2006-02-08 23:45:00,91.188,91.207,91.148,91.192,3145499977.0
2006-02-09 00:00:00,91.195,91.205,91.127,91.184,3896999995.0
2006-02-09 00:15:00,91.164,91.198,91.128,91.168,3033699994.0
2006-02-09 00:30:00,91.136,91.169,91.109,91.13,3150900006.0
2006-02-09 00:45:00,91.153,91.189,91.12,91.17,3061499992.0
2006-02-09 01:00:00,91.162,91.205,91.135,91.183,2901799988.0
2006-02-09 01:15:00,91.187,91.21,91.122,91.156,2991300004.0
2006-02-09 01:30:00,91.168,91.224,91.145,91.223,3194299994.0
2006-02-09 01:45:00,91.226,91.226,91.163,91.2,3850300000.0
2006-02-09 02:00:00,91.193,91.217,91.142,91.185,3313499988.0
2006-02-09 02:15:00,91.181,91.207,91.122,91.169,3328899986.0
2006-02-09 02:30:00,91.141,91.194,91.131,91.16,3274099984.0
2006-02-09 02:45:00,91.141,91.305,91.131,91.274,3140199990.0
2006-02-09 03:00:00,91.281,91.339,91.21,91.23,3660299976.0
2006-02-09 03:15:00,91.237,91.28,91.222,91.229,3454299980.0
2006-02-09 03:30:00,91.243,91.271,91.206,91.271,3153899999.0
2006-02-09 03:45:00,91.246,91.282,91.23,91.269,2835399990.0
2006-02-09 04:00:00,91.256,91.279,91.229,91.256,2483700000.0
2006-02-09 04:15:00,91.245,91.286,91.24,91.265,2837900000.0
2006-02-09 04:30:00,91.265,91.295,91.234,91.292,2790099981.0
2006-02-09 04:45:00,91.282,91.307,91.247,91.253,2725299988.0
2006-02-09 05:00:00,91.265,91.31,91.238,91.298,2860899995.0
2006-02-09 05:15:00,91.295,91.357,91.249,91.276,2519000003.0
2006-02-09 05:30:00,91.305,91.366,91.28,91.32,3253399998.0
2006-02-09 05:45:00,91.338,91.375,91.314,91.352,2673599985.0
2006-02-09 06:00:00,91.346,91.392,91.282,91.317,3145100000.0
2006-02-09 06:15:00,91.301,91.331,91.256,91.273,2390599999.0
2006-02-09 06:30:00,91.275,91.326,91.239,91.325,2495599983.0
2006-02-09 06:45:00,91.32,91.354,91.302,91.34,2777999987.0
2006-02-09 07:00:00,91.322,91.396,91.302,91.37,2795200004.0
2006-02-09 07:15:00,91.385,91.422,91.336,91.389,3261599996.0
2006-02-09 07:30:00,91.387,91.42,91.36,91.386,2966399992.0
2006-02-09 07:45:00,91.375,91.399,91.32,91.325,2769899992.0
2006-02-09 08:00:00,91.33,91.468,91.31,91.443,3234799976.0
2006-02-09 08:15:00,91.44,91.475,91.397,91.445,2967500003.0
2006-02-09 08:30:00,91.441,91.462,91.371,91.371,3399499982.0
2006-02-09 08:45:00,91.396,91.453,91.373,91.439,3321699979.0
2006-02-09 09:00:00,91.431,91.46,91.407,91.456,3404999980.0
2006-02-09 09:15:00,91.463,91.52,91.425,91.493,3772199987.0
2006-02-09 09:30:00,91.497,91.507,91.404,91.434,3452099978.0
2006-02-09 09:45:00,91.449,91.449,91.366,91.379,3296300001.0
2006-02-09 10:00:00,91.384,91.402,91.343,91.349,2941499990.0
2006-02-09 10:15:00,91.375,91.38,91.301,91.301,3415999993.0
2006-02-09 10:30:00,91.308,91.333,91.241,91.26,3489600000.0
2006-02-09 10:45:00,91.27,91.31,91.233,91.253,3220099986.0
2006-02-09 11:00:00,91.257,91.295,91.227,91.268,3118899987.0
2006-02-09 11:15:00,91.271,91.306,91.264,91.305,3597999997.0
2006-02-09 11:30:00,91.301,91.307,91.226,91.244,3903999975.0
2006-02-09 11:45:00,91.221,91.254,91.191,91.225,3319599981.0
2006-02-09 12:00:00,91.203,91.224,91.123,91.173,3087599995.0
2006-02-09 12:15:00,91.173,91.234,91.13,91.207,3434000002.0
2006-02-09 12:30:00,91.199,91.219,91.14,91.155,2467499996.0
2006-02-09 12:45:00,91.121,91.225,91.121,91.187,3610399991.0
2006-02-09 13:00:00,91.223,91.23,91.167,91.204,3314899974.0
2006-02-09 13:15:00,91.187,91.248,91.166,91.195,3064999988.0
2006-02-09 13:30:00,91.195,91.247,91.135,91.157,3639099985.0
2006-02-09 13:45:00,91.157,91.244,91.134,91.211,3614999994.0
2006-02-09 14:00:00,91.204,91.225,91.15,91.15,3332200008.0
2006-02-09 14:15:00,91.162,91.208,91.141,91.18,3274699991.0
2006-02-09 14:30:00,91.171,91.217,91.116,91.209,3593999986.0
2006-02-09 14:45:00,91.19,91.216,91.064,91.099,3112699985.0
2006-02-09 15:00:00,91.093,91.155,91.072,91.132,2528699991.0
2006-02-09 15:15:00,91.132,91.194,91.117,91.167,3589399990.0
2006-02-09 15:30:00,91.157,91.184,91.128,91.161,3347600008.0
2006-02-09 15:45:00,91.162,91.173,91.092,91.123,3756999993.0
2006-02-09 16:00:00,91.111,91.147,91.081,91.134,3342299987.0
2006-02-09 16:15:00,91.132,91.164,91.111,91.15,3049699992.0
2006-02-09 16:30:00,91.158,91.175,91.119,91.12,3450999990.0
2006-02-09 16:45:00,91.122,91.163,91.033,91.062,3315199984.0
2006-02-09 17:00:00,91.059,91.087,90.952,91.005,3774200024.0
2006-02-09 17:15:00,90.994,91.078,90.99,91.041,2970199986.0
2006-02-09 17:30:00,91.042,91.053,90.982,91.014,3545299982.0
2006-02-09 17:45:00,91.017,91.041,90.981,91.003,3341099996.0
2006-02-09 18:00:00,91.02,91.26,91.001,91.23,23466499859.0
2006-02-09 18:15:00,91.24,91.24,90.983,91.069,23873199967.0
2006-02-09 18:30:00,91.065,91.24,91.025,91.09,18672899957.0
2006-02-09 18:45:00,91.09,91.166,91.073,91.143,14027799953.0
2006-02-09 19:00:00,91.168,91.252,91.154,91.221,9224899977.0
2006-02-09 19:15:00,91.224,91.233,91.163,91.185,14558399971.0
2006-02-09 19:30:00,91.21,91.265,91.18,91.228,11810999999.0
2006-02-09 19:45:00,91.245,91.311,91.22,91.282,9320699963.0
2006-02-09 20:00:00,91.288,91.309,91.2,91.217,11095199996.0
2006-02-09 20:15:00,91.232,91.31,91.163,91.3,14431099969.0
2006-02-09 20:30:00,91.218,91.241,91.19,91.208,14628299988.0
2006-02-09 20:45:00,91.206,91.39,91.204,91.37,13514599962.0
2006-02-09 21:00:00,91.38,91.38,91.21,91.321,7774799970.0
2006-02-09 21:15:00,91.318,91.321,91.246,91.285,14421499975.0
2006-02-09 21:30:00,91.29,91.374,91.261,91.364,7543999960.0
2006-02-09 21:45:00,91.337,91.383,91.324,91.352,7021299987.0
2006-02-09 22:00:00,91.337,91.383,91.31,91.343,6831199979.0
2006-02-09 22:15:00,91.334,91.375,91.311,91.311,4965199971.0
2006-02-09 22:30:00,91.348,91.391,91.322,91.361,5411799973.0
2006-02-09 22:45:00,91.37,91.41,91.294,91.346,5253399995.0
2006-02-09 23:00:00,91.363,91.403,91.339,91.37,3083199992.0
2006-02-09 23:15:00,91.396,91.444,91.38,91.383,3189300015.0
2006-02-09 23:30:00,91.389,91.418,91.359,91.413,3182599992.0
2006-02-09 23:45:00,91.379,91.425,91.376,91.407,2456399982.0
2006-02-10 00:00:00,91.41,91.43,91.349,91.349,3677799984.0
2006-02-10 00:15:00,91.377,91.421,91.352,91.398,3678599995.0
2006-02-10 00:30:00,91.368,91.451,91.359,91.421,2939799993.0
2006-02-10 00:45:00,91.444,91.468,91.417,91.438,3327499993.0
2006-02-10 01:00:00,91.423,91.455,91.357,91.383,2864699981.0
2006-02-10 01:15:00,91.4,91.413,91.37,91.39,3238800004.0
2006-02-10 01:30:00,91.407,91.445,91.387,91.429,2951699993.0
2006-02-10 01:45:00,91.44,91.462,91.398,91.443,3639699983.0
2006-02-10 02:00:00,91.451,91.495,91.359,91.378,3280499998.0
2006-02-10 02:15:00,91.399,91.425,91.368,91.392,3713299991.0
2006-02-10 02:30:00,91.358,91.413,91.272,91.294,3296400013.0
2006-02-10 02:45:00,91.285,91.366,91.277,91.345,2823199995.0
2006-02-10 03:00:00,91.336,91.346,91.231,91.253,3447200002.0
2006-02-10 03:15:00,91.249,91.29,91.22,91.25,2838899988.0
2006-02-10 03:30:00,91.273,91.277,91.175,91.223,2666799995.0
2006-02-10 03:45:00,91.223,91.246,91.165,91.17,3164499992.0
2006-02-10 04:00:00,91.161,91.19,91.108,91.125,2860699993.0
2006-02-10 04:15:00,91.14,91.173,91.114,91.13,2920599989.0
2006-02-10 04:30:00,91.111,91.141,91.064,91.118,2907000000.0
2006-02-10 04:45:00,91.142,91.146,91.088,91.106,2582999988.0
2006-02-10 05:00:00,91.114,91.16,91.094,91.137,3391499989.0
2006-02-10 05:15:00,91.127,91.218,91.102,91.202,2611499998.0
2006-02-10 05:30:00,91.184,91.206,91.158,91.188,2878899979.0
2006-02-10 05:45:00,91.173,91.201,91.127,91.156,3035299988.0
2006-02-10 06:00:00,91.153,91.185,91.098,91.133,3191199995.0
2006-02-10 06:15:00,91.139,91.185,91.12,91.17,2248099989.0
2006-02-10 06:30:00,91.155,91.176,91.124,91.149,2246299991.0
2006-02-10 06:45:00,91.125,91.167,91.108,91.122,3083399991.0
2006-02-10 07:00:00,91.096,91.134,91.034,91.034,2547399989.0
2006-02-10 07:15:00,91.038,91.059,90.858,90.868,2899299994.0
2006-02-10 07:30:00,90.855,90.912,90.811,90.886,3032800001.0
2006-02-10 07:45:00,90.89,90.905,90.82,90.837,2828100010.0
2006-02-10 08:00:00,90.843,90.85,90.751,90.81,3523999985.0
2006-02-10 08:15:00,90.825,90.87,90.723,90.748,2745199990.0
2006-02-10 08:30:00,90.729,90.781,90.704,90.76,3468099990.0
2006-02-10 08:45:00,90.752,90.767,90.702,90.746,3156699986.0
2006-02-10 09:00:00,90.759,90.784,90.685,90.728,3663699979.0
2006-02-10 09:15:00,90.713,90.757,90.578,90.648,3469899993.0
2006-02-10 09:30:00,90.631,90.645,90.478,90.508,3604100000.0
2006-02-10 09:45:00,90.508,90.529,90.413,90.462,3495699983.0
2006-02-10 10:00:00,90.468,90.526,90.448,90.516,3144299985.0
2006-02-10 10:15:00,90.525,90.564,90.484,90.517,3556900002.0
2006-02-10 10:30:00,90.534,90.639,90.514,90.596,3141700007.0
2006-02-10 10:45:00,90.611,90.687,90.6,90.6,3627399979.0
2006-02-10 11:00:00,90.604,90.631,90.529,90.595,3314199995.0
2006-02-10 11:15:00,90.589,90.627,90.541,90.55,3614899978.0
2006-02-10 11:30:00,90.556,90.584,90.523,90.553,4081699995.0
2006-02-10 11:45:00,90.531,90.555,90.385,90.414,3649899981.0
2006-02-10 12:00:00,90.404,90.451,90.372,90.413,3701899994.0
2006-02-10 12:15:00,90.407,90.466,90.382,90.46,3268199985.0
2006-02-10 12:30:00,90.447,90.486,90.412,90.414,2532499989.0
2006-02-10 12:45:00,90.43,90.553,90.411,90.535,3739299990.0
2006-02-10 13:00:00,90.53,90.563,90.455,90.472,3200699989.0
2006-02-10 13:15:00,90.465,90.496,90.419,90.451,3115699994.0
2006-02-10 13:30:00,90.454,90.471,90.397,90.402,3132100001.0
2006-02-10 13:45:00,90.405,90.428,90.356,90.358,3677700005.0
2006-02-10 14:00:00,90.363,90.443,90.349,90.397,3026299991.0
2006-02-10 14:15:00,90.405,90.521,90.389,90.495,3155899975.0
2006-02-10 14:30:00,90.483,90.511,90.398,90.434,3087599985.0
2006-02-10 14:45:00,90.424,90.463,90.381,90.437,3498699984.0
2006-02-10 15:00:00,90.425,90.529,90.407,90.474,2546999996.0
2006-02-10 15:15:00,90.468,90.558,90.449,90.455,3736299994.0
2006-02-10 15:30:00,90.451,90.537,90.45,90.512,3341699996.0
2006-02-10 15:45:00,90.499,90.523,90.36,90.484,3328899998.0
2006-02-10 16:00:00,90.481,90.499,90.365,90.421,3734599991.0
2006-02-10 16:15:00,90.439,90.45,90.317,90.379,3295899995.0
2006-02-10 16:30:00,90.392,90.414,90.343,90.4,3502100003.0
2006-02-10 16:45:00,90.385,90.468,90.375,90.432,3060799993.0
2006-02-10 17:00:00,90.423,90.464,90.374,90.413,3395400004.0
2006-02-10 17:15:00,90.391,90.409,90.261,90.298,3275199988.0
2006-02-10 17:30:00,90.303,90.314,90.156,90.172,3201799990.0
2006-02-10 17:45:00,90.181,90.217,90.059,90.08,3225199987.0
2006-02-10 18:00:00,90.085,90.23,89.966,90.16,24357099857.0
2006-02-10 18:15:00,90.17,90.19,89.997,90.132,23679499913.0
2006-02-10 18:30:00,90.13,90.16,90.01,90.102,18370299956.0
2006-02-10 18:45:00,90.083,90.126,90.053,90.1,14705799945.0
2006-02-10 19:00:00,90.118,90.227,90.104,90.149,9137899965.0
2006-02-10 19:15:00,90.16,90.193,90.007,90.014,13740199945.0
2006-02-10 19:30:00,90.03,90.066,90.001,90.014,12311099962.0
2006-02-10 19:45:00,90.002,90.041,89.981,89.991,8889400005.0
2006-02-10 20:00:00,90.005,90.073,89.957,90.0,10547299963.0
2006-02-10 20:15:00,90.002,90.31,89.966,90.29,14485099973.0
2006-02-10 20:30:00,90.3,90.36,90.065,90.207,15340399949.0
2006-02-10 20:45:00,90.214,90.3,90.202,90.24,14194499943.0
2006-02-10 21:00:00,90.23,90.34,90.22,90.294,9433699953.0
2006-02-10 21:15:00,90.277,90.307,90.238,90.278,14643399956.0
2006-02-10 21:30:00,90.294,90.381,90.252,90.291,8072299989.0
2006-02-10 21:45:00,90.283,90.31,90.221,90.231,7145499998.0
2006-02-10 22:00:00,90.225,90.241,90.148,90.173,6816899967.0
2006-02-10 22:15:00,90.172,90.2,90.109,90.135,4316099988.0
2006-02-10 22:30:00,90.142,90.182,90.085,90.16,5524199989.0
2006-02-10 22:45:00,90.165,90.19,90.054,90.097,5230899994.0
2006-02-10 23:00:00,90.127,90.169,90.099,90.155,2925799996.0
2006-02-10 23:15:00,90.138,90.161,90.101,90.127,3051499994.0
2006-02-10 23:30:00,90.128,90.164,90.083,90.152,3525599997.0
2006-02-10 23:45:00,90.129,90.205,90.126,90.164,2866199991.0
2006-02-13 00:00:00,90.031,90.136,89.995,90.043,2902899993.0
2006-02-13 00:15:00,90.042,90.06,89.967,90.035,2491199987.0
2006-02-13 00:30:00,90.025,90.035,89.975,90.0,3126799995.0
2006-02-13 00:45:00,90.017,90.058,89.991,90.02,3111999992.0
2006-02-13 01:00:00,90.002,90.092,90.002,90.034,2291899992.0
2006-02-13 01:15:00,90.052,90.096,90.028,90.066,2501899978.0
2006-02-13 01:30:00,90.098,90.103,90.043,90.058,2594199995.0
2006-02-13 01:45:00,90.061,90.072,89.979,89.995,3423699975.0
2006-02-13 02:00:00,90.0,90.028,89.966,89.966,2930799991.0
2006-02-13 02:15:00,89.956,89.978,89.825,89.844,3096799996.0
2006-02-13 02:30:00,89.812,89.889,89.812,89.844,3823199982.0
2006-02-13 02:45:00,89.823,89.965,89.823,89.953,3062399988.0
2006-02-13 03:00:00,89.936,90.088,89.919,90.082,3475899984.0
2006-02-13 03:15:00,90.093,90.127,90.026,90.035,3428399990.0
2006-02-13 03:30:00,90.033,90.046,89.917,89.99,3184899994.0
2006-02-13 03:45:00,89.98,90.005,89.951,89.976,2993999994.0
2006-02-13 04:00:00,89.978,90.002,89.936,89.985,2631499992.0
2006-02-13 04:15:00,89.967,90.025,89.933,90.002,2927999995.0
2006-02-13 04:30:00,90.015,90.035,89.972,90.012,3444399993.0
2006-02-13 04:45:00,90.014,90.089,89.998,90.036,2341999998.0
2006-02-13 05:00:00,90.063,90.104,90.026,90.079,2813599996.0
2006-02-13 05:15:00,90.087,90.095,90.045,90.095,2713299981.0
2006-02-13 05:30:00,90.102,90.203,90.077,90.105,2781299993.0
2006-02-13 05:45:00,90.127,90.163,90.07,90.114,2823399997.0
2006-02-13 06:00:00,90.106,90.145,90.061,90.095,2984299985.0
2006-02-13 06:15:00,90.074,90.125,90.064,90.1,2440700008.0
2006-02-13 06:30:00,90.113,90.134,90.079,90.109,2689299994.0
2006-02-13 06:45:00,90.13,90.161,90.09,90.147,2933899984.0
2006-02-13 07:00:00,90.154,90.163,90.114,90.143,2954899997.0
2006-02-13 07:15:00,90.133,90.147,90.08,90.11,2888799982.0
2006-02-13 07:30:00,90.117,90.168,90.084,90.16,2893199974.0
2006-02-13 07:45:00,90.134,90.175,90.118,90.158,2988099977.0
2006-02-13 08:00:00,90.164,90.191,90.138,90.166,3245400001.0
2006-02-13 08:15:00,90.165,90.202,90.131,90.2,3000099991.0
2006-02-13 08:30:00,90.214,90.235,90.183,90.208,2997899985.0
2006-02-13 08:45:00,90.218,90.218,90.134,90.165,3268399998.0
2006-02-13 09:00:00,90.148,90.176,90.082,90.147,3137499998.0
2006-02-13 09:15:00,90.17,90.191,90.108,90.182,3462499986.0
2006-02-13 09:30:00,90.182,90.195,90.137,90.163,3426200003.0
2006-02-13 09:45:00,90.18,90.194,90.129,90.17,3307399999.0
2006-02-13 10:00:00,90.158,90.249,90.137,90.245,3362499985.0
2006-02-13 10:15:00,90.255,90.269,90.194,90.227,3160799978.0
2006-02-13 10:30:00,90.22,90.228,90.145,90.212,3602299984.0
2006-02-13 10:45:00,90.218,90.236,90.115,90.186,3276599999.0
2006-02-13 11:00:00,90.206,90.212,90.119,90.148,4130199993.0
2006-02-13 11:15:00,90.17,90.321,90.158,90.267,3146299990.0
2006-02-13 11:30:00,90.269,90.285,90.205,90.237,3877799981.0
2006-02-13 11:45:00,90.233,90.279,90.224,90.232,3583799990.0
2006-02-13 12:00:00,90.233,90.32,90.213,90.301,3283599990.0
2006-02-13 12:15:00,90.305,90.319,90.21,90.242,3251299992.0
2006-02-13 12:30:00,90.208,90.264,90.206,90.223,2655700002.0
2006-02-13 12:45:00,90.218,90.273,90.154,90.214,4014499998.0
2006-02-13 13:00:00,90.236,90.292,90.221,90.254,3647799993.0
2006-02-13 13:15:00,90.266,90.281,90.207,90.256,3543200003.0
2006-02-13 13:30:00,90.258,90.27,90.22,90.246,3277699985.0
2006-02-13 13:45:00,90.248,90.278,90.182,90.182,3621899976.0
2006-02-13 14:00:00,90.198,90.267,90.172,90.223,2949799997.0
2006-02-13 14:15:00,90.243,90.26,90.209,90.214,3297899983.0
2006-02-13 14:30:00,90.196,90.212,90.09,90.12,3004500001.0
2006-02-13 14:45:00,90.125,90.159,90.072,90.114,3180499991.0
2006-02-13 15:00:00,90.136,90.179,90.109,90.155,2468400002.0
2006-02-13 15:15:00,90.151,90.2,90.094,90.156,3732099984.0
2006-02-13 15:30:00,90.165,90.25,90.117,90.143,3353399977.0
2006-02-13 15:45:00,90.126,90.176,90.067,90.079,3316499989.0
2006-02-13 16:00:00,90.079,90.156,90.059,90.127,3171699988.0
2006-02-13 16:15:00,90.127,90.203,90.07,90.155,3559500000.0
2006-02-13 16:30:00,90.148,90.197,90.125,90.172,3256799997.0
2006-02-13 16:45:00,90.184,90.196,90.058,90.058,3518500002.0
2006-02-13 17:00:00,90.058,90.103,90.027,90.085,3749299974.0
2006-02-13 17:15:00,90.088,90.111,90.054,90.07,3390099975.0
2006-02-13 17:30:00,90.083,90.091,89.966,90.036,3633299988.0
2006-02-13 17:45:00,90.041,90.105,89.978,90.084,3093500005.0
2006-02-13 18:00:00,90.088,90.103,89.95,90.0,25452800057.0
2006-02-13 18:15:00,89.99,90.091,89.98,90.036,23806699938.0
2006-02-13 18:30:00,90.033,90.057,89.979,90.028,18634299957.0
2006-02-13 18:45:00,90.012,90.041,89.9,89.919,13730099953.0
2006-02-13 19:00:00,89.936,90.005,89.902,89.991,9650799959.0
2006-02-13 19:15:00,89.978,90.038,89.949,89.984,13460799970.0
2006-02-13 19:30:00,90.002,90.021,89.939,89.965,12121699953.0
2006-02-13 19:45:00,89.959,90.022,89.929,89.982,8565299998.0
2006-02-13 20:00:00,89.984,90.025,89.952,89.985,10840299978.0
2006-02-13 20:15:00,89.964,90.08,89.948,90.06,14872399971.0
2006-02-13 20:30:00,90.07,90.08,89.957,89.985,14954399970.0
2006-02-13 20:45:00,89.99,90.05,89.973,90.025,16114099936.0
2006-02-13 21:00:00,90.023,90.06,89.986,90.018,10699599983.0
2006-02-13 21:15:00,90.024,90.068,90.012,90.037,14582199963.0
2006-02-13 21:30:00,90.043,90.08,90.02,90.054,7747299988.0
2006-02-13 21:45:00,90.038,90.077,90.015,90.032,6869999986.0
2006-02-13 22:00:00,90.035,90.054,89.998,90.035,6303099985.0
2006-02-13 22:15:00,90.021,90.043,89.981,90.003,4989800004.0
2006-02-13 22:30:00,90.014,90.059,89.993,90.031,5505399982.0
2006-02-13 22:45:00,90.035,90.048,89.974,90.022,5517799998.0
2006-02-13 23:00:00,90.05,90.053,90.001,90.042,3014699993.0
2006-02-13 23:15:00,90.034,90.056,90.002,90.027,2974299999.0
2006-02-13 23:30:00,90.053,90.065,89.983,90.006,3196299998.0
2006-02-13 23:45:00,90.02,90.035,89.983,89.983,2519700001.0
2006-02-14 00:00:00,89.995,90.028,89.928,89.992,4049699991.0
2006-02-14 00:15:00,89.985,90.042,89.981,90.035,2993299986.0
2006-02-14 00:30:00,90.025,90.037,89.982,90.008,2652499992.0
2006-02-14 00:45:00,90.016,90.028,89.98,90.01,3538099986.0
2006-02-14 01:00:00,90.0,90.031,89.976,90.002,2876199986.0
2006-02-14 01:15:00,89.987,90.004,89.882,89.925,3010300002.0
2006-02-14 01:30:00,89.926,89.941,89.803,89.894,2851100000.0
2006-02-14 01:45:00,89.899,89.954,89.882,89.914,3504199982.0
2006-02-14 02:00:00,89.916,89.927,89.868,89.902,3183199981.0
2006-02-14 02:15:00,89.905,89.913,89.771,89.802,3109499984.0
2006-02-14 02:30:00,89.802,89.847,89.681,89.703,3382499995.0
2006-02-14 02:45:00,89.684,89.841,89.682,89.812,2721699999.0
2006-02-14 03:00:00,89.823,89.827,89.752,89.801,3653599977.0
2006-02-14 03:15:00,89.782,89.806,89.746,89.783,2971999994.0
2006-02-14 03:30:00,89.78,89.785,89.717,89.762,3293999994.0
2006-02-14 03:45:00,89.743,89.788,89.713,89.738,2920899997.0
2006-02-14 04:00:00,89.719,89.768,89.713,89.727,2621000014.0
2006-02-14 04:15:00,89.722,89.811,89.703,89.802,2865300006.0
2006-02-14 04:30:00,89.792,89.819,89.774,89.782,2416399986.0
2006-02-14 04:45:00,89.803,89.839,89.781,89.792,2154899993.0
2006-02-14 05:00:00,89.799,89.831,89.771,89.82,2600499987.0
2006-02-14 05:15:00,89.817,89.844,89.774,89.796,2215199980.0
2006-02-14 05:30:00,89.82,89.828,89.767,89.79,2038399992.0
2006-02-14 05:45:00,89.781,89.809,89.713,89.78,2339999995.0
2006-02-14 06:00:00,89.79,89.804,89.754,89.77,2963000002.0
2006-02-14 06:15:00,89.763,89.801,89.741,89.76,2335699984.0
2006-02-14 06:30:00,89.775,89.833,89.735,89.824,2597699988.0
2006-02-14 06:45:00,89.816,89.846,89.793,89.83,3394899980.0
2006-02-14 07:00:00,89.838,89.848,89.795,89.795,2399699987.0
2006-02-14 07:15:00,89.799,89.816,89.761,89.777,3111599979.0
2006-02-14 07:30:00,89.786,89.826,89.729,89.81,3262100007.0
2006-02-14 07:45:00,89.815,89.833,89.762,89.78,2822599974.0
2006-02-14 08:00:00,89.775,89.853,89.75,89.789,3146899996.0
2006-02-14 08:15:00,89.786,89.793,89.718,89.742,3364899998.0
2006-02-14 08:30:00,89.76,89.792,89.673,89.682,3026799996.0
2006-02-14 08:45:00,89.702,89.739,89.678,89.722,2709299986.0
2006-02-14 09:00:00,89.735,89.735,89.61,89.654,2881199998.0
2006-02-14 09:15:00,89.667,89.713,89.636,89.71,3625700001.0
2006-02-14 09:30:00,89.693,89.711,89.633,89.69,3305700004.0
2006-02-14 09:45:00,89.699,89.788,89.689,89.764,3533399992.0
2006-02-14 10:00:00,89.762,89.771,89.722,89.734,2677699989.0
2006-02-14 10:15:00,89.73,89.757,89.688,89.734,3522699991.0
2006-02-14 10:30:00,89.737,89.767,89.697,89.732,3097899989.0
2006-02-14 10:45:00,89.745,89.763,89.687,89.709,3138599980.0
2006-02-14 11:00:00,89.712,89.753,89.691,89.725,3486399991.0
2006-02-14 11:15:00,89.717,89.758,89.698,89.728,3698899984.0
2006-02-14 11:30:00,89.71,89.788,89.704,89.767,3652499993.0
2006-02-14 11:45:00,89.765,89.855,89.738,89.818,3314999988.0
2006-02-14 12:00:00,89.816,89.843,89.762,89.771,3416799973.0
2006-02-14 12:15:00,89.772,89.8,89.744,89.783,3547699998.0
2006-02-14 12:30:00,89.772,89.785,89.712,89.766,2864400010.0
2006-02-14 12:45:00,89.747,89.782,89.706,89.736,3109199992.0
2006-02-14 13:00:00,89.743,89.748,89.678,89.682,3200999973.0
2006-02-14 13:15:00,89.699,89.725,89.644,89.67,3719399987.0
2006-02-14 13:30:00,89.675,89.704,89.607,89.62,3542599991.0
2006-02-14 13:45:00,89.606,89.663,89.586,89.635,3531300001.0
2006-02-14 14:00:00,89.641,89.655,89.568,89.568,3599999984.0
2006-02-14 14:15:00,89.584,89.637,89.551,89.637,2749099985.0
2006-02-14 14:30:00,89.639,89.666,89.565,89.606,3311900006.0
2006-02-14 14:45:00,89.605,89.639,89.566,89.594,3676199977.0
2006-02-14 15:00:00,89.591,89.617,89.562,89.562,3027199986.0
2006-02-14 15:15:00,89.574,89.642,89.549,89.581,3377199977.0
2006-02-14 15:30:00,89.578,89.598,89.519,89.564,3279999993.0
2006-02-14 15:45:00,89.556,89.621,89.483,89.5,3514699972.0
2006-02-14 16:00:00,89.482,89.522,89.444,89.478,3263899992.0
2006-02-14 16:15:00,89.485,89.5,89.414,89.487,3452699993.0
2006-02-14 16:30:00,89.473,89.504,89.436,89.488,3201600002.0
2006-02-14 16:45:00,89.482,89.512,89.441,89.456,3490899983.0
2006-02-14 17:00:00,89.434,89.532,89.434,89.522,3018199996.0
2006-02-14 17:15:00,89.497,89.518,89.449,89.476,2926699973.0
2006-02-14 17:30:00,89.48,89.489,89.444,89.48,3038099993.0
2006-02-14 17:45:00,89.47,89.484,89.412,89.452,3842999968.0
2006-02-14 18:00:00,89.462,89.7,89.43,89.67,25522100035.0
2006-02-14 18:15:00,89.66,89.68,89.506,89.651,23491099935.0
2006-02-14 18:30:00,89.652,89.728,89.617,89.617,18671199936.0
2006-02-14 18:45:00,89.641,89.651,89.56,89.616,14435699956.0
2006-02-14 19:00:00,89.606,89.68,89.606,89.661,9607099981.0
2006-02-14 19:15:00,89.646,89.667,89.595,89.631,14011199977.0
2006-02-14 19:30:00,89.653,89.709,89.623,89.686,11564299975.0
2006-02-14 19:45:00,89.702,89.764,89.675,89.755,9442399974.0
2006-02-14 20:00:00,89.76,89.773,89.678,89.714,10335399991.0
2006-02-14 20:15:00,89.715,89.745,89.69,89.71,13789399947.0
2006-02-14 20:30:00,89.72,89.73,89.649,89.68,14653199970.0
2006-02-14 20:45:00,89.672,89.76,89.641,89.705,16169699931.0
2006-02-14 21:00:00,89.76,89.76,89.648,89.675,8741199989.0
2006-02-14 21:15:00,89.666,89.707,89.642,89.686,14022899972.0
2006-02-14 21:30:00,89.703,89.808,89.674,89.751,7131199967.0
2006-02-14 21:45:00,89.729,89.755,89.671,89.731,6519599964.0
2006-02-14 22:00:00,89.709,89.734,89.647,89.712,7392499989.0
2006-02-14 22:15:00,89.713,89.73,89.669,89.693,4562199999.0
2006-02-14 22:30:00,89.721,89.747,89.686,89.71,5004900000.0
2006-02-14 22:45:00,89.733,89.77,89.661,89.746,5372000013.0
2006-02-14 23:00:00,89.752,89.791,89.733,89.785,2301299996.0
2006-02-14 23:15:00,89.774,89.792,89.746,89.786,2978199980.0
2006-02-14 23:30:00,89.774,89.795,89.732,89.79,3200399990.0
2006-02-14 23:45:00,89.759,89.779,89.698,89.725,2588599988.0
2006-02-15 00:00:00,89.725,89.748,89.662,89.725,3408199992.0
2006-02-15 00:15:00,89.689,89.741,89.658,89.71,3211099986.0
2006-02-15 00:30:00,89.686,89.752,89.67,89.708,3291299986.0
2006-02-15 00:45:00,89.723,89.757,89.699,89.757,3410599984.0
2006-02-15 01:00:00,89.752,89.888,89.736,89.876,2747499987.0
2006-02-15 01:15:00,89.881,89.938,89.864,89.898,3316000012.0
2006-02-15 01:30:00,89.903,89.965,89.883,89.944,3358099989.0
2006-02-15 01:45:00,89.943,89.957,89.892,89.904,3924699987.0
2006-02-15 02:00:00,89.872,89.922,89.854,89.922,3272000006.0
2006-02-15 02:15:00,89.924,89.943,89.866,89.935,3514700002.0
2006-02-15 02:30:00,89.915,89.954,89.895,89.95,3150300000.0
2006-02-15 02:45:00,89.924,89.985,89.886,89.924,2831899990.0
2006-02-15 03:00:00,89.929,89.956,89.88,89.939,3255800004.0
2006-02-15 03:15:00,89.935,89.962,89.909,89.928,2899499993.0
2006-02-15 03:30:00,89.934,89.99,89.904,89.977,2875699992.0
2006-02-15 03:45:00,89.964,90.039,89.943,89.984,3087499990.0
2006-02-15 04:00:00,89.975,90.023,89.953,89.957,2936499985.0
2006-02-15 04:15:00,89.96,90.005,89.933,89.972,2446299995.0
2006-02-15 04:30:00,89.999,90.02,89.971,90.0,2399899989.0
2006-02-15 04:45:00,90.017,90.035,89.986,89.997,2864899980.0
2006-02-15 05:00:00,90.01,90.051,90.0,90.041,3029600008.0
2006-02-15 05:15:00,90.04,90.055,90.011,90.042,2459000002.0
2006-02-15 05:30:00,90.025,90.049,89.989,90.011,2508400002.0
2006-02-15 05:45:00,90.019,90.036,89.957,89.978,2643700004.0
2006-02-15 06:00:00,89.978,90.011,89.96,89.975,2746699995.0
2006-02-15 06:15:00,89.972,90.01,89.954,90.005,2326899994.0
2006-02-15 06:30:00,89.992,90.017,89.927,89.949,1991499993.0
2006-02-15 06:45:00,89.924,89.965,89.914,89.932,2632899991.0
2006-02-15 07:00:00,89.925,89.933,89.879,89.9,2535999997.0
2006-02-15 07:15:00,89.908,89.968,89.897,89.936,2905099999.0
2006-02-15 07:30:00,89.958,89.958,89.889,89.933,3106000007.0
2006-02-15 07:45:00,89.904,89.947,89.887,89.922,3179099991.0
2006-02-15 08:00:00,89.925,89.995,89.91,89.944,2873399998.0
2006-02-15 08:15:00,89.952,89.968,89.918,89.934,2781699983.0
2006-02-15 08:30:00,89.949,89.949,89.892,89.919,2953099987.0
2006-02-15 08:45:00,89.915,89.978,89.889,89.938,3032799990.0
2006-02-15 09:00:00,89.938,89.938,89.863,89.872,3316200005.0
2006-02-15 09:15:00,89.87,89.909,89.842,89.854,3569699994.0
2006-02-15 09:30:00,89.851,89.898,89.822,89.871,3357699978.0
2006-02-15 09:45:00,89.876,89.905,89.831,89.867,3445599989.0
2006-02-15 10:00:00,89.88,89.905,89.831,89.836,2956299985.0
2006-02-15 10:15:00,89.849,89.909,89.812,89.865,3566799989.0
2006-02-15 10:30:00,89.856,89.891,89.819,89.84,3407899997.0
2006-02-15 10:45:00,89.844,89.857,89.783,89.823,2854199981.0
2006-02-15 11:00:00,89.795,89.824,89.77,89.805,3573799990.0
2006-02-15 11:15:00,89.802,89.857,89.785,89.844,3682999985.0
2006-02-15 11:30:00,89.827,89.894,89.82,89.88,3675499980.0
2006-02-15 11:45:00,89.875,89.884,89.822,89.844,3605399982.0
2006-02-15 12:00:00,89.843,89.865,89.78,89.814,3986399992.0
2006-02-15 12:15:00,89.826,89.833,89.775,89.816,3673499983.0
2006-02-15 12:30:00,89.797,89.876,89.759,89.842,2790699999.0
2006-02-15 12:45:00,89.861,89.914,89.825,89.871,3104199986.0
2006-02-15 13:00:00,89.883,89.902,89.81,89.81,3606899993.0
2006-02-15 13:15:00,89.827,89.867,89.769,89.844,3597399986.0
2006-02-15 13:30:00,89.858,89.867,89.805,89.848,2906899993.0
2006-02-15 13:45:00,89.862,89.878,89.802,89.811,3353099981.0
2006-02-15 14:00:00,89.825,89.869,89.799,89.853,2846099989.0
2006-02-15 14:15:00,89.852,89.885,89.789,89.825,3432799993.0
2006-02-15 14:30:00,89.815,89.853,89.77,89.816,3334599982.0
2006-02-15 14:45:00,89.817,89.854,89.767,89.802,3434399983.0
2006-02-15 15:00:00,89.815,89.846,89.803,89.821,2773299998.0
2006-02-15 15:15:00,89.796,89.865,89.782,89.848,3090699986.0
2006-02-15 15:30:00,89.84,89.865,89.785,89.844,3453899998.0
2006-02-15 15:45:00,89.856,89.917,89.841,89.868,3619499975.0
2006-02-15 16:00:00,89.828,89.934,89.705,89.726,3018599994.0
2006-02-15 16:15:00,89.716,89.852,89.688,89.757,3540399996.0
2006-02-15 16:30:00,89.799,89.807,89.644,89.705,3486099995.0
2006-02-15 16:45:00,89.705,89.748,89.631,89.641,3253999979.0
2006-02-15 17:00:00,89.634,89.69,89.595,89.637,3110199983.0
2006-02-15 17:15:00,89.619,89.625,89.537,89.585,3434300002.0
2006-02-15 17:30:00,89.581,89.713,89.53,89.713,3296099995.0
2006-02-15 17:45:00,89.732,89.732,89.613,89.698,3328099975.0
2006-02-15 18:00:00,89.69,89.98,89.653,89.94,25706399877.0
2006-02-15 18:15:00,89.95,89.96,89.668,89.81,23444999937.0
2006-02-15 18:30:00,89.815,89.99,89.804,89.917,18695299934.0
2006-02-15 18:45:00,89.916,90.013,89.916,89.951,14695799974.0
2006-02-15 19:00:00,89.945,89.97,89.894,89.93,8971299984.0
2006-02-15 19:15:00,89.926,89.956,89.864,89.925,14511199958.0
2006-02-15 19:30:00,89.928,89.993,89.915,89.939,12384599953.0
2006-02-15 19:45:00,89.939,90.005,89.932,89.987,9223300022.0
2006-02-15 20:00:00,89.965,89.988,89.92,89.947,9837399986.0
2006-02-15 20:15:00,89.965,89.982,89.927,89.953,15699399956.0
2006-02-15 20:30:00,89.96,90.031,89.921,89.997,14955499930.0
2006-02-15 20:45:00,89.99,90.012,89.935,89.957,16730499933.0
2006-02-15 21:00:00,89.93,89.975,89.914,89.956,9227300013.0
2006-02-15 21:15:00,89.95,89.993,89.914,89.934,15072599947.0
2006-02-15 21:30:00,89.948,89.972,89.898,89.934,7712799984.0
2006-02-15 21:45:00,89.932,89.975,89.904,89.904,6777199986.0
2006-02-15 22:00:00,89.924,89.946,89.878,89.93,6597199993.0
2006-02-15 22:15:00,89.919,89.945,89.894,89.9,3860299995.0
2006-02-15 22:30:00,89.935,89.94,89.864,89.865,5437999987.0
2006-02-15 22:45:00,89.898,89.922,89.819,89.827,5270899999.0
2006-02-15 23:00:00,89.9,89.911,89.842,89.861,2576399988.0
2006-02-15 23:15:00,89.868,89.907,89.857,89.877,3021199984.0
2006-02-15 23:30:00,89.897,89.915,89.866,89.897,3378899995.0
2006-02-15 23:45:00,89.888,89.944,89.887,89.91,2681500001.0
2006-02-16 00:00:00,89.911,89.943,89.839,89.903,3780699997.0
2006-02-16 00:15:00,89.902,89.96,89.866,89.907,3110600008.0
2006-02-16 00:30:00,89.9,89.937,89.862,89.919,2891999994.0
2006-02-16 00:45:00,89.923,89.938,89.891,89.932,3205999979.0
2006-02-16 01:00:00,89.902,89.952,89.902,89.94,2799299993.0
2006-02-16 01:15:00,89.938,89.955,89.9,89.943,2889499998.0
2006-02-16 01:30:00,89.948,89.98,89.926,89.968,3114200006.0
2006-02-16 01:45:00,89.956,90.012,89.947,89.978,3751399985.0
2006-02-16 02:00:00,89.954,89.971,89.885,89.906,3163899980.0
2006-02-16 02:15:00,89.895,89.947,89.889,89.93,3331799986.0
2006-02-16 02:30:00,89.901,89.966,89.889,89.91,3278700004.0
2006-02-16 02:45:00,89.887,89.961,89.878,89.953,3318199986.0
2006-02-16 03:00:00,89.946,89.96,89.866,89.899,3112699967.0
2006-02-16 03:15:00,89.878,89.911,89.843,89.866,3066400002.0
2006-02-16 03:30:00,89.864,89.911,89.844,89.911,3172499993.0
2006-02-16 03:45:00,89.902,89.911,89.862,89.885,2948499996.0
2006-02-16 04:00:00,89.884,89.911,89.842,89.905,3006299991.0
2006-02-16 04:15:00,89.908,89.912,89.859,89.884,2590500011.0
2006-02-16 04:30:00,89.897,89.911,89.87,89.89,2585199986.0
2006-02-16 04:45:00,89.898,89.923,89.869,89.888,2647799996.0
2006-02-16 05:00:00,89.895,89.912,89.843,89.894,2589099996.0
2006-02-16 05:15:00,89.894,89.958,89.883,89.916,2252999994.0
2006-02-16 05:30:00,89.92,89.93,89.873,89.908,2234899993.0
2006-02-16 05:45:00,89.888,89.933,89.841,89.876,2433900001.0
2006-02-16 06:00:00,89.878,89.926,89.867,89.902,2602800003.0
2006-02-16 06:15:00,89.908,89.921,89.828,89.853,2454599992.0
2006-02-16 06:30:00,89.849,89.88,89.833,89.852,2851400007.0
2006-02-16 06:45:00,89.84,89.857,89.803,89.823,3228100003.0
2006-02-16 07:00:00,89.804,89.838,89.788,89.809,3039199989.0
2006-02-16 07:15:00,89.816,89.851,89.784,89.843,2817300009.0
2006-02-16 07:30:00,89.838,89.865,89.81,89.825,3022599994.0
2006-02-16 07:45:00,89.83,89.843,89.778,89.813,2761100014.0
2006-02-16 08:00:00,89.79,89.841,89.775,89.806,3248699988.0
2006-02-16 08:15:00,89.833,89.851,89.799,89.842,3116699985.0
2006-02-16 08:30:00,89.837,89.9,89.82,89.882,3385700006.0
2006-02-16 08:45:00,89.893,89.913,89.845,89.882,3121399978.0
2006-02-16 09:00:00,89.888,89.91,89.82,89.84,3254499994.0
2006-02-16 09:15:00,89.844,89.907,89.811,89.881,3309499993.0
2006-02-16 09:30:00,89.884,89.914,89.85,89.863,2889200007.0
2006-02-16 09:45:00,89.88,89.88,89.808,89.864,2907599989.0
2006-02-16 10:00:00,89.845,89.886,89.831,89.845,2976299999.0
2006-02-16 10:15:00,89.867,89.886,89.83,89.86,3332299979.0
2006-02-16 10:30:00,89.876,89.915,89.829,89.872,3240499988.0
2006-02-16 10:45:00,89.883,89.886,89.807,89.835,3337399998.0
2006-02-16 11:00:00,89.855,89.874,89.816,89.822,3204899994.0
2006-02-16 11:15:00,89.83,89.858,89.773,89.796,3511299997.0
2006-02-16 11:30:00,89.798,89.875,89.797,89.84,4018999975.0
2006-02-16 11:45:00,89.842,89.878,89.806,89.833,4099900001.0
2006-02-16 12:00:00,89.835,89.885,89.812,89.868,3208999996.0
2006-02-16 12:15:00,89.862,89.903,89.831,89.877,3262199990.0
2006-02-16 12:30:00,89.861,89.948,89.857,89.905,3176500007.0
2006-02-16 12:45:00,89.907,89.925,89.816,89.862,3394299994.0
2006-02-16 13:00:00,89.875,89.892,89.726,89.809,3650800002.0
2006-02-16 13:15:00,89.813,89.822,89.734,89.78,3091099994.0
2006-02-16 13:30:00,89.784,89.858,89.744,89.839,3487899999.0
2006-02-16 13:45:00,89.861,89.862,89.745,89.762,3139299989.0
2006-02-16 14:00:00,89.759,89.819,89.74,89.789,3278299987.0
2006-02-16 14:15:00,89.779,89.817,89.756,89.808,3639699977.0
2006-02-16 14:30:00,89.786,89.805,89.733,89.765,2977300007.0
2006-02-16 14:45:00,89.759,89.844,89.748,89.818,3909899986.0
2006-02-16 15:00:00,89.821,89.855,89.785,89.836,2600799993.0
2006-02-16 15:15:00,89.851,89.902,89.797,89.849,3300499990.0
2006-02-16 15:30:00,89.818,89.921,89.785,89.885,3251499990.0
2006-02-16 15:45:00,89.894,89.93,89.843,89.885,3163699983.0
2006-02-16 16:00:00,89.891,89.906,89.831,89.882,3189699985.0
2006-02-16 16:15:00,89.89,89.912,89.822,89.861,3380499993.0
2006-02-16 16:30:00,89.86,89.904,89.835,89.862,3264099986.0
2006-02-16 16:45:00,89.872,89.896,89.812,89.833,2990499984.0
2006-02-16 17:00:00,89.813,89.935,89.813,89.894,3193799991.0
2006-02-16 17:15:00,89.88,89.939,89.849,89.928,2963199990.0
2006-02-16 17:30:00,89.908,89.972,89.866,89.879,3556699998.0
2006-02-16 17:45:00,89.871,89.914,89.82,89.83,3124599981.0
2006-02-16 18:00:00,89.828,89.895,89.78,89.81,24920799899.0
2006-02-16 18:15:00,89.8,89.86,89.742,89.776,23489299904.0
2006-02-16 18:30:00,89.776,89.89,89.764,89.775,19156799920.0
2006-02-16 18:45:00,89.769,89.817,89.719,89.745,13889199954.0
2006-02-16 19:00:00,89.738,89.814,89.701,89.785,9174799975.0
2006-02-16 19:15:00,89.797,89.846,89.769,89.809,13805499987.0
2006-02-16 19:30:00,89.836,89.907,89.807,89.886,12042099975.0
2006-02-16 19:45:00,89.882,89.933,89.85,89.886,9419099962.0
2006-02-16 20:00:00,89.869,89.931,89.852,89.876,9973699977.0
2006-02-16 20:15:00,89.885,89.934,89.83,89.84,14478899966.0
2006-02-16 20:30:00,89.83,89.912,89.81,89.879,16222699980.0
2006-02-16 20:45:00,89.871,89.886,89.812,89.843,15993799939.0
2006-02-16 21:00:00,89.84,89.892,89.808,89.851,9341899977.0
2006-02-16 21:15:00,89.841,89.865,89.767,89.825,14610799997.0
2006-02-16 21:30:00,89.816,89.831,89.771,89.788,8015799975.0
2006-02-16 21:45:00,89.798,89.842,89.774,89.807,6891999989.0
2006-02-16 22:00:00,89.817,89.851,89.782,89.81,6710999987.0
2006-02-16 22:15:00,89.806,89.848,89.769,89.799,4822799989.0
2006-02-16 22:30:00,89.835,89.853,89.789,89.82,5261699988.0
2006-02-16 22:45:00,89.805,89.823,89.678,89.682,5210999974.0
2006-02-16 23:00:00,89.729,89.757,89.679,89.712,3610999993.0
2006-02-16 23:15:00,89.716,89.725,89.67,89.691,3624799986.0
2006-02-16 23:30:00,89.696,89.764,89.685,89.716,3363899998.0
2006-02-16 23:45:00,89.704,89.742,89.685,89.72,2614599983.0
2006-02-17 00:00:00,89.735,89.771,89.678,89.734,3436899982.0
2006-02-17 00:15:00,89.738,89.78,89.708,89.741,3236999979.0
2006-02-17 00:30:00,89.741,89.778,89.702,89.72,3181100003.0
2006-02-17 00:45:00,89.736,89.789,89.723,89.788,3561000002.0
2006-02-17 01:00:00,89.78,89.791,89.721,89.76,2952299990.0
2006-02-17 01:15:00,89.764,89.774,89.73,89.765,3179299986.0
2006-02-17 01:30:00,89.767,89.775,89.684,89.723,2939199975.0
2006-02-17 01:45:00,89.727,89.736,89.583,89.696,4015799992.0
2006-02-17 02:00:00,89.671,89.773,89.648,89.75,3291899992.0
2006-02-17 02:15:00,89.737,89.776,89.702,89.726,3172700002.0
2006-02-17 02:30:00,89.716,89.785,89.701,89.785,2978199994.0
2006-02-17 02:45:00,89.787,89.97,89.772,89.94,3353399984.0
2006-02-17 03:00:00,89.918,90.009,89.895,89.901,3399399980.0
2006-02-17 03:15:00,89.899,89.972,89.853,89.917,3289399994.0
2006-02-17 03:30:00,89.942,90.027,89.931,90.01,3139399991.0
2006-02-17 03:45:00,90.002,90.046,89.93,90.024,3341999983.0
2006-02-17 04:00:00,90.035,90.104,90.007,90.017,2792899994.0
2006-02-17 04:15:00,90.037,90.052,89.977,90.013,3103099988.0
2006-02-17 04:30:00,90.024,90.075,89.93,89.93,2479400001.0
2006-02-17 04:45:00,89.947,89.971,89.909,89.93,2822199998.0
2006-02-17 05:00:00,89.923,89.949,89.824,89.891,3077799995.0
2006-02-17 05:15:00,89.893,89.938,89.862,89.873,2576300001.0
2006-02-17 05:30:00,89.882,89.918,89.835,89.89,2449200003.0
2006-02-17 05:45:00,89.897,89.897,89.798,89.838,2903200006.0
2006-02-17 06:00:00,89.832,89.861,89.807,89.807,3453699987.0
2006-02-17 06:15:00,89.803,89.855,89.803,89.825,2781699995.0
2006-02-17 06:30:00,89.826,89.9,89.818,89.89,2667999995.0
2006-02-17 06:45:00,89.876,89.891,89.846,89.87,3041599984.0
2006-02-17 07:00:00,89.862,89.891,89.838,89.875,2834100002.0
2006-02-17 07:15:00,89.88,89.91,89.841,89.87,3056500007.0
2006-02-17 07:30:00,89.864,89.888,89.797,89.825,3169499994.0
2006-02-17 07:45:00,89.83,89.86,89.804,89.827,3001600000.0
2006-02-17 08:00:00,89.825,89.904,89.791,89.902,3099299994.0
2006-02-17 08:15:00,89.896,89.924,89.814,89.877,3067999997.0
2006-02-17 08:30:00,89.867,89.915,89.84,89.891,3099900002.0
2006-02-17 08:45:00,89.895,89.895,89.802,89.848,3297999983.0
2006-02-17 09:00:00,89.87,89.889,89.799,89.805,3122699990.0
2006-02-17 09:15:00,89.81,89.825,89.696,89.721,3096299990.0
2006-02-17 09:30:00,89.723,89.782,89.707,89.765,3134099992.0
2006-02-17 09:45:00,89.75,89.767,89.712,89.739,3043799996.0
2006-02-17 10:00:00,89.731,89.8,89.648,89.762,2964099992.0
2006-02-17 10:15:00,89.777,89.853,89.742,89.82,3064499990.0
2006-02-17 10:30:00,89.837,89.882,89.806,89.852,3139000004.0
2006-02-17 10:45:00,89.858,89.959,89.816,89.953,3249699988.0
2006-02-17 11:00:00,90.001,90.088,89.977,90.032,3399999972.0
2006-02-17 11:15:00,90.044,90.09,90.023,90.049,4118200010.0
2006-02-17 11:30:00,90.038,90.094,90.002,90.077,3756399988.0
2006-02-17 11:45:00,90.075,90.085,89.96,90.016,3799999974.0
2006-02-17 12:00:00,90.013,90.06,89.954,90.0,3505999995.0
2006-02-17 12:15:00,89.98,90.069,89.951,90.028,3198699989.0
2006-02-17 12:30:00,89.998,90.035,89.962,90.01,2814099995.0
2006-02-17 12:45:00,90.034,90.065,89.96,90.0,3274999993.0
2006-02-17 13:00:00,90.032,90.079,89.998,90.052,3767299996.0
2006-02-17 13:15:00,90.061,90.198,90.025,90.196,3284399999.0
2006-02-17 13:30:00,90.199,90.303,90.166,90.236,3101900006.0
2006-02-17 13:45:00,90.236,90.271,90.189,90.202,3968600011.0
2006-02-17 14:00:00,90.179,90.245,90.075,90.107,3004399995.0
2006-02-17 14:15:00,90.101,90.17,90.082,90.133,3363899978.0
2006-02-17 14:30:00,90.113,90.154,90.055,90.123,2952999985.0
2006-02-17 14:45:00,90.121,90.216,90.057,90.207,3603599982.0
2006-02-17 15:00:00,90.186,90.214,90.058,90.081,3487800008.0
2006-02-17 15:15:00,90.083,90.156,90.066,90.081,3739699984.0
2006-02-17 15:30:00,90.084,90.14,90.037,90.06,3765999987.0
2006-02-17 15:45:00,90.048,90.106,90.028,90.098,3415900000.0
2006-02-17 16:00:00,90.09,90.117,90.028,90.1,3517399996.0
2006-02-17 16:15:00,90.093,90.159,90.07,90.157,3202600002.0
2006-02-17 16:30:00,90.152,90.192,90.086,90.111,3411500003.0
2006-02-17 16:45:00,90.097,90.186,90.096,90.16,3828399991.0
2006-02-17 17:00:00,90.13,90.372,90.12,90.349,3496799980.0
2006-02-17 17:15:00,90.33,90.387,90.297,90.353,3141799983.0
2006-02-17 17:30:00,90.348,90.423,90.327,90.352,3448399973.0
2006-02-17 17:45:00,90.346,90.376,90.249,90.249,3575099979.0
2006-02-17 18:00:00,90.27,90.294,90.14,90.16,25743000072.0
2006-02-17 18:15:00,90.15,90.281,90.05,90.252,20755299956.0
2006-02-17 18:30:00,90.268,90.268,90.04,90.202,19117699932.0
2006-02-17 18:45:00,90.177,90.242,90.12,90.197,12844899964.0
2006-02-17 19:00:00,90.174,90.2,90.11,90.146,9090899976.0
2006-02-17 19:15:00,90.15,90.212,90.041,90.045,14671699949.0
2006-02-17 19:30:00,90.07,90.122,90.011,90.056,12751999964.0
2006-02-17 19:45:00,90.037,90.15,90.021,90.08,9197399967.0
2006-02-17 20:00:00,90.083,90.159,90.061,90.095,10990399997.0
2006-02-17 20:15:00,90.095,90.168,90.057,90.091,14788599982.0
2006-02-17 20:30:00,90.072,90.178,90.062,90.164,14960899971.0
2006-02-17 20:45:00,90.143,90.193,90.121,90.17,13640399974.0
2006-02-17 21:00:00,90.18,90.19,90.114,90.147,8603599979.0
2006-02-17 21:15:00,90.152,90.184,90.118,90.138,14610999973.0
2006-02-17 21:30:00,90.14,90.183,90.121,90.147,7789099988.0
2006-02-17 21:45:00,90.146,90.202,90.125,90.151,6671400014.0
2006-02-17 22:00:00,90.155,90.188,90.117,90.167,6461399969.0
2006-02-17 22:15:00,90.185,90.193,90.131,90.155,4750599990.0
2006-02-17 22:30:00,90.165,90.19,90.13,90.135,5305699993.0
2006-02-17 22:45:00,90.155,90.185,90.097,90.108,4800999977.0
2006-02-17 23:00:00,90.163,90.18,90.119,90.145,2781199986.0
2006-02-17 23:15:00,90.148,90.167,90.103,90.104,2596499999.0
2006-02-17 23:30:00,90.122,90.127,90.042,90.076,3673099994.0
2006-02-17 23:45:00,90.065,90.09,90.029,90.09,2877599990.0
2006-02-20 00:00:00,90.122,90.173,90.07,90.086,3215499979.0
2006-02-20 00:15:00,90.072,90.185,90.064,90.177,2757999975.0
2006-02-20 00:30:00,90.175,90.19,90.122,90.139,2426999995.0
2006-02-20 00:45:00,90.132,90.155,90.1,90.132,3317599986.0
2006-02-20 01:00:00,90.101,90.168,90.101,90.136,2351199995.0
2006-02-20 01:15:00,90.146,90.212,90.131,90.176,3242699985.0
2006-02-20 01:30:00,90.181,90.213,90.157,90.192,3105499988.0
2006-02-20 01:45:00,90.189,90.237,90.155,90.185,3887500009.0
2006-02-20 02:00:00,90.198,90.265,90.148,90.236,3396399996.0
2006-02-20 02:15:00,90.229,90.275,90.188,90.27,3081499989.0
2006-02-20 02:30:00,90.248,90.301,90.232,90.268,2771199996.0
2006-02-20 02:45:00,90.264,90.28,90.207,90.207,3258699992.0
2006-02-20 03:00:00,90.211,90.246,90.165,90.204,3809299982.0
2006-02-20 03:15:00,90.217,90.237,90.116,90.19,3367399998.0
2006-02-20 03:30:00,90.19,90.247,90.15,90.228,3062599983.0
2006-02-20 03:45:00,90.202,90.275,90.196,90.25,3085199995.0
2006-02-20 04:00:00,90.246,90.288,90.226,90.253,2580199993.0
2006-02-20 04:15:00,90.267,90.345,90.251,90.309,3052399985.0
2006-02-20 04:30:00,90.293,90.348,90.287,90.305,2906599994.0
2006-02-20 04:45:00,90.312,90.334,90.26,90.275,2848899989.0
2006-02-20 05:00:00,90.272,90.283,90.207,90.267,3533599983.0
2006-02-20 05:15:00,90.255,90.315,90.24,90.304,2784099981.0
2006-02-20 05:30:00,90.298,90.354,90.28,90.345,2620999989.0
2006-02-20 05:45:00,90.329,90.368,90.287,90.334,2277899983.0
2006-02-20 06:00:00,90.336,90.38,90.306,90.317,2880699979.0
2006-02-20 06:15:00,90.317,90.384,90.317,90.383,2658899993.0
2006-02-20 06:30:00,90.353,90.392,90.326,90.373,2538699997.0
2006-02-20 06:45:00,90.38,90.413,90.36,90.405,2926200008.0
2006-02-20 07:00:00,90.395,90.451,90.37,90.393,2869999974.0
2006-02-20 07:15:00,90.405,90.426,90.37,90.372,3393199998.0
2006-02-20 07:30:00,90.39,90.395,90.336,90.361,2544399985.0
2006-02-20 07:45:00,90.335,90.412,90.335,90.412,2826599984.0
2006-02-20 08:00:00,90.419,90.447,90.397,90.437,2878399988.0
2006-02-20 08:15:00,90.431,90.454,90.399,90.425,3202699992.0
2006-02-20 08:30:00,90.432,90.452,90.402,90.402,3205399986.0
2006-02-20 08:45:00,90.432,90.439,90.372,90.41,3127300001.0
2006-02-20 09:00:00,90.415,90.415,90.335,90.378,2947299985.0
2006-02-20 09:15:00,90.391,90.391,90.259,90.328,2879099997.0
2006-02-20 09:30:00,90.333,90.382,90.307,90.356,3244899986.0
2006-02-20 09:45:00,90.368,90.408,90.336,90.351,3494799983.0
2006-02-20 10:00:00,90.354,90.372,90.296,90.355,3147799998.0
2006-02-20 10:15:00,90.367,90.388,90.312,90.324,3614499996.0
2006-02-20 10:30:00,90.348,90.357,90.273,90.285,3776300008.0
2006-02-20 10:45:00,90.305,90.353,90.272,90.319,3268699990.0
2006-02-20 11:00:00,90.302,90.339,90.273,90.333,3282799987.0
2006-02-20 11:15:00,90.319,90.368,90.315,90.348,3553200003.0
2006-02-20 11:30:00,90.361,90.369,90.314,90.344,3707899993.0
2006-02-20 11:45:00,90.339,90.37,90.325,90.348,3293300005.0
2006-02-20 12:00:00,90.33,90.368,90.3,90.322,3393599977.0
2006-02-20 12:15:00,90.325,90.399,90.291,90.366,3282499987.0
2006-02-20 12:30:00,90.355,90.384,90.325,90.343,2668999996.0
2006-02-20 12:45:00,90.32,90.376,90.265,90.287,3235299994.0
2006-02-20 13:00:00,90.301,90.339,90.276,90.307,3169699995.0
2006-02-20 13:15:00,90.309,90.346,90.268,90.333,2974399989.0
2006-02-20 13:30:00,90.326,90.35,90.299,90.335,3333799988.0
2006-02-20 13:45:00,90.338,90.348,90.272,90.306,3502299990.0
2006-02-20 14:00:00,90.311,90.377,90.284,90.354,3037499997.0
2006-02-20 14:15:00,90.345,90.378,90.275,90.322,3561999988.0
2006-02-20 14:30:00,90.28,90.312,90.22,90.302,3112200016.0
2006-02-20 14:45:00,90.278,90.319,90.243,90.282,3194799995.0
2006-02-20 15:00:00,90.299,90.328,90.29,90.301,2229500001.0
2006-02-20 15:15:00,90.296,90.36,90.286,90.347,3737799998.0
2006-02-20 15:30:00,90.355,90.417,90.329,90.408,3035099993.0
2006-02-20 15:45:00,90.396,90.425,90.342,90.361,3557399999.0
2006-02-20 16:00:00,90.37,90.398,90.337,90.377,2758299990.0
2006-02-20 16:15:00,90.381,90.402,90.343,90.361,3295099997.0
2006-02-20 16:30:00,90.387,90.417,90.36,90.372,3579699985.0
2006-02-20 16:45:00,90.383,90.455,90.338,90.443,3132999995.0
2006-02-20 17:00:00,90.444,90.463,90.406,90.45,3283699990.0
2006-02-20 17:15:00,90.434,90.456,90.386,90.407,3166899991.0
2006-02-20 17:30:00,90.397,90.427,90.358,90.417,3311799992.0
2006-02-20 17:45:00,90.411,90.496,90.392,90.477,2954499993.0
2006-02-20 18:00:00,90.488,90.518,90.43,90.43,25520399950.0
2006-02-20 18:15:00,90.44,90.509,90.421,90.438,22994499894.0
2006-02-20 18:30:00,90.448,90.478,90.411,90.44,17176199990.0
2006-02-20 18:45:00,90.423,90.481,90.42,90.458,14507799974.0
2006-02-20 19:00:00,90.442,90.464,90.394,90.423,9279399966.0
2006-02-20 19:15:00,90.414,90.437,90.386,90.41,13234499942.0
2006-02-20 19:30:00,90.422,90.449,90.393,90.433,11628499981.0
2006-02-20 19:45:00,90.416,90.451,90.397,90.435,9217799966.0
2006-02-20 20:00:00,90.423,90.443,90.381,90.425,10795399972.0
2006-02-20 20:15:00,90.41,90.442,90.39,90.42,14985499976.0
2006-02-20 20:30:00,90.42,90.439,90.385,90.395,14479799945.0
2006-02-20 20:45:00,90.413,90.434,90.36,90.379,16127599929.0
2006-02-20 21:00:00,90.41,90.41,90.341,90.38,8699099942.0
2006-02-20 21:15:00,90.37,90.405,90.348,90.397,15047599968.0
2006-02-20 21:30:00,90.387,90.405,90.351,90.372,7843799966.0
2006-02-20 21:45:00,90.357,90.405,90.349,90.365,6349299975.0
2006-02-20 22:00:00,90.387,90.405,90.356,90.38,6624299980.0
2006-02-20 22:15:00,90.38,90.42,90.37,90.405,5110099983.0
2006-02-20 22:30:00,90.41,90.417,90.373,90.4,5087199982.0
2006-02-20 22:45:00,90.405,90.428,90.354,90.403,5233899981.0
2006-02-20 23:00:00,90.413,90.428,90.356,90.375,2993600001.0
2006-02-20 23:15:00,90.379,90.401,90.349,90.362,2877999995.0
2006-02-20 23:30:00,90.373,90.412,90.351,90.39,3309799983.0
2006-02-20 23:45:00,90.363,90.41,90.361,90.38,2355799998.0
2006-02-21 00:00:00,90.381,90.432,90.355,90.394,3840499987.0
2006-02-21 00:15:00,90.381,90.447,90.378,90.442,3571699992.0
2006-02-21 00:30:00,90.435,90.44,90.375,90.384,2923499992.0
2006-02-21 00:45:00,90.389,90.448,90.371,90.448,3027500006.0
2006-02-21 01:00:00,90.419,90.456,90.382,90.398,3124999985.0
2006-02-21 01:15:00,90.416,90.439,90.352,90.367,3299099988.0
2006-02-21 01:30:00,90.369,90.435,90.347,90.418,3514999973.0
2006-02-21 01:45:00,90.416,90.479,90.388,90.459,3648199977.0
2006-02-21 02:00:00,90.465,90.501,90.431,90.485,3655999986.0
2006-02-21 02:15:00,90.471,90.51,90.457,90.483,3167199989.0
2006-02-21 02:30:00,90.479,90.524,90.438,90.488,3645500007.0
2006-02-21 02:45:00,90.476,90.508,90.441,90.466,3138699995.0
2006-02-21 03:00:00,90.475,90.485,90.436,90.478,3410399995.0
2006-02-21 03:15:00,90.475,90.506,90.456,90.501,2757299996.0
2006-02-21 03:30:00,90.5,90.521,90.455,90.503,3081099981.0
2006-02-21 03:45:00,90.499,90.554,90.488,90.529,3073699998.0
2006-02-21 04:00:00,90.522,90.555,90.496,90.514,2838599994.0
2006-02-21 04:15:00,90.512,90.572,90.511,90.558,3099799984.0
2006-02-21 04:30:00,90.561,90.571,90.524,90.542,2413899989.0
2006-02-21 04:45:00,90.534,90.573,90.513,90.552,2583099992.0
2006-02-21 05:00:00,90.541,90.566,90.499,90.528,3453599995.0
2006-02-21 05:15:00,90.523,90.562,90.507,90.548,3080400000.0
2006-02-21 05:30:00,90.542,90.548,90.485,90.522,2669999992.0
2006-02-21 05:45:00,90.524,90.548,90.488,90.524,2740099986.0
2006-02-21 06:00:00,90.532,90.555,90.505,90.531,2885200005.0
2006-02-21 06:15:00,90.522,90.553,90.497,90.525,2129599981.0
2006-02-21 06:30:00,90.525,90.552,90.501,90.528,2101999984.0
2006-02-21 06:45:00,90.519,90.553,90.48,90.509,2902700001.0
2006-02-21 07:00:00,90.518,90.535,90.492,90.509,2452599989.0
2006-02-21 07:15:00,90.53,90.547,90.489,90.52,2996800003.0
2006-02-21 07:30:00,90.528,90.56,90.501,90.538,3022299997.0
2006-02-21 07:45:00,90.54,90.552,90.471,90.514,3035599995.0
2006-02-21 08:00:00,90.494,90.525,90.469,90.485,3114299983.0
2006-02-21 08:15:00,90.481,90.559,90.464,90.559,3016500007.0
2006-02-21 08:30:00,90.555,90.567,90.512,90.541,3321199994.0
2006-02-21 08:45:00,90.547,90.559,90.51,90.544,2784499998.0
2006-02-21 09:00:00,90.55,90.586,90.51,90.552,3178899996.0
2006-02-21 09:15:00,90.543,90.543,90.446,90.475,3122999993.0
2006-02-21 09:30:00,90.476,90.491,90.431,90.476,3661400000.0
2006-02-21 09:45:00,90.475,90.485,90.419,90.461,3438600012.0
2006-02-21 10:00:00,90.452,90.482,90.417,90.465,2701499989.0
2006-02-21 10:15:00,90.489,90.534,90.463,90.511,3459899990.0
2006-02-21 10:30:00,90.5,90.575,90.467,90.568,3385299988.0
2006-02-21 10:45:00,90.579,90.598,90.512,90.598,3571599968.0
2006-02-21 11:00:00,90.607,90.631,90.528,90.549,3672599987.0
2006-02-21 11:15:00,90.548,90.589,90.53,90.565,3654299995.0
2006-02-21 11:30:00,90.565,90.636,90.551,90.612,3969799991.0
2006-02-21 11:45:00,90.617,90.683,90.604,90.65,3393399983.0
2006-02-21 12:00:00,90.65,90.685,90.624,90.685,3790300004.0
2006-02-21 12:15:00,90.685,90.772,90.668,90.736,3150599994.0
2006-02-21 12:30:00,90.722,90.748,90.678,90.686,2773699987.0
2006-02-21 12:45:00,90.69,90.739,90.641,90.713,3289599986.0
2006-02-21 13:00:00,90.723,90.729,90.668,90.687,3684699982.0
2006-02-21 13:15:00,90.671,90.752,90.658,90.727,3162599998.0
2006-02-21 13:30:00,90.72,90.777,90.667,90.708,3279100010.0
2006-02-21 13:45:00,90.715,90.825,90.697,90.763,2979599988.0
2006-02-21 14:00:00,90.741,90.799,90.72,90.77,2975699987.0
2006-02-21 14:15:00,90.763,90.793,90.718,90.762,3495100002.0
2006-02-21 14:30:00,90.739,90.775,90.702,90.73,3125599991.0
2006-02-21 14:45:00,90.703,90.751,90.67,90.729,3359999983.0
2006-02-21 15:00:00,90.759,90.813,90.723,90.755,2776699991.0
2006-02-21 15:15:00,90.731,90.77,90.698,90.715,3922399992.0
2006-02-21 15:30:00,90.727,90.762,90.694,90.732,3088099986.0
2006-02-21 15:45:00,90.737,90.746,90.662,90.672,3260400006.0
2006-02-21 16:00:00,90.673,90.695,90.638,90.673,3371699996.0
2006-02-21 16:15:00,90.692,90.745,90.657,90.685,3175699994.0
2006-02-21 16:30:00,90.675,90.744,90.669,90.708,3160700000.0
2006-02-21 16:45:00,90.728,90.814,90.716,90.791,3620899995.0
2006-02-21 17:00:00,90.78,90.817,90.739,90.805,3109799982.0
2006-02-21 17:15:00,90.797,90.823,90.75,90.797,2949200008.0
2006-02-21 17:30:00,90.787,90.816,90.739,90.764,3442999999.0
2006-02-21 17:45:00,90.782,90.788,90.726,90.787,3185499976.0
2006-02-21 18:00:00,90.79,90.84,90.744,90.81,25132299918.0
2006-02-21 18:15:00,90.8,90.83,90.72,90.774,24028599922.0
2006-02-21 18:30:00,90.764,90.797,90.734,90.781,19119199945.0
2006-02-21 18:45:00,90.78,90.835,90.757,90.798,14269799963.0
2006-02-21 19:00:00,90.81,90.83,90.751,90.803,9267899973.0
2006-02-21 19:15:00,90.802,90.822,90.751,90.787,14180699948.0
2006-02-21 19:30:00,90.79,90.82,90.761,90.807,11965499984.0
2006-02-21 19:45:00,90.786,90.837,90.776,90.795,10089699961.0
2006-02-21 20:00:00,90.778,90.823,90.763,90.778,10335299972.0
2006-02-21 20:15:00,90.795,90.841,90.768,90.81,15301099966.0
2006-02-21 20:30:00,90.8,90.875,90.77,90.859,13977199983.0
2006-02-21 20:45:00,90.85,90.861,90.73,90.73,13123599965.0
2006-02-21 21:00:00,90.72,90.818,90.712,90.765,8920199961.0
2006-02-21 21:15:00,90.768,90.81,90.72,90.776,15302999942.0
2006-02-21 21:30:00,90.782,90.795,90.722,90.753,7866999991.0
2006-02-21 21:45:00,90.749,90.776,90.708,90.719,6455199985.0
2006-02-21 22:00:00,90.721,90.769,90.684,90.757,6427699992.0
2006-02-21 22:15:00,90.758,90.78,90.732,90.732,4498199989.0
2006-02-21 22:30:00,90.765,90.795,90.737,90.758,5104999985.0
2006-02-21 22:45:00,90.765,90.786,90.63,90.638,5528599981.0
2006-02-21 23:00:00,90.71,90.732,90.666,90.68,2742299988.0
2006-02-21 23:15:00,90.683,90.697,90.646,90.675,3080999993.0
2006-02-21 23:30:00,90.692,90.705,90.653,90.678,3381699988.0
2006-02-21 23:45:00,90.683,90.714,90.654,90.705,2044199987.0
2006-02-22 00:00:00,90.69,90.753,90.664,90.729,3851999991.0
2006-02-22 00:15:00,90.721,90.758,90.691,90.752,3079400001.0
2006-02-22 00:30:00,90.745,90.778,90.724,90.729,3268899993.0
2006-02-22 00:45:00,90.738,90.762,90.71,90.735,3458799984.0
2006-02-22 01:00:00,90.712,90.796,90.712,90.77,2684899984.0
2006-02-22 01:15:00,90.795,90.813,90.757,90.799,3457899998.0
2006-02-22 01:30:00,90.797,90.807,90.762,90.781,2978400002.0
2006-02-22 01:45:00,90.778,90.84,90.765,90.836,3950800003.0
2006-02-22 02:00:00,90.817,90.876,90.81,90.822,3251399988.0
2006-02-22 02:15:00,90.835,90.858,90.81,90.839,3086299987.0
2006-02-22 02:30:00,90.829,90.838,90.779,90.813,3250599986.0
2006-02-22 02:45:00,90.792,90.812,90.749,90.766,3420299992.0
2006-02-22 03:00:00,90.766,90.772,90.659,90.667,3488900002.0
2006-02-22 03:15:00,90.657,90.676,90.509,90.542,3391799987.0
2006-02-22 03:30:00,90.556,90.579,90.488,90.543,3047200008.0
2006-02-22 03:45:00,90.518,90.568,90.512,90.532,3362299995.0
2006-02-22 04:00:00,90.53,90.588,90.51,90.568,2427999996.0
2006-02-22 04:15:00,90.585,90.618,90.554,90.577,3067499989.0
2006-02-22 04:30:00,90.579,90.598,90.56,90.577,2357699994.0
2006-02-22 04:45:00,90.573,90.597,90.56,90.567,2561900000.0
2006-02-22 05:00:00,90.595,90.603,90.531,90.575,2557199992.0
2006-02-22 05:15:00,90.57,90.627,90.564,90.609,2185099995.0
2006-02-22 05:30:00,90.576,90.62,90.572,90.612,2440099993.0
2006-02-22 05:45:00,90.613,90.636,90.546,90.594,2720099986.0
2006-02-22 06:00:00,90.586,90.646,90.586,90.626,2688799988.0
2006-02-22 06:15:00,90.618,90.65,90.6,90.621,2701999993.0
2006-02-22 06:30:00,90.618,90.68,90.618,90.658,2527799992.0
2006-02-22 06:45:00,90.67,90.69,90.639,90.665,2696799985.0
2006-02-22 07:00:00,90.667,90.688,90.644,90.663,2909900001.0
2006-02-22 07:15:00,90.675,90.688,90.629,90.657,2919899985.0
2006-02-22 07:30:00,90.662,90.686,90.617,90.658,3003299987.0
2006-02-22 07:45:00,90.657,90.683,90.633,90.674,3091199992.0
2006-02-22 08:00:00,90.678,90.697,90.629,90.67,3246400000.0
2006-02-22 08:15:00,90.693,90.696,90.645,90.674,3142399990.0
2006-02-22 08:30:00,90.68,90.685,90.617,90.617,3322999992.0
2006-02-22 08:45:00,90.642,90.65,90.57,90.614,3329799985.0
2006-02-22 09:00:00,90.638,90.642,90.585,90.624,2831599991.0
2006-02-22 09:15:00,90.625,90.625,90.572,90.598,3523599996.0
2006-02-22 09:30:00,90.601,90.654,90.588,90.602,3640299990.0
2006-02-22 09:45:00,90.603,90.626,90.571,90.575,3155500005.0
2006-02-22 10:00:00,90.593,90.631,90.54,90.556,3101999991.0
2006-02-22 10:15:00,90.544,90.583,90.519,90.566,3224199993.0
2006-02-22 10:30:00,90.56,90.615,90.527,90.572,3250699987.0
2006-02-22 10:45:00,90.598,90.744,90.564,90.696,3213999995.0
2006-02-22 11:00:00,90.729,90.751,90.639,90.657,3465299996.0
2006-02-22 11:15:00,90.661,90.762,90.61,90.756,3643099993.0
2006-02-22 11:30:00,90.73,90.755,90.682,90.74,3760599993.0
2006-02-22 11:45:00,90.736,90.753,90.694,90.744,3588299981.0
2006-02-22 12:00:00,90.723,90.756,90.662,90.675,3829499990.0
2006-02-22 12:15:00,90.677,90.692,90.578,90.6,3078599994.0
2006-02-22 12:30:00,90.571,90.609,90.457,90.507,3180899987.0
2006-02-22 12:45:00,90.513,90.556,90.467,90.499,3466700006.0
2006-02-22 13:00:00,90.521,90.576,90.494,90.565,3423799993.0
2006-02-22 13:15:00,90.546,90.581,90.503,90.552,3485499976.0
2006-02-22 13:30:00,90.534,90.554,90.486,90.488,3257299995.0
2006-02-22 13:45:00,90.505,90.515,90.459,90.477,3404199987.0
2006-02-22 14:00:00,90.479,90.519,90.45,90.487,3067899999.0
2006-02-22 14:15:00,90.48,90.508,90.411,90.46,3310300010.0
2006-02-22 14:30:00,90.432,90.475,90.391,90.45,3667199985.0
2006-02-22 14:45:00,90.455,90.474,90.386,90.432,3121199982.0
2006-02-22 15:00:00,90.433,90.433,90.304,90.314,3064799991.0
2006-02-22 15:15:00,90.315,90.35,90.178,90.218,3158299989.0
2006-02-22 15:30:00,90.242,90.245,90.107,90.213,3114999990.0
2006-02-22 15:45:00,90.197,90.221,90.074,90.115,3990599981.0
2006-02-22 16:00:00,90.098,90.222,90.098,90.203,3765399993.0
2006-02-22 16:15:00,90.202,90.288,90.18,90.232,3232599986.0
2006-02-22 16:30:00,90.241,90.271,90.196,90.243,3537999989.0
2006-02-22 16:45:00,90.235,90.261,90.19,90.228,2978899998.0
2006-02-22 17:00:00,90.221,90.238,90.147,90.177,3029899977.0
2006-02-22 17:15:00,90.165,90.197,90.139,90.167,3060299989.0
2006-02-22 17:30:00,90.165,90.25,90.15,90.216,3521900005.0
2006-02-22 17:45:00,90.215,90.215,90.124,90.151,3161999995.0
2006-02-22 18:00:00,90.164,90.37,90.101,90.35,25399699976.0
2006-02-22 18:15:00,90.36,90.4,90.1,90.21,23443499978.0
2006-02-22 18:30:00,90.199,90.39,90.188,90.281,19117599982.0
2006-02-22 18:45:00,90.3,90.378,90.28,90.345,14143899979.0
2006-02-22 19:00:00,90.332,90.356,90.297,90.337,9225499973.0
2006-02-22 19:15:00,90.332,90.394,90.3,90.351,14732199985.0
2006-02-22 19:30:00,90.375,90.444,90.352,90.428,12765699977.0
2006-02-22 19:45:00,90.418,90.456,90.391,90.405,9771099979.0
2006-02-22 20:00:00,90.396,90.417,90.366,90.412,10728599969.0
2006-02-22 20:15:00,90.406,90.457,90.39,90.41,14510099980.0
2006-02-22 20:30:00,90.4,90.449,90.372,90.418,16029899979.0
2006-02-22 20:45:00,90.409,90.456,90.37,90.4,16280899953.0
2006-02-22 21:00:00,90.36,90.427,90.35,90.407,9467199970.0
2006-02-22 21:15:00,90.396,90.419,90.35,90.383,14633099935.0
2006-02-22 21:30:00,90.383,90.416,90.342,90.387,7695999980.0
2006-02-22 21:45:00,90.397,90.408,90.328,90.35,7282299964.0
2006-02-22 22:00:00,90.336,90.366,90.302,90.333,6576600001.0
2006-02-22 22:15:00,90.335,90.352,90.251,90.275,5108399997.0
2006-02-22 22:30:00,90.276,90.347,90.274,90.319,5552599984.0
2006-02-22 22:45:00,90.325,90.348,90.265,90.31,5317699986.0
2006-02-22 23:00:00,90.327,90.402,90.317,90.366,2970599986.0
2006-02-22 23:15:00,90.376,90.407,90.33,90.334,3019399990.0
2006-02-22 23:30:00,90.352,90.39,90.335,90.37,3144699992.0
2006-02-22 23:45:00,90.377,90.417,90.368,90.39,2735699988.0
2006-02-23 00:00:00,90.39,90.414,90.273,90.327,3608699987.0
2006-02-23 00:15:00,90.352,90.397,90.272,90.315,3298299998.0
2006-02-23 00:30:00,90.295,90.337,90.261,90.3,2861499996.0
2006-02-23 00:45:00,90.303,90.309,90.249,90.282,3314399989.0
2006-02-23 01:00:00,90.265,90.304,90.239,90.265,2745300005.0
2006-02-23 01:15:00,90.297,90.315,90.233,90.265,2888800002.0
2006-02-23 01:30:00,90.27,90.27,90.18,90.236,3105599997.0
2006-02-23 01:45:00,90.237,90.278,90.191,90.266,3854099991.0
2006-02-23 02:00:00,90.259,90.307,90.2,90.205,3481299983.0
2006-02-23 02:15:00,90.217,90.27,90.201,90.24,3416899976.0
2006-02-23 02:30:00,90.227,90.265,90.207,90.236,2855299977.0
2006-02-23 02:45:00,90.23,90.245,90.183,90.206,3332399999.0
2006-02-23 03:00:00,90.208,90.237,90.135,90.14,3179399986.0
2006-02-23 03:15:00,90.131,90.162,90.09,90.155,3232899999.0
2006-02-23 03:30:00,90.144,90.176,90.089,90.141,3381399990.0
2006-02-23 03:45:00,90.109,90.179,90.109,90.138,3247900015.0
2006-02-23 04:00:00,90.114,90.175,90.103,90.15,2959399989.0
2006-02-23 04:15:00,90.165,90.175,90.124,90.153,2871600005.0
2006-02-23 04:30:00,90.154,90.168,90.127,90.155,2649799986.0
2006-02-23 04:45:00,90.144,90.161,90.115,90.132,2685400002.0
2006-02-23 05:00:00,90.12,90.155,90.084,90.12,2691099996.0
2006-02-23 05:15:00,90.093,90.124,90.024,90.037,2305999985.0
2006-02-23 05:30:00,90.024,90.035,89.953,89.969,2944899990.0
2006-02-23 05:45:00,89.983,90.01,89.913,89.919,3104099984.0
2006-02-23 06:00:00,89.913,89.951,89.862,89.89,3502599974.0
2006-02-23 06:15:00,89.882,89.908,89.821,89.848,2747899996.0
2006-02-23 06:30:00,89.823,89.844,89.664,89.703,3398199994.0
2006-02-23 06:45:00,89.722,89.737,89.627,89.706,2959299998.0
2006-02-23 07:00:00,89.682,89.702,89.59,89.661,3027599994.0
2006-02-23 07:15:00,89.678,89.678,89.579,89.627,3370399987.0
2006-02-23 07:30:00,89.647,89.734,89.621,89.706,3433499973.0
2006-02-23 07:45:00,89.692,89.725,89.62,89.651,2670799995.0
2006-02-23 08:00:00,89.67,89.7,89.455,89.532,3339799983.0
2006-02-23 08:15:00,89.555,89.564,89.479,89.54,3565999993.0
2006-02-23 08:30:00,89.548,89.582,89.511,89.512,3141199997.0
2006-02-23 08:45:00,89.518,89.604,89.5,89.574,3152699995.0
2006-02-23 09:00:00,89.582,89.61,89.521,89.589,3258600001.0
2006-02-23 09:15:00,89.622,89.659,89.592,89.639,3179699986.0
2006-02-23 09:30:00,89.653,89.69,89.591,89.608,3247499989.0
2006-02-23 09:45:00,89.619,89.662,89.61,89.652,3619100008.0
2006-02-23 10:00:00,89.626,89.666,89.565,89.601,3226899989.0
2006-02-23 10:15:00,89.596,89.626,89.525,89.573,2921000004.0
2006-02-23 10:30:00,89.566,89.592,89.361,89.401,3530099999.0
2006-02-23 10:45:00,89.43,89.513,89.413,89.452,3299100006.0
2006-02-23 11:00:00,89.443,89.529,89.432,89.486,3707599992.0
2006-02-23 11:15:00,89.498,89.642,89.498,89.622,3766100009.0
2006-02-23 11:30:00,89.627,89.652,89.57,89.644,3543399998.0
2006-02-23 11:45:00,89.649,89.671,89.576,89.649,3774500003.0
2006-02-23 12:00:00,89.647,89.699,89.626,89.672,4114099995.0
2006-02-23 12:15:00,89.674,89.749,89.655,89.662,3518899975.0
2006-02-23 12:30:00,89.623,89.683,89.605,89.621,3000599989.0
2006-02-23 12:45:00,89.635,89.716,89.595,89.646,3567799993.0
2006-02-23 13:00:00,89.673,89.818,89.631,89.784,3650499991.0
2006-02-23 13:15:00,89.793,89.81,89.722,89.78,3122399999.0
2006-02-23 13:30:00,89.782,89.798,89.729,89.73,3330199999.0
2006-02-23 13:45:00,89.751,89.787,89.72,89.741,3613099984.0
2006-02-23 14:00:00,89.734,89.823,89.722,89.797,3032000002.0
2006-02-23 14:15:00,89.811,89.82,89.725,89.752,3078799987.0
2006-02-23 14:30:00,89.725,89.752,89.682,89.742,2818200001.0
2006-02-23 14:45:00,89.736,89.824,89.736,89.777,3443200001.0
2006-02-23 15:00:00,89.775,89.791,89.68,89.68,3050000001.0
2006-02-23 15:15:00,89.675,89.701,89.583,89.656,3348399984.0
2006-02-23 15:30:00,89.65,89.689,89.577,89.6,2750399988.0
2006-02-23 15:45:00,89.603,89.678,89.589,89.635,3312499992.0
2006-02-23 16:00:00,89.639,89.693,89.593,89.632,3673399989.0
2006-02-23 16:15:00,89.658,89.701,89.61,89.61,3590599999.0
2006-02-23 16:30:00,89.624,89.662,89.573,89.598,3686799990.0
2006-02-23 16:45:00,89.584,89.63,89.532,89.591,3291499985.0
2006-02-23 17:00:00,89.571,89.657,89.562,89.645,3202499983.0
2006-02-23 17:15:00,89.628,89.633,89.547,89.547,3101100003.0
2006-02-23 17:30:00,89.54,89.577,89.509,89.557,3353899989.0
2006-02-23 17:45:00,89.562,89.563,89.453,89.468,3321599995.0
2006-02-23 18:00:00,89.48,89.491,89.32,89.34,24793099870.0
2006-02-23 18:15:00,89.35,89.425,89.34,89.372,23317199986.0
2006-02-23 18:30:00,89.36,89.428,89.345,89.401,19201099961.0
2006-02-23 18:45:00,89.383,89.462,89.38,89.396,14155199956.0
2006-02-23 19:00:00,89.391,89.391,89.274,89.327,9271799975.0
2006-02-23 19:15:00,89.327,89.396,89.261,89.308,14318499939.0
2006-02-23 19:30:00,89.315,89.43,89.289,89.411,12023199982.0
2006-02-23 19:45:00,89.412,89.487,89.374,89.462,9215799974.0
2006-02-23 20:00:00,89.446,89.462,89.356,89.37,10164299971.0
2006-02-23 20:15:00,89.387,89.45,89.369,89.42,14935199926.0
2006-02-23 20:30:00,89.41,89.48,89.39,89.465,14984999963.0
2006-02-23 20:45:00,89.465,89.502,89.411,89.49,17341499899.0
2006-02-23 21:00:00,89.465,89.51,89.432,89.475,11742399954.0
2006-02-23 21:15:00,89.447,89.465,89.38,89.397,14834599959.0
2006-02-23 21:30:00,89.392,89.426,89.35,89.394,8715899988.0
2006-02-23 21:45:00,89.395,89.482,89.356,89.47,7095600002.0
2006-02-23 22:00:00,89.464,89.493,89.421,89.448,6284499990.0
2006-02-23 22:15:00,89.452,89.487,89.421,89.473,4897999987.0
2006-02-23 22:30:00,89.488,89.508,89.45,89.471,5246499997.0
2006-02-23 22:45:00,89.459,89.515,89.389,89.444,5390299983.0
2006-02-23 23:00:00,89.468,89.491,89.434,89.482,2965499998.0
2006-02-23 23:15:00,89.487,89.505,89.454,89.474,3051999990.0
2006-02-23 23:30:00,89.485,89.507,89.444,89.474,3271899991.0
2006-02-23 23:45:00,89.444,89.466,89.419,89.42,2469299991.0
2006-02-24 00:00:00,89.435,89.464,89.349,89.367,3569799973.0
2006-02-24 00:15:00,89.392,89.431,89.349,89.4,3637599993.0
2006-02-24 00:30:00,89.39,89.41,89.352,89.352,2800900001.0
2006-02-24 00:45:00,89.366,89.395,89.353,89.39,3688199994.0
2006-02-24 01:00:00,89.36,89.417,89.36,89.366,2786299996.0
2006-02-24 01:15:00,89.393,89.456,89.368,89.443,3480999988.0
2006-02-24 01:30:00,89.452,89.452,89.386,89.395,2966000005.0
2006-02-24 01:45:00,89.382,89.427,89.38,89.409,3634899975.0
2006-02-24 02:00:00,89.402,89.417,89.275,89.283,3246599995.0
2006-02-24 02:15:00,89.271,89.28,88.986,89.006,3572799995.0
2006-02-24 02:30:00,89.006,89.171,88.993,89.15,2951399994.0
2006-02-24 02:45:00,89.119,89.187,89.086,89.154,3563600003.0
2006-02-24 03:00:00,89.157,89.208,89.073,89.11,3203600006.0
2006-02-24 03:15:00,89.082,89.124,89.026,89.1,3429800004.0
2006-02-24 03:30:00,89.111,89.132,89.043,89.105,3485499986.0
2006-02-24 03:45:00,89.082,89.113,89.014,89.046,2920200001.0
2006-02-24 04:00:00,89.016,89.117,89.016,89.066,3158299998.0
2006-02-24 04:15:00,89.06,89.131,89.037,89.131,3211599993.0
2006-02-24 04:30:00,89.128,89.128,89.045,89.072,2781499998.0
2006-02-24 04:45:00,89.078,89.12,89.046,89.09,3266099993.0
2006-02-24 05:00:00,89.102,89.124,89.054,89.115,2461200000.0
2006-02-24 05:15:00,89.114,89.18,89.085,89.168,2701599989.0
2006-02-24 05:30:00,89.18,89.188,89.139,89.143,2752799998.0
2006-02-24 05:45:00,89.164,89.186,89.111,89.146,2647699996.0
2006-02-24 06:00:00,89.16,89.175,89.126,89.157,3079300009.0
2006-02-24 06:15:00,89.146,89.198,89.146,89.161,2175699990.0
2006-02-24 06:30:00,89.175,89.192,89.134,89.15,2781299991.0
2006-02-24 06:45:00,89.153,89.187,89.129,89.17,3104399994.0
2006-02-24 07:00:00,89.148,89.168,89.083,89.086,2944999988.0
2006-02-24 07:15:00,89.11,89.115,89.057,89.089,2878799985.0
2006-02-24 07:30:00,89.087,89.128,89.046,89.107,3198999994.0
2006-02-24 07:45:00,89.086,89.123,89.069,89.095,2655300003.0
2006-02-24 08:00:00,89.098,89.168,89.082,89.115,3688799999.0
2006-02-24 08:15:00,89.106,89.126,89.061,89.102,2779299996.0
2006-02-24 08:30:00,89.098,89.146,89.088,89.124,2976300001.0
2006-02-24 08:45:00,89.112,89.145,89.09,89.119,3216699995.0
2006-02-24 09:00:00,89.114,89.134,89.08,89.103,3209699978.0
2006-02-24 09:15:00,89.118,89.135,89.072,89.094,3447199986.0
2006-02-24 09:30:00,89.081,89.095,89.034,89.056,3244899978.0
2006-02-24 09:45:00,89.048,89.1,89.009,89.065,2869299981.0
2006-02-24 10:00:00,89.079,89.097,89.016,89.088,3036399988.0
2006-02-24 10:15:00,89.11,89.268,89.089,89.167,3825299983.0
2006-02-24 10:30:00,89.171,89.217,89.141,89.177,3503000004.0
2006-02-24 10:45:00,89.188,89.226,89.137,89.157,3949000005.0
2006-02-24 11:00:00,89.172,89.173,89.035,89.053,3549599997.0
2006-02-24 11:15:00,89.041,89.073,88.958,89.009,3637799989.0
2006-02-24 11:30:00,89.006,89.046,88.952,88.958,3811599985.0
2006-02-24 11:45:00,88.955,88.986,88.907,88.929,3630899992.0
2006-02-24 12:00:00,88.951,88.993,88.885,88.988,3685700001.0
2006-02-24 12:15:00,88.985,89.067,88.942,89.029,2657299973.0
2006-02-24 12:30:00,89.023,89.047,88.955,88.975,2995000001.0
2006-02-24 12:45:00,88.97,89.013,88.92,88.937,3654299990.0
2006-02-24 13:00:00,88.973,89.007,88.905,88.923,3464599993.0
2006-02-24 13:15:00,88.946,89.018,88.897,88.989,3120299996.0
2006-02-24 13:30:00,88.998,89.027,88.947,88.998,3273699991.0
2006-02-24 13:45:00,88.997,89.029,88.952,88.958,3551500003.0
2006-02-24 14:00:00,88.975,88.993,88.935,88.957,3198700009.0
2006-02-24 14:15:00,88.968,89.103,88.967,89.033,3257099989.0
2006-02-24 14:30:00,89.002,89.061,88.953,89.05,2803999995.0
2006-02-24 14:45:00,89.045,89.063,88.985,89.027,3540899998.0
2006-02-24 15:00:00,89.02,89.131,88.998,89.122,2604599972.0
2006-02-24 15:15:00,89.119,89.132,88.986,89.002,3289599986.0
2006-02-24 15:30:00,88.984,89.081,88.967,88.994,3226400000.0
2006-02-24 15:45:00,88.964,89.005,88.917,88.99,3400699991.0
2006-02-24 16:00:00,89.003,89.003,88.887,88.948,2860900000.0
2006-02-24 16:15:00,88.953,88.964,88.91,88.938,3278699990.0
2006-02-24 16:30:00,88.942,88.942,88.78,88.88,3236299992.0
2006-02-24 16:45:00,88.866,88.895,88.844,88.859,3325100009.0
2006-02-24 17:00:00,88.856,88.984,88.85,88.913,3058399990.0
2006-02-24 17:15:00,88.901,88.912,88.775,88.839,3119799976.0
2006-02-24 17:30:00,88.831,88.867,88.716,88.77,3367499997.0
2006-02-24 17:45:00,88.784,88.79,88.672,88.682,3041899999.0
2006-02-24 18:00:00,88.674,88.91,88.666,88.91,22278899978.0
2006-02-24 18:15:00,88.9,88.91,88.687,88.721,24341299884.0
2006-02-24 18:30:00,88.724,88.89,88.695,88.781,19333599953.0
2006-02-24 18:45:00,88.78,88.796,88.722,88.786,14461299961.0
2006-02-24 19:00:00,88.763,88.897,88.748,88.897,9566099976.0
2006-02-24 19:15:00,88.882,88.903,88.833,88.876,14010399968.0
2006-02-24 19:30:00,88.877,88.888,88.773,88.783,12497299972.0
2006-02-24 19:45:00,88.757,88.819,88.746,88.803,9195999986.0
2006-02-24 20:00:00,88.808,88.821,88.711,88.73,10599999973.0
2006-02-24 20:15:00,88.725,88.77,88.687,88.76,14865999973.0
2006-02-24 20:30:00,88.745,88.758,88.691,88.699,16683399966.0
2006-02-24 20:45:00,88.71,88.757,88.69,88.7,13757799946.0
2006-02-24 21:00:00,88.71,88.805,88.69,88.798,8427199964.0
2006-02-24 21:15:00,88.797,88.801,88.715,88.755,14237299979.0
2006-02-24 21:30:00,88.754,88.823,88.737,88.798,8048000001.0
2006-02-24 21:45:00,88.779,88.83,88.674,88.692,6775299977.0
2006-02-24 22:00:00,88.704,88.707,88.608,88.632,7389100011.0
2006-02-24 22:15:00,88.631,88.704,88.624,88.66,4676599973.0
2006-02-24 22:30:00,88.683,88.707,88.648,88.654,5055200002.0
2006-02-24 22:45:00,88.657,88.675,88.561,88.606,5436999999.0
2006-02-24 23:00:00,88.617,88.686,88.595,88.665,2440099993.0
2006-02-24 23:15:00,88.674,88.686,88.637,88.674,2974099991.0
2006-02-24 23:30:00,88.68,88.7,88.637,88.693,3108700004.0
2006-02-24 23:45:00,88.668,88.717,88.66,88.69,2599199986.0
2006-02-27 00:00:00,88.663,88.738,88.635,88.672,3081999988.0
2006-02-27 00:15:00,88.68,88.68,88.584,88.625,2833699972.0
2006-02-27 00:30:00,88.615,88.67,88.591,88.655,2808899999.0
2006-02-27 00:45:00,88.65,88.771,88.63,88.745,3012999998.0
2006-02-27 01:00:00,88.75,88.785,88.662,88.679,2732499996.0
2006-02-27 01:15:00,88.685,88.723,88.498,88.55,2993999987.0
2006-02-27 01:30:00,88.558,88.592,88.528,88.53,3568699978.0
2006-02-27 01:45:00,88.538,88.602,88.501,88.561,3974899988.0
2006-02-27 02:00:00,88.571,88.605,88.417,88.44,3249499990.0
2006-02-27 02:15:00,88.43,88.453,88.289,88.33,3266299984.0
2006-02-27 02:30:00,88.345,88.399,88.096,88.101,3534299997.0
2006-02-27 02:45:00,88.096,88.184,87.923,88.004,3297999985.0
2006-02-27 03:00:00,88.0,88.106,87.939,88.065,3479699988.0
2006-02-27 03:15:00,88.048,88.07,87.989,88.037,3335099988.0
2006-02-27 03:30:00,88.038,88.085,87.997,88.064,2980200003.0
2006-02-27 03:45:00,88.039,88.065,87.711,87.775,3132099981.0
2006-02-27 04:00:00,87.759,87.913,87.759,87.908,2808299995.0
2006-02-27 04:15:00,87.905,87.946,87.873,87.92,3000199993.0
2006-02-27 04:30:00,87.943,87.987,87.919,87.945,2902199995.0
2006-02-27 04:45:00,87.947,88.005,87.911,87.975,2843299990.0
2006-02-27 05:00:00,87.964,88.042,87.949,88.013,3173899996.0
2006-02-27 05:15:00,88.006,88.027,87.934,87.972,2289999996.0
2006-02-27 05:30:00,87.964,87.983,87.869,87.884,2686000001.0
2006-02-27 05:45:00,87.882,87.9,87.814,87.875,3019199979.0
2006-02-27 06:00:00,87.89,87.945,87.86,87.923,3425300015.0
2006-02-27 06:15:00,87.918,87.937,87.846,87.878,2809099990.0
2006-02-27 06:30:00,87.904,88.032,87.882,88.003,2911499991.0
2006-02-27 06:45:00,88.007,88.082,87.987,88.046,3479699981.0
2006-02-27 07:00:00,88.058,88.115,88.033,88.05,3189500010.0
2006-02-27 07:15:00,88.055,88.074,87.971,88.001,2930499990.0
2006-02-27 07:30:00,88.005,88.062,88.005,88.055,3030399995.0
2006-02-27 07:45:00,88.045,88.141,88.025,88.068,3005799997.0
2006-02-27 08:00:00,88.084,88.095,87.997,88.022,3473499998.0
2006-02-27 08:15:00,88.031,88.05,87.99,88.043,3055900000.0
2006-02-27 08:30:00,88.046,88.106,87.999,88.03,3183599993.0
2006-02-27 08:45:00,88.05,88.087,88.007,88.048,3102299991.0
2006-02-27 09:00:00,88.062,88.062,87.955,88.029,3384500003.0
2006-02-27 09:15:00,88.014,88.041,87.967,88.038,3274100005.0
2006-02-27 09:30:00,88.043,88.076,88.021,88.043,3415299984.0
2006-02-27 09:45:00,88.055,88.078,87.987,88.051,3521699985.0
2006-02-27 10:00:00,88.042,88.089,87.978,88.005,2932700009.0
2006-02-27 10:15:00,88.008,88.014,87.937,87.956,3200599999.0
2006-02-27 10:30:00,87.962,87.987,87.793,87.82,3616500003.0
2006-02-27 10:45:00,87.825,87.904,87.814,87.856,3139699994.0
2006-02-27 11:00:00,87.852,87.919,87.834,87.9,3715499988.0
2006-02-27 11:15:00,87.912,87.967,87.884,87.897,3513000007.0
2006-02-27 11:30:00,87.881,87.941,87.843,87.91,3636400000.0
2006-02-27 11:45:00,87.917,87.979,87.898,87.952,3626599998.0
2006-02-27 12:00:00,87.95,87.984,87.919,87.962,3223800003.0
2006-02-27 12:15:00,87.951,88.016,87.929,87.994,3511199992.0
2006-02-27 12:30:00,87.985,88.059,87.981,88.004,2874400001.0
2006-02-27 12:45:00,88.021,88.045,87.956,87.972,3598499994.0
2006-02-27 13:00:00,87.994,88.098,87.967,88.084,3346999990.0
2006-02-27 13:15:00,88.065,88.091,88.003,88.063,3021699983.0
2006-02-27 13:30:00,88.076,88.09,88.019,88.069,3045599990.0
2006-02-27 13:45:00,88.073,88.09,88.016,88.029,3192299989.0
2006-02-27 14:00:00,88.019,88.138,88.011,88.097,3184599993.0
2006-02-27 14:15:00,88.115,88.133,88.052,88.055,3196000006.0
2006-02-27 14:30:00,88.042,88.14,88.023,88.139,3082100006.0
2006-02-27 14:45:00,88.114,88.15,88.051,88.096,3539899985.0
2006-02-27 15:00:00,88.096,88.123,88.03,88.064,2612499985.0
2006-02-27 15:15:00,88.063,88.078,87.924,87.969,3533199999.0
2006-02-27 15:30:00,87.983,88.016,87.951,88.008,2945699982.0
2006-02-27 15:45:00,88.002,88.038,87.934,87.944,3766399980.0
2006-02-27 16:00:00,87.916,87.951,87.816,87.875,2844199995.0
2006-02-27 16:15:00,87.865,87.91,87.841,87.904,3297699998.0
2006-02-27 16:30:00,87.902,87.926,87.831,87.848,3188300005.0
2006-02-27 16:45:00,87.855,87.908,87.832,87.832,3582799990.0
2006-02-27 17:00:00,87.848,87.925,87.792,87.892,3131899976.0
2006-02-27 17:15:00,87.869,87.894,87.848,87.869,3437799978.0
2006-02-27 17:30:00,87.862,87.955,87.83,87.939,3473599986.0
2006-02-27 17:45:00,87.946,87.946,87.823,87.823,3412199996.0
2006-02-27 18:00:00,87.813,87.889,87.77,87.8,23646999951.0
2006-02-27 18:15:00,87.81,87.856,87.781,87.807,22374299921.0
2006-02-27 18:30:00,87.794,87.856,87.772,87.824,19201899969.0
2006-02-27 18:45:00,87.837,87.878,87.786,87.803,13298899979.0
2006-02-27 19:00:00,87.803,87.84,87.721,87.784,9493999972.0
2006-02-27 19:15:00,87.783,87.845,87.753,87.795,13831999963.0
2006-02-27 19:30:00,87.809,87.832,87.759,87.793,11225799964.0
2006-02-27 19:45:00,87.794,87.869,87.767,87.865,9180299968.0
2006-02-27 20:00:00,87.852,87.912,87.85,87.893,11181899987.0
2006-02-27 20:15:00,87.88,87.935,87.849,87.889,14714499971.0
2006-02-27 20:30:00,87.94,87.94,87.878,87.908,15695599953.0
2006-02-27 20:45:00,87.899,87.943,87.82,87.82,15719199962.0
2006-02-27 21:00:00,87.886,87.933,87.83,87.917,9888599964.0
2006-02-27 21:15:00,87.93,87.955,87.894,87.938,15130999972.0
2006-02-27 21:30:00,87.937,87.95,87.838,87.871,8286799986.0
2006-02-27 21:45:00,87.845,87.862,87.792,87.81,6123100004.0
2006-02-27 22:00:00,87.798,87.842,87.766,87.812,6676900013.0
2006-02-27 22:15:00,87.817,87.859,87.79,87.845,4788399995.0
2006-02-27 22:30:00,87.838,87.87,87.811,87.834,5224600003.0
2006-02-27 22:45:00,87.852,87.889,87.805,87.813,5063999974.0
2006-02-27 23:00:00,87.882,87.893,87.84,87.858,3216199982.0
2006-02-27 23:15:00,87.849,87.869,87.796,87.825,3527600001.0
2006-02-27 23:30:00,87.83,87.854,87.8,87.825,3222199988.0
2006-02-27 23:45:00,87.805,87.829,87.75,87.765,2342499994.0
2006-02-28 00:00:00,87.765,87.77,87.674,87.712,3447399986.0
2006-02-28 00:15:00,87.703,87.792,87.69,87.783,3887500003.0
2006-02-28 00:30:00,87.787,87.814,87.736,87.801,3146200000.0
2006-02-28 00:45:00,87.809,87.845,87.783,87.825,3288099985.0
2006-02-28 01:00:00,87.811,87.847,87.786,87.791,2589099999.0
2006-02-28 01:15:00,87.808,87.839,87.785,87.813,3000899984.0
2006-02-28 01:30:00,87.829,87.862,87.804,87.852,3047799979.0
2006-02-28 01:45:00,87.833,87.859,87.791,87.804,4258000009.0
2006-02-28 02:00:00,87.798,87.855,87.795,87.813,2967200011.0
2006-02-28 02:15:00,87.808,87.869,87.782,87.859,3302700010.0
2006-02-28 02:30:00,87.848,87.899,87.824,87.849,3352299998.0
2006-02-28 02:45:00,87.83,87.85,87.788,87.805,2958900004.0
2006-02-28 03:00:00,87.788,87.826,87.758,87.811,3364600001.0
2006-02-28 03:15:00,87.829,87.843,87.799,87.831,2353099998.0
2006-02-28 03:30:00,87.837,87.84,87.759,87.821,3070599986.0
2006-02-28 03:45:00,87.796,87.879,87.783,87.851,2955599991.0
2006-02-28 04:00:00,87.85,87.978,87.85,87.954,3042699982.0
2006-02-28 04:15:00,87.958,88.036,87.921,88.009,2751399988.0
2006-02-28 04:30:00,88.008,88.063,87.995,88.042,3097499989.0
2006-02-28 04:45:00,88.048,88.063,87.99,88.048,2733499989.0
2006-02-28 05:00:00,88.046,88.059,87.985,88.005,2942699993.0
2006-02-28 05:15:00,88.003,88.03,87.98,87.998,2563399987.0
2006-02-28 05:30:00,88.003,88.079,87.988,88.016,2952299993.0
2006-02-28 05:45:00,88.05,88.094,88.0,88.05,3071699983.0
2006-02-28 06:00:00,88.047,88.131,88.04,88.04,2999299984.0
2006-02-28 06:15:00,88.025,88.07,88.004,88.021,3106199996.0
2006-02-28 06:30:00,88.022,88.05,87.982,87.994,2322499997.0
2006-02-28 06:45:00,88.013,88.095,87.988,88.056,2798799996.0
2006-02-28 07:00:00,88.045,88.075,88.016,88.022,2690599992.0
2006-02-28 07:15:00,88.04,88.059,88.0,88.032,2639599988.0
2006-02-28 07:30:00,88.034,88.06,88.001,88.011,3057899992.0
2006-02-28 07:45:00,87.984,88.017,87.926,87.968,3069899999.0
2006-02-28 08:00:00,87.958,87.962,87.87,87.925,3101599994.0
2006-02-28 08:15:00,87.928,87.942,87.865,87.928,3352699986.0
2006-02-28 08:30:00,87.92,87.952,87.889,87.922,2952399998.0
2006-02-28 08:45:00,87.948,87.964,87.88,87.889,3095200010.0
2006-02-28 09:00:00,87.91,87.936,87.87,87.886,3191600008.0
2006-02-28 09:15:00,87.886,87.91,87.857,87.883,3999599983.0
2006-02-28 09:30:00,87.883,87.998,87.872,87.963,3104999989.0
2006-02-28 09:45:00,87.977,88.054,87.953,87.999,3376000000.0
2006-02-28 10:00:00,87.99,88.044,87.97,88.005,3030499994.0
2006-02-28 10:15:00,87.995,88.031,87.969,87.992,3176799982.0
2006-02-28 10:30:00,87.992,88.046,87.947,88.037,3769499997.0
2006-02-28 10:45:00,88.04,88.11,88.033,88.065,3440999981.0
2006-02-28 11:00:00,88.058,88.103,88.047,88.081,3565899991.0
2006-02-28 11:15:00,88.084,88.155,88.064,88.15,4002599990.0
2006-02-28 11:30:00,88.128,88.148,88.047,88.099,3581499992.0
2006-02-28 11:45:00,88.105,88.147,88.062,88.105,3176900003.0
2006-02-28 12:00:00,88.106,88.146,88.069,88.132,3754300011.0
2006-02-28 12:15:00,88.131,88.165,88.111,88.142,3376799998.0
2006-02-28 12:30:00,88.141,88.153,88.082,88.115,2682699983.0
2006-02-28 12:45:00,88.127,88.178,88.049,88.111,3144299991.0
2006-02-28 13:00:00,88.141,88.24,88.108,88.193,3289499989.0
2006-02-28 13:15:00,88.202,88.27,88.154,88.212,3117599986.0
2006-02-28 13:30:00,88.204,88.267,88.185,88.193,3094499993.0
2006-02-28 13:45:00,88.193,88.23,88.15,88.172,3294399991.0
2006-02-28 14:00:00,88.194,88.21,88.15,88.208,3429700001.0
2006-02-28 14:15:00,88.202,88.263,88.178,88.251,2964199987.0
2006-02-28 14:30:00,88.245,88.256,88.188,88.234,3523499984.0
2006-02-28 14:45:00,88.205,88.283,88.182,88.237,3386999999.0
2006-02-28 15:00:00,88.227,88.243,88.175,88.18,2812199997.0
2006-02-28 15:15:00,88.185,88.23,88.101,88.101,3461699996.0
2006-02-28 15:30:00,88.132,88.175,88.063,88.099,3162499987.0
2006-02-28 15:45:00,88.101,88.161,88.098,88.119,3802600004.0
2006-02-28 16:00:00,88.122,88.143,88.061,88.122,2938399990.0
2006-02-28 16:15:00,88.125,88.13,88.04,88.067,3226199995.0
2006-02-28 16:30:00,88.073,88.132,88.041,88.115,3507899986.0
2006-02-28 16:45:00,88.134,88.173,88.087,88.113,3366799997.0
2006-02-28 17:00:00,88.102,88.391,88.102,88.391,3382799984.0
2006-02-28 17:15:00,88.381,88.476,88.342,88.426,3282400000.0
2006-02-28 17:30:00,88.42,88.473,88.295,88.295,3201399986.0
2006-02-28 17:45:00,88.297,88.349,88.256,88.266,3350999979.0
2006-02-28 18:00:00,88.275,88.35,88.224,88.266,24330500030.0
2006-02-28 18:15:00,88.32,88.348,88.232,88.336,20527799938.0
2006-02-28 18:30:00,88.353,88.379,88.26,88.26,19195199955.0
2006-02-28 18:45:00,88.262,88.34,88.255,88.313,13994199973.0
2006-02-28 19:00:00,88.314,88.343,88.271,88.3,9260999989.0
2006-02-28 19:15:00,88.3,88.355,88.28,88.335,14309899967.0
2006-02-28 19:30:00,88.344,88.352,88.278,88.278,11720399997.0
2006-02-28 19:45:00,88.271,88.296,88.236,88.265,9522199976.0
2006-02-28 20:00:00,88.253,88.307,88.244,88.292,10332399982.0
2006-02-28 20:15:00,88.285,88.39,88.279,88.39,15090899963.0
2006-02-28 20:30:00,88.34,88.403,88.335,88.37,15271999973.0
2006-02-28 20:45:00,88.365,88.438,88.22,88.383,15846599920.0
2006-02-28 21:00:00,88.2,88.42,88.19,88.369,9472299999.0
2006-02-28 21:15:00,88.36,88.39,88.306,88.361,15090599982.0
2006-02-28 21:30:00,88.38,88.383,88.244,88.264,8159599976.0
2006-02-28 21:45:00,88.238,88.292,88.155,88.173,7120099968.0
2006-02-28 22:00:00,88.18,88.248,88.161,88.24,6833499974.0
2006-02-28 22:15:00,88.245,88.256,88.198,88.228,5034099985.0
2006-02-28 22:30:00,88.218,88.251,88.19,88.203,5437999993.0
2006-02-28 22:45:00,88.207,88.239,88.12,88.167,5636199995.0
2006-02-28 23:00:00,88.187,88.209,88.146,88.168,3550599964.0
2006-02-28 23:15:00,88.164,88.208,88.159,88.171,2772799991.0
2006-02-28 23:30:00,88.182,88.243,88.173,88.219,4142299987.0
2006-02-28 23:45:00,88.227,88.237,88.182,88.212,2616500002.0
2006-03-01 00:00:00,88.215,88.269,88.168,88.245,3793799977.0
2006-03-01 00:15:00,88.28,88.289,88.187,88.22,3957199982.0
2006-03-01 00:30:00,88.218,88.247,88.179,88.221,2904699995.0
2006-03-01 00:45:00,88.214,88.294,88.21,88.272,3492200000.0
2006-03-01 01:00:00,88.27,88.363,88.253,88.327,3100999977.0
2006-03-01 01:15:00,88.352,88.388,88.109,88.116,3157700005.0
2006-03-01 01:30:00,88.127,88.258,88.08,88.227,2682600002.0
2006-03-01 01:45:00,88.235,88.338,88.176,88.285,3829999993.0
2006-03-01 02:00:00,88.268,88.368,88.268,88.326,3320900007.0
2006-03-01 02:15:00,88.319,88.368,88.274,88.328,3398399994.0
2006-03-01 02:30:00,88.318,88.447,88.303,88.421,3490600004.0
2006-03-01 02:45:00,88.417,88.456,88.356,88.406,3176299999.0
2006-03-01 03:00:00,88.405,88.488,88.391,88.42,3811500003.0
2006-03-01 03:15:00,88.41,88.474,88.387,88.456,3357899992.0
2006-03-01 03:30:00,88.451,88.465,88.375,88.441,3398399987.0
2006-03-01 03:45:00,88.443,88.452,88.389,88.407,2905400000.0
2006-03-01 04:00:00,88.407,88.431,88.372,88.402,2707299987.0
2006-03-01 04:15:00,88.4,88.436,88.381,88.422,2582299998.0
2006-03-01 04:30:00,88.423,88.475,88.397,88.45,2527299997.0
2006-03-01 04:45:00,88.455,88.468,88.405,88.43,3227999981.0
2006-03-01 05:00:00,88.435,88.451,88.388,88.428,2843500002.0
2006-03-01 05:15:00,88.427,88.427,88.334,88.343,2799999990.0
2006-03-01 05:30:00,88.347,88.38,88.279,88.289,2825000003.0
2006-03-01 05:45:00,88.296,88.347,88.26,88.319,2579199990.0
2006-03-01 06:00:00,88.33,88.334,88.26,88.288,2933899979.0
2006-03-01 06:15:00,88.298,88.318,88.258,88.279,2664099995.0
2006-03-01 06:30:00,88.283,88.309,88.243,88.261,2652999990.0
2006-03-01 06:45:00,88.25,88.35,88.25,88.33,2758599990.0
2006-03-01 07:00:00,88.317,88.348,88.262,88.269,2478799999.0
2006-03-01 07:15:00,88.292,88.3,88.254,88.272,3338299975.0
2006-03-01 07:30:00,88.278,88.307,88.254,88.27,2746899989.0
2006-03-01 07:45:00,88.252,88.289,88.199,88.249,2750599985.0
2006-03-01 08:00:00,88.267,88.303,88.241,88.276,3244999992.0
2006-03-01 08:15:00,88.288,88.315,88.256,88.292,2731399996.0
2006-03-01 08:30:00,88.283,88.323,88.268,88.316,3593599978.0
2006-03-01 08:45:00,88.316,88.391,88.304,88.342,3506599987.0
2006-03-01 09:00:00,88.348,88.408,88.306,88.374,3110299978.0
2006-03-01 09:15:00,88.37,88.439,88.34,88.366,3505899995.0
2006-03-01 09:30:00,88.371,88.449,88.357,88.426,3320799989.0
2006-03-01 09:45:00,88.43,88.506,88.407,88.486,3208799993.0
2006-03-01 10:00:00,88.507,88.557,88.475,88.536,3391899986.0
2006-03-01 10:15:00,88.55,88.586,88.495,88.58,3083899999.0
2006-03-01 10:30:00,88.572,88.623,88.551,88.56,3735699987.0
2006-03-01 10:45:00,88.576,88.599,88.524,88.566,3391399995.0
2006-03-01 11:00:00,88.566,88.581,88.518,88.547,3415699980.0
2006-03-01 11:15:00,88.543,88.572,88.501,88.529,3317899993.0
2006-03-01 11:30:00,88.527,88.554,88.49,88.509,3248799984.0
2006-03-01 11:45:00,88.49,88.548,88.479,88.535,3421999994.0
2006-03-01 12:00:00,88.536,88.605,88.502,88.594,3874299985.0
2006-03-01 12:15:00,88.595,88.611,88.526,88.574,3255799985.0
2006-03-01 12:30:00,88.57,88.781,88.55,88.737,2949599978.0
2006-03-01 12:45:00,88.722,88.772,88.654,88.755,3493600006.0
2006-03-01 13:00:00,88.77,88.794,88.733,88.775,3402099986.0
2006-03-01 13:15:00,88.777,88.851,88.756,88.827,2826899996.0
2006-03-01 13:30:00,88.836,88.866,88.75,88.793,2788499982.0
2006-03-01 13:45:00,88.791,88.806,88.748,88.762,3365099977.0
2006-03-01 14:00:00,88.776,88.794,88.729,88.742,2905899982.0
2006-03-01 14:15:00,88.752,88.808,88.717,88.762,3220499989.0
2006-03-01 14:30:00,88.755,88.783,88.709,88.753,2494399996.0
2006-03-01 14:45:00,88.731,88.755,88.695,88.732,3542199979.0
2006-03-01 15:00:00,88.755,88.755,88.681,88.685,3239299988.0
2006-03-01 15:15:00,88.687,88.745,88.665,88.706,3628799969.0
2006-03-01 15:30:00,88.718,88.744,88.661,88.69,3106500001.0
2006-03-01 15:45:00,88.686,88.737,88.663,88.701,3502299987.0
2006-03-01 16:00:00,88.709,88.726,88.643,88.698,3286200000.0
2006-03-01 16:15:00,88.712,88.766,88.68,88.732,3896299988.0
2006-03-01 16:30:00,88.728,88.754,88.641,88.696,3164599983.0
2006-03-01 16:45:00,88.693,88.693,88.586,88.617,3346399975.0
2006-03-01 17:00:00,88.598,88.713,88.58,88.613,3709199991.0
2006-03-01 17:15:00,88.607,88.655,88.563,88.578,3118800007.0
2006-03-01 17:30:00,88.589,88.603,88.507,88.543,3212499980.0
2006-03-01 17:45:00,88.537,88.549,88.364,88.408,3123700003.0
2006-03-01 18:00:00,88.422,88.465,88.19,88.24,25003699921.0
2006-03-01 18:15:00,88.25,88.453,88.23,88.408,23957399953.0
2006-03-01 18:30:00,88.418,88.423,88.24,88.272,18676299951.0
2006-03-01 18:45:00,88.292,88.313,88.192,88.223,14370499976.0
2006-03-01 19:00:00,88.195,88.236,88.157,88.23,9753899989.0
2006-03-01 19:15:00,88.233,88.255,88.16,88.175,14189899970.0
2006-03-01 19:30:00,88.201,88.257,88.174,88.238,11912699935.0
2006-03-01 19:45:00,88.243,88.334,88.237,88.316,9173099979.0
2006-03-01 20:00:00,88.315,88.333,88.253,88.297,10310599953.0
2006-03-01 20:15:00,88.298,88.401,88.289,88.387,14789999978.0
2006-03-01 20:30:00,88.41,88.42,88.34,88.365,16045999933.0
2006-03-01 20:45:00,88.362,88.46,88.341,88.407,15863399938.0
2006-03-01 21:00:00,88.44,88.46,88.327,88.366,8823899968.0
2006-03-01 21:15:00,88.37,88.401,88.334,88.391,14079799964.0
2006-03-01 21:30:00,88.394,88.502,88.37,88.421,7759500015.0
2006-03-01 21:45:00,88.392,88.45,88.374,88.433,7111399983.0
2006-03-01 22:00:00,88.438,88.448,88.372,88.417,6639500009.0
2006-03-01 22:15:00,88.415,88.42,88.348,88.359,4736899983.0
2006-03-01 22:30:00,88.374,88.406,88.353,88.364,5558800008.0
2006-03-01 22:45:00,88.373,88.4,88.291,88.337,5335999995.0
2006-03-01 23:00:00,88.37,88.38,88.336,88.369,2841899984.0
2006-03-01 23:15:00,88.367,88.377,88.324,88.344,3000399996.0
2006-03-01 23:30:00,88.347,88.381,88.315,88.364,3537099973.0
2006-03-01 23:45:00,88.349,88.401,88.346,88.375,2538100005.0
2006-03-02 00:00:00,88.36,88.408,88.316,88.332,3716999998.0
2006-03-02 00:15:00,88.33,88.368,88.29,88.32,3133399988.0
2006-03-02 00:30:00,88.315,88.373,88.294,88.3,3160000008.0
2006-03-02 00:45:00,88.316,88.368,88.3,88.323,3200799987.0
2006-03-02 01:00:00,88.292,88.373,88.292,88.313,2787899987.0
2006-03-02 01:15:00,88.34,88.365,88.308,88.328,3020499999.0
2006-03-02 01:30:00,88.35,88.352,88.285,88.309,3094599989.0
2006-03-02 01:45:00,88.338,88.378,88.303,88.377,3658999980.0
2006-03-02 02:00:00,88.373,88.389,88.291,88.313,3331500003.0
2006-03-02 02:15:00,88.32,88.334,88.279,88.303,2964599992.0
2006-03-02 02:30:00,88.29,88.341,88.27,88.326,3191699971.0
2006-03-02 02:45:00,88.314,88.372,88.301,88.346,3217999978.0
2006-03-02 03:00:00,88.344,88.454,88.329,88.399,3317699984.0
2006-03-02 03:15:00,88.409,88.434,88.383,88.406,2715699997.0
2006-03-02 03:30:00,88.423,88.459,88.394,88.446,3508999981.0
2006-03-02 03:45:00,88.435,88.485,88.419,88.457,2728099992.0
2006-03-02 04:00:00,88.43,88.496,88.401,88.473,2928000000.0
2006-03-02 04:15:00,88.459,88.492,88.437,88.475,2259200000.0
2006-03-02 04:30:00,88.466,88.497,88.44,88.465,2583299989.0
2006-03-02 04:45:00,88.449,88.47,88.421,88.435,2565699997.0
2006-03-02 05:00:00,88.45,88.48,88.422,88.46,2744099986.0
2006-03-02 05:15:00,88.47,88.485,88.436,88.465,2342499997.0
2006-03-02 05:30:00,88.459,88.489,88.438,88.482,2649899982.0
2006-03-02 05:45:00,88.488,88.536,88.437,88.532,2385899999.0
2006-03-02 06:00:00,88.517,88.555,88.502,88.535,3472000004.0
2006-03-02 06:15:00,88.508,88.535,88.477,88.526,2416999987.0
2006-03-02 06:30:00,88.509,88.554,88.488,88.498,2699599992.0
2006-03-02 06:45:00,88.512,88.598,88.49,88.577,3090399995.0
2006-03-02 07:00:00,88.584,88.609,88.53,88.545,2977800000.0
2006-03-02 07:15:00,88.569,88.587,88.53,88.567,3129299989.0
2006-03-02 07:30:00,88.558,88.579,88.507,88.526,3029800001.0
2006-03-02 07:45:00,88.531,88.578,88.487,88.573,2839099984.0
2006-03-02 08:00:00,88.556,88.587,88.499,88.537,3407499993.0
2006-03-02 08:15:00,88.521,88.58,88.51,88.563,3337799983.0
2006-03-02 08:30:00,88.554,88.591,88.521,88.552,3482000005.0
2006-03-02 08:45:00,88.578,88.578,88.51,88.535,3374700005.0
2006-03-02 09:00:00,88.527,88.584,88.509,88.56,3755200003.0
2006-03-02 09:15:00,88.558,88.558,88.433,88.488,3391899992.0
2006-03-02 09:30:00,88.487,88.507,88.39,88.439,3326599993.0
2006-03-02 09:45:00,88.457,88.477,88.424,88.449,3626599995.0
2006-03-02 10:00:00,88.438,88.5,88.418,88.489,3225499987.0
2006-03-02 10:15:00,88.486,88.569,88.465,88.559,3242600002.0
2006-03-02 10:30:00,88.57,88.578,88.478,88.532,3214599996.0
2006-03-02 10:45:00,88.53,88.546,88.483,88.523,3110599969.0
2006-03-02 11:00:00,88.529,88.6,88.501,88.566,3322099998.0
2006-03-02 11:15:00,88.546,88.629,88.536,88.605,3751000003.0
2006-03-02 11:30:00,88.589,88.605,88.516,88.584,3931699985.0
2006-03-02 11:45:00,88.595,88.611,88.546,88.573,3434599988.0
2006-03-02 12:00:00,88.565,88.633,88.56,88.596,3515099982.0
2006-03-02 12:15:00,88.593,88.629,88.571,88.622,3578999993.0
2006-03-02 12:30:00,88.613,88.662,88.575,88.613,2528799992.0
2006-03-02 12:45:00,88.59,88.648,88.583,88.617,3150399995.0
2006-03-02 13:00:00,88.609,88.695,88.602,88.693,3905299991.0
2006-03-02 13:15:00,88.684,88.717,88.626,88.681,2902700010.0
2006-03-02 13:30:00,88.669,88.71,88.622,88.669,3001099981.0
2006-03-02 13:45:00,88.685,88.7,88.625,88.652,3579899979.0
2006-03-02 14:00:00,88.653,88.668,88.579,88.607,2889299996.0
2006-03-02 14:15:00,88.612,88.653,88.563,88.594,3197299996.0
2006-03-02 14:30:00,88.584,88.613,88.538,88.611,3116299990.0
2006-03-02 14:45:00,88.6,88.662,88.561,88.58,3771799988.0
2006-03-02 15:00:00,88.6,88.695,88.568,88.632,2709599994.0
2006-03-02 15:15:00,88.635,88.657,88.54,88.579,3555399980.0
2006-03-02 15:30:00,88.591,88.751,88.576,88.751,3206799995.0
2006-03-02 15:45:00,88.743,88.787,88.634,88.706,3773299994.0
2006-03-02 16:00:00,88.697,88.737,88.566,88.66,3696899998.0
2006-03-02 16:15:00,88.665,88.743,88.631,88.731,2843799983.0
2006-03-02 16:30:00,88.723,88.807,88.68,88.804,3381199986.0
2006-03-02 16:45:00,88.779,88.801,88.699,88.715,3389099982.0
2006-03-02 17:00:00,88.704,88.945,88.704,88.921,3092700003.0
2006-03-02 17:15:00,88.892,88.959,88.85,88.86,3355399990.0
2006-03-02 17:30:00,88.854,88.873,88.735,88.787,3627799981.0
2006-03-02 17:45:00,88.803,88.847,88.779,88.829,3195999991.0
2006-03-02 18:00:00,88.823,89.11,88.823,89.1,25187399980.0
2006-03-02 18:15:00,89.11,89.19,88.876,89.036,23077699967.0
2006-03-02 18:30:00,89.043,89.28,88.889,88.949,18932999960.0
2006-03-02 18:45:00,88.954,89.006,88.91,88.965,13909099942.0
2006-03-02 19:00:00,88.964,89.118,88.947,89.074,8976500006.0
2006-03-02 19:15:00,89.076,89.211,89.053,89.191,13529399972.0
2006-03-02 19:30:00,89.218,89.271,89.199,89.221,11877399984.0
2006-03-02 19:45:00,89.226,89.271,89.122,89.156,8992500005.0
2006-03-02 20:00:00,89.152,89.208,89.07,89.1,10293399967.0
2006-03-02 20:15:00,89.124,89.2,89.076,89.19,14059299961.0
2006-03-02 20:30:00,89.2,89.2,89.065,89.072,16160200011.0
2006-03-02 20:45:00,89.082,89.15,89.036,89.12,16757499965.0
2006-03-02 21:00:00,89.052,89.13,89.038,89.08,10456299970.0
2006-03-02 21:15:00,89.061,89.223,89.037,89.174,14235099968.0
2006-03-02 21:30:00,89.165,89.184,89.12,89.157,8119899980.0
2006-03-02 21:45:00,89.15,89.158,89.079,89.095,6814399993.0
2006-03-02 22:00:00,89.086,89.156,89.069,89.125,6775299963.0
2006-03-02 22:15:00,89.13,89.21,89.122,89.183,4431199973.0
2006-03-02 22:30:00,89.19,89.257,89.153,89.203,5405099990.0
2006-03-02 22:45:00,89.219,89.265,89.157,89.207,4989099991.0
2006-03-02 23:00:00,89.227,89.24,89.16,89.188,2803699970.0
2006-03-02 23:15:00,89.189,89.211,89.151,89.182,3317900006.0
2006-03-02 23:30:00,89.174,89.226,89.16,89.21,3561199996.0
2006-03-02 23:45:00,89.212,89.227,89.183,89.215,2462199991.0
2006-03-03 00:00:00,89.215,89.27,89.177,89.234,3644899988.0
2006-03-03 00:15:00,89.225,89.263,89.185,89.216,3473600002.0
2006-03-03 00:30:00,89.207,89.229,89.138,89.15,2882400001.0
2006-03-03 00:45:00,89.175,89.215,89.155,89.2,3398999994.0
2006-03-03 01:00:00,89.171,89.227,89.171,89.178,3106799999.0
2006-03-03 01:15:00,89.192,89.218,89.135,89.167,3125299991.0
2006-03-03 01:30:00,89.134,89.155,88.977,89.073,3005799996.0
2006-03-03 01:45:00,89.09,89.164,89.072,89.158,4254899995.0
2006-03-03 02:00:00,89.139,89.309,89.139,89.282,3370699990.0
2006-03-03 02:15:00,89.259,89.338,89.234,89.282,2707099982.0
2006-03-03 02:30:00,89.269,89.479,89.269,89.449,3190599981.0
2006-03-03 02:45:00,89.432,89.627,89.418,89.612,3204599996.0
2006-03-03 03:00:00,89.62,89.631,89.399,89.412,3291499992.0
2006-03-03 03:15:00,89.423,89.423,89.324,89.395,3265099997.0
2006-03-03 03:30:00,89.405,89.413,89.332,89.387,3123499993.0
2006-03-03 03:45:00,89.379,89.385,89.324,89.36,2839299995.0
2006-03-03 04:00:00,89.314,89.406,89.313,89.368,2757299993.0
2006-03-03 04:15:00,89.369,89.451,89.346,89.418,3112799988.0
2006-03-03 04:30:00,89.42,89.437,89.343,89.352,2809899984.0
2006-03-03 04:45:00,89.358,89.372,89.309,89.323,2858199975.0
2006-03-03 05:00:00,89.33,89.385,89.317,89.362,2978999992.0
2006-03-03 05:15:00,89.364,89.414,89.354,89.376,2773699976.0
2006-03-03 05:30:00,89.405,89.459,89.396,89.434,2696899995.0
2006-03-03 05:45:00,89.452,89.472,89.406,89.452,2858599988.0
2006-03-03 06:00:00,89.448,89.492,89.417,89.47,3218100009.0
2006-03-03 06:15:00,89.462,89.52,89.459,89.5,2051099994.0
2006-03-03 06:30:00,89.514,89.517,89.468,89.493,2406599999.0
2006-03-03 06:45:00,89.511,89.53,89.476,89.519,2749500009.0
2006-03-03 07:00:00,89.499,89.53,89.434,89.449,2932200002.0
2006-03-03 07:15:00,89.471,89.487,89.44,89.455,3061399995.0
2006-03-03 07:30:00,89.47,89.527,89.419,89.494,3821399996.0
2006-03-03 07:45:00,89.47,89.506,89.431,89.445,3183499992.0
2006-03-03 08:00:00,89.454,89.54,89.435,89.474,3470600002.0
2006-03-03 08:15:00,89.481,89.52,89.452,89.466,2923799995.0
2006-03-03 08:30:00,89.475,89.5,89.422,89.428,2919799993.0
2006-03-03 08:45:00,89.453,89.468,89.399,89.44,3113699992.0
2006-03-03 09:00:00,89.441,89.489,89.4,89.465,3246699997.0
2006-03-03 09:15:00,89.44,89.475,89.395,89.429,3521299987.0
2006-03-03 09:30:00,89.427,89.454,89.35,89.394,3685999982.0
2006-03-03 09:45:00,89.399,89.41,89.328,89.343,3617599982.0
2006-03-03 10:00:00,89.357,89.421,89.34,89.384,2868599990.0
2006-03-03 10:15:00,89.386,89.421,89.36,89.37,3469199992.0
2006-03-03 10:30:00,89.378,89.452,89.349,89.44,3197299991.0
2006-03-03 10:45:00,89.434,89.488,89.421,89.471,3249099991.0
2006-03-03 11:00:00,89.456,89.502,89.44,89.494,3222199994.0
2006-03-03 11:15:00,89.478,89.556,89.466,89.511,3557899999.0
2006-03-03 11:30:00,89.507,89.558,89.485,89.501,3705399991.0
2006-03-03 11:45:00,89.508,89.558,89.478,89.514,3734399999.0
2006-03-03 12:00:00,89.518,89.533,89.457,89.524,3684299992.0
2006-03-03 12:15:00,89.525,89.567,89.484,89.567,3506399990.0
2006-03-03 12:30:00,89.562,89.587,89.474,89.492,2559399992.0
2006-03-03 12:45:00,89.472,89.516,89.433,89.457,3394799996.0
2006-03-03 13:00:00,89.463,89.493,89.434,89.463,3764900001.0
2006-03-03 13:15:00,89.444,89.518,89.428,89.493,2990500008.0
2006-03-03 13:30:00,89.513,89.535,89.455,89.514,2693199986.0
2006-03-03 13:45:00,89.513,89.557,89.497,89.521,3338999988.0
2006-03-03 14:00:00,89.526,89.593,89.519,89.582,2877900002.0
2006-03-03 14:15:00,89.559,89.624,89.559,89.588,3305700001.0
2006-03-03 14:30:00,89.56,89.602,89.51,89.602,2965499994.0
2006-03-03 14:45:00,89.575,89.592,89.519,89.554,3842200003.0
2006-03-03 15:00:00,89.537,89.553,89.498,89.516,2572599991.0
2006-03-03 15:15:00,89.511,89.577,89.468,89.542,3695800003.0
2006-03-03 15:30:00,89.557,89.61,89.542,89.581,2642199970.0
2006-03-03 15:45:00,89.58,89.62,89.539,89.58,3566699978.0
2006-03-03 16:00:00,89.581,89.686,89.581,89.686,3273600002.0
2006-03-03 16:15:00,89.671,89.733,89.625,89.672,3916499981.0
2006-03-03 16:30:00,89.683,89.755,89.668,89.73,3491799990.0
2006-03-03 16:45:00,89.73,89.782,89.692,89.738,3566899983.0
2006-03-03 17:00:00,89.709,89.735,89.601,89.65,3093900006.0
2006-03-03 17:15:00,89.634,89.703,89.574,89.582,3451999975.0
2006-03-03 17:30:00,89.554,89.64,89.532,89.553,3419399996.0
2006-03-03 17:45:00,89.546,89.546,89.476,89.485,3813399975.0
2006-03-03 18:00:00,89.492,89.625,89.475,89.61,24932099885.0
2006-03-03 18:15:00,89.6,89.641,89.57,89.619,22600199932.0
2006-03-03 18:30:00,89.625,89.657,89.552,89.632,18634999961.0
2006-03-03 18:45:00,89.612,89.675,89.563,89.602,13355699989.0
2006-03-03 19:00:00,89.581,89.618,89.54,89.593,9308799991.0
2006-03-03 19:15:00,89.596,89.6,89.539,89.559,13262899974.0
2006-03-03 19:30:00,89.575,89.585,89.507,89.559,12089999948.0
2006-03-03 19:45:00,89.572,89.625,89.548,89.586,8735000000.0
2006-03-03 20:00:00,89.588,89.625,89.554,89.606,10413099998.0
2006-03-03 20:15:00,89.588,89.654,89.582,89.62,14510699953.0
2006-03-03 20:30:00,89.63,89.647,89.569,89.595,14250799949.0
2006-03-03 20:45:00,89.596,89.69,89.577,89.69,14200199974.0
2006-03-03 21:00:00,89.68,89.7,89.569,89.585,8441399974.0
2006-03-03 21:15:00,89.594,89.629,89.567,89.605,14196399960.0
2006-03-03 21:30:00,89.602,89.647,89.588,89.617,7694500000.0
2006-03-03 21:45:00,89.633,89.682,89.597,89.67,6754200001.0
2006-03-03 22:00:00,89.676,89.702,89.63,89.635,6841399977.0
2006-03-03 22:15:00,89.628,89.666,89.603,89.622,4568600000.0
2006-03-03 22:30:00,89.638,89.7,89.604,89.649,5398499987.0
2006-03-03 22:45:00,89.656,89.69,89.578,89.627,5367099982.0
2006-03-03 23:00:00,89.652,89.733,89.647,89.723,2819499992.0
2006-03-03 23:15:00,89.713,89.792,89.68,89.765,3179200013.0
2006-03-03 23:30:00,89.77,89.787,89.709,89.749,3323899983.0
2006-03-03 23:45:00,89.729,89.747,89.701,89.71,3515799990.0
2006-03-06 00:00:00,89.701,89.746,89.67,89.698,2888299981.0
2006-03-06 00:15:00,89.705,89.803,89.696,89.79,2668799994.0
2006-03-06 00:30:00,89.752,89.788,89.725,89.76,3035299990.0
2006-03-06 00:45:00,89.747,89.788,89.703,89.788,3246099986.0
2006-03-06 01:00:00,89.78,89.861,89.737,89.86,3066699991.0
2006-03-06 01:15:00,89.866,89.95,89.835,89.95,3203899996.0
2006-03-06 01:30:00,89.946,89.967,89.83,89.878,3216099996.0
2006-03-06 01:45:00,89.849,89.872,89.783,89.862,3915599981.0
2006-03-06 02:00:00,89.844,89.991,89.839,89.956,3195999990.0
2006-03-06 02:15:00,89.977,90.101,89.932,90.09,3391600001.0
2006-03-06 02:30:00,90.074,90.196,90.036,90.174,3521900000.0
2006-03-06 02:45:00,90.165,90.201,90.141,90.171,3450300003.0
2006-03-06 03:00:00,90.161,90.181,90.082,90.109,3179299995.0
2006-03-06 03:15:00,90.091,90.139,90.082,90.083,3416199982.0
2006-03-06 03:30:00,90.085,90.15,90.068,90.117,3031199993.0
2006-03-06 03:45:00,90.117,90.171,90.083,90.107,3431999979.0
2006-03-06 04:00:00,90.088,90.125,90.079,90.087,2828999983.0
2006-03-06 04:15:00,90.096,90.207,90.058,90.19,2985999988.0
2006-03-06 04:30:00,90.196,90.247,90.173,90.23,2610600000.0
2006-03-06 04:45:00,90.219,90.238,90.184,90.193,2674499989.0
2006-03-06 05:00:00,90.2,90.252,90.17,90.252,3115799977.0
2006-03-06 05:15:00,90.233,90.387,90.223,90.387,3237199991.0
2006-03-06 05:30:00,90.379,90.444,90.349,90.389,2420300009.0
2006-03-06 05:45:00,90.384,90.457,90.307,90.32,2544199979.0
2006-03-06 06:00:00,90.315,90.36,90.297,90.314,3522599986.0
2006-03-06 06:15:00,90.319,90.417,90.297,90.413,2550899994.0
2006-03-06 06:30:00,90.405,90.437,90.375,90.405,2691099986.0
2006-03-06 06:45:00,90.397,90.493,90.38,90.446,3016700011.0
2006-03-06 07:00:00,90.442,90.485,90.393,90.432,3266899990.0
2006-03-06 07:15:00,90.447,90.493,90.425,90.436,3033899987.0
2006-03-06 07:30:00,90.44,90.464,90.41,90.431,2967499980.0
2006-03-06 07:45:00,90.411,90.446,90.378,90.404,2693199978.0
2006-03-06 08:00:00,90.405,90.448,90.36,90.395,2962899992.0
2006-03-06 08:15:00,90.391,90.435,90.371,90.395,2986499989.0
2006-03-06 08:30:00,90.402,90.41,90.32,90.34,3164099996.0
2006-03-06 08:45:00,90.352,90.383,90.293,90.293,3061799989.0
2006-03-06 09:00:00,90.286,90.42,90.269,90.391,3516899992.0
2006-03-06 09:15:00,90.408,90.456,90.361,90.368,3284799992.0
2006-03-06 09:30:00,90.375,90.444,90.335,90.361,3386899987.0
2006-03-06 09:45:00,90.375,90.448,90.365,90.418,3217200001.0
2006-03-06 10:00:00,90.437,90.452,90.355,90.391,2433599997.0
2006-03-06 10:15:00,90.38,90.398,90.262,90.382,3308899997.0
2006-03-06 10:30:00,90.377,90.406,90.344,90.363,3234000009.0
2006-03-06 10:45:00,90.376,90.398,90.28,90.304,3317499995.0
2006-03-06 11:00:00,90.31,90.344,90.285,90.313,3380199984.0
2006-03-06 11:15:00,90.322,90.334,90.271,90.296,3687800012.0
2006-03-06 11:30:00,90.307,90.354,90.272,90.327,3784499990.0
2006-03-06 11:45:00,90.325,90.392,90.308,90.323,3453199985.0
2006-03-06 12:00:00,90.339,90.407,90.32,90.376,3436699989.0
2006-03-06 12:15:00,90.39,90.404,90.324,90.34,3001899990.0
2006-03-06 12:30:00,90.332,90.42,90.297,90.397,2967999997.0
2006-03-06 12:45:00,90.393,90.429,90.297,90.303,3135300001.0
2006-03-06 13:00:00,90.334,90.377,90.304,90.31,3284899984.0
2006-03-06 13:15:00,90.328,90.361,90.292,90.35,3883599993.0
2006-03-06 13:30:00,90.353,90.369,90.321,90.339,3430599985.0
2006-03-06 13:45:00,90.335,90.372,90.288,90.29,3018799984.0
2006-03-06 14:00:00,90.309,90.315,90.197,90.261,3148699989.0
2006-03-06 14:15:00,90.258,90.295,90.211,90.29,3310300002.0
2006-03-06 14:30:00,90.272,90.323,90.235,90.271,3192000007.0
2006-03-06 14:45:00,90.264,90.333,90.224,90.321,3571999988.0
2006-03-06 15:00:00,90.323,90.35,90.287,90.332,2183300003.0
2006-03-06 15:15:00,90.345,90.421,90.324,90.388,3732899979.0
2006-03-06 15:30:00,90.407,90.444,90.386,90.41,3256599998.0
2006-03-06 15:45:00,90.431,90.474,90.375,90.453,3647899998.0
2006-03-06 16:00:00,90.437,90.464,90.386,90.444,3033899987.0
2006-03-06 16:15:00,90.426,90.469,90.402,90.452,3920999998.0
2006-03-06 16:30:00,90.442,90.485,90.425,90.458,3375899979.0
2006-03-06 16:45:00,90.457,90.483,90.403,90.478,3196499995.0
2006-03-06 17:00:00,90.472,90.525,90.451,90.505,3135899978.0
2006-03-06 17:15:00,90.485,90.485,90.385,90.426,3154299979.0
2006-03-06 17:30:00,90.431,90.495,90.398,90.442,3387399986.0
2006-03-06 17:45:00,90.464,90.482,90.385,90.409,3704699992.0
2006-03-06 18:00:00,90.388,90.406,90.27,90.31,24764300052.0
2006-03-06 18:15:00,90.32,90.37,90.255,90.273,23072799967.0
2006-03-06 18:30:00,90.269,90.36,90.24,90.306,19098799935.0
2006-03-06 18:45:00,90.307,90.333,90.239,90.284,13552399984.0
2006-03-06 19:00:00,90.293,90.3,90.243,90.297,9331799985.0
2006-03-06 19:15:00,90.298,90.367,90.275,90.321,14058899984.0
2006-03-06 19:30:00,90.331,90.361,90.293,90.331,12128999960.0
2006-03-06 19:45:00,90.334,90.436,90.31,90.402,9304399963.0
2006-03-06 20:00:00,90.415,90.474,90.374,90.434,11023799994.0
2006-03-06 20:15:00,90.435,90.55,90.412,90.55,13828299947.0
2006-03-06 20:30:00,90.54,90.55,90.445,90.475,15974799974.0
2006-03-06 20:45:00,90.453,90.51,90.421,90.51,17001399950.0
2006-03-06 21:00:00,90.472,90.506,90.449,90.497,12270199975.0
2006-03-06 21:15:00,90.503,90.538,90.472,90.521,14524499983.0
2006-03-06 21:30:00,90.537,90.537,90.452,90.483,7136799956.0
2006-03-06 21:45:00,90.472,90.504,90.439,90.492,6287599987.0
2006-03-06 22:00:00,90.507,90.561,90.475,90.509,6534899974.0
2006-03-06 22:15:00,90.503,90.548,90.49,90.533,4674399983.0
2006-03-06 22:30:00,90.543,90.548,90.496,90.508,5251300001.0
2006-03-06 22:45:00,90.516,90.578,90.454,90.457,5651700005.0
2006-03-06 23:00:00,90.53,90.547,90.467,90.494,3385099988.0
2006-03-06 23:15:00,90.51,90.515,90.446,90.469,2910099995.0
2006-03-06 23:30:00,90.493,90.507,90.455,90.507,3320800007.0
2006-03-06 23:45:00,90.499,90.513,90.471,90.508,2335199984.0
2006-03-07 00:00:00,90.491,90.558,90.459,90.509,3533100008.0
2006-03-07 00:15:00,90.529,90.571,90.484,90.552,3902499967.0
2006-03-07 00:30:00,90.546,90.569,90.509,90.53,2992899998.0
2006-03-07 00:45:00,90.512,90.579,90.492,90.509,3254799976.0
2006-03-07 01:00:00,90.508,90.538,90.451,90.455,2764099990.0
2006-03-07 01:15:00,90.482,90.503,90.423,90.462,2916099993.0
2006-03-07 01:30:00,90.468,90.518,90.426,90.493,2728299989.0
2006-03-07 01:45:00,90.487,90.57,90.464,90.534,3707199997.0
2006-03-07 02:00:00,90.538,90.556,90.47,90.484,3264900004.0
2006-03-07 02:15:00,90.499,90.515,90.454,90.48,3222299983.0
2006-03-07 02:30:00,90.47,90.49,90.396,90.403,3206599981.0
2006-03-07 02:45:00,90.406,90.424,90.342,90.378,3426799982.0
2006-03-07 03:00:00,90.39,90.431,90.351,90.407,3245399985.0
2006-03-07 03:15:00,90.395,90.426,90.364,90.396,3330199997.0
2006-03-07 03:30:00,90.402,90.425,90.338,90.402,3161899991.0
2006-03-07 03:45:00,90.386,90.465,90.372,90.426,3389599985.0
2006-03-07 04:00:00,90.4,90.437,90.382,90.433,2919800000.0
2006-03-07 04:15:00,90.431,90.431,90.369,90.374,2548299991.0
2006-03-07 04:30:00,90.387,90.392,90.335,90.361,2980600003.0
2006-03-07 04:45:00,90.377,90.377,90.307,90.335,3047699980.0
2006-03-07 05:00:00,90.337,90.364,90.237,90.244,2875499986.0
2006-03-07 05:15:00,90.231,90.261,90.184,90.216,2622700010.0
2006-03-07 05:30:00,90.22,90.274,90.213,90.221,2687099986.0
2006-03-07 05:45:00,90.218,90.238,90.147,90.161,2678199988.0
2006-03-07 06:00:00,90.159,90.229,90.155,90.205,2652099986.0
2006-03-07 06:15:00,90.22,90.258,90.191,90.223,2008299983.0
2006-03-07 06:30:00,90.221,90.262,90.182,90.245,2435999984.0
2006-03-07 06:45:00,90.22,90.248,90.107,90.138,3187199988.0
2006-03-07 07:00:00,90.129,90.162,90.083,90.096,3723399995.0
2006-03-07 07:15:00,90.098,90.133,90.078,90.102,3583599974.0
2006-03-07 07:30:00,90.101,90.125,90.053,90.074,2949499997.0
2006-03-07 07:45:00,90.059,90.139,90.039,90.116,2792799978.0
2006-03-07 08:00:00,90.127,90.148,90.074,90.123,2693199987.0
2006-03-07 08:15:00,90.113,90.15,90.084,90.127,3370499998.0
2006-03-07 08:30:00,90.144,90.187,90.1,90.15,3105000012.0
2006-03-07 08:45:00,90.152,90.226,90.136,90.226,3374799993.0
2006-03-07 09:00:00,90.234,90.299,90.216,90.275,3363299996.0
2006-03-07 09:15:00,90.279,90.312,90.249,90.278,3518200005.0
2006-03-07 09:30:00,90.264,90.356,90.255,90.288,3375299999.0
2006-03-07 09:45:00,90.296,90.296,90.221,90.237,3470199995.0
2006-03-07 10:00:00,90.217,90.29,90.202,90.266,3126299973.0
2006-03-07 10:15:00,90.27,90.287,90.224,90.26,3260399985.0
2006-03-07 10:30:00,90.291,90.347,90.236,90.269,3199499995.0
2006-03-07 10:45:00,90.28,90.347,90.12,90.12,3537699981.0
2006-03-07 11:00:00,90.129,90.173,90.064,90.117,3378000002.0
2006-03-07 11:15:00,90.109,90.129,90.056,90.118,3668299992.0
2006-03-07 11:30:00,90.115,90.127,90.043,90.116,4055199980.0
2006-03-07 11:45:00,90.093,90.132,90.061,90.095,3886699999.0
2006-03-07 12:00:00,90.093,90.109,90.042,90.078,3412700013.0
2006-03-07 12:15:00,90.074,90.093,90.039,90.073,3493399987.0
2006-03-07 12:30:00,90.061,90.092,89.871,89.911,2873899981.0
2006-03-07 12:45:00,89.913,89.973,89.873,89.963,2651999994.0
2006-03-07 13:00:00,89.962,89.987,89.929,89.963,3423299995.0
2006-03-07 13:15:00,89.968,89.976,89.877,89.907,2928499993.0
2006-03-07 13:30:00,89.898,89.955,89.877,89.938,3345699988.0
2006-03-07 13:45:00,89.927,89.956,89.861,89.87,3491400001.0
2006-03-07 14:00:00,89.891,89.922,89.871,89.903,3214500004.0
2006-03-07 14:15:00,89.887,89.919,89.829,89.861,3524599997.0
2006-03-07 14:30:00,89.848,89.933,89.801,89.914,3241000001.0
2006-03-07 14:45:00,89.902,89.931,89.82,89.841,3379199992.0
2006-03-07 15:00:00,89.845,89.891,89.807,89.845,2689699994.0
2006-03-07 15:15:00,89.838,89.838,89.715,89.763,3501799995.0
2006-03-07 15:30:00,89.776,89.838,89.759,89.8,2986099994.0
2006-03-07 15:45:00,89.79,89.821,89.712,89.728,3726899993.0
2006-03-07 16:00:00,89.739,89.75,89.605,89.637,3201200005.0
2006-03-07 16:15:00,89.64,89.656,89.58,89.63,3398799986.0
2006-03-07 16:30:00,89.639,89.702,89.617,89.665,3350299988.0
2006-03-07 16:45:00,89.665,89.69,89.584,89.652,3321599984.0
2006-03-07 17:00:00,89.652,89.71,89.532,89.565,2982999991.0
2006-03-07 17:15:00,89.553,89.592,89.527,89.557,2804899994.0
2006-03-07 17:30:00,89.53,89.568,89.458,89.47,3462799984.0
2006-03-07 17:45:00,89.487,89.67,89.46,89.652,3363299985.0
2006-03-07 18:00:00,89.659,89.69,89.592,89.64,23612599898.0
2006-03-07 18:15:00,89.63,89.668,89.591,89.624,23842699871.0
2006-03-07 18:30:00,89.636,89.66,89.582,89.64,19458199943.0
2006-03-07 18:45:00,89.639,89.686,89.622,89.673,13699199960.0
2006-03-07 19:00:00,89.676,89.683,89.597,89.619,9340600008.0
2006-03-07 19:15:00,89.621,89.673,89.578,89.646,14356599939.0
2006-03-07 19:30:00,89.644,89.675,89.598,89.65,12775499981.0
2006-03-07 19:45:00,89.64,89.729,89.616,89.702,9329399967.0
2006-03-07 20:00:00,89.688,89.731,89.668,89.717,10369399971.0
2006-03-07 20:15:00,89.702,89.762,89.683,89.725,14903999982.0
2006-03-07 20:30:00,89.72,89.756,89.707,89.726,15251599990.0
2006-03-07 20:45:00,89.722,89.79,89.671,89.79,16821799944.0
2006-03-07 21:00:00,89.682,89.78,89.642,89.69,10209999969.0
2006-03-07 21:15:00,89.679,89.734,89.659,89.696,14974299992.0
2006-03-07 21:30:00,89.704,89.757,89.698,89.738,7945399990.0
2006-03-07 21:45:00,89.737,89.773,89.71,89.762,6518499972.0
2006-03-07 22:00:00,89.765,89.777,89.704,89.755,6894499985.0
2006-03-07 22:15:00,89.756,89.775,89.73,89.731,4385199992.0
2006-03-07 22:30:00,89.746,89.769,89.7,89.72,5060200006.0
2006-03-07 22:45:00,89.726,89.734,89.639,89.694,4931199986.0
2006-03-07 23:00:00,89.726,89.756,89.687,89.745,2665699988.0
2006-03-07 23:15:00,89.728,89.765,89.717,89.745,3071099972.0
2006-03-07 23:30:00,89.733,89.747,89.645,89.697,3536000008.0
2006-03-07 23:45:00,89.695,89.713,89.666,89.67,3080299977.0
2006-03-08 00:00:00,89.685,89.709,89.61,89.61,3347799997.0
2006-03-08 00:15:00,89.631,89.676,89.589,89.632,3444100001.0
2006-03-08 00:30:00,89.607,89.66,89.577,89.648,3011199991.0
2006-03-08 00:45:00,89.65,89.683,89.582,89.669,3589099979.0
2006-03-08 01:00:00,89.653,89.689,89.623,89.633,2652799999.0
2006-03-08 01:15:00,89.652,89.669,89.608,89.631,2889000005.0
2006-03-08 01:30:00,89.642,89.655,89.55,89.616,3123299971.0
2006-03-08 01:45:00,89.618,89.63,89.559,89.618,3880199990.0
2006-03-08 02:00:00,89.612,89.697,89.597,89.633,3335599985.0
2006-03-08 02:15:00,89.641,89.653,89.573,89.625,3802399995.0
2006-03-08 02:30:00,89.6,89.625,89.524,89.537,3336599988.0
2006-03-08 02:45:00,89.523,89.549,89.405,89.419,3495099989.0
2006-03-08 03:00:00,89.42,89.473,89.397,89.469,3448199974.0
2006-03-08 03:15:00,89.441,89.462,89.386,89.39,2658900001.0
2006-03-08 03:30:00,89.404,89.42,89.335,89.42,3312399990.0
2006-03-08 03:45:00,89.413,89.419,89.33,89.37,2953199999.0
2006-03-08 04:00:00,89.366,89.458,89.347,89.418,3450499979.0
2006-03-08 04:15:00,89.416,89.505,89.41,89.475,2710699996.0
2006-03-08 04:30:00,89.485,89.501,89.456,89.492,2820499999.0
2006-03-08 04:45:00,89.493,89.529,89.472,89.485,2248899979.0
2006-03-08 05:00:00,89.481,89.515,89.457,89.501,2974699990.0
2006-03-08 05:15:00,89.495,89.552,89.456,89.531,2849199990.0
2006-03-08 05:30:00,89.512,89.536,89.471,89.471,2545799980.0
2006-03-08 05:45:00,89.495,89.517,89.43,89.497,2828099989.0
2006-03-08 06:00:00,89.501,89.537,89.469,89.505,2839999990.0
2006-03-08 06:15:00,89.504,89.545,89.488,89.528,1949999990.0
2006-03-08 06:30:00,89.535,89.571,89.508,89.532,3034299984.0
2006-03-08 06:45:00,89.518,89.577,89.495,89.541,3119999983.0
2006-03-08 07:00:00,89.531,89.555,89.511,89.516,3130899969.0
2006-03-08 07:15:00,89.521,89.588,89.506,89.57,3098699971.0
2006-03-08 07:30:00,89.569,89.615,89.548,89.601,3293100002.0
2006-03-08 07:45:00,89.609,89.688,89.588,89.678,2864299970.0
2006-03-08 08:00:00,89.671,89.728,89.63,89.685,3456199996.0
2006-03-08 08:15:00,89.696,89.716,89.65,89.685,3065499975.0
2006-03-08 08:30:00,89.673,89.702,89.61,89.63,2941099987.0
2006-03-08 08:45:00,89.629,89.673,89.588,89.6,3290599986.0
2006-03-08 09:00:00,89.615,89.686,89.578,89.661,3699900005.0
2006-03-08 09:15:00,89.694,89.751,89.648,89.733,3437899982.0
2006-03-08 09:30:00,89.726,89.751,89.695,89.715,3572600000.0
2006-03-08 09:45:00,89.713,89.733,89.598,89.683,3208999982.0
2006-03-08 10:00:00,89.673,89.738,89.644,89.688,2995099989.0
2006-03-08 10:15:00,89.725,89.733,89.659,89.709,3417999998.0
2006-03-08 10:30:00,89.73,89.764,89.677,89.72,2938300002.0
2006-03-08 10:45:00,89.706,89.736,89.671,89.717,3358199992.0
2006-03-08 11:00:00,89.713,89.742,89.674,89.715,3449699999.0
2006-03-08 11:15:00,89.717,89.76,89.701,89.738,3706599996.0
2006-03-08 11:30:00,89.732,89.818,89.73,89.774,3937899996.0
2006-03-08 11:45:00,89.761,89.909,89.756,89.848,3983400000.0
2006-03-08 12:00:00,89.831,89.956,89.827,89.915,3243200006.0
2006-03-08 12:15:00,89.915,89.953,89.891,89.926,3339799987.0
2006-03-08 12:30:00,89.896,89.926,89.849,89.885,3015099983.0
2006-03-08 12:45:00,89.904,89.999,89.889,89.952,2988999985.0
2006-03-08 13:00:00,89.976,90.036,89.955,89.997,3625100017.0
2006-03-08 13:15:00,89.983,90.076,89.965,90.053,3130900003.0
2006-03-08 13:30:00,90.05,90.069,89.978,89.978,2832999991.0
2006-03-08 13:45:00,89.996,90.025,89.954,89.972,3579399985.0
2006-03-08 14:00:00,89.978,90.011,89.951,89.974,2990199986.0
2006-03-08 14:15:00,89.965,90.01,89.926,89.972,3168299977.0
2006-03-08 14:30:00,89.972,89.997,89.912,89.955,3223399999.0
2006-03-08 14:45:00,89.93,90.002,89.868,89.908,3375599992.0
2006-03-08 15:00:00,89.937,89.963,89.912,89.952,3124099991.0
2006-03-08 15:15:00,89.955,90.026,89.928,89.973,3509799987.0
2006-03-08 15:30:00,89.961,90.015,89.941,89.985,3611399989.0
2006-03-08 15:45:00,89.975,89.998,89.918,89.955,3573799989.0
2006-03-08 16:00:00,89.949,89.961,89.856,89.896,3233099994.0
2006-03-08 16:15:00,89.889,89.97,89.873,89.93,3414699988.0
2006-03-08 16:30:00,89.939,89.985,89.933,89.965,3182500002.0
2006-03-08 16:45:00,89.967,89.992,89.908,89.971,3327799995.0
2006-03-08 17:00:00,89.97,90.084,89.97,90.073,3388800010.0
2006-03-08 17:15:00,90.072,90.105,90.011,90.023,3398099999.0
2006-03-08 17:30:00,90.01,90.059,90.0,90.033,2878799998.0
2006-03-08 17:45:00,90.033,90.062,89.984,89.984,3118399988.0
2006-03-08 18:00:00,89.989,90.13,89.963,90.13,21592099883.0
2006-03-08 18:15:00,90.14,90.14,90.014,90.051,22916599950.0
2006-03-08 18:30:00,90.045,90.09,90.018,90.07,19087299960.0
2006-03-08 18:45:00,90.047,90.097,90.022,90.026,14197299935.0
2006-03-08 19:00:00,90.021,90.126,90.021,90.108,8969699984.0
2006-03-08 19:15:00,90.114,90.13,90.041,90.072,14392399971.0
2006-03-08 19:30:00,90.076,90.085,89.963,89.972,12392299948.0
2006-03-08 19:45:00,89.974,90.06,89.949,90.043,8870399973.0
2006-03-08 20:00:00,90.05,90.07,89.99,90.032,10888999953.0
2006-03-08 20:15:00,90.035,90.11,89.999,90.09,14328099973.0
2006-03-08 20:30:00,90.1,90.119,90.038,90.1,15186199966.0
2006-03-08 20:45:00,90.107,90.117,90.04,90.06,16622299979.0
2006-03-08 21:00:00,90.083,90.098,90.04,90.088,9938799962.0
2006-03-08 21:15:00,90.087,90.103,90.052,90.078,14851399942.0
2006-03-08 21:30:00,90.081,90.109,90.047,90.067,7682899976.0
2006-03-08 21:45:00,90.057,90.078,90.014,90.038,6897899965.0
2006-03-08 22:00:00,90.044,90.068,89.98,90.033,6402999975.0
2006-03-08 22:15:00,90.044,90.079,90.014,90.014,4575199999.0
2006-03-08 22:30:00,90.029,90.088,90.022,90.079,5043399985.0
2006-03-08 22:45:00,90.082,90.086,89.986,89.99,4803199991.0
2006-03-08 23:00:00,90.063,90.093,90.038,90.052,3069499989.0
2006-03-08 23:15:00,90.041,90.06,89.986,90.012,3132299998.0
2006-03-08 23:30:00,90.017,90.024,89.975,90.008,3194300003.0
2006-03-08 23:45:00,89.993,90.075,89.991,90.075,2648999982.0
2006-03-09 00:00:00,90.056,90.083,89.981,90.012,3786999980.0
2006-03-09 00:15:00,90.007,90.07,90.002,90.044,3136499992.0
2006-03-09 00:30:00,90.018,90.04,89.982,89.982,2811599984.0
2006-03-09 00:45:00,89.992,90.035,89.986,90.016,3157099982.0
2006-03-09 01:00:00,90.002,90.04,89.989,90.016,2576999981.0
2006-03-09 01:15:00,90.015,90.035,89.971,90.024,2871999987.0
2006-03-09 01:30:00,90.038,90.075,90.016,90.035,3140799997.0
2006-03-09 01:45:00,90.031,90.05,89.992,90.04,3737699993.0
2006-03-09 02:00:00,90.023,90.104,90.02,90.073,3228099982.0
2006-03-09 02:15:00,90.059,90.148,90.043,90.102,3162800000.0
2006-03-09 02:30:00,90.104,90.125,90.002,90.032,3333999995.0
2006-03-09 02:45:00,90.032,90.056,90.002,90.035,2900099998.0
2006-03-09 03:00:00,90.038,90.049,89.947,89.972,3278099997.0
2006-03-09 03:15:00,89.959,90.005,89.931,89.931,3499400007.0
2006-03-09 03:30:00,89.945,89.958,89.906,89.941,3379999985.0
2006-03-09 03:45:00,89.935,90.004,89.92,89.981,2976299999.0
2006-03-09 04:00:00,89.998,90.043,89.976,90.035,2340099988.0
2006-03-09 04:15:00,90.021,90.067,90.012,90.029,3059600001.0
2006-03-09 04:30:00,90.028,90.045,89.97,90.025,2661699995.0
2006-03-09 04:45:00,90.032,90.033,89.956,89.972,2561699982.0
2006-03-09 05:00:00,89.975,90.015,89.942,89.963,2897700002.0
2006-03-09 05:15:00,89.96,89.965,89.894,89.915,2572899991.0
2006-03-09 05:30:00,89.926,89.968,89.902,89.926,2746499980.0
2006-03-09 05:45:00,89.92,89.953,89.864,89.917,2441899996.0
2006-03-09 06:00:00,89.912,89.926,89.801,89.835,3389100010.0
2006-03-09 06:15:00,89.815,89.892,89.798,89.855,2700599988.0
2006-03-09 06:30:00,89.841,89.858,89.773,89.815,2738099993.0
2006-03-09 06:45:00,89.799,89.946,89.799,89.945,3032099989.0
2006-03-09 07:00:00,89.938,89.962,89.908,89.91,3137399999.0
2006-03-09 07:15:00,89.922,89.974,89.837,89.874,3158799985.0
2006-03-09 07:30:00,89.889,90.048,89.85,90.012,3248199986.0
2006-03-09 07:45:00,89.981,90.233,89.981,90.135,3487199999.0
2006-03-09 08:00:00,90.134,90.151,90.033,90.053,3674899989.0
2006-03-09 08:15:00,90.05,90.066,89.792,89.883,3222799998.0
2006-03-09 08:30:00,89.895,89.93,89.823,89.881,3204299996.0
2006-03-09 08:45:00,89.904,90.01,89.904,89.977,3105899991.0
2006-03-09 09:00:00,90.007,90.019,89.941,89.999,3270899994.0
2006-03-09 09:15:00,90.019,90.118,89.983,90.098,3367999995.0
2006-03-09 09:30:00,90.104,90.159,90.082,90.121,3323699982.0
2006-03-09 09:45:00,90.114,90.133,90.065,90.093,2946699976.0
2006-03-09 10:00:00,90.108,90.123,90.022,90.029,3071699978.0
2006-03-09 10:15:00,90.047,90.057,89.71,89.71,3762599989.0
2006-03-09 10:30:00,89.703,89.74,89.613,89.654,3436199987.0
2006-03-09 10:45:00,89.646,89.659,89.529,89.652,3458499998.0
2006-03-09 11:00:00,89.642,89.709,89.627,89.669,3212599974.0
2006-03-09 11:15:00,89.683,89.735,89.658,89.68,3389199980.0
2006-03-09 11:30:00,89.696,89.713,89.65,89.67,3640999992.0
2006-03-09 11:45:00,89.665,89.699,89.619,89.627,3562399988.0
2006-03-09 12:00:00,89.632,89.651,89.585,89.616,3525899995.0
2006-03-09 12:15:00,89.613,89.613,89.43,89.475,3296399986.0
2006-03-09 12:30:00,89.449,89.503,89.408,89.471,3144899998.0
2006-03-09 12:45:00,89.449,89.498,89.434,89.491,3376799994.0
2006-03-09 13:00:00,89.498,89.498,89.44,89.444,3551200005.0
2006-03-09 13:15:00,89.458,89.507,89.439,89.458,3150599980.0
2006-03-09 13:30:00,89.473,89.498,89.44,89.474,3561799967.0
2006-03-09 13:45:00,89.47,89.494,89.399,89.407,3294299991.0
2006-03-09 14:00:00,89.412,89.456,89.396,89.414,3201299997.0
2006-03-09 14:15:00,89.414,89.451,89.385,89.422,3275899984.0
2006-03-09 14:30:00,89.43,89.445,89.375,89.431,3269299984.0
2006-03-09 14:45:00,89.426,89.56,89.394,89.557,3933499995.0
2006-03-09 15:00:00,89.567,89.611,89.541,89.555,2676299994.0
2006-03-09 15:15:00,89.542,89.663,89.533,89.558,3555099983.0
2006-03-09 15:30:00,89.558,89.66,89.553,89.629,3568199976.0
2006-03-09 15:45:00,89.602,89.641,89.461,89.493,3514800010.0
2006-03-09 16:00:00,89.461,89.591,89.456,89.58,3230499970.0
2006-03-09 16:15:00,89.571,89.626,89.554,89.599,3500699986.0
2006-03-09 16:30:00,89.597,89.632,89.571,89.58,3935999997.0
2006-03-09 16:45:00,89.579,89.624,89.531,89.56,2992699990.0
2006-03-09 17:00:00,89.567,89.596,89.491,89.53,3182899987.0
2006-03-09 17:15:00,89.53,89.569,89.496,89.512,2893399992.0
2006-03-09 17:30:00,89.504,89.551,89.471,89.488,3598200016.0
2006-03-09 17:45:00,89.492,89.54,89.431,89.54,2882999985.0
2006-03-09 18:00:00,89.554,89.79,89.5,89.77,23958699905.0
2006-03-09 18:15:00,89.78,89.79,89.616,89.723,23152399968.0
2006-03-09 18:30:00,89.73,89.771,89.637,89.738,19944199913.0
2006-03-09 18:45:00,89.762,89.797,89.699,89.732,14741500002.0
2006-03-09 19:00:00,89.733,89.786,89.719,89.762,9467799973.0
2006-03-09 19:15:00,89.753,89.783,89.722,89.737,14028999965.0
2006-03-09 19:30:00,89.735,89.856,89.712,89.832,11644399978.0
2006-03-09 19:45:00,89.83,89.929,89.805,89.907,9551399953.0
2006-03-09 20:00:00,89.912,90.033,89.875,89.986,10422699963.0
2006-03-09 20:15:00,89.986,90.036,89.9,89.92,14586999979.0
2006-03-09 20:30:00,89.91,89.944,89.823,89.895,15887599973.0
2006-03-09 20:45:00,89.873,89.99,89.847,89.869,16184099982.0
2006-03-09 21:00:00,89.97,89.98,89.866,89.91,8665799983.0
2006-03-09 21:15:00,89.908,89.93,89.859,89.904,14572199972.0
2006-03-09 21:30:00,89.892,89.928,89.868,89.913,8000099966.0
2006-03-09 21:45:00,89.907,89.976,89.889,89.96,6790299963.0
2006-03-09 22:00:00,89.965,89.967,89.883,89.925,6921399981.0
2006-03-09 22:15:00,89.925,89.937,89.88,89.904,4862199965.0
2006-03-09 22:30:00,89.898,89.928,89.879,89.902,5284299986.0
2006-03-09 22:45:00,89.909,89.95,89.829,89.841,5310199996.0
2006-03-09 23:00:00,89.92,89.95,89.887,89.929,3447499991.0
2006-03-09 23:15:00,89.922,89.971,89.9,89.93,3083499993.0
2006-03-09 23:30:00,89.953,89.97,89.9,89.947,3262799987.0
2006-03-09 23:45:00,89.919,89.945,89.891,89.9,2955500003.0
2006-03-10 00:00:00,89.915,89.969,89.872,89.888,3525999983.0
2006-03-10 00:15:00,89.905,89.928,89.859,89.928,3734199996.0
2006-03-10 00:30:00,89.912,89.957,89.887,89.949,2862199992.0
2006-03-10 00:45:00,89.952,89.956,89.881,89.932,3421999980.0
2006-03-10 01:00:00,89.899,89.947,89.89,89.901,2893999984.0
2006-03-10 01:15:00,89.932,89.937,89.87,89.884,3117100007.0
2006-03-10 01:30:00,89.918,89.943,89.876,89.9,3151299991.0
2006-03-10 01:45:00,89.9,89.922,89.856,89.88,3636999990.0
2006-03-10 02:00:00,89.889,89.917,89.804,89.826,3038699991.0
2006-03-10 02:15:00,89.814,89.832,89.727,89.815,3506800001.0
2006-03-10 02:30:00,89.821,89.91,89.787,89.907,3297699997.0
2006-03-10 02:45:00,89.893,89.916,89.85,89.905,3433299976.0
2006-03-10 03:00:00,89.902,90.081,89.887,89.955,3331499985.0
2006-03-10 03:15:00,89.941,89.992,89.863,89.933,3461399990.0
2006-03-10 03:30:00,89.943,89.958,89.885,89.952,3749099992.0
2006-03-10 03:45:00,89.945,90.02,89.919,90.01,2929499997.0
2006-03-10 04:00:00,89.997,90.06,89.991,89.997,2826900011.0
2006-03-10 04:15:00,89.997,90.124,89.994,90.102,2944699997.0
2006-03-10 04:30:00,90.111,90.127,90.055,90.07,2996600008.0
2006-03-10 04:45:00,90.075,90.119,90.048,90.09,2777399977.0
2006-03-10 05:00:00,90.092,90.11,89.976,90.05,3049299990.0
2006-03-10 05:15:00,90.055,90.077,90.023,90.052,2259099976.0
2006-03-10 05:30:00,90.075,90.106,90.034,90.095,2554600004.0
2006-03-10 05:45:00,90.097,90.162,90.047,90.109,2778699988.0
2006-03-10 06:00:00,90.123,90.179,90.101,90.16,3179599993.0
2006-03-10 06:15:00,90.152,90.226,90.121,90.18,2539299989.0
2006-03-10 06:30:00,90.163,90.203,90.124,90.169,2329899992.0
2006-03-10 06:45:00,90.175,90.232,90.155,90.169,2972400001.0
2006-03-10 07:00:00,90.162,90.216,90.154,90.163,2990199981.0
2006-03-10 07:15:00,90.182,90.183,90.075,90.099,3347100007.0
2006-03-10 07:30:00,90.107,90.117,90.03,90.078,3221700004.0
2006-03-10 07:45:00,90.048,90.078,89.983,90.022,3012499980.0
2006-03-10 08:00:00,90.031,90.081,90.017,90.047,3205899989.0
2006-03-10 08:15:00,90.068,90.086,90.036,90.068,3339999985.0
2006-03-10 08:30:00,90.078,90.086,90.027,90.047,3386699979.0
2006-03-10 08:45:00,90.041,90.072,89.98,90.009,3327499989.0
2006-03-10 09:00:00,90.03,90.069,89.95,90.065,3288499994.0
2006-03-10 09:15:00,90.066,90.113,89.946,89.972,3158799994.0
2006-03-10 09:30:00,89.965,89.983,89.862,89.891,3664700004.0
2006-03-10 09:45:00,89.902,89.951,89.877,89.925,3478299995.0
2006-03-10 10:00:00,89.924,89.93,89.846,89.922,2910399983.0
2006-03-10 10:15:00,89.922,89.935,89.852,89.876,3202199995.0
2006-03-10 10:30:00,89.864,89.935,89.838,89.902,3439500011.0
2006-03-10 10:45:00,89.916,89.953,89.842,89.914,3124500000.0
2006-03-10 11:00:00,89.919,90.051,89.913,90.044,3621699984.0
2006-03-10 11:15:00,90.047,90.127,90.032,90.066,3677099986.0
2006-03-10 11:30:00,90.075,90.093,90.027,90.032,4039099998.0
2006-03-10 11:45:00,90.021,90.065,90.005,90.02,3414299985.0
2006-03-10 12:00:00,90.019,90.038,89.972,90.006,3440799976.0
2006-03-10 12:15:00,90.004,90.026,89.97,90.012,3054199987.0
2006-03-10 12:30:00,89.997,90.009,89.939,89.946,3265800012.0
2006-03-10 12:45:00,89.951,90.007,89.911,89.941,3246399995.0
2006-03-10 13:00:00,89.973,90.0,89.919,89.952,3576399991.0
2006-03-10 13:15:00,89.953,89.987,89.91,89.972,2975599986.0
2006-03-10 13:30:00,89.958,89.98,89.924,89.98,3183000000.0
2006-03-10 13:45:00,89.969,90.017,89.957,89.975,3214499991.0
2006-03-10 14:00:00,89.979,90.045,89.943,90.027,3272599975.0
2006-03-10 14:15:00,90.012,90.031,89.94,89.956,3006199996.0
2006-03-10 14:30:00,89.967,90.005,89.914,90.005,3107099984.0
2006-03-10 14:45:00,89.991,90.027,89.956,90.019,3506799996.0
2006-03-10 15:00:00,90.011,90.072,89.968,90.036,2366799985.0
2006-03-10 15:15:00,90.028,90.071,89.954,89.985,3823899999.0
2006-03-10 15:30:00,89.978,90.079,89.925,90.028,3318199999.0
2006-03-10 15:45:00,90.023,90.053,89.954,90.036,3521399999.0
2006-03-10 16:00:00,90.036,90.075,89.967,90.022,3247299976.0
2006-03-10 16:15:00,90.02,90.027,89.871,89.905,3546099989.0
2006-03-10 16:30:00,89.91,90.074,89.894,90.04,3637999995.0
2006-03-10 16:45:00,90.038,90.078,89.98,90.048,3574999998.0
2006-03-10 17:00:00,90.036,90.112,89.994,90.032,3459399979.0
2006-03-10 17:15:00,90.018,90.113,90.001,90.047,3223700010.0
2006-03-10 17:30:00,90.044,90.148,90.012,90.128,3715800001.0
2006-03-10 17:45:00,90.14,90.162,90.11,90.155,3512999983.0
2006-03-10 18:00:00,90.16,90.254,90.12,90.17,23896399874.0
2006-03-10 18:15:00,90.18,90.231,90.155,90.195,24298799927.0
2006-03-10 18:30:00,90.195,90.22,90.119,90.179,18664099958.0
2006-03-10 18:45:00,90.177,90.195,90.114,90.155,14122699957.0
2006-03-10 19:00:00,90.136,90.212,90.124,90.148,9558899987.0
2006-03-10 19:15:00,90.161,90.186,90.138,90.153,13886099969.0
2006-03-10 19:30:00,90.172,90.232,90.159,90.216,11282799972.0
2006-03-10 19:45:00,90.212,90.223,90.165,90.215,9249199951.0
2006-03-10 20:00:00,90.217,90.265,90.192,90.232,10567399989.0
2006-03-10 20:15:00,90.218,90.4,90.202,90.39,14366999952.0
2006-03-10 20:30:00,90.38,90.39,90.209,90.229,14660499972.0
2006-03-10 20:45:00,90.224,90.4,90.208,90.23,16512999954.0
2006-03-10 21:00:00,90.247,90.283,90.223,90.278,12153599973.0
2006-03-10 21:15:00,90.265,90.385,90.231,90.375,15200499960.0
2006-03-10 21:30:00,90.362,90.396,90.322,90.386,7773199995.0
2006-03-10 21:45:00,90.37,90.402,90.345,90.372,6694899994.0
2006-03-10 22:00:00,90.366,90.394,90.324,90.342,6520099985.0
2006-03-10 22:15:00,90.355,90.367,90.288,90.313,5013799985.0
2006-03-10 22:30:00,90.308,90.34,90.293,90.301,5150399981.0
2006-03-10 22:45:00,90.309,90.348,90.261,90.266,5270799972.0
2006-03-10 23:00:00,90.328,90.328,90.257,90.285,2921899988.0
2006-03-10 23:15:00,90.264,90.305,90.249,90.295,2926599993.0
2006-03-10 23:30:00,90.286,90.305,90.248,90.275,3210599990.0
2006-03-10 23:45:00,90.281,90.355,90.269,90.302,3032600006.0
2006-03-13 00:00:00,90.251,90.281,90.197,90.258,2845700000.0
2006-03-13 00:15:00,90.255,90.272,90.213,90.253,2507399995.0
2006-03-13 00:30:00,90.241,90.27,90.204,90.232,2921699980.0
2006-03-13 00:45:00,90.259,90.28,90.228,90.278,3071699981.0
2006-03-13 01:00:00,90.27,90.323,90.252,90.293,2532799997.0
2006-03-13 01:15:00,90.306,90.349,90.284,90.345,3228999996.0
2006-03-13 01:30:00,90.358,90.372,90.305,90.359,3121299995.0
2006-03-13 01:45:00,90.371,90.399,90.337,90.375,3738599986.0
2006-03-13 02:00:00,90.351,90.369,90.272,90.297,3269299991.0
2006-03-13 02:15:00,90.29,90.383,90.278,90.295,3143499988.0
2006-03-13 02:30:00,90.285,90.399,90.285,90.347,3174699991.0
2006-03-13 02:45:00,90.354,90.412,90.337,90.366,3065099982.0
2006-03-13 03:00:00,90.343,90.399,90.329,90.351,3280099994.0
2006-03-13 03:15:00,90.339,90.422,90.325,90.412,3324100004.0
2006-03-13 03:30:00,90.413,90.429,90.193,90.235,3215099993.0
2006-03-13 03:45:00,90.21,90.262,90.19,90.245,2933299982.0
2006-03-13 04:00:00,90.214,90.32,90.214,90.288,2636699996.0
2006-03-13 04:15:00,90.302,90.352,90.282,90.318,2768400007.0
2006-03-13 04:30:00,90.327,90.364,90.3,90.333,3123099987.0
2006-03-13 04:45:00,90.327,90.362,90.313,90.329,2681799983.0
2006-03-13 05:00:00,90.313,90.375,90.294,90.355,2845499989.0
2006-03-13 05:15:00,90.367,90.388,90.324,90.374,3037099990.0
2006-03-13 05:30:00,90.386,90.386,90.297,90.346,3164499980.0
2006-03-13 05:45:00,90.356,90.378,90.298,90.338,2892699999.0
2006-03-13 06:00:00,90.344,90.37,90.315,90.328,3081099993.0
2006-03-13 06:15:00,90.307,90.35,90.265,90.29,2652299995.0
2006-03-13 06:30:00,90.282,90.325,90.256,90.267,2598000003.0
2006-03-13 06:45:00,90.249,90.305,90.249,90.3,2678599993.0
2006-03-13 07:00:00,90.287,90.328,90.279,90.279,2415199990.0
2006-03-13 07:15:00,90.288,90.327,90.242,90.254,3072499994.0
2006-03-13 07:30:00,90.249,90.288,90.211,90.271,2986599981.0
2006-03-13 07:45:00,90.251,90.285,90.229,90.272,3104599986.0
2006-03-13 08:00:00,90.257,90.323,90.257,90.296,2940500002.0
2006-03-13 08:15:00,90.293,90.326,90.261,90.315,3135099991.0
2006-03-13 08:30:00,90.323,90.328,90.269,90.27,3341099982.0
2006-03-13 08:45:00,90.302,90.311,90.241,90.31,3237399997.0
2006-03-13 09:00:00,90.32,90.336,90.27,90.286,3701099993.0
2006-03-13 09:15:00,90.314,90.366,90.276,90.284,3228499996.0
2006-03-13 09:30:00,90.293,90.434,90.269,90.382,2971899983.0
2006-03-13 09:45:00,90.4,90.444,90.357,90.418,3188799992.0
2006-03-13 10:00:00,90.404,90.461,90.39,90.424,3437299995.0
2006-03-13 10:15:00,90.422,90.476,90.393,90.434,3286799977.0
2006-03-13 10:30:00,90.413,90.455,90.373,90.373,3169599991.0
2006-03-13 10:45:00,90.396,90.414,90.286,90.313,3712199998.0
2006-03-13 11:00:00,90.318,90.335,90.269,90.287,3541999977.0
2006-03-13 11:15:00,90.289,90.34,90.289,90.314,3636099998.0
2006-03-13 11:30:00,90.308,90.348,90.28,90.318,4108199999.0
2006-03-13 11:45:00,90.311,90.332,90.244,90.288,3492999987.0
2006-03-13 12:00:00,90.302,90.302,90.209,90.235,3503799979.0
2006-03-13 12:15:00,90.236,90.258,90.2,90.228,3509199988.0
2006-03-13 12:30:00,90.216,90.281,90.196,90.259,2686499994.0
2006-03-13 12:45:00,90.263,90.308,90.226,90.265,3000199991.0
2006-03-13 13:00:00,90.27,90.325,90.264,90.287,3403199985.0
2006-03-13 13:15:00,90.308,90.358,90.255,90.358,3408099997.0
2006-03-13 13:30:00,90.343,90.408,90.316,90.388,2885799985.0
2006-03-13 13:45:00,90.392,90.428,90.304,90.317,3083699986.0
2006-03-13 14:00:00,90.312,90.376,90.307,90.355,3123499987.0
2006-03-13 14:15:00,90.352,90.447,90.328,90.418,3391599977.0
2006-03-13 14:30:00,90.418,90.474,90.382,90.448,3141499997.0
2006-03-13 14:45:00,90.445,90.467,90.412,90.46,3745999994.0
2006-03-13 15:00:00,90.473,90.483,90.43,90.44,2340799991.0
2006-03-13 15:15:00,90.456,90.509,90.424,90.489,3562700012.0
2006-03-13 15:30:00,90.495,90.516,90.466,90.503,2834999997.0
2006-03-13 15:45:00,90.494,90.532,90.447,90.5,3364599988.0
2006-03-13 16:00:00,90.483,90.54,90.465,90.526,3574700000.0
2006-03-13 16:15:00,90.515,90.533,90.463,90.501,3089000002.0
2006-03-13 16:30:00,90.507,90.524,90.454,90.477,3166399981.0
2006-03-13 16:45:00,90.486,90.496,90.431,90.463,3662699973.0
2006-03-13 17:00:00,90.443,90.483,90.422,90.482,3413400001.0
2006-03-13 17:15:00,90.472,90.551,90.444,90.528,3072200007.0
2006-03-13 17:30:00,90.517,90.598,90.511,90.575,3343199999.0
2006-03-13 17:45:00,90.582,90.597,90.484,90.509,3074799995.0
2006-03-13 18:00:00,90.502,90.551,90.457,90.51,25811199870.0
2006-03-13 18:15:00,90.52,90.56,90.471,90.536,21479899968.0
2006-03-13 18:30:00,90.54,90.566,90.5,90.512,18469899962.0
2006-03-13 18:45:00,90.508,90.557,90.493,90.525,14476499993.0
2006-03-13 19:00:00,90.51,90.537,90.479,90.494,8927199985.0
2006-03-13 19:15:00,90.501,90.552,90.462,90.505,13739999951.0
2006-03-13 19:30:00,90.52,90.524,90.459,90.475,11871299982.0
2006-03-13 19:45:00,90.467,90.517,90.467,90.488,9576799982.0
2006-03-13 20:00:00,90.503,90.518,90.448,90.505,10332100004.0
2006-03-13 20:15:00,90.494,90.71,90.493,90.68,14023799958.0
2006-03-13 20:30:00,90.67,90.68,90.491,90.523,15819099954.0
2006-03-13 20:45:00,90.535,90.67,90.512,90.64,14243899986.0
2006-03-13 21:00:00,90.65,90.65,90.51,90.581,8818199979.0
2006-03-13 21:15:00,90.581,90.696,90.547,90.662,14981299965.0
2006-03-13 21:30:00,90.666,90.679,90.583,90.611,8197599963.0
2006-03-13 21:45:00,90.616,90.672,90.588,90.616,6926799966.0
2006-03-13 22:00:00,90.63,90.643,90.58,90.626,6723399988.0
2006-03-13 22:15:00,90.604,90.64,90.538,90.538,4619599992.0
2006-03-13 22:30:00,90.554,90.593,90.526,90.547,5529699987.0
2006-03-13 22:45:00,90.532,90.572,90.481,90.53,5199599992.0
2006-03-13 23:00:00,90.551,90.57,90.505,90.52,2979799992.0
2006-03-13 23:15:00,90.528,90.565,90.504,90.532,2892399990.0
2006-03-13 23:30:00,90.528,90.567,90.499,90.54,3365799989.0
2006-03-13 23:45:00,90.5,90.539,90.453,90.46,2371299975.0
2006-03-14 00:00:00,90.458,90.48,90.395,90.443,3746499985.0
2006-03-14 00:15:00,90.409,90.524,90.4,90.513,3640499996.0
2006-03-14 00:30:00,90.5,90.544,90.481,90.51,2897699996.0
2006-03-14 00:45:00,90.501,90.523,90.47,90.498,2936399986.0
2006-03-14 01:00:00,90.482,90.525,90.428,90.428,3177800000.0
2006-03-14 01:15:00,90.443,90.456,90.388,90.433,2681399995.0
2006-03-14 01:30:00,90.453,90.497,90.38,90.468,2900999985.0
2006-03-14 01:45:00,90.477,90.504,90.418,90.491,3828599991.0
2006-03-14 02:00:00,90.5,90.545,90.476,90.502,3582999993.0
2006-03-14 02:15:00,90.52,90.546,90.481,90.5,2975899981.0
2006-03-14 02:30:00,90.469,90.573,90.456,90.519,2889399993.0
2006-03-14 02:45:00,90.507,90.514,90.416,90.435,3720599970.0
2006-03-14 03:00:00,90.413,90.443,90.345,90.379,3493299981.0
2006-03-14 03:15:00,90.397,90.401,90.309,90.309,3130599982.0
2006-03-14 03:30:00,90.31,90.41,90.296,90.397,3410799992.0
2006-03-14 03:45:00,90.399,90.435,90.355,90.387,3037099988.0
2006-03-14 04:00:00,90.389,90.443,90.348,90.397,3060799998.0
2006-03-14 04:15:00,90.405,90.454,90.39,90.439,2837799994.0
2006-03-14 04:30:00,90.412,90.44,90.377,90.413,3127099991.0
2006-03-14 04:45:00,90.425,90.452,90.393,90.4,2367399987.0
2006-03-14 05:00:00,90.407,90.428,90.368,90.407,2966699993.0
2006-03-14 05:15:00,90.398,90.416,90.374,90.403,3191500010.0
2006-03-14 05:30:00,90.384,90.438,90.38,90.43,2763899994.0
2006-03-14 05:45:00,90.441,90.46,90.354,90.375,2837799991.0
2006-03-14 06:00:00,90.364,90.401,90.325,90.382,3030699995.0
2006-03-14 06:15:00,90.404,90.445,90.38,90.418,2683199998.0
2006-03-14 06:30:00,90.434,90.46,90.379,90.412,3034300001.0
2006-03-14 06:45:00,90.417,90.445,90.381,90.414,3231099992.0
2006-03-14 07:00:00,90.402,90.443,90.394,90.41,3041999979.0
2006-03-14 07:15:00,90.403,90.442,90.347,90.385,2925199991.0
2006-03-14 07:30:00,90.379,90.425,90.346,90.415,3262599986.0
2006-03-14 07:45:00,90.393,90.442,90.376,90.389,2962699988.0
2006-03-14 08:00:00,90.369,90.413,90.352,90.375,2690700003.0
2006-03-14 08:15:00,90.366,90.384,90.322,90.355,2568699985.0
2006-03-14 08:30:00,90.352,90.367,90.299,90.314,2963600006.0
2006-03-14 08:45:00,90.322,90.414,90.308,90.39,3301099997.0
2006-03-14 09:00:00,90.402,90.445,90.353,90.401,3813999986.0
2006-03-14 09:15:00,90.418,90.537,90.4,90.505,3726999988.0
2006-03-14 09:30:00,90.513,90.537,90.454,90.531,3185899992.0
2006-03-14 09:45:00,90.527,90.548,90.469,90.493,3023299981.0
2006-03-14 10:00:00,90.495,90.605,90.495,90.529,3105500003.0
2006-03-14 10:15:00,90.522,90.552,90.457,90.531,3440899997.0
2006-03-14 10:30:00,90.553,90.557,90.486,90.513,3341300004.0
2006-03-14 10:45:00,90.516,90.56,90.491,90.535,3505399985.0
2006-03-14 11:00:00,90.554,90.563,90.501,90.545,3582899975.0
2006-03-14 11:15:00,90.527,90.598,90.497,90.502,3694099995.0
2006-03-14 11:30:00,90.507,90.514,90.434,90.477,3836799989.0
2006-03-14 11:45:00,90.456,90.48,90.39,90.415,3888300014.0
2006-03-14 12:00:00,90.399,90.405,90.324,90.363,3580500001.0
2006-03-14 12:15:00,90.363,90.387,90.295,90.345,3336099988.0
2006-03-14 12:30:00,90.347,90.356,90.292,90.323,2605199997.0
2006-03-14 12:45:00,90.321,90.358,90.222,90.245,3465399998.0
2006-03-14 13:00:00,90.277,90.292,90.179,90.262,3759199991.0
2006-03-14 13:15:00,90.244,90.276,90.175,90.252,3038599996.0
2006-03-14 13:30:00,90.243,90.267,90.119,90.162,3050099986.0
2006-03-14 13:45:00,90.147,90.18,90.117,90.142,3438999979.0
2006-03-14 14:00:00,90.139,90.195,90.129,90.16,3446999999.0
2006-03-14 14:15:00,90.151,90.253,90.144,90.236,3206799996.0
2006-03-14 14:30:00,90.24,90.242,90.177,90.21,2763700007.0
2006-03-14 14:45:00,90.215,90.237,90.147,90.184,3569500006.0
2006-03-14 15:00:00,90.194,90.217,90.106,90.129,2799799988.0
2006-03-14 15:15:00,90.115,90.217,90.094,90.16,4085199989.0
2006-03-14 15:30:00,90.166,90.239,90.11,90.149,3124199987.0
2006-03-14 15:45:00,90.154,90.154,90.034,90.083,4048799965.0
2006-03-14 16:00:00,90.093,90.101,90.0,90.036,3113200004.0
2006-03-14 16:15:00,90.026,90.107,89.996,90.072,3431599999.0
2006-03-14 16:30:00,90.095,90.095,89.977,89.986,3386600007.0
2006-03-14 16:45:00,90.0,90.104,89.952,90.07,3795200003.0
2006-03-14 17:00:00,90.093,90.182,90.079,90.14,3079099993.0
2006-03-14 17:15:00,90.129,90.238,90.099,90.21,3318799987.0
2006-03-14 17:30:00,90.214,90.263,90.17,90.225,3515200005.0
2006-03-14 17:45:00,90.216,90.258,90.139,90.145,3324999988.0
2006-03-14 18:00:00,90.118,90.21,90.08,90.1,24529299967.0
2006-03-14 18:15:00,90.11,90.234,90.057,90.089,23618199923.0
2006-03-14 18:30:00,90.097,90.197,90.08,90.16,17827599904.0
2006-03-14 18:45:00,90.176,90.222,90.137,90.169,14016799929.0
2006-03-14 19:00:00,90.187,90.201,90.042,90.076,9191799990.0
2006-03-14 19:15:00,90.077,90.114,90.041,90.074,14102399948.0
2006-03-14 19:30:00,90.066,90.129,90.052,90.105,12429699979.0
2006-03-14 19:45:00,90.108,90.192,90.108,90.155,8887599976.0
2006-03-14 20:00:00,90.156,90.22,90.156,90.212,10065699977.0
2006-03-14 20:15:00,90.213,90.25,90.17,90.2,12849199969.0
2006-03-14 20:30:00,90.221,90.271,90.179,90.235,14911999972.0
2006-03-14 20:45:00,90.217,90.243,90.16,90.17,16103999954.0
2006-03-14 21:00:00,90.169,90.205,90.14,90.178,10280399967.0
2006-03-14 21:15:00,90.175,90.207,90.153,90.173,14036199977.0
2006-03-14 21:30:00,90.188,90.215,90.166,90.207,8331499963.0
2006-03-14 21:45:00,90.203,90.205,90.129,90.157,6289099968.0
2006-03-14 22:00:00,90.133,90.158,90.08,90.124,6575200007.0
2006-03-14 22:15:00,90.125,90.158,90.077,90.133,4419200002.0
2006-03-14 22:30:00,90.129,90.187,90.108,90.179,5328000006.0
2006-03-14 22:45:00,90.171,90.217,90.11,90.155,4832899981.0
2006-03-14 23:00:00,90.184,90.188,90.135,90.155,2998900002.0
2006-03-14 23:15:00,90.154,90.19,90.13,90.165,2727299998.0
2006-03-14 23:30:00,90.175,90.243,90.15,90.224,3598600006.0
2006-03-14 23:45:00,90.219,90.262,90.194,90.224,2751599986.0
2006-03-15 00:00:00,90.235,90.304,90.15,90.264,3821799990.0
2006-03-15 00:15:00,90.267,90.322,90.243,90.312,3456299988.0
2006-03-15 00:30:00,90.31,90.327,90.234,90.252,3129199989.0
2006-03-15 00:45:00,90.241,90.276,90.226,90.251,3047299987.0
2006-03-15 01:00:00,90.25,90.328,90.232,90.257,3000100008.0
2006-03-15 01:15:00,90.287,90.3,90.248,90.292,3103799988.0
2006-03-15 01:30:00,90.304,90.345,90.272,90.31,2867699998.0
2006-03-15 01:45:00,90.302,90.342,90.274,90.328,4033000006.0
2006-03-15 02:00:00,90.311,90.416,90.292,90.395,3305099995.0
2006-03-15 02:15:00,90.394,90.417,90.361,90.385,3745699994.0
2006-03-15 02:30:00,90.372,90.4,90.306,90.315,3814199984.0
2006-03-15 02:45:00,90.31,90.367,90.306,90.333,3401799986.0
2006-03-15 03:00:00,90.314,90.333,90.125,90.179,3172799996.0
2006-03-15 03:15:00,90.163,90.199,90.118,90.197,3375200000.0
2006-03-15 03:30:00,90.188,90.209,90.138,90.178,3767399998.0
2006-03-15 03:45:00,90.173,90.237,90.138,90.222,2748799994.0
2006-03-15 04:00:00,90.207,90.248,90.179,90.227,3080500001.0
2006-03-15 04:15:00,90.222,90.234,90.173,90.199,2767899996.0
2006-03-15 04:30:00,90.201,90.218,90.168,90.199,2862199991.0
2006-03-15 04:45:00,90.208,90.228,90.167,90.209,2476399990.0
2006-03-15 05:00:00,90.193,90.224,90.16,90.213,2565599997.0
2006-03-15 05:15:00,90.205,90.216,90.154,90.159,2408799985.0
2006-03-15 05:30:00,90.184,90.186,90.104,90.13,2912500004.0
2006-03-15 05:45:00,90.153,90.165,90.081,90.148,2801799975.0
2006-03-15 06:00:00,90.163,90.186,90.135,90.182,2951499989.0
2006-03-15 06:15:00,90.185,90.234,90.147,90.176,2199099993.0
2006-03-15 06:30:00,90.19,90.207,90.132,90.155,2659399993.0
2006-03-15 06:45:00,90.15,90.188,90.13,90.167,3135999995.0
2006-03-15 07:00:00,90.175,90.197,90.137,90.177,2970499994.0
2006-03-15 07:15:00,90.16,90.194,90.135,90.167,3329699985.0
2006-03-15 07:30:00,90.167,90.193,90.135,90.185,2726899991.0
2006-03-15 07:45:00,90.162,90.195,90.143,90.173,3057099983.0
2006-03-15 08:00:00,90.156,90.195,90.137,90.14,3181899991.0
2006-03-15 08:15:00,90.159,90.179,90.112,90.141,2929300000.0
2006-03-15 08:30:00,90.157,90.19,90.118,90.172,3436199980.0
2006-03-15 08:45:00,90.183,90.212,90.11,90.182,2644099986.0
2006-03-15 09:00:00,90.186,90.205,90.142,90.15,3484799991.0
2006-03-15 09:15:00,90.168,90.234,90.141,90.221,3183799993.0
2006-03-15 09:30:00,90.225,90.241,90.179,90.216,3877999986.0
2006-03-15 09:45:00,90.203,90.226,90.165,90.219,3037900009.0
2006-03-15 10:00:00,90.216,90.251,90.18,90.221,2692599989.0
2006-03-15 10:15:00,90.239,90.279,90.225,90.249,3549899992.0
2006-03-15 10:30:00,90.263,90.311,90.237,90.257,3635799986.0
2006-03-15 10:45:00,90.272,90.293,90.219,90.263,2883399992.0
2006-03-15 11:00:00,90.272,90.295,90.209,90.223,3091999990.0
2006-03-15 11:15:00,90.233,90.315,90.218,90.314,3581799998.0
2006-03-15 11:30:00,90.317,90.32,90.24,90.248,3779699990.0
2006-03-15 11:45:00,90.255,90.266,90.198,90.23,3665699987.0
2006-03-15 12:00:00,90.243,90.315,90.216,90.315,3719199984.0
2006-03-15 12:15:00,90.317,90.317,90.254,90.288,4091499984.0
2006-03-15 12:30:00,90.26,90.301,90.23,90.24,2949800000.0
2006-03-15 12:45:00,90.24,90.273,90.208,90.234,2871299994.0
2006-03-15 13:00:00,90.224,90.281,90.189,90.246,3690400009.0
2006-03-15 13:15:00,90.254,90.264,90.193,90.242,3155799986.0
2006-03-15 13:30:00,90.238,90.264,90.204,90.24,3196899981.0
2006-03-15 13:45:00,90.24,90.317,90.226,90.317,3258999996.0
2006-03-15 14:00:00,90.294,90.315,90.253,90.287,3013800003.0
2006-03-15 14:15:00,90.285,90.329,90.266,90.323,3161999997.0
2006-03-15 14:30:00,90.298,90.351,90.259,90.298,3321299991.0
2006-03-15 14:45:00,90.28,90.304,90.234,90.295,3439699992.0
2006-03-15 15:00:00,90.295,90.295,90.206,90.215,2062799983.0
2006-03-15 15:15:00,90.21,90.25,90.134,90.245,3905799991.0
2006-03-15 15:30:00,90.242,90.246,90.169,90.195,3032899998.0
2006-03-15 15:45:00,90.187,90.259,90.14,90.183,2722899991.0
2006-03-15 16:00:00,90.194,90.287,90.175,90.269,2773399994.0
2006-03-15 16:15:00,90.265,90.321,90.227,90.256,3453899995.0
2006-03-15 16:30:00,90.283,90.334,90.204,90.22,3403599999.0
2006-03-15 16:45:00,90.243,90.269,90.156,90.262,2940099995.0
2006-03-15 17:00:00,90.241,90.3,90.216,90.3,3123900001.0
2006-03-15 17:15:00,90.29,90.3,90.237,90.25,3166099991.0
2006-03-15 17:30:00,90.252,90.315,90.238,90.266,3463599989.0
2006-03-15 17:45:00,90.279,90.316,90.213,90.259,3470399991.0
2006-03-15 18:00:00,90.247,90.34,90.24,90.33,26706699868.0
2006-03-15 18:15:00,90.277,90.32,90.211,90.241,22624699989.0
2006-03-15 18:30:00,90.243,90.32,90.171,90.22,18032099946.0
2006-03-15 18:45:00,90.223,90.255,90.168,90.178,14358799978.0
2006-03-15 19:00:00,90.192,90.318,90.176,90.316,10074699975.0
2006-03-15 19:15:00,90.316,90.316,90.242,90.275,13909699919.0
2006-03-15 19:30:00,90.306,90.317,90.258,90.302,12356899998.0
2006-03-15 19:45:00,90.301,90.32,90.264,90.3,9364799982.0
2006-03-15 20:00:00,90.298,90.344,90.283,90.312,10832799961.0
2006-03-15 20:15:00,90.325,90.43,90.307,90.36,14767599950.0
2006-03-15 20:30:00,90.42,90.45,90.314,90.357,14642999974.0
2006-03-15 20:45:00,90.356,90.53,90.34,90.53,16781399970.0
2006-03-15 21:00:00,90.385,90.54,90.384,90.434,10270099995.0
2006-03-15 21:15:00,90.445,90.46,90.387,90.416,14323699975.0
2006-03-15 21:30:00,90.42,90.473,90.381,90.444,8015099961.0
2006-03-15 21:45:00,90.435,90.518,90.429,90.508,6463699986.0
2006-03-15 22:00:00,90.518,90.545,90.481,90.492,6496099994.0
2006-03-15 22:15:00,90.503,90.504,90.419,90.444,5023699973.0
2006-03-15 22:30:00,90.442,90.489,90.44,90.46,5357499980.0
2006-03-15 22:45:00,90.468,90.535,90.439,90.482,5367300001.0
2006-03-15 23:00:00,90.505,90.539,90.487,90.515,2852999993.0
2006-03-15 23:15:00,90.509,90.57,90.491,90.532,3116700009.0
2006-03-15 23:30:00,90.553,90.601,90.54,90.58,3673599988.0
2006-03-15 23:45:00,90.553,90.585,90.527,90.555,3551099987.0
2006-03-16 00:00:00,90.541,90.56,90.442,90.491,3627599990.0
2006-03-16 00:15:00,90.476,90.555,90.462,90.518,3426899983.0
2006-03-16 00:30:00,90.498,90.578,90.488,90.57,3003599989.0
2006-03-16 00:45:00,90.57,90.609,90.545,90.58,3321099997.0
2006-03-16 01:00:00,90.55,90.645,90.538,90.614,3002700006.0
2006-03-16 01:15:00,90.64,90.716,90.602,90.709,2781899973.0
2006-03-16 01:30:00,90.703,90.712,90.636,90.665,2991099998.0
2006-03-16 01:45:00,90.668,90.708,90.654,90.691,3815499986.0
2006-03-16 02:00:00,90.685,90.754,90.666,90.726,3121199988.0
2006-03-16 02:15:00,90.719,90.75,90.641,90.704,3079899992.0
2006-03-16 02:30:00,90.679,90.762,90.679,90.73,3802399998.0
2006-03-16 02:45:00,90.725,90.767,90.707,90.735,3330399994.0
2006-03-16 03:00:00,90.708,90.733,90.595,90.677,3716099981.0
2006-03-16 03:15:00,90.649,90.688,90.61,90.657,2644599996.0
2006-03-16 03:30:00,90.663,90.706,90.637,90.701,3241699989.0
2006-03-16 03:45:00,90.675,90.71,90.654,90.702,2582499980.0
2006-03-16 04:00:00,90.672,90.702,90.601,90.627,2945199993.0
2006-03-16 04:15:00,90.622,90.681,90.575,90.586,2563799999.0
2006-03-16 04:30:00,90.58,90.595,90.54,90.555,2661199976.0
2006-03-16 04:45:00,90.557,90.57,90.519,90.535,2286499989.0
2006-03-16 05:00:00,90.557,90.591,90.528,90.574,2639599987.0
2006-03-16 05:15:00,90.576,90.594,90.552,90.57,2554499983.0
2006-03-16 05:30:00,90.564,90.598,90.558,90.582,2182099998.0
2006-03-16 05:45:00,90.587,90.609,90.532,90.586,2333999981.0
2006-03-16 06:00:00,90.594,90.605,90.527,90.554,2952599991.0
2006-03-16 06:15:00,90.541,90.57,90.515,90.554,2494499991.0
2006-03-16 06:30:00,90.555,90.695,90.525,90.679,2729799995.0
2006-03-16 06:45:00,90.67,90.761,90.591,90.625,2972299990.0
2006-03-16 07:00:00,90.625,90.656,90.573,90.59,2716699996.0
2006-03-16 07:15:00,90.609,90.684,90.609,90.667,2872599979.0
2006-03-16 07:30:00,90.656,90.679,90.595,90.618,3172699987.0
2006-03-16 07:45:00,90.61,90.658,90.596,90.625,3044399992.0
2006-03-16 08:00:00,90.638,90.696,90.593,90.685,3480599993.0
2006-03-16 08:15:00,90.669,90.725,90.623,90.7,3448699989.0
2006-03-16 08:30:00,90.725,90.766,90.665,90.68,3454800002.0
2006-03-16 08:45:00,90.704,90.776,90.665,90.734,3577599987.0
2006-03-16 09:00:00,90.74,90.743,90.635,90.645,3397400011.0
2006-03-16 09:15:00,90.645,90.662,90.591,90.631,3893099997.0
2006-03-16 09:30:00,90.636,90.649,90.544,90.575,3303600005.0
2006-03-16 09:45:00,90.562,90.631,90.542,90.629,3417499984.0
2006-03-16 10:00:00,90.618,90.645,90.558,90.601,2845399992.0
2006-03-16 10:15:00,90.616,90.648,90.59,90.619,3387299973.0
2006-03-16 10:30:00,90.621,90.64,90.587,90.61,3122499990.0
2006-03-16 10:45:00,90.61,90.659,90.587,90.639,3075000008.0
2006-03-16 11:00:00,90.654,90.74,90.645,90.717,3525800011.0
2006-03-16 11:15:00,90.743,90.779,90.702,90.728,3671499983.0
2006-03-16 11:30:00,90.724,90.755,90.674,90.732,4013699986.0
2006-03-16 11:45:00,90.723,90.741,90.694,90.71,3305499982.0
2006-03-16 12:00:00,90.696,90.724,90.651,90.718,3514999993.0
2006-03-16 12:15:00,90.692,90.742,90.656,90.708,2918099987.0
2006-03-16 12:30:00,90.691,90.749,90.691,90.72,3062499987.0
2006-03-16 12:45:00,90.742,90.778,90.68,90.707,3788599996.0
2006-03-16 13:00:00,90.733,90.756,90.7,90.724,2962999996.0
2006-03-16 13:15:00,90.724,90.753,90.653,90.737,3110899985.0
2006-03-16 13:30:00,90.72,90.773,90.692,90.726,3144799984.0
2006-03-16 13:45:00,90.726,90.741,90.655,90.668,3357200002.0
2006-03-16 14:00:00,90.67,90.674,90.581,90.628,3289900004.0
2006-03-16 14:15:00,90.617,90.662,90.593,90.658,3125899999.0
2006-03-16 14:30:00,90.632,90.7,90.577,90.69,2773000005.0
2006-03-16 14:45:00,90.671,90.767,90.643,90.705,3884000010.0
2006-03-16 15:00:00,90.691,90.741,90.559,90.593,2541199998.0
2006-03-16 15:15:00,90.575,90.729,90.559,90.626,3582199986.0
2006-03-16 15:30:00,90.665,90.758,90.565,90.623,3195100004.0
2006-03-16 15:45:00,90.615,90.651,90.545,90.651,3609499981.0
2006-03-16 16:00:00,90.644,90.662,90.572,90.645,3757300000.0
2006-03-16 16:15:00,90.641,90.643,90.541,90.561,3386400004.0
2006-03-16 16:30:00,90.551,90.599,90.519,90.53,2746400000.0
2006-03-16 16:45:00,90.531,90.635,90.531,90.615,3174799995.0
2006-03-16 17:00:00,90.612,90.636,90.528,90.56,3248199995.0
2006-03-16 17:15:00,90.542,90.692,90.542,90.67,2739399991.0
2006-03-16 17:30:00,90.686,90.735,90.577,90.603,2914600003.0
2006-03-16 17:45:00,90.616,90.627,90.5,90.522,3340699980.0
2006-03-16 18:00:00,90.533,90.64,90.485,90.58,23448000026.0
2006-03-16 18:15:00,90.57,90.64,90.504,90.546,23813799952.0
2006-03-16 18:30:00,90.548,90.617,90.527,90.531,19272699990.0
2006-03-16 18:45:00,90.55,90.568,90.47,90.471,13705099967.0
2006-03-16 19:00:00,90.508,90.62,90.508,90.557,9284799974.0
2006-03-16 19:15:00,90.565,90.649,90.552,90.607,13696699989.0
2006-03-16 19:30:00,90.625,90.747,90.623,90.708,12204399959.0
2006-03-16 19:45:00,90.702,90.739,90.638,90.671,9503099976.0
2006-03-16 20:00:00,90.67,90.738,90.66,90.683,11033999975.0
2006-03-16 20:15:00,90.7,90.714,90.58,90.656,15293199917.0
2006-03-16 20:30:00,90.59,90.71,90.59,90.686,14289199985.0
2006-03-16 20:45:00,90.692,90.702,90.604,90.632,16063999954.0
2006-03-16 21:00:00,90.631,90.671,90.593,90.655,10470799992.0
2006-03-16 21:15:00,90.661,90.676,90.557,90.572,14697099941.0
2006-03-16 21:30:00,90.573,90.657,90.552,90.65,7794499970.0
2006-03-16 21:45:00,90.648,90.662,90.596,90.614,6785199983.0
2006-03-16 22:00:00,90.629,90.651,90.576,90.584,6996499976.0
2006-03-16 22:15:00,90.597,90.63,90.57,90.596,5236199992.0
2006-03-16 22:30:00,90.605,90.666,90.555,90.648,5476299986.0
2006-03-16 22:45:00,90.656,90.663,90.538,90.585,5367299979.0
2006-03-16 23:00:00,90.615,90.622,90.548,90.556,2744999991.0
2006-03-16 23:15:00,90.556,90.605,90.535,90.583,3002899982.0
2006-03-16 23:30:00,90.592,90.595,90.533,90.555,3422399971.0
2006-03-16 23:45:00,90.535,90.557,90.508,90.545,2422299985.0
2006-03-17 00:00:00,90.531,90.57,90.488,90.558,3867900002.0
2006-03-17 00:15:00,90.527,90.603,90.509,90.602,3204700014.0
2006-03-17 00:30:00,90.583,90.604,90.53,90.567,2440800000.0
2006-03-17 00:45:00,90.566,90.628,90.558,90.578,3363999986.0
2006-03-17 01:00:00,90.561,90.646,90.561,90.589,3254300006.0
2006-03-17 01:15:00,90.608,90.646,90.585,90.629,2879800006.0
2006-03-17 01:30:00,90.633,90.641,90.58,90.63,2905799988.0
2006-03-17 01:45:00,90.614,90.647,90.595,90.628,3367599990.0
2006-03-17 02:00:00,90.633,90.675,90.597,90.619,3207500017.0
2006-03-17 02:15:00,90.604,90.66,90.591,90.638,3065099996.0
2006-03-17 02:30:00,90.618,90.651,90.52,90.545,3450999975.0
2006-03-17 02:45:00,90.52,90.573,90.419,90.435,3336699983.0
2006-03-17 03:00:00,90.448,90.513,90.429,90.482,3673999991.0
2006-03-17 03:15:00,90.467,90.532,90.463,90.484,3162399989.0
2006-03-17 03:30:00,90.487,90.509,90.438,90.494,3101199979.0
2006-03-17 03:45:00,90.483,90.521,90.472,90.497,2834099983.0
2006-03-17 04:00:00,90.468,90.518,90.456,90.46,2861299980.0
2006-03-17 04:15:00,90.478,90.483,90.414,90.428,3072899981.0
2006-03-17 04:30:00,90.407,90.469,90.396,90.465,3152900004.0
2006-03-17 04:45:00,90.477,90.508,90.441,90.445,2323699984.0
2006-03-17 05:00:00,90.454,90.519,90.437,90.499,2768800001.0
2006-03-17 05:15:00,90.496,90.527,90.459,90.472,2901999990.0
2006-03-17 05:30:00,90.486,90.49,90.42,90.444,2755899994.0
2006-03-17 05:45:00,90.444,90.47,90.414,90.436,2549199988.0
2006-03-17 06:00:00,90.452,90.48,90.41,90.459,3457299981.0
2006-03-17 06:15:00,90.434,90.471,90.394,90.419,2632399988.0
2006-03-17 06:30:00,90.392,90.425,90.368,90.409,2182199993.0
2006-03-17 06:45:00,90.38,90.437,90.378,90.413,2776499984.0
2006-03-17 07:00:00,90.405,90.41,90.328,90.35,2885200003.0
2006-03-17 07:15:00,90.372,90.428,90.341,90.408,2938999997.0
2006-03-17 07:30:00,90.403,90.432,90.373,90.392,2958899978.0
2006-03-17 07:45:00,90.397,90.425,90.36,90.402,2933499975.0
2006-03-17 08:00:00,90.385,90.403,90.336,90.356,3491899997.0
2006-03-17 08:15:00,90.345,90.423,90.334,90.394,3285599996.0
2006-03-17 08:30:00,90.412,90.436,90.36,90.387,3261899989.0
2006-03-17 08:45:00,90.392,90.435,90.34,90.358,3535499975.0
2006-03-17 09:00:00,90.392,90.414,90.316,90.316,3471200006.0
2006-03-17 09:15:00,90.316,90.334,90.252,90.257,3156299983.0
2006-03-17 09:30:00,90.253,90.323,90.238,90.249,3702899981.0
2006-03-17 09:45:00,90.263,90.289,90.225,90.225,3285199985.0
2006-03-17 10:00:00,90.232,90.334,90.21,90.265,3454699992.0
2006-03-17 10:15:00,90.289,90.414,90.282,90.383,3386899994.0
2006-03-17 10:30:00,90.368,90.388,90.29,90.357,3542799981.0
2006-03-17 10:45:00,90.355,90.367,90.175,90.257,3388899991.0
2006-03-17 11:00:00,90.244,90.27,90.124,90.138,3298999990.0
2006-03-17 11:15:00,90.147,90.222,90.111,90.146,3944599994.0
2006-03-17 11:30:00,90.151,90.171,89.999,90.07,3772699987.0
2006-03-17 11:45:00,90.045,90.253,90.041,90.186,3655299980.0
2006-03-17 12:00:00,90.187,90.24,90.167,90.219,3305799984.0
2006-03-17 12:15:00,90.216,90.23,90.112,90.151,3301999992.0
2006-03-17 12:30:00,90.133,90.186,90.129,90.161,2733599983.0
2006-03-17 12:45:00,90.162,90.18,90.053,90.089,3368699995.0
2006-03-17 13:00:00,90.114,90.142,90.086,90.098,3426099984.0
2006-03-17 13:15:00,90.072,90.09,89.998,90.057,3716599997.0
2006-03-17 13:30:00,90.039,90.08,89.992,90.007,3545199994.0
2006-03-17 13:45:00,89.994,90.032,89.949,90.015,3752099983.0
2006-03-17 14:00:00,90.037,90.039,89.943,89.964,3031399990.0
2006-03-17 14:15:00,89.964,90.003,89.931,89.998,3391799968.0
2006-03-17 14:30:00,89.969,89.989,89.878,89.906,2964400000.0
2006-03-17 14:45:00,89.905,89.957,89.878,89.931,3676799990.0
2006-03-17 15:00:00,89.901,89.918,89.799,89.862,2804400002.0
2006-03-17 15:15:00,89.846,89.886,89.764,89.82,3533199984.0
2006-03-17 15:30:00,89.818,89.831,89.693,89.714,2805599985.0
2006-03-17 15:45:00,89.714,89.746,89.624,89.689,3510099996.0
2006-03-17 16:00:00,89.68,89.785,89.662,89.753,3098099993.0
2006-03-17 16:15:00,89.76,89.811,89.687,89.75,3835699988.0
2006-03-17 16:30:00,89.758,89.844,89.744,89.83,3650399998.0
2006-03-17 16:45:00,89.806,89.845,89.754,89.764,3451399994.0
2006-03-17 17:00:00,89.746,89.852,89.719,89.815,2927400002.0
2006-03-17 17:15:00,89.802,89.845,89.736,89.755,3097399982.0
2006-03-17 17:30:00,89.743,89.875,89.71,89.858,3685999982.0
2006-03-17 17:45:00,89.869,89.887,89.815,89.827,3644599984.0
2006-03-17 18:00:00,89.829,89.91,89.785,89.85,25705800017.0
2006-03-17 18:15:00,89.86,89.93,89.84,89.9,24183999937.0
2006-03-17 18:30:00,89.9,89.91,89.775,89.803,19536199957.0
2006-03-17 18:45:00,89.861,89.887,89.747,89.829,13906799979.0
2006-03-17 19:00:00,89.849,89.89,89.751,89.833,9693199983.0
2006-03-17 19:15:00,89.843,89.937,89.82,89.896,13474199990.0
2006-03-17 19:30:00,89.912,89.923,89.814,89.814,12694399934.0
2006-03-17 19:45:00,89.819,89.848,89.792,89.818,8940399955.0
2006-03-17 20:00:00,89.821,89.858,89.756,89.785,10482399973.0
2006-03-17 20:15:00,89.771,89.826,89.768,89.81,14172199995.0
2006-03-17 20:30:00,89.8,89.818,89.769,89.78,14643099934.0
2006-03-17 20:45:00,89.793,89.84,89.727,89.765,16574599947.0
2006-03-17 21:00:00,89.749,89.82,89.723,89.757,10374599994.0
2006-03-17 21:15:00,89.761,89.801,89.727,89.793,15131999987.0
2006-03-17 21:30:00,89.797,89.863,89.76,89.824,8470500006.0
2006-03-17 21:45:00,89.813,89.852,89.772,89.796,6964500014.0
2006-03-17 22:00:00,89.798,89.836,89.755,89.775,6691799952.0
2006-03-17 22:15:00,89.769,89.812,89.752,89.777,4923599973.0
2006-03-17 22:30:00,89.798,89.828,89.755,89.8,5193899990.0
2006-03-17 22:45:00,89.801,89.825,89.71,89.762,5291999998.0
2006-03-17 23:00:00,89.789,89.815,89.74,89.781,2838399997.0
2006-03-17 23:15:00,89.793,89.825,89.754,89.804,3151599997.0
2006-03-17 23:30:00,89.798,89.857,89.782,89.82,3512199993.0
2006-03-17 23:45:00,89.813,89.857,89.778,89.845,2761199985.0
2006-03-20 00:00:00,89.792,90.048,89.777,89.825,2932899983.0
2006-03-20 00:15:00,89.832,89.863,89.799,89.854,2787599995.0
2006-03-20 00:30:00,89.845,89.874,89.81,89.839,3076399988.0
2006-03-20 00:45:00,89.845,89.865,89.794,89.85,3521499984.0
2006-03-20 01:00:00,89.82,89.89,89.811,89.862,2667299985.0
2006-03-20 01:15:00,89.882,89.912,89.86,89.875,2799499970.0
2006-03-20 01:30:00,89.902,89.911,89.847,89.893,3524999980.0
2006-03-20 01:45:00,89.91,89.985,89.881,89.966,3513499986.0
2006-03-20 02:00:00,89.934,89.986,89.883,89.888,2748399999.0
2006-03-20 02:15:00,89.896,89.94,89.842,89.901,2981099985.0
2006-03-20 02:30:00,89.886,89.94,89.857,89.891,3661200003.0
2006-03-20 02:45:00,89.888,90.013,89.888,90.005,3081999989.0
2006-03-20 03:00:00,90.001,90.02,89.945,89.988,3415199998.0
2006-03-20 03:15:00,89.998,90.049,89.977,90.01,3233499984.0
2006-03-20 03:30:00,90.027,90.116,90.0,90.111,3266299998.0
2006-03-20 03:45:00,90.075,90.099,90.054,90.065,3439699994.0
2006-03-20 04:00:00,90.053,90.135,90.03,90.087,3393600001.0
2006-03-20 04:15:00,90.085,90.098,90.047,90.059,2462399995.0
2006-03-20 04:30:00,90.071,90.117,90.05,90.095,2580199998.0
2006-03-20 04:45:00,90.103,90.122,90.072,90.085,2739400000.0
2006-03-20 05:00:00,90.105,90.135,90.067,90.11,2982699975.0
2006-03-20 05:15:00,90.106,90.116,90.034,90.048,2523599994.0
2006-03-20 05:30:00,90.047,90.09,90.03,90.054,2755399993.0
2006-03-20 05:45:00,90.067,90.1,90.028,90.033,2251100004.0
2006-03-20 06:00:00,90.023,90.045,89.99,90.018,2828699993.0
2006-03-20 06:15:00,90.011,90.043,89.967,89.993,2681599999.0
2006-03-20 06:30:00,89.981,89.998,89.911,89.938,2841499992.0
2006-03-20 06:45:00,89.929,89.967,89.908,89.946,3178299977.0
2006-03-20 07:00:00,89.933,89.952,89.909,89.935,2930699992.0
2006-03-20 07:15:00,89.943,89.946,89.838,89.88,2968900000.0
2006-03-20 07:30:00,89.898,89.909,89.842,89.891,2928199986.0
2006-03-20 07:45:00,89.89,89.943,89.872,89.925,2747200006.0
2006-03-20 08:00:00,89.928,89.954,89.91,89.922,2881699981.0
2006-03-20 08:15:00,89.945,89.979,89.922,89.954,3063200000.0
2006-03-20 08:30:00,89.956,89.989,89.931,89.954,3083499996.0
2006-03-20 08:45:00,89.987,90.017,89.862,89.885,2953899987.0
2006-03-20 09:00:00,89.874,89.93,89.857,89.93,3226899989.0
2006-03-20 09:15:00,89.929,89.965,89.891,89.945,3484699982.0
2006-03-20 09:30:00,89.933,89.97,89.91,89.93,3455599998.0
2006-03-20 09:45:00,89.949,90.002,89.913,89.964,3420000000.0
2006-03-20 10:00:00,89.954,90.042,89.954,90.01,3247799984.0
2006-03-20 10:15:00,90.019,90.068,89.944,89.959,3413999983.0
2006-03-20 10:30:00,89.947,89.992,89.922,89.942,3602700004.0
2006-03-20 10:45:00,89.944,89.964,89.846,89.927,3366899977.0
2006-03-20 11:00:00,89.939,89.96,89.884,89.925,3376899993.0
2006-03-20 11:15:00,89.936,89.983,89.903,89.918,3639599981.0
2006-03-20 11:30:00,89.919,89.919,89.776,89.817,3642699980.0
2006-03-20 11:45:00,89.818,89.878,89.795,89.836,3588199990.0
2006-03-20 12:00:00,89.825,89.953,89.809,89.923,3710799984.0
2006-03-20 12:15:00,89.922,89.962,89.865,89.932,3315499973.0
2006-03-20 12:30:00,89.921,89.958,89.905,89.924,2763900000.0
2006-03-20 12:45:00,89.921,90.024,89.899,89.95,2897199994.0
2006-03-20 13:00:00,89.97,90.024,89.913,90.006,3555800001.0
2006-03-20 13:15:00,90.008,90.042,89.952,89.998,3157500005.0
2006-03-20 13:30:00,89.983,90.014,89.947,89.993,2941999973.0
2006-03-20 13:45:00,89.997,90.012,89.934,89.934,3175199992.0
2006-03-20 14:00:00,89.951,89.968,89.894,89.913,3265899978.0
2006-03-20 14:15:00,89.89,89.921,89.81,89.841,3580199998.0
2006-03-20 14:30:00,89.833,89.903,89.804,89.876,3503300000.0
2006-03-20 14:45:00,89.874,89.918,89.825,89.856,3111099978.0
2006-03-20 15:00:00,89.854,89.871,89.715,89.721,3076399983.0
2006-03-20 15:15:00,89.736,89.785,89.696,89.743,3762899989.0
2006-03-20 15:30:00,89.765,89.815,89.732,89.78,3151199992.0
2006-03-20 15:45:00,89.779,89.809,89.599,89.644,3666999989.0
2006-03-20 16:00:00,89.639,89.641,89.505,89.595,3171999998.0
2006-03-20 16:15:00,89.596,89.654,89.543,89.63,3164400007.0
2006-03-20 16:30:00,89.662,89.806,89.628,89.771,3441700010.0
2006-03-20 16:45:00,89.777,89.926,89.736,89.878,3402799976.0
2006-03-20 17:00:00,89.87,90.048,89.836,89.967,3477299976.0
2006-03-20 17:15:00,89.947,90.053,89.936,90.013,3106200002.0
2006-03-20 17:30:00,89.988,90.063,89.963,90.044,3432499996.0
2006-03-20 17:45:00,90.057,90.132,90.026,90.1,3485899988.0
2006-03-20 18:00:00,90.109,90.109,89.97,90.01,25134399857.0
2006-03-20 18:15:00,90.02,90.077,89.998,90.039,23897599961.0
2006-03-20 18:30:00,90.061,90.089,89.992,90.011,19898899937.0
2006-03-20 18:45:00,90.031,90.048,89.955,90.023,13998699938.0
2006-03-20 19:00:00,90.004,90.048,89.959,90.018,9281999979.0
2006-03-20 19:15:00,90.021,90.055,89.992,90.023,13851899956.0
2006-03-20 19:30:00,90.042,90.074,89.977,89.991,12404599974.0
2006-03-20 19:45:00,89.999,90.028,89.962,90.012,8758499983.0
2006-03-20 20:00:00,90.005,90.052,89.985,90.01,10065999952.0
2006-03-20 20:15:00,89.996,90.059,89.882,90.0,14726499978.0
2006-03-20 20:30:00,90.01,90.029,89.926,89.981,15682299938.0
2006-03-20 20:45:00,89.982,90.034,89.947,89.967,16014699941.0
2006-03-20 21:00:00,90.02,90.02,89.953,89.984,8892899981.0
2006-03-20 21:15:00,89.985,90.007,89.929,89.987,14854799946.0
2006-03-20 21:30:00,89.997,90.029,89.964,90.019,8068799986.0
2006-03-20 21:45:00,90.01,90.027,89.955,89.986,6705999996.0
2006-03-20 22:00:00,89.99,90.029,89.962,89.983,6746999984.0
2006-03-20 22:15:00,89.97,90.02,89.96,89.969,4536499966.0
2006-03-20 22:30:00,90.006,90.01,89.948,89.97,5487999964.0
2006-03-20 22:45:00,89.951,90.03,89.923,89.995,5236000010.0
2006-03-20 23:00:00,90.017,90.042,89.957,90.007,2923900001.0
2006-03-20 23:15:00,90.026,90.07,89.99,90.026,3468999990.0
2006-03-20 23:30:00,90.018,90.046,89.987,90.027,3587199985.0
2006-03-20 23:45:00,90.023,90.129,90.022,90.095,2696199993.0
2006-03-21 00:00:00,90.095,90.177,90.076,90.163,3402899992.0
2006-03-21 00:15:00,90.154,90.173,90.073,90.104,3356199999.0
2006-03-21 00:30:00,90.093,90.153,90.069,90.118,2877799987.0
2006-03-21 00:45:00,90.125,90.165,90.1,90.119,3060399992.0
2006-03-21 01:00:00,90.1,90.139,90.048,90.068,2853599984.0
2006-03-21 01:15:00,90.085,90.104,90.056,90.095,2838399985.0
2006-03-21 01:30:00,90.099,90.124,90.074,90.103,3284500002.0
2006-03-21 01:45:00,90.094,90.155,90.07,90.146,3949499974.0
2006-03-21 02:00:00,90.109,90.147,90.073,90.101,3059999969.0
2006-03-21 02:15:00,90.111,90.117,89.889,89.907,3689399997.0
2006-03-21 02:30:00,89.892,89.99,89.887,89.95,2912899987.0
2006-03-21 02:45:00,89.958,89.996,89.944,89.958,3211799997.0
2006-03-21 03:00:00,89.958,89.97,89.911,89.951,3326599995.0
2006-03-21 03:15:00,89.945,89.975,89.917,89.919,2643999991.0
2006-03-21 03:30:00,89.923,89.957,89.896,89.935,3553499987.0
2006-03-21 03:45:00,89.925,89.941,89.874,89.922,2709499994.0
2006-03-21 04:00:00,89.896,89.983,89.896,89.955,2837799981.0
2006-03-21 04:15:00,89.953,89.99,89.922,89.97,3034300003.0
2006-03-21 04:30:00,89.993,90.004,89.947,89.947,2679599990.0
2006-03-21 04:45:00,89.965,90.141,89.953,90.09,3406099990.0
2006-03-21 05:00:00,90.085,90.085,89.989,90.029,3379400004.0
2006-03-21 05:15:00,90.04,90.084,90.019,90.075,2481899992.0
2006-03-21 05:30:00,90.069,90.095,90.042,90.05,2704199996.0
2006-03-21 05:45:00,90.065,90.101,90.028,90.069,2709900008.0
2006-03-21 06:00:00,90.067,90.071,89.965,90.007,3312699974.0
2006-03-21 06:15:00,89.977,90.015,89.9,89.905,2780199999.0
2006-03-21 06:30:00,89.908,89.983,89.908,89.963,3046599988.0
2006-03-21 06:45:00,89.96,90.031,89.96,90.021,3657100002.0
2006-03-21 07:00:00,90.015,90.018,89.951,89.99,2783299997.0
2006-03-21 07:15:00,89.993,90.019,89.946,89.979,3244799992.0
2006-03-21 07:30:00,89.969,90.001,89.938,89.98,2929499995.0
2006-03-21 07:45:00,89.952,90.006,89.95,89.988,2944599999.0
2006-03-21 08:00:00,90.0,90.002,89.95,89.975,3193599999.0
2006-03-21 08:15:00,89.977,89.991,89.891,89.973,3449299981.0
2006-03-21 08:30:00,89.97,90.001,89.887,89.888,3103799982.0
2006-03-21 08:45:00,89.915,89.961,89.867,89.942,3242999988.0
2006-03-21 09:00:00,89.943,89.974,89.912,89.917,3172499984.0
2006-03-21 09:15:00,89.945,89.962,89.902,89.933,3632199980.0
2006-03-21 09:30:00,89.933,90.035,89.922,89.976,3286399981.0
2006-03-21 09:45:00,89.991,90.031,89.967,90.007,3469699987.0
2006-03-21 10:00:00,90.007,90.025,89.958,89.998,3049099997.0
2006-03-21 10:15:00,90.0,90.082,89.965,90.004,3118599997.0
2006-03-21 10:30:00,90.0,90.067,89.981,90.027,3287299988.0
2006-03-21 10:45:00,90.046,90.07,89.997,90.035,3462200002.0
2006-03-21 11:00:00,90.038,90.077,90.004,90.049,3743399995.0
2006-03-21 11:15:00,90.068,90.165,90.045,90.165,3503399983.0
2006-03-21 11:30:00,90.163,90.171,90.087,90.135,3566099996.0
2006-03-21 11:45:00,90.122,90.175,90.107,90.163,3442899981.0
2006-03-21 12:00:00,90.168,90.258,90.139,90.149,3339500003.0
2006-03-21 12:15:00,90.142,90.195,90.119,90.144,3241999992.0
2006-03-21 12:30:00,90.146,90.152,90.052,90.072,3041299994.0
2006-03-21 12:45:00,90.071,90.107,90.014,90.06,3113199980.0
2006-03-21 13:00:00,90.099,90.2,90.034,90.048,3294199994.0
2006-03-21 13:15:00,90.041,90.093,89.985,89.991,2764600001.0
2006-03-21 13:30:00,90.005,90.038,89.973,90.016,3410599996.0
2006-03-21 13:45:00,89.999,90.023,89.921,89.947,3514500000.0
2006-03-21 14:00:00,89.95,90.001,89.924,89.981,3267899996.0
2006-03-21 14:15:00,89.971,90.007,89.926,89.998,3187700000.0
2006-03-21 14:30:00,89.967,89.992,89.921,89.992,2873099982.0
2006-03-21 14:45:00,89.977,90.024,89.934,89.957,3663200001.0
2006-03-21 15:00:00,89.966,89.981,89.913,89.934,3137700001.0
2006-03-21 15:15:00,89.922,89.967,89.787,89.787,3739999999.0
2006-03-21 15:30:00,89.803,89.905,89.797,89.831,2867099993.0
2006-03-21 15:45:00,89.818,89.835,89.732,89.774,3501299985.0
2006-03-21 16:00:00,89.771,89.798,89.688,89.747,3170999986.0
2006-03-21 16:15:00,89.76,89.794,89.728,89.761,3451899992.0
2006-03-21 16:30:00,89.749,89.864,89.739,89.823,3771999982.0
2006-03-21 16:45:00,89.81,89.863,89.758,89.818,3587299983.0
2006-03-21 17:00:00,89.793,89.846,89.736,89.772,3225699980.0
2006-03-21 17:15:00,89.761,89.819,89.731,89.795,2857499986.0
2006-03-21 17:30:00,89.795,89.811,89.756,89.784,2912199990.0
2006-03-21 17:45:00,89.778,89.896,89.729,89.837,2716799997.0
2006-03-21 18:00:00,89.81,89.94,89.8,89.92,25727099904.0
2006-03-21 18:15:00,89.93,89.95,89.829,89.873,24097099954.0
2006-03-21 18:30:00,89.89,89.95,89.768,89.786,18694100010.0
2006-03-21 18:45:00,89.788,89.903,89.77,89.872,14031099947.0
2006-03-21 19:00:00,89.885,89.916,89.842,89.91,9523099989.0
2006-03-21 19:15:00,89.897,89.947,89.838,89.888,14390699950.0
2006-03-21 19:30:00,89.897,89.959,89.885,89.933,12011899971.0
2006-03-21 19:45:00,89.932,89.971,89.894,89.943,9838499968.0
2006-03-21 20:00:00,89.931,90.025,89.923,89.997,10508999982.0
2006-03-21 20:15:00,89.997,90.04,89.967,90.02,15339299930.0
2006-03-21 20:30:00,90.02,90.042,89.961,89.992,16682499978.0
2006-03-21 20:45:00,89.993,90.07,89.961,90.05,13859599954.0
2006-03-21 21:00:00,90.06,90.06,89.94,89.988,8762299969.0
2006-03-21 21:15:00,89.993,90.023,89.956,89.996,14367199963.0
2006-03-21 21:30:00,90.014,90.031,89.99,90.014,7838199971.0
2006-03-21 21:45:00,90.026,90.054,89.969,90.014,6489999992.0
2006-03-21 22:00:00,90.017,90.044,89.983,90.01,6423999986.0
2006-03-21 22:15:00,90.027,90.047,89.984,90.006,4654899985.0
2006-03-21 22:30:00,90.002,90.046,89.995,90.03,5877099991.0
2006-03-21 22:45:00,90.035,90.064,89.997,90.06,5433799997.0
2006-03-21 23:00:00,90.083,90.083,90.036,90.05,2706799994.0
2006-03-21 23:15:00,90.067,90.094,90.041,90.075,3109099989.0
2006-03-21 23:30:00,90.073,90.103,90.038,90.1,3539799987.0
2006-03-21 23:45:00,90.089,90.116,90.043,90.095,2777999990.0
2006-03-22 00:00:00,90.067,90.18,90.058,90.097,3775899989.0
2006-03-22 00:15:00,90.105,90.124,90.051,90.1,3532599989.0
2006-03-22 00:30:00,90.09,90.113,90.036,90.062,3310199998.0
2006-03-22 00:45:00,90.058,90.092,89.983,90.05,2971199993.0
2006-03-22 01:00:00,90.016,90.1,90.014,90.035,2966399996.0
2006-03-22 01:15:00,90.05,90.081,90.03,90.074,3258499993.0
2006-03-22 01:30:00,90.088,90.115,90.056,90.1,3142999990.0
2006-03-22 01:45:00,90.103,90.169,90.084,90.153,4158599985.0
2006-03-22 02:00:00,90.151,90.168,90.091,90.111,3593299999.0
2006-03-22 02:15:00,90.114,90.165,90.098,90.16,3404599986.0
2006-03-22 02:30:00,90.146,90.193,90.127,90.187,3281099987.0
2006-03-22 02:45:00,90.179,90.19,90.142,90.18,3077999995.0
2006-03-22 03:00:00,90.17,90.194,90.088,90.128,3289899984.0
2006-03-22 03:15:00,90.106,90.136,90.057,90.063,3040700003.0
2006-03-22 03:30:00,90.072,90.108,90.043,90.098,3211499997.0
2006-03-22 03:45:00,90.07,90.116,90.056,90.093,3008599997.0
2006-03-22 04:00:00,90.084,90.11,90.062,90.08,3037099987.0
2006-03-22 04:15:00,90.091,90.128,90.07,90.105,2910799995.0
2006-03-22 04:30:00,90.099,90.122,90.069,90.092,2584499996.0
2006-03-22 04:45:00,90.107,90.122,90.063,90.063,2620999999.0
2006-03-22 05:00:00,90.085,90.102,90.032,90.087,2530199998.0
2006-03-22 05:15:00,90.073,90.094,90.048,90.086,2613099995.0
2006-03-22 05:30:00,90.066,90.094,90.014,90.024,2556499980.0
2006-03-22 05:45:00,90.04,90.076,89.994,90.02,2710499986.0
2006-03-22 06:00:00,90.035,90.073,90.006,90.046,2835399989.0
2006-03-22 06:15:00,90.02,90.062,89.976,89.992,2771599998.0
2006-03-22 06:30:00,90.007,90.046,89.984,90.041,2857499984.0
2006-03-22 06:45:00,90.043,90.071,90.012,90.04,3145599997.0
2006-03-22 07:00:00,90.03,90.054,89.999,90.024,2849599998.0
2006-03-22 07:15:00,90.017,90.055,89.993,90.043,3285899991.0
2006-03-22 07:30:00,90.037,90.065,90.0,90.06,2750599993.0
2006-03-22 07:45:00,90.028,90.059,90.015,90.035,2762300004.0
2006-03-22 08:00:00,90.052,90.073,90.02,90.054,3066700003.0
2006-03-22 08:15:00,90.056,90.069,89.999,90.016,3021399988.0
2006-03-22 08:30:00,90.016,90.016,89.952,89.977,3261299993.0
2006-03-22 08:45:00,89.984,90.015,89.94,89.987,2593999988.0
2006-03-22 09:00:00,89.998,90.043,89.97,90.007,2966099979.0
2006-03-22 09:15:00,90.028,90.049,89.972,89.99,3280599985.0
2006-03-22 09:30:00,89.982,90.001,89.906,89.94,3226299998.0
2006-03-22 09:45:00,89.963,90.013,89.941,89.999,2728499996.0
2006-03-22 10:00:00,90.002,90.015,89.954,89.987,2627400006.0
2006-03-22 10:15:00,89.98,90.008,89.934,89.963,3284300014.0
2006-03-22 10:30:00,89.947,90.006,89.905,89.965,3410999992.0
2006-03-22 10:45:00,89.988,89.997,89.891,89.891,3474299992.0
2006-03-22 11:00:00,89.908,89.935,89.855,89.918,3285399986.0
2006-03-22 11:15:00,89.895,89.942,89.878,89.893,3739399979.0
2006-03-22 11:30:00,89.907,89.92,89.87,89.918,3694100005.0
2006-03-22 11:45:00,89.915,89.958,89.889,89.945,3603899986.0
2006-03-22 12:00:00,89.942,89.976,89.84,89.87,3923500021.0
2006-03-22 12:15:00,89.853,89.917,89.831,89.91,3548699992.0
2006-03-22 12:30:00,89.878,89.909,89.777,89.81,3321199994.0
2006-03-22 12:45:00,89.8,89.84,89.76,89.763,3371499994.0
2006-03-22 13:00:00,89.791,89.863,89.74,89.835,3533600014.0
2006-03-22 13:15:00,89.828,89.828,89.743,89.787,2746099993.0
2006-03-22 13:30:00,89.778,89.844,89.751,89.837,3205399999.0
2006-03-22 13:45:00,89.837,89.857,89.794,89.855,3093099983.0
2006-03-22 14:00:00,89.845,89.868,89.781,89.811,3431899989.0
2006-03-22 14:15:00,89.798,89.865,89.796,89.813,3482499998.0
2006-03-22 14:30:00,89.804,89.825,89.743,89.802,3016799987.0
2006-03-22 14:45:00,89.802,89.805,89.691,89.757,3796599998.0
2006-03-22 15:00:00,89.761,89.805,89.72,89.762,3220899990.0
2006-03-22 15:15:00,89.765,89.794,89.715,89.731,3784799993.0
2006-03-22 15:30:00,89.752,89.752,89.631,89.653,3042399987.0
2006-03-22 15:45:00,89.624,89.692,89.61,89.663,3166600006.0
2006-03-22 16:00:00,89.67,89.703,89.625,89.679,2851399990.0
2006-03-22 16:15:00,89.681,89.756,89.63,89.716,3251299991.0
2006-03-22 16:30:00,89.744,89.776,89.717,89.763,3730100003.0
2006-03-22 16:45:00,89.756,89.781,89.706,89.737,3331099997.0
2006-03-22 17:00:00,89.735,89.755,89.687,89.731,3315299981.0
2006-03-22 17:15:00,89.726,89.744,89.603,89.621,3219199998.0
2006-03-22 17:30:00,89.636,89.7,89.605,89.685,3362699999.0
2006-03-22 17:45:00,89.702,89.703,89.634,89.667,3033300002.0
2006-03-22 18:00:00,89.668,89.694,89.54,89.54,24926599874.0
2006-03-22 18:15:00,89.55,89.68,89.41,89.634,23475999924.0
2006-03-22 18:30:00,89.628,89.66,89.46,89.622,19086899923.0
2006-03-22 18:45:00,89.639,89.652,89.559,89.571,13733399973.0
2006-03-22 19:00:00,89.581,89.581,89.503,89.525,9203199971.0
2006-03-22 19:15:00,89.533,89.542,89.388,89.462,14007299994.0
2006-03-22 19:30:00,89.466,89.493,89.421,89.46,11917899986.0
2006-03-22 19:45:00,89.466,89.522,89.449,89.485,8892199962.0
2006-03-22 20:00:00,89.495,89.516,89.433,89.48,10237399958.0
2006-03-22 20:15:00,89.462,89.515,89.456,89.485,13256899981.0
2006-03-22 20:30:00,89.59,89.59,89.44,89.453,16521799938.0
2006-03-22 20:45:00,89.447,89.58,89.444,89.511,16403999946.0
2006-03-22 21:00:00,89.509,89.581,89.502,89.573,10053999971.0
2006-03-22 21:15:00,89.568,89.584,89.52,89.557,14853999977.0
2006-03-22 21:30:00,89.563,89.586,89.49,89.514,7811599977.0
2006-03-22 21:45:00,89.505,89.576,89.481,89.557,5986099988.0
2006-03-22 22:00:00,89.535,89.572,89.51,89.572,6602199976.0
2006-03-22 22:15:00,89.575,89.598,89.523,89.548,4526199982.0
2006-03-22 22:30:00,89.555,89.57,89.497,89.517,5044099979.0
2006-03-22 22:45:00,89.545,89.549,89.442,89.495,5259299984.0
2006-03-22 23:00:00,89.508,89.578,89.501,89.54,2744599989.0
2006-03-22 23:15:00,89.54,89.59,89.532,89.555,3229299991.0
2006-03-22 23:30:00,89.563,89.579,89.533,89.57,3725099978.0
2006-03-22 23:45:00,89.545,89.633,89.535,89.632,2552599987.0
2006-03-23 00:00:00,89.635,89.69,89.592,89.612,3772499987.0
2006-03-23 00:15:00,89.609,89.649,89.589,89.619,3435999969.0
2006-03-23 00:30:00,89.601,89.637,89.578,89.609,3208299985.0
2006-03-23 00:45:00,89.611,89.648,89.584,89.642,3566500001.0
2006-03-23 01:00:00,89.63,89.646,89.573,89.573,3200699997.0
2006-03-23 01:15:00,89.584,89.599,89.513,89.545,2746800000.0
2006-03-23 01:30:00,89.543,89.552,89.493,89.538,3128899985.0
2006-03-23 01:45:00,89.536,89.555,89.475,89.51,3958999982.0
2006-03-23 02:00:00,89.487,89.584,89.476,89.488,3244200013.0
2006-03-23 02:15:00,89.468,89.555,89.463,89.529,3515800005.0
2006-03-23 02:30:00,89.511,89.569,89.459,89.49,3075899995.0
2006-03-23 02:45:00,89.468,89.489,89.344,89.365,3251499990.0
2006-03-23 03:00:00,89.362,89.385,89.236,89.293,3475899992.0
2006-03-23 03:15:00,89.275,89.315,89.242,89.302,3527900002.0
2006-03-23 03:30:00,89.313,89.353,89.265,89.294,3679799989.0
2006-03-23 03:45:00,89.266,89.327,89.262,89.293,3346000003.0
2006-03-23 04:00:00,89.297,89.351,89.263,89.351,2948599996.0
2006-03-23 04:15:00,89.35,89.365,89.308,89.352,2315399985.0
2006-03-23 04:30:00,89.354,89.365,89.308,89.323,2978500002.0
2006-03-23 04:45:00,89.327,89.364,89.298,89.35,3247300002.0
2006-03-23 05:00:00,89.34,89.389,89.324,89.386,2722899992.0
2006-03-23 05:15:00,89.372,89.418,89.35,89.361,2729499991.0
2006-03-23 05:30:00,89.372,89.407,89.339,89.351,3013399995.0
2006-03-23 05:45:00,89.356,89.406,89.33,89.364,2725000001.0
2006-03-23 06:00:00,89.36,89.376,89.309,89.352,3256499989.0
2006-03-23 06:15:00,89.344,89.395,89.316,89.381,2289599995.0
2006-03-23 06:30:00,89.367,89.422,89.354,89.409,2603899993.0
2006-03-23 06:45:00,89.41,89.419,89.365,89.387,3321199992.0
2006-03-23 07:00:00,89.376,89.591,89.368,89.552,3240599993.0
2006-03-23 07:15:00,89.584,89.651,89.58,89.588,3400299994.0
2006-03-23 07:30:00,89.587,89.633,89.559,89.627,2973299989.0
2006-03-23 07:45:00,89.603,89.66,89.579,89.66,3083600000.0
2006-03-23 08:00:00,89.667,89.688,89.635,89.676,3317199990.0
2006-03-23 08:15:00,89.681,89.724,89.633,89.689,3308899993.0
2006-03-23 08:30:00,89.691,89.715,89.628,89.648,3234199986.0
2006-03-23 08:45:00,89.657,89.688,89.603,89.632,3107399994.0
2006-03-23 09:00:00,89.66,89.662,89.55,89.567,3057999989.0
2006-03-23 09:15:00,89.572,89.627,89.542,89.598,3605700012.0
2006-03-23 09:30:00,89.579,89.594,89.497,89.512,3342399985.0
2006-03-23 09:45:00,89.527,89.543,89.471,89.488,3357999985.0
2006-03-23 10:00:00,89.492,89.561,89.428,89.546,3028399988.0
2006-03-23 10:15:00,89.54,89.552,89.471,89.483,3162799984.0
2006-03-23 10:30:00,89.477,89.545,89.453,89.531,3642200010.0
2006-03-23 10:45:00,89.54,89.566,89.484,89.487,3383299989.0
2006-03-23 11:00:00,89.501,89.545,89.464,89.494,3259199995.0
2006-03-23 11:15:00,89.472,89.51,89.455,89.466,3679600001.0
2006-03-23 11:30:00,89.461,89.567,89.459,89.567,3680199982.0
2006-03-23 11:45:00,89.565,89.619,89.536,89.562,3707799985.0
2006-03-23 12:00:00,89.562,89.59,89.52,89.548,3369399995.0
2006-03-23 12:15:00,89.547,89.563,89.482,89.522,3143699998.0
2006-03-23 12:30:00,89.503,89.578,89.493,89.553,3183499994.0
2006-03-23 12:45:00,89.521,89.592,89.505,89.54,3319099988.0
2006-03-23 13:00:00,89.545,89.562,89.494,89.494,3361499979.0
2006-03-23 13:15:00,89.511,89.564,89.468,89.548,3321999980.0
2006-03-23 13:30:00,89.534,89.565,89.446,89.488,2921699993.0
2006-03-23 13:45:00,89.5,89.518,89.467,89.492,3279299986.0
2006-03-23 14:00:00,89.489,89.527,89.459,89.479,3034399981.0
2006-03-23 14:15:00,89.479,89.524,89.46,89.474,3030499985.0
2006-03-23 14:30:00,89.461,89.505,89.424,89.505,3336899988.0
2006-03-23 14:45:00,89.477,89.503,89.429,89.491,3260699996.0
2006-03-23 15:00:00,89.48,89.507,89.438,89.44,2326199995.0
2006-03-23 15:15:00,89.453,89.489,89.394,89.428,3419499987.0
2006-03-23 15:30:00,89.419,89.435,89.386,89.423,2942299993.0
2006-03-23 15:45:00,89.432,89.468,89.32,89.355,3538500003.0
2006-03-23 16:00:00,89.341,89.424,89.331,89.409,2798999999.0
2006-03-23 16:15:00,89.415,89.459,89.36,89.437,3264600000.0
2006-03-23 16:30:00,89.428,89.457,89.4,89.404,3520499991.0
2006-03-23 16:45:00,89.413,89.424,89.329,89.35,3314199986.0
2006-03-23 17:00:00,89.339,89.413,89.323,89.349,2979399995.0
2006-03-23 17:15:00,89.341,89.356,89.184,89.219,3124099982.0
2006-03-23 17:30:00,89.226,89.324,89.211,89.296,3579000004.0
2006-03-23 17:45:00,89.3,89.363,89.243,89.357,3436099998.0
2006-03-23 18:00:00,89.362,89.38,89.279,89.36,25744999888.0
2006-03-23 18:15:00,89.37,89.39,89.192,89.275,22888399935.0
2006-03-23 18:30:00,89.278,89.39,89.249,89.293,18311999963.0
2006-03-23 18:45:00,89.294,89.344,89.258,89.332,14117099958.0
2006-03-23 19:00:00,89.314,89.372,89.291,89.341,9803099985.0
2006-03-23 19:15:00,89.339,89.399,89.31,89.375,14141699986.0
2006-03-23 19:30:00,89.375,89.39,89.332,89.345,11710199956.0
2006-03-23 19:45:00,89.346,89.42,89.336,89.407,8799499965.0
2006-03-23 20:00:00,89.405,89.409,89.325,89.383,10343199991.0
2006-03-23 20:15:00,89.365,89.43,89.35,89.41,14408599940.0
2006-03-23 20:30:00,89.42,89.42,89.353,89.364,15376499953.0
2006-03-23 20:45:00,89.373,89.49,89.266,89.47,17153699907.0
2006-03-23 21:00:00,89.333,89.47,89.255,89.392,10509099968.0
2006-03-23 21:15:00,89.394,89.415,89.312,89.389,14648299917.0
2006-03-23 21:30:00,89.402,89.438,89.369,89.424,8110499988.0
2006-03-23 21:45:00,89.415,89.492,89.408,89.438,6241899975.0
2006-03-23 22:00:00,89.437,89.465,89.399,89.423,6352799988.0
2006-03-23 22:15:00,89.436,89.467,89.406,89.406,5022699984.0
2006-03-23 22:30:00,89.427,89.5,89.416,89.49,5534999982.0
2006-03-23 22:45:00,89.493,89.506,89.429,89.441,5291899972.0
2006-03-23 23:00:00,89.503,89.54,89.488,89.493,3077900005.0
2006-03-23 23:15:00,89.485,89.516,89.459,89.47,2999599995.0
2006-03-23 23:30:00,89.489,89.521,89.463,89.506,3568799984.0
2006-03-23 23:45:00,89.489,89.523,89.402,89.44,2584200001.0
2006-03-24 00:00:00,89.441,89.504,89.4,89.436,3568199983.0
2006-03-24 00:15:00,89.431,89.506,89.426,89.479,3377500000.0
2006-03-24 00:30:00,89.465,89.5,89.432,89.451,3438799999.0
2006-03-24 00:45:00,89.453,89.48,89.433,89.466,3483099993.0
2006-03-24 01:00:00,89.454,89.491,89.426,89.457,2890399983.0
2006-03-24 01:15:00,89.459,89.486,89.422,89.455,3284999999.0
2006-03-24 01:30:00,89.459,89.459,89.412,89.424,2854799988.0
2006-03-24 01:45:00,89.427,89.495,89.411,89.492,3855899999.0
2006-03-24 02:00:00,89.484,89.505,89.438,89.441,3459299990.0
2006-03-24 02:15:00,89.462,89.483,89.416,89.46,3525400008.0
2006-03-24 02:30:00,89.439,89.61,89.439,89.594,3606999998.0
2006-03-24 02:45:00,89.565,89.597,89.509,89.565,3503999980.0
2006-03-24 03:00:00,89.567,89.593,89.517,89.593,3545199999.0
2006-03-24 03:15:00,89.595,89.606,89.536,89.566,2677399989.0
2006-03-24 03:30:00,89.578,89.582,89.505,89.555,3054299983.0
2006-03-24 03:45:00,89.555,89.585,89.471,89.499,3378599999.0
2006-03-24 04:00:00,89.489,89.528,89.46,89.483,2957999999.0
2006-03-24 04:15:00,89.48,89.5,89.435,89.47,2607199992.0
2006-03-24 04:30:00,89.482,89.523,89.447,89.48,2584800002.0
2006-03-24 04:45:00,89.503,89.516,89.474,89.475,2113699992.0
2006-03-24 05:00:00,89.495,89.509,89.443,89.499,3175099992.0
2006-03-24 05:15:00,89.497,89.527,89.451,89.465,2592799985.0
2006-03-24 05:30:00,89.483,89.489,89.452,89.454,2623099993.0
2006-03-24 05:45:00,89.454,89.506,89.416,89.494,2845200004.0
2006-03-24 06:00:00,89.483,89.507,89.447,89.467,2594799972.0
2006-03-24 06:15:00,89.461,89.514,89.443,89.496,2641499995.0
2006-03-24 06:30:00,89.495,89.564,89.482,89.518,2704799992.0
2006-03-24 06:45:00,89.511,89.574,89.501,89.574,2863299977.0
2006-03-24 07:00:00,89.579,89.599,89.546,89.58,3129100008.0
2006-03-24 07:15:00,89.603,89.617,89.551,89.576,2997599999.0
2006-03-24 07:30:00,89.574,89.593,89.538,89.568,3272399997.0
2006-03-24 07:45:00,89.569,89.598,89.549,89.556,2652199996.0
2006-03-24 08:00:00,89.546,89.596,89.53,89.562,3030099999.0
2006-03-24 08:15:00,89.573,89.589,89.535,89.565,2494300002.0
2006-03-24 08:30:00,89.561,89.647,89.537,89.594,3107300004.0
2006-03-24 08:45:00,89.613,89.627,89.547,89.588,3257999995.0
2006-03-24 09:00:00,89.579,89.603,89.53,89.546,3243399988.0
2006-03-24 09:15:00,89.575,89.611,89.549,89.562,3711999992.0
2006-03-24 09:30:00,89.56,89.6,89.536,89.567,3456700002.0
2006-03-24 09:45:00,89.592,89.605,89.489,89.532,3326099986.0
2006-03-24 10:00:00,89.559,89.654,89.523,89.618,3185999992.0
2006-03-24 10:15:00,89.631,89.682,89.571,89.591,3246399994.0
2006-03-24 10:30:00,89.61,89.627,89.547,89.568,3010000005.0
2006-03-24 10:45:00,89.568,89.654,89.552,89.625,3324200010.0
2006-03-24 11:00:00,89.645,89.771,89.604,89.739,3373599993.0
2006-03-24 11:15:00,89.744,89.744,89.672,89.715,3564799999.0
2006-03-24 11:30:00,89.716,89.757,89.638,89.693,3663599981.0
2006-03-24 11:45:00,89.672,89.732,89.661,89.675,3560499993.0
2006-03-24 12:00:00,89.68,89.68,89.583,89.649,3537699986.0
2006-03-24 12:15:00,89.652,89.659,89.588,89.658,3229899979.0
2006-03-24 12:30:00,89.649,89.672,89.604,89.623,2552599983.0
2006-03-24 12:45:00,89.604,89.682,89.604,89.624,3226599997.0
2006-03-24 13:00:00,89.642,89.683,89.627,89.674,3309999994.0
2006-03-24 13:15:00,89.658,89.692,89.56,89.569,3658899983.0
2006-03-24 13:30:00,89.568,89.614,89.527,89.607,3453699987.0
2006-03-24 13:45:00,89.601,89.657,89.563,89.57,3504299998.0
2006-03-24 14:00:00,89.576,89.653,89.565,89.634,3043299988.0
2006-03-24 14:15:00,89.618,89.685,89.608,89.623,3547099998.0
2006-03-24 14:30:00,89.611,89.704,89.569,89.693,3040100006.0
2006-03-24 14:45:00,89.685,89.716,89.634,89.709,3441699991.0
2006-03-24 15:00:00,89.705,89.746,89.671,89.742,2584899992.0
2006-03-24 15:15:00,89.743,89.761,89.639,89.65,3357099988.0
2006-03-24 15:30:00,89.646,89.747,89.629,89.747,3323299999.0
2006-03-24 15:45:00,89.74,89.744,89.612,89.652,3575299978.0
2006-03-24 16:00:00,89.654,89.865,89.614,89.842,3461599993.0
2006-03-24 16:15:00,89.837,89.936,89.792,89.898,3413499990.0
2006-03-24 16:30:00,89.903,89.921,89.811,89.835,3127699993.0
2006-03-24 16:45:00,89.821,89.851,89.765,89.787,2937200001.0
2006-03-24 17:00:00,89.776,89.828,89.706,89.735,3035000008.0
2006-03-24 17:15:00,89.721,89.739,89.603,89.685,3356699996.0
2006-03-24 17:30:00,89.689,89.715,89.634,89.638,3124999975.0
2006-03-24 17:45:00,89.627,89.72,89.608,89.683,3173499986.0
2006-03-24 18:00:00,89.655,89.74,89.578,89.74,26815499948.0
2006-03-24 18:15:00,89.73,89.76,89.619,89.637,24576399933.0
2006-03-24 18:30:00,89.65,89.7,89.583,89.583,19441099977.0
2006-03-24 18:45:00,89.605,89.675,89.591,89.663,13801999977.0
2006-03-24 19:00:00,89.667,89.727,89.65,89.727,8985399961.0
2006-03-24 19:15:00,89.716,89.752,89.652,89.687,14476299992.0
2006-03-24 19:30:00,89.71,89.715,89.609,89.648,12450399994.0
2006-03-24 19:45:00,89.642,89.686,89.625,89.648,9002199965.0
2006-03-24 20:00:00,89.652,89.705,89.633,89.653,10292699959.0
2006-03-24 20:15:00,89.657,89.691,89.604,89.65,14805999970.0
2006-03-24 20:30:00,89.613,89.675,89.595,89.65,14571199955.0
2006-03-24 20:45:00,89.664,89.695,89.61,89.66,16452799980.0
2006-03-24 21:00:00,89.676,89.698,89.6,89.68,10310899966.0
2006-03-24 21:15:00,89.68,89.701,89.628,89.64,14141200002.0
2006-03-24 21:30:00,89.643,89.658,89.582,89.605,8545299975.0
2006-03-24 21:45:00,89.615,89.63,89.569,89.609,6878499967.0
2006-03-24 22:00:00,89.627,89.637,89.557,89.579,6545699981.0
2006-03-24 22:15:00,89.58,89.617,89.558,89.558,4557399989.0
2006-03-24 22:30:00,89.595,89.608,89.568,89.578,5298600000.0
2006-03-24 22:45:00,89.583,89.616,89.507,89.516,5236399994.0
2006-03-24 23:00:00,89.572,89.615,89.542,89.561,3439400004.0
2006-03-24 23:15:00,89.567,89.585,89.536,89.564,3097799982.0
2006-03-24 23:30:00,89.578,89.59,89.537,89.563,3623599995.0
2006-03-24 23:45:00,89.572,89.595,89.549,89.575,2481999986.0
2006-03-27 00:00:00,89.657,89.754,89.651,89.705,3283799990.0
2006-03-27 00:15:00,89.71,89.752,89.682,89.735,3637699984.0
2006-03-27 00:30:00,89.719,89.75,89.676,89.715,3853699986.0
2006-03-27 00:45:00,89.711,89.749,89.663,89.717,3467899981.0
2006-03-27 01:00:00,89.693,89.738,89.632,89.651,3660899992.0
2006-03-27 01:15:00,89.609,89.701,89.609,89.613,2752899994.0
2006-03-27 01:30:00,89.618,89.743,89.609,89.718,2911099992.0
2006-03-27 01:45:00,89.744,89.769,89.709,89.749,3523599982.0
2006-03-27 02:00:00,89.729,89.751,89.657,89.685,3000799994.0
2006-03-27 02:15:00,89.684,89.729,89.561,89.586,3187199978.0
2006-03-27 02:30:00,89.56,89.597,89.493,89.531,3795200004.0
2006-03-27 02:45:00,89.522,89.531,89.291,89.313,3498200009.0
2006-03-27 03:00:00,89.315,89.318,89.192,89.26,2920599997.0
2006-03-27 03:15:00,89.257,89.329,89.222,89.32,3293499983.0
2006-03-27 03:30:00,89.317,89.345,89.107,89.165,3228499984.0
2006-03-27 03:45:00,89.148,89.178,89.103,89.137,3702299978.0
2006-03-27 04:00:00,89.118,89.157,89.077,89.125,3090300008.0
2006-03-27 04:15:00,89.133,89.151,89.019,89.021,2570199998.0
2006-03-27 04:30:00,89.051,89.07,89.014,89.037,2923699987.0
2006-03-27 04:45:00,89.057,89.068,88.994,89.037,2761699970.0
2006-03-27 05:00:00,89.065,89.115,89.0,89.038,2983899977.0
2006-03-27 05:15:00,89.014,89.126,89.003,89.098,2630099983.0
2006-03-27 05:30:00,89.104,89.133,89.079,89.113,3247300002.0
2006-03-27 05:45:00,89.117,89.182,89.074,89.182,3145299982.0
2006-03-27 06:00:00,89.183,89.229,89.135,89.152,3095099999.0
2006-03-27 06:15:00,89.133,89.189,89.111,89.162,2041799997.0
2006-03-27 06:30:00,89.165,89.17,89.082,89.117,2407799986.0
2006-03-27 06:45:00,89.092,89.128,88.964,88.973,2978500003.0
2006-03-27 07:00:00,88.993,89.046,88.962,89.043,2765200002.0
2006-03-27 07:15:00,89.035,89.052,88.945,88.967,3041299979.0
2006-03-27 07:30:00,88.97,89.043,88.97,89.026,3434799975.0
2006-03-27 07:45:00,89.019,89.117,89.0,89.103,2850399996.0
2006-03-27 08:00:00,89.082,89.126,89.072,89.097,3047599982.0
2006-03-27 08:15:00,89.103,89.146,89.069,89.106,2653299994.0
2006-03-27 08:30:00,89.101,89.152,89.051,89.069,3261999999.0
2006-03-27 08:45:00,89.075,89.126,89.051,89.057,3242200005.0
2006-03-27 09:00:00,89.082,89.093,89.021,89.021,3457300004.0
2006-03-27 09:15:00,89.034,89.105,89.03,89.072,3410399981.0
2006-03-27 09:30:00,89.061,89.158,89.043,89.133,3110799996.0
2006-03-27 09:45:00,89.13,89.23,89.116,89.221,2765999984.0
2006-03-27 10:00:00,89.244,89.313,89.23,89.285,2768099997.0
2006-03-27 10:15:00,89.297,89.348,89.282,89.305,3407399989.0
2006-03-27 10:30:00,89.294,89.32,89.265,89.281,3074999997.0
2006-03-27 10:45:00,89.313,89.358,89.268,89.268,3214000007.0
2006-03-27 11:00:00,89.287,89.301,89.242,89.273,3333299987.0
2006-03-27 11:15:00,89.276,89.324,89.26,89.281,3709400015.0
2006-03-27 11:30:00,89.287,89.303,89.243,89.278,3967899993.0
2006-03-27 11:45:00,89.276,89.336,89.258,89.29,3907199985.0
2006-03-27 12:00:00,89.296,89.358,89.289,89.333,3539799993.0
2006-03-27 12:15:00,89.323,89.34,89.285,89.308,3256799983.0
2006-03-27 12:30:00,89.311,89.323,89.238,89.255,2774899992.0
2006-03-27 12:45:00,89.262,89.31,89.241,89.242,3054199994.0
2006-03-27 13:00:00,89.244,89.261,89.184,89.199,3753099987.0
2006-03-27 13:15:00,89.185,89.207,89.118,89.172,2677800000.0
2006-03-27 13:30:00,89.156,89.173,89.047,89.059,2867999993.0
2006-03-27 13:45:00,89.058,89.1,89.038,89.074,3752600001.0
2006-03-27 14:00:00,89.066,89.088,89.029,89.041,3226799990.0
2006-03-27 14:15:00,89.028,89.099,89.014,89.093,2945499993.0
2006-03-27 14:30:00,89.096,89.131,89.018,89.119,3126299994.0
2006-03-27 14:45:00,89.116,89.126,89.037,89.075,3093399997.0
2006-03-27 15:00:00,89.083,89.157,89.063,89.152,2685899992.0
2006-03-27 15:15:00,89.15,89.16,89.052,89.119,3275699992.0
2006-03-27 15:30:00,89.127,89.147,89.069,89.117,2899300000.0
2006-03-27 15:45:00,89.11,89.147,89.057,89.107,3091099987.0
2006-03-27 16:00:00,89.104,89.215,89.073,89.154,3449300001.0
2006-03-27 16:15:00,89.143,89.161,89.064,89.082,3497599983.0
2006-03-27 16:30:00,89.086,89.089,89.02,89.049,3827799996.0
2006-03-27 16:45:00,89.063,89.083,89.008,89.025,3499299998.0
2006-03-27 17:00:00,88.999,89.121,88.986,89.118,3499299996.0
2006-03-27 17:15:00,89.098,89.127,89.016,89.077,3263500001.0
2006-03-27 17:30:00,89.053,89.075,88.98,89.039,3321200003.0
2006-03-27 17:45:00,89.037,89.054,88.988,89.013,2997199997.0
2006-03-27 18:00:00,89.001,89.046,88.958,88.99,25988199942.0
2006-03-27 18:15:00,89.0,89.02,88.959,89.002,24315999905.0
2006-03-27 18:30:00,88.99,89.037,88.962,89.004,19244199958.0
2006-03-27 18:45:00,89.02,89.054,88.967,89.033,13800399968.0
2006-03-27 19:00:00,89.037,89.073,88.964,89.003,9412299989.0
2006-03-27 19:15:00,89.016,89.078,89.0,89.02,14571399959.0
2006-03-27 19:30:00,89.029,89.1,89.003,89.052,11774899987.0
2006-03-27 19:45:00,89.039,89.067,88.981,89.02,9286199978.0
2006-03-27 20:00:00,89.025,89.075,89.003,89.017,10981799974.0
2006-03-27 20:15:00,89.033,89.11,89.01,89.08,14429899951.0
2006-03-27 20:30:00,89.07,89.113,89.046,89.095,15154699967.0
2006-03-27 20:45:00,89.073,89.101,89.053,89.08,16989899914.0
2006-03-27 21:00:00,89.075,89.103,89.029,89.085,10144499977.0
2006-03-27 21:15:00,89.098,89.11,89.051,89.094,15076499957.0
2006-03-27 21:30:00,89.097,89.11,89.04,89.091,8181000003.0
2006-03-27 21:45:00,89.062,89.109,89.048,89.088,6915199989.0
2006-03-27 22:00:00,89.08,89.127,89.061,89.109,7029700008.0
2006-03-27 22:15:00,89.131,89.172,89.093,89.093,4636399987.0
2006-03-27 22:30:00,89.11,89.209,89.093,89.164,5372199993.0
2006-03-27 22:45:00,89.187,89.222,89.09,89.102,5032499971.0
2006-03-27 23:00:00,89.163,89.184,89.123,89.13,3135899992.0
2006-03-27 23:15:00,89.139,89.188,89.121,89.175,2564400010.0
2006-03-27 23:30:00,89.162,89.206,89.114,89.172,3540100003.0
2006-03-27 23:45:00,89.199,89.206,89.147,89.18,2654599989.0
2006-03-28 00:00:00,89.185,89.19,89.082,89.115,3450199992.0
2006-03-28 00:15:00,89.123,89.18,89.094,89.158,3220199991.0
2006-03-28 00:30:00,89.137,89.18,89.119,89.15,3179299980.0
2006-03-28 00:45:00,89.16,89.185,89.119,89.154,3624199996.0
2006-03-28 01:00:00,89.149,89.166,89.058,89.077,2856299992.0
2006-03-28 01:15:00,89.068,89.108,89.031,89.08,2766699990.0
2006-03-28 01:30:00,89.078,89.087,88.915,88.943,2906799995.0
2006-03-28 01:45:00,88.93,89.047,88.899,89.023,3924999987.0
2006-03-28 02:00:00,89.02,89.031,88.884,88.936,3541600003.0
2006-03-28 02:15:00,88.928,88.944,88.88,88.895,3281299988.0
2006-03-28 02:30:00,88.895,88.948,88.874,88.892,3057099990.0
2006-03-28 02:45:00,88.871,88.974,88.84,88.965,3296299996.0
2006-03-28 03:00:00,88.951,89.219,88.937,89.2,3119799987.0
2006-03-28 03:15:00,89.181,89.281,89.165,89.198,3542499982.0
2006-03-28 03:30:00,89.213,89.323,89.172,89.217,3101699996.0
2006-03-28 03:45:00,89.22,89.228,89.105,89.124,3341400002.0
2006-03-28 04:00:00,89.092,89.131,89.053,89.063,3397399981.0
2006-03-28 04:15:00,89.063,89.123,89.062,89.099,3038100001.0
2006-03-28 04:30:00,89.103,89.123,89.083,89.09,2386799994.0
2006-03-28 04:45:00,89.11,89.141,89.08,89.118,2411799986.0
2006-03-28 05:00:00,89.109,89.149,89.086,89.132,2462700003.0
2006-03-28 05:15:00,89.13,89.14,89.092,89.127,2114599993.0
2006-03-28 05:30:00,89.116,89.247,89.1,89.224,2988799995.0
2006-03-28 05:45:00,89.227,89.283,89.1,89.158,2828099983.0
2006-03-28 06:00:00,89.146,89.19,89.129,89.171,3270500007.0
2006-03-28 06:15:00,89.185,89.291,89.169,89.267,2729999985.0
2006-03-28 06:30:00,89.268,89.347,89.248,89.282,2563599989.0
2006-03-28 06:45:00,89.278,89.329,89.248,89.302,3457599994.0
2006-03-28 07:00:00,89.294,89.316,89.261,89.28,2927799982.0
2006-03-28 07:15:00,89.286,89.298,89.199,89.248,3934000002.0
2006-03-28 07:30:00,89.247,89.285,89.2,89.282,2923100005.0
2006-03-28 07:45:00,89.253,89.325,89.181,89.202,2771799999.0
2006-03-28 08:00:00,89.213,89.286,89.162,89.272,3012899981.0
2006-03-28 08:15:00,89.271,89.352,89.254,89.308,3379699991.0
2006-03-28 08:30:00,89.294,89.314,89.235,89.241,2957999986.0
2006-03-28 08:45:00,89.274,89.302,89.204,89.272,3103399988.0
2006-03-28 09:00:00,89.271,89.301,89.225,89.225,3131800006.0
2006-03-28 09:15:00,89.253,89.287,89.236,89.257,3787899996.0
2006-03-28 09:30:00,89.268,89.285,89.23,89.275,3421699984.0
2006-03-28 09:45:00,89.278,89.324,89.256,89.299,3566200007.0
2006-03-28 10:00:00,89.339,89.535,89.333,89.533,3179000002.0
2006-03-28 10:15:00,89.55,89.561,89.439,89.484,3500699985.0
2006-03-28 10:30:00,89.513,89.559,89.436,89.488,3245199990.0
2006-03-28 10:45:00,89.518,89.564,89.498,89.516,3320299982.0
2006-03-28 11:00:00,89.517,89.525,89.432,89.453,3391199974.0
2006-03-28 11:15:00,89.461,89.489,89.438,89.465,4018599986.0
2006-03-28 11:30:00,89.476,89.537,89.46,89.507,3824299985.0
2006-03-28 11:45:00,89.491,89.594,89.491,89.541,3561099991.0
2006-03-28 12:00:00,89.536,89.615,89.519,89.558,3508399985.0
2006-03-28 12:15:00,89.56,89.585,89.507,89.54,3402199995.0
2006-03-28 12:30:00,89.528,89.548,89.466,89.509,2982100009.0
2006-03-28 12:45:00,89.518,89.573,89.495,89.497,3389499988.0
2006-03-28 13:00:00,89.513,89.548,89.469,89.505,3235299994.0
2006-03-28 13:15:00,89.519,89.541,89.481,89.536,3263200005.0
2006-03-28 13:30:00,89.538,89.608,89.503,89.597,3297899985.0
2006-03-28 13:45:00,89.583,89.697,89.581,89.695,2969599989.0
2006-03-28 14:00:00,89.687,89.801,89.679,89.75,3528199997.0
2006-03-28 14:15:00,89.755,89.761,89.707,89.742,3050499982.0
2006-03-28 14:30:00,89.737,89.77,89.688,89.717,3370299999.0
2006-03-28 14:45:00,89.722,89.766,89.685,89.741,3665899996.0
2006-03-28 15:00:00,89.747,89.853,89.726,89.831,2870099994.0
2006-03-28 15:15:00,89.82,89.888,89.796,89.88,3745200013.0
2006-03-28 15:30:00,89.878,89.898,89.811,89.847,3573900010.0
2006-03-28 15:45:00,89.86,89.892,89.794,89.826,3235899986.0
2006-03-28 16:00:00,89.839,89.857,89.752,89.797,3110299994.0
2006-03-28 16:15:00,89.802,89.827,89.743,89.79,3300499987.0
2006-03-28 16:30:00,89.797,89.809,89.757,89.795,3246799988.0
2006-03-28 16:45:00,89.785,89.876,89.779,89.809,3149699997.0
2006-03-28 17:00:00,89.793,89.923,89.774,89.876,3213600005.0
2006-03-28 17:15:00,89.846,89.925,89.84,89.908,3594299992.0
2006-03-28 17:30:00,89.924,90.068,89.907,90.039,3459599998.0
2006-03-28 17:45:00,90.055,90.1,90.033,90.077,3030799998.0
2006-03-28 18:00:00,90.082,90.13,90.048,90.09,24177000039.0
2006-03-28 18:15:00,90.1,90.142,90.067,90.108,22733399879.0
2006-03-28 18:30:00,90.099,90.14,90.052,90.063,19371899981.0
2006-03-28 18:45:00,90.08,90.146,90.061,90.105,14330299988.0
2006-03-28 19:00:00,90.104,90.124,90.052,90.06,9284599973.0
2006-03-28 19:15:00,90.056,90.075,90.01,90.034,13504699957.0
2006-03-28 19:30:00,90.038,90.073,90.006,90.051,12142299970.0
2006-03-28 19:45:00,90.063,90.099,90.024,90.087,8831499997.0
2006-03-28 20:00:00,90.083,90.095,90.025,90.044,10572499983.0
2006-03-28 20:15:00,90.063,90.097,90.001,90.09,14548699971.0
2006-03-28 20:30:00,90.1,90.102,90.016,90.027,16290299959.0
2006-03-28 20:45:00,90.006,90.045,89.962,90.033,16856699945.0
2006-03-28 21:00:00,90.04,90.05,89.982,90.001,9318500004.0
2006-03-28 21:15:00,89.997,90.032,89.76,89.985,14664699965.0
2006-03-28 21:30:00,89.998,90.129,89.903,90.085,8080999971.0
2006-03-28 21:45:00,90.09,90.143,90.025,90.042,6523600000.0
2006-03-28 22:00:00,90.042,90.109,90.03,90.091,6664099978.0
2006-03-28 22:15:00,90.104,90.113,90.03,90.04,4312899979.0
2006-03-28 22:30:00,90.057,90.097,90.006,90.06,5348699991.0
2006-03-28 22:45:00,90.046,90.071,89.963,90.008,5498099996.0
2006-03-28 23:00:00,90.02,90.063,89.992,90.061,2987799999.0
2006-03-28 23:15:00,90.052,90.067,90.003,90.034,2835599991.0
2006-03-28 23:30:00,90.042,90.056,89.976,90.001,3597899997.0
2006-03-28 23:45:00,90.004,90.029,89.968,89.968,2773799996.0
2006-03-29 00:00:00,89.97,90.046,89.954,90.008,3595799981.0
2006-03-29 00:15:00,89.979,90.025,89.931,89.981,3536199992.0
2006-03-29 00:30:00,89.969,89.997,89.945,89.978,2937599995.0
2006-03-29 00:45:00,89.976,89.976,89.9,89.958,3217499996.0
2006-03-29 01:00:00,89.928,89.956,89.884,89.92,3207499980.0
2006-03-29 01:15:00,89.952,89.982,89.887,89.926,2749499986.0
2006-03-29 01:30:00,89.929,89.976,89.899,89.93,3324300003.0
2006-03-29 01:45:00,89.942,89.977,89.887,89.914,4130800002.0
2006-03-29 02:00:00,89.916,89.925,89.86,89.892,3160800005.0
2006-03-29 02:15:00,89.912,90.002,89.893,89.981,3065500003.0
2006-03-29 02:30:00,89.98,89.99,89.905,89.953,3280899996.0
2006-03-29 02:45:00,89.946,90.073,89.938,90.042,3484499993.0
2006-03-29 03:00:00,90.054,90.064,89.941,89.959,3472499995.0
2006-03-29 03:15:00,89.958,89.985,89.937,89.981,3235899978.0
2006-03-29 03:30:00,89.974,90.009,89.925,89.993,2914099983.0
2006-03-29 03:45:00,89.979,90.047,89.973,90.012,2535699990.0
2006-03-29 04:00:00,89.98,90.028,89.98,90.003,2646899984.0
2006-03-29 04:15:00,90.003,90.059,89.99,90.038,2745299992.0
2006-03-29 04:30:00,90.022,90.042,89.983,90.003,2189399984.0
2006-03-29 04:45:00,90.007,90.035,89.948,90.007,2699400001.0
2006-03-29 05:00:00,90.016,90.039,89.972,90.01,2446699995.0
2006-03-29 05:15:00,90.004,90.028,89.983,90.012,2427399995.0
2006-03-29 05:30:00,90.0,90.038,89.958,90.016,2180299996.0
2006-03-29 05:45:00,90.032,90.032,89.903,89.928,2184599988.0
2006-03-29 06:00:00,89.927,89.964,89.887,89.955,3450600002.0
2006-03-29 06:15:00,89.934,89.97,89.917,89.948,2357999980.0
2006-03-29 06:30:00,89.927,90.0,89.927,89.991,3012499987.0
2006-03-29 06:45:00,89.986,89.999,89.947,89.982,3143700000.0
2006-03-29 07:00:00,89.984,90.008,89.94,89.968,3164899988.0
2006-03-29 07:15:00,89.992,90.035,89.967,90.012,3237600007.0
2006-03-29 07:30:00,90.028,90.05,89.988,90.038,2659399995.0
2006-03-29 07:45:00,90.027,90.044,89.971,89.98,2996700015.0
2006-03-29 08:00:00,90.003,90.041,89.988,90.02,2793699987.0
2006-03-29 08:15:00,90.038,90.068,89.992,90.026,3400499989.0
2006-03-29 08:30:00,90.04,90.062,89.983,90.028,3290199975.0
2006-03-29 08:45:00,90.041,90.056,89.874,89.911,3354899991.0
2006-03-29 09:00:00,89.914,89.942,89.845,89.864,3186399998.0
2006-03-29 09:15:00,89.864,89.886,89.794,89.846,3493099983.0
2006-03-29 09:30:00,89.84,89.873,89.807,89.811,3158499967.0
2006-03-29 09:45:00,89.816,89.847,89.775,89.779,3394399996.0
2006-03-29 10:00:00,89.779,89.856,89.765,89.836,3346799990.0
2006-03-29 10:15:00,89.857,89.901,89.822,89.874,3571499976.0
2006-03-29 10:30:00,89.883,89.946,89.864,89.913,3737300006.0
2006-03-29 10:45:00,89.933,89.972,89.878,89.905,3536699979.0
2006-03-29 11:00:00,89.908,89.969,89.888,89.941,3506299999.0
2006-03-29 11:15:00,89.934,89.986,89.91,89.947,3641699981.0
2006-03-29 11:30:00,89.926,89.946,89.868,89.874,3725599970.0
2006-03-29 11:45:00,89.875,89.92,89.855,89.92,3803499995.0
2006-03-29 12:00:00,89.904,89.998,89.883,89.949,3750699991.0
2006-03-29 12:15:00,89.965,90.083,89.942,90.073,3495799990.0
2006-03-29 12:30:00,90.058,90.07,89.954,89.954,3140000008.0
2006-03-29 12:45:00,89.968,90.032,89.937,89.973,3163599996.0
2006-03-29 13:00:00,89.984,90.024,89.953,90.003,3375599981.0
2006-03-29 13:15:00,90.01,90.064,89.956,89.957,3020499991.0
2006-03-29 13:30:00,89.955,89.955,89.883,89.906,3479200002.0
2006-03-29 13:45:00,89.904,89.937,89.863,89.881,3457299998.0
2006-03-29 14:00:00,89.893,89.907,89.834,89.874,3493899982.0
2006-03-29 14:15:00,89.892,89.907,89.835,89.883,3191699984.0
2006-03-29 14:30:00,89.867,89.894,89.824,89.865,2859399989.0
2006-03-29 14:45:00,89.861,89.918,89.836,89.875,3497399983.0
2006-03-29 15:00:00,89.875,89.951,89.845,89.939,3292899991.0
2006-03-29 15:15:00,89.921,89.95,89.858,89.919,3277299995.0
2006-03-29 15:30:00,89.925,89.976,89.886,89.963,3341099999.0
2006-03-29 15:45:00,89.965,89.981,89.904,89.948,3125299986.0
2006-03-29 16:00:00,89.935,90.06,89.935,90.026,3403599998.0
2006-03-29 16:15:00,90.027,90.054,89.974,89.991,3849899990.0
2006-03-29 16:30:00,89.998,90.022,89.93,89.993,3133599988.0
2006-03-29 16:45:00,90.007,90.05,89.979,90.03,3292699984.0
2006-03-29 17:00:00,89.994,90.024,89.936,89.987,3369599992.0
2006-03-29 17:15:00,89.973,90.006,89.937,89.976,2823999982.0
2006-03-29 17:30:00,89.955,90.012,89.949,89.997,4015299998.0
2006-03-29 17:45:00,89.999,90.01,89.937,89.975,3519399996.0
2006-03-29 18:00:00,89.981,90.036,89.956,90.02,24733199917.0
2006-03-29 18:15:00,90.03,90.06,89.925,89.936,23889099914.0
2006-03-29 18:30:00,89.928,89.973,89.886,89.965,18975099959.0
2006-03-29 18:45:00,89.974,89.994,89.92,89.953,14148599996.0
2006-03-29 19:00:00,89.952,89.984,89.9,89.964,9365899991.0
2006-03-29 19:15:00,89.949,89.986,89.92,89.932,14104699989.0
2006-03-29 19:30:00,89.943,89.988,89.911,89.914,12356599978.0
2006-03-29 19:45:00,89.933,89.955,89.85,89.85,9802599955.0
2006-03-29 20:00:00,89.846,89.899,89.841,89.882,10236999976.0
2006-03-29 20:15:00,89.885,89.911,89.826,89.837,14806899938.0
2006-03-29 20:30:00,89.87,89.92,89.839,89.905,13832399928.0
2006-03-29 20:45:00,89.878,89.905,89.789,89.817,15635199990.0
2006-03-29 21:00:00,89.833,89.852,89.774,89.847,10915399968.0
2006-03-29 21:15:00,89.837,89.877,89.816,89.858,14714500013.0
2006-03-29 21:30:00,89.87,89.88,89.831,89.87,7712599976.0
2006-03-29 21:45:00,89.866,89.912,89.829,89.88,6388899999.0
2006-03-29 22:00:00,89.885,89.922,89.85,89.876,7013899972.0
2006-03-29 22:15:00,89.878,89.912,89.852,89.895,4253899985.0
2006-03-29 22:30:00,89.905,89.916,89.856,89.857,5886199979.0
2006-03-29 22:45:00,89.864,89.899,89.821,89.866,4996599979.0
2006-03-29 23:00:00,89.893,89.913,89.857,89.901,3098299988.0
2006-03-29 23:15:00,89.899,89.928,89.873,89.905,3134899998.0
2006-03-29 23:30:00,89.896,89.923,89.857,89.913,3039799986.0
2006-03-29 23:45:00,89.903,89.91,89.856,89.876,2528899990.0
2006-03-30 00:00:00,89.875,89.948,89.843,89.892,3694999984.0
2006-03-30 00:15:00,89.889,89.93,89.837,89.873,4508199972.0
2006-03-30 00:30:00,89.86,89.928,89.823,89.926,3287199999.0
2006-03-30 00:45:00,89.925,89.925,89.862,89.896,3313499982.0
2006-03-30 01:00:00,89.9,89.917,89.833,89.833,2557499990.0
2006-03-30 01:15:00,89.86,89.865,89.806,89.825,2748700004.0
2006-03-30 01:30:00,89.835,89.896,89.798,89.874,3494899999.0
2006-03-30 01:45:00,89.871,89.971,89.849,89.938,3602299998.0
2006-03-30 02:00:00,89.925,90.008,89.923,89.986,3244399997.0
2006-03-30 02:15:00,89.991,90.012,89.919,89.933,2950299991.0
2006-03-30 02:30:00,89.915,89.955,89.866,89.881,3426299998.0
2006-03-30 02:45:00,89.862,89.95,89.862,89.89,3130099994.0
2006-03-30 03:00:00,89.876,89.94,89.868,89.923,3285499977.0
2006-03-30 03:15:00,89.93,89.972,89.903,89.947,2736499992.0
2006-03-30 03:30:00,89.954,90.026,89.936,90.006,3785599980.0
2006-03-30 03:45:00,89.985,90.071,89.98,90.043,3067599979.0
2006-03-30 04:00:00,90.048,90.087,90.009,90.046,2981699993.0
2006-03-30 04:15:00,90.029,90.106,90.028,90.094,2915699986.0
2006-03-30 04:30:00,90.089,90.107,90.053,90.086,2637700000.0
2006-03-30 04:45:00,90.088,90.138,90.069,90.094,2939500001.0
2006-03-30 05:00:00,90.088,90.126,90.057,90.105,3113399989.0
2006-03-30 05:15:00,90.121,90.124,90.048,90.073,2007099996.0
2006-03-30 05:30:00,90.096,90.098,90.039,90.074,2624999989.0
2006-03-30 05:45:00,90.067,90.131,90.039,90.1,2807599998.0
2006-03-30 06:00:00,90.1,90.131,90.076,90.086,3010599991.0
2006-03-30 06:15:00,90.1,90.119,90.046,90.071,3005299989.0
2006-03-30 06:30:00,90.061,90.124,90.061,90.111,2636600003.0
2006-03-30 06:45:00,90.081,90.12,90.076,90.107,3396799986.0
2006-03-30 07:00:00,90.092,90.113,90.055,90.09,3245799977.0
2006-03-30 07:15:00,90.108,90.108,89.982,90.042,2833399998.0
2006-03-30 07:30:00,90.023,90.075,89.979,90.048,3060499992.0
2006-03-30 07:45:00,90.028,90.077,89.994,89.998,2894199983.0
2006-03-30 08:00:00,90.003,90.035,89.973,90.01,3130299994.0
2006-03-30 08:15:00,90.035,90.044,89.963,90.027,2932099991.0
2006-03-30 08:30:00,90.033,90.074,89.999,90.042,3278099982.0
2006-03-30 08:45:00,90.07,90.084,89.986,90.043,2929899991.0
2006-03-30 09:00:00,90.034,90.055,89.975,89.992,3636299977.0
2006-03-30 09:15:00,90.017,90.041,89.962,89.995,3863899988.0
2006-03-30 09:30:00,90.005,90.075,89.985,90.006,3188399987.0
2006-03-30 09:45:00,90.004,90.024,89.964,90.01,3266599994.0
2006-03-30 10:00:00,89.99,90.023,89.905,89.933,3026999988.0
2006-03-30 10:15:00,89.932,89.981,89.917,89.944,3041799996.0
2006-03-30 10:30:00,89.934,90.034,89.928,89.992,3344700007.0
2006-03-30 10:45:00,90.02,90.047,89.957,89.995,3461399997.0
2006-03-30 11:00:00,89.995,90.02,89.966,90.012,3360099994.0
2006-03-30 11:15:00,89.996,90.036,89.973,90.001,3252199988.0
2006-03-30 11:30:00,90.017,90.018,89.905,89.921,3738899988.0
2006-03-30 11:45:00,89.912,89.928,89.861,89.891,3575399992.0
2006-03-30 12:00:00,89.887,89.917,89.843,89.889,3152699995.0
2006-03-30 12:15:00,89.897,89.951,89.875,89.895,3570499996.0
2006-03-30 12:30:00,89.89,89.957,89.871,89.937,3332100012.0
2006-03-30 12:45:00,89.911,89.945,89.829,89.859,3153999992.0
2006-03-30 13:00:00,89.881,89.965,89.875,89.947,3192299988.0
2006-03-30 13:15:00,89.946,90.088,89.918,90.073,3126599981.0
2006-03-30 13:30:00,90.077,90.157,90.042,90.107,3361699996.0
2006-03-30 13:45:00,90.105,90.147,90.079,90.111,3555799996.0
2006-03-30 14:00:00,90.129,90.146,90.058,90.078,3179699993.0
2006-03-30 14:15:00,90.062,90.124,90.035,90.09,3315499992.0
2006-03-30 14:30:00,90.073,90.101,90.004,90.101,3271399967.0
2006-03-30 14:45:00,90.079,90.129,89.953,89.99,3461099994.0
2006-03-30 15:00:00,90.021,90.05,89.999,90.039,2795599990.0
2006-03-30 15:15:00,90.035,90.099,90.016,90.046,3376600000.0
2006-03-30 15:30:00,90.038,90.225,90.023,90.2,3347699985.0
2006-03-30 15:45:00,90.177,90.211,90.128,90.207,3516899994.0
2006-03-30 16:00:00,90.198,90.211,90.136,90.203,3127800008.0
2006-03-30 16:15:00,90.183,90.227,90.127,90.185,3173499994.0
2006-03-30 16:30:00,90.182,90.332,90.182,90.279,3321599992.0
2006-03-30 16:45:00,90.29,90.333,90.262,90.301,3764900008.0
2006-03-30 17:00:00,90.304,90.349,90.275,90.315,3680699998.0
2006-03-30 17:15:00,90.292,90.349,90.278,90.314,3011499993.0
2006-03-30 17:30:00,90.325,90.367,90.308,90.328,3599799990.0
2006-03-30 17:45:00,90.315,90.424,90.288,90.358,3649799995.0
2006-03-30 18:00:00,90.351,90.4,90.28,90.31,22442399979.0
2006-03-30 18:15:00,90.3,90.388,90.278,90.366,24190899917.0
2006-03-30 18:30:00,90.365,90.39,90.32,90.352,18244899951.0
2006-03-30 18:45:00,90.351,90.391,90.322,90.341,13935599965.0
2006-03-30 19:00:00,90.357,90.384,90.313,90.35,9824899985.0
2006-03-30 19:15:00,90.346,90.379,90.304,90.346,13919099999.0
2006-03-30 19:30:00,90.338,90.375,90.308,90.342,12531199977.0
2006-03-30 19:45:00,90.328,90.386,90.311,90.356,9455499965.0
2006-03-30 20:00:00,90.374,90.427,90.353,90.423,10808199985.0
2006-03-30 20:15:00,90.423,90.47,90.397,90.432,15295099959.0
2006-03-30 20:30:00,90.44,90.46,90.391,90.421,14331699947.0
2006-03-30 20:45:00,90.439,90.488,90.382,90.448,16433199956.0
2006-03-30 21:00:00,90.47,90.496,90.421,90.462,9050999988.0
2006-03-30 21:15:00,90.454,90.536,90.42,90.448,15149399971.0
2006-03-30 21:30:00,90.449,90.454,90.363,90.396,8160699975.0
2006-03-30 21:45:00,90.41,90.433,90.366,90.39,6420199992.0
2006-03-30 22:00:00,90.382,90.408,90.346,90.398,7006200005.0
2006-03-30 22:15:00,90.379,90.422,90.354,90.388,4918599982.0
2006-03-30 22:30:00,90.406,90.446,90.377,90.377,5213699975.0
2006-03-30 22:45:00,90.398,90.443,90.36,90.372,5559699960.0
2006-03-30 23:00:00,90.43,90.471,90.396,90.464,2997499997.0
2006-03-30 23:15:00,90.456,90.507,90.44,90.478,2642499988.0
2006-03-30 23:30:00,90.482,90.487,90.419,90.466,3544099989.0
2006-03-30 23:45:00,90.463,90.469,90.388,90.438,2561299993.0
2006-03-31 00:00:00,90.445,90.454,90.382,90.409,3424899986.0
2006-03-31 00:15:00,90.422,90.479,90.396,90.465,3854999984.0
2006-03-31 00:30:00,90.453,90.467,90.4,90.45,2788400004.0
2006-03-31 00:45:00,90.457,90.486,90.406,90.446,3306699995.0
2006-03-31 01:00:00,90.44,90.472,90.405,90.413,2835199994.0
2006-03-31 01:15:00,90.437,90.469,90.357,90.368,3179899988.0
2006-03-31 01:30:00,90.389,90.589,90.365,90.566,3574399979.0
2006-03-31 01:45:00,90.57,90.57,90.361,90.379,4088599986.0
2006-03-31 02:00:00,90.397,90.585,90.388,90.565,3465599984.0
2006-03-31 02:15:00,90.596,90.605,90.492,90.519,3183399982.0
2006-03-31 02:30:00,90.504,90.532,90.31,90.387,2969299997.0
2006-03-31 02:45:00,90.378,90.474,90.343,90.457,3042599995.0
2006-03-31 03:00:00,90.456,90.561,90.402,90.47,3472100002.0
2006-03-31 03:15:00,90.463,90.554,90.455,90.529,3184799985.0
2006-03-31 03:30:00,90.523,90.544,90.473,90.531,2964099994.0
2006-03-31 03:45:00,90.519,90.55,90.469,90.522,3058999986.0
2006-03-31 04:00:00,90.518,90.546,90.486,90.491,3080599989.0
2006-03-31 04:15:00,90.49,90.513,90.429,90.452,2583799993.0
2006-03-31 04:30:00,90.439,90.465,90.41,90.445,2441500002.0
2006-03-31 04:45:00,90.45,90.493,90.431,90.458,2723799998.0
2006-03-31 05:00:00,90.455,90.509,90.399,90.5,2881299994.0
2006-03-31 05:15:00,90.486,90.51,90.459,90.476,2400700003.0
2006-03-31 05:30:00,90.485,90.496,90.433,90.44,2685999993.0
2006-03-31 05:45:00,90.434,90.481,90.421,90.43,2795499993.0
2006-03-31 06:00:00,90.423,90.455,90.39,90.417,2689899991.0
2006-03-31 06:15:00,90.392,90.463,90.384,90.415,2434999991.0
2006-03-31 06:30:00,90.415,90.431,90.375,90.386,2996899986.0
2006-03-31 06:45:00,90.391,90.436,90.373,90.42,2843199989.0
2006-03-31 07:00:00,90.391,90.431,90.367,90.394,2638599997.0
2006-03-31 07:15:00,90.4,90.429,90.356,90.377,3422199980.0
2006-03-31 07:30:00,90.383,90.416,90.334,90.347,3553199994.0
2006-03-31 07:45:00,90.32,90.372,90.305,90.325,3496099987.0
2006-03-31 08:00:00,90.327,90.332,90.28,90.29,3217999980.0
2006-03-31 08:15:00,90.31,90.367,90.27,90.306,2826200015.0
2006-03-31 08:30:00,90.314,90.413,90.284,90.329,3492699982.0
2006-03-31 08:45:00,90.343,90.384,90.275,90.333,3198400007.0
2006-03-31 09:00:00,90.35,90.363,90.255,90.291,3129399998.0
2006-03-31 09:15:00,90.288,90.288,90.208,90.242,3465899988.0
2006-03-31 09:30:00,90.241,90.241,90.17,90.228,2892099994.0
2006-03-31 09:45:00,90.217,90.27,90.16,90.252,3644699994.0
2006-03-31 10:00:00,90.239,90.263,90.156,90.156,2669700001.0
2006-03-31 10:15:00,90.171,90.186,90.074,90.12,3201499995.0
2006-03-31 10:30:00,90.128,90.153,90.086,90.11,3598099996.0
2006-03-31 10:45:00,90.137,90.144,90.04,90.079,3568199989.0
2006-03-31 11:00:00,90.071,90.146,90.06,90.116,3636300002.0
2006-03-31 11:15:00,90.108,90.134,90.038,90.133,3373599995.0
2006-03-31 11:30:00,90.132,90.15,90.068,90.139,3643799987.0
2006-03-31 11:45:00,90.133,90.176,90.114,90.135,3601399994.0
2006-03-31 12:00:00,90.13,90.196,90.065,90.088,3766299994.0
2006-03-31 12:15:00,90.083,90.152,90.064,90.104,3531399992.0
2006-03-31 12:30:00,90.1,90.166,90.056,90.166,3071099999.0
2006-03-31 12:45:00,90.16,90.205,90.063,90.136,2964199986.0
2006-03-31 13:00:00,90.143,90.167,90.083,90.105,3933399990.0
2006-03-31 13:15:00,90.099,90.099,90.033,90.072,3282699983.0
2006-03-31 13:30:00,90.071,90.121,90.033,90.081,3419099980.0
2006-03-31 13:45:00,90.083,90.129,90.072,90.116,3799799981.0
2006-03-31 14:00:00,90.105,90.122,90.048,90.083,2883799995.0
2006-03-31 14:15:00,90.089,90.147,90.032,90.128,2971899998.0
2006-03-31 14:30:00,90.115,90.136,90.043,90.096,3659400005.0
2006-03-31 14:45:00,90.072,90.139,90.045,90.085,3750799974.0
2006-03-31 15:00:00,90.093,90.169,90.044,90.15,3060800016.0
2006-03-31 15:15:00,90.13,90.232,90.108,90.185,3588899999.0
2006-03-31 15:30:00,90.187,90.322,90.187,90.265,3216499986.0
2006-03-31 15:45:00,90.277,90.316,90.15,90.282,3487700007.0
2006-03-31 16:00:00,90.282,90.385,90.262,90.353,3549100000.0
2006-03-31 16:15:00,90.356,90.412,90.293,90.312,3564299991.0
2006-03-31 16:30:00,90.291,90.336,90.246,90.333,3257699994.0
2006-03-31 16:45:00,90.326,90.349,90.213,90.218,3672099987.0
2006-03-31 17:00:00,90.253,90.383,90.23,90.279,3175799993.0
2006-03-31 17:15:00,90.27,90.302,90.23,90.272,3058599976.0
2006-03-31 17:30:00,90.264,90.292,90.168,90.259,3282099999.0
2006-03-31 17:45:00,90.244,90.27,90.15,90.196,3610299988.0
2006-03-31 18:00:00,90.207,90.24,90.16,90.21,26176299806.0
2006-03-31 18:15:00,90.22,90.25,90.171,90.189,22190399945.0
2006-03-31 18:30:00,90.203,90.26,90.17,90.178,18615899966.0
2006-03-31 18:45:00,90.173,90.203,90.091,90.143,14587699985.0
2006-03-31 19:00:00,90.149,90.175,90.101,90.149,8877299997.0
2006-03-31 19:15:00,90.152,90.192,90.126,90.161,15120999991.0
2006-03-31 19:30:00,90.169,90.197,90.133,90.183,12073299966.0
2006-03-31 19:45:00,90.181,90.231,90.152,90.211,9515899972.0
2006-03-31 20:00:00,90.225,90.264,90.198,90.222,10466299975.0
2006-03-31 20:15:00,90.235,90.245,90.171,90.23,15069199966.0
2006-03-31 20:30:00,90.217,90.258,90.196,90.225,14653999968.0
2006-03-31 20:45:00,90.219,90.256,90.202,90.25,13828399959.0
2006-03-31 21:00:00,90.26,90.26,90.186,90.242,8652499985.0
2006-03-31 21:15:00,90.24,90.24,90.184,90.218,15061799945.0
2006-03-31 21:30:00,90.218,90.218,90.139,90.18,8245699959.0
2006-03-31 21:45:00,90.158,90.287,90.142,90.264,6608399971.0
2006-03-31 22:00:00,90.286,90.295,90.205,90.237,7212299965.0
2006-03-31 22:15:00,90.235,90.248,90.182,90.182,4677600003.0
2006-03-31 22:30:00,90.213,90.22,90.163,90.19,5536099984.0
2006-03-31 22:45:00,90.194,90.266,90.155,90.22,5461900006.0
2006-03-31 23:00:00,90.276,90.276,90.175,90.2,3118299987.0
2006-03-31 23:15:00,90.221,90.234,90.142,90.169,2934499973.0
2006-03-31 23:30:00,90.185,90.223,90.149,90.203,3390799989.0
2006-03-31 23:45:00,90.22,90.28,90.195,90.268,2753400003.0
2006-04-02 23:00:00,90.285,90.32,90.197,90.236,3151299991.0
2006-04-02 23:15:00,90.249,90.296,90.201,90.225,3581599995.0
2006-04-02 23:30:00,90.223,90.291,90.161,90.248,3428399979.0
2006-04-02 23:45:00,90.249,90.355,90.203,90.345,2913499991.0
2006-04-03 00:00:00,90.329,90.355,90.305,90.335,2740500001.0
2006-04-03 00:15:00,90.345,90.355,90.313,90.346,2647999984.0
2006-04-03 00:30:00,90.328,90.355,90.302,90.32,2571699996.0
2006-04-03 00:45:00,90.329,90.355,90.319,90.339,3101799989.0
2006-04-03 01:00:00,90.324,90.324,90.18,90.233,2717199992.0
2006-04-03 01:15:00,90.263,90.267,90.144,90.163,2940299993.0
2006-04-03 01:30:00,90.183,90.206,90.151,90.161,2822499981.0
2006-04-03 01:45:00,90.166,90.385,90.108,90.359,3730399998.0
2006-04-03 02:00:00,90.338,90.353,90.128,90.226,2980399998.0
2006-04-03 02:15:00,90.211,90.483,90.189,90.483,3229999989.0
2006-04-03 02:30:00,90.468,90.497,90.359,90.371,3455199993.0
2006-04-03 02:45:00,90.361,90.466,90.34,90.45,3083700002.0
2006-04-03 03:00:00,90.426,90.478,90.339,90.409,3048499992.0
2006-04-03 03:15:00,90.383,90.453,90.346,90.372,3294399972.0
2006-04-03 03:30:00,90.375,90.375,90.241,90.318,2920300002.0
2006-04-03 03:45:00,90.318,90.408,90.289,90.298,3194299976.0
2006-04-03 04:00:00,90.305,90.345,90.283,90.304,3264500012.0
2006-04-03 04:15:00,90.308,90.356,90.302,90.305,3087099991.0
2006-04-03 04:30:00,90.308,90.365,90.29,90.315,2663700008.0
2006-04-03 04:45:00,90.311,90.339,90.293,90.316,2966000000.0
2006-04-03 05:00:00,90.313,90.327,90.183,90.194,3011199982.0
2006-04-03 05:15:00,90.209,90.257,90.16,90.167,2816099994.0
2006-04-03 05:30:00,90.19,90.29,90.173,90.264,2313499987.0
2006-04-03 05:45:00,90.292,90.315,90.235,90.282,3020300002.0
2006-04-03 06:00:00,90.255,90.313,90.236,90.28,3236899989.0
2006-04-03 06:15:00,90.273,90.395,90.25,90.366,2550299982.0
2006-04-03 06:30:00,90.37,90.419,90.278,90.305,3174699999.0
2006-04-03 06:45:00,90.28,90.402,90.226,90.383,2902399986.0
2006-04-03 07:00:00,90.376,90.378,90.292,90.329,2961499992.0
2006-04-03 07:15:00,90.335,90.371,90.277,90.296,3283799990.0
2006-04-03 07:30:00,90.303,90.325,90.241,90.251,2958099994.0
2006-04-03 07:45:00,90.237,90.325,90.228,90.316,2955599992.0
2006-04-03 08:00:00,90.309,90.393,90.286,90.37,3443599996.0
2006-04-03 08:15:00,90.355,90.415,90.336,90.385,3183300000.0
2006-04-03 08:30:00,90.391,90.417,90.361,90.361,3272099994.0
2006-04-03 08:45:00,90.385,90.401,90.293,90.33,3474099990.0
2006-04-03 09:00:00,90.337,90.428,90.322,90.413,3495499984.0
2006-04-03 09:15:00,90.425,90.476,90.391,90.42,3280299987.0
2006-04-03 09:30:00,90.427,90.471,90.342,90.346,3326499990.0
2006-04-03 09:45:00,90.357,90.415,90.326,90.392,3603399994.0
2006-04-03 10:00:00,90.404,90.406,90.301,90.316,2836200000.0
2006-04-03 10:15:00,90.324,90.406,90.284,90.384,3181699990.0
2006-04-03 10:30:00,90.399,90.451,90.373,90.417,3130899985.0
2006-04-03 10:45:00,90.44,90.482,90.382,90.438,3602499997.0
2006-04-03 11:00:00,90.46,90.521,90.427,90.494,3666699985.0
2006-04-03 11:15:00,90.502,90.516,90.408,90.429,3318099991.0
2006-04-03 11:30:00,90.431,90.49,90.42,90.422,3796799981.0
2006-04-03 11:45:00,90.4,90.438,90.285,90.304,3632999991.0
2006-04-03 12:00:00,90.292,90.335,90.242,90.267,3377899977.0
2006-04-03 12:15:00,90.27,90.31,90.176,90.306,3604499999.0
2006-04-03 12:30:00,90.301,90.337,90.276,90.314,3027299982.0
2006-04-03 12:45:00,90.297,90.451,90.297,90.345,3349999994.0
2006-04-03 13:00:00,90.339,90.385,90.317,90.355,4089999993.0
2006-04-03 13:15:00,90.357,90.396,90.322,90.333,3042099996.0
2006-04-03 13:30:00,90.341,90.431,90.323,90.411,3366900002.0
2006-04-03 13:45:00,90.379,90.406,90.318,90.4,3381099989.0
2006-04-03 14:00:00,90.39,90.416,90.311,90.324,3655500008.0
2006-04-03 14:15:00,90.305,90.336,90.241,90.327,3466299980.0
2006-04-03 14:30:00,90.313,90.415,90.265,90.392,3076399986.0
2006-04-03 14:45:00,90.383,90.401,90.319,90.369,3416599984.0
2006-04-03 15:00:00,90.34,90.363,90.308,90.308,2578199998.0
2006-04-03 15:15:00,90.296,90.332,90.232,90.289,3309899993.0
2006-04-03 15:30:00,90.312,90.34,90.285,90.312,3025399982.0
2006-04-03 15:45:00,90.324,90.338,90.173,90.181,3580699991.0
2006-04-03 16:00:00,90.158,90.251,90.097,90.189,3179999995.0
2006-04-03 16:15:00,90.2,90.293,90.183,90.267,3515200006.0
2006-04-03 16:30:00,90.286,90.389,90.255,90.324,3925299996.0
2006-04-03 16:45:00,90.339,90.345,90.223,90.312,3498299978.0
2006-04-03 17:00:00,90.29,90.322,90.246,90.322,3360699994.0
2006-04-03 17:15:00,90.317,90.373,90.228,90.279,3545700001.0
2006-04-03 17:30:00,90.279,90.404,90.279,90.34,3262799981.0
2006-04-03 17:45:00,90.35,90.351,90.26,90.272,3487999989.0
2006-04-03 18:00:00,90.284,90.34,90.264,90.29,25569399971.0
2006-04-03 18:15:00,90.28,90.35,90.262,90.349,24292699916.0
2006-04-03 18:30:00,90.338,90.377,90.263,90.344,16996799958.0
2006-04-03 18:45:00,90.366,90.383,90.294,90.31,13817099924.0
2006-04-03 19:00:00,90.328,90.34,90.101,90.101,9931399983.0
2006-04-03 19:15:00,90.098,90.184,90.049,90.159,13465299963.0
2006-04-03 19:30:00,90.142,90.193,90.11,90.144,11957399965.0
2006-04-03 19:45:00,90.15,90.181,90.113,90.14,9276499990.0
2006-04-03 20:00:00,90.14,90.2,90.132,90.187,11309399969.0
2006-04-03 20:15:00,90.166,90.215,90.157,90.2,12501199982.0
2006-04-03 20:30:00,90.19,90.264,90.151,90.229,16088399991.0
2006-04-03 20:45:00,90.243,90.279,90.142,90.188,16943299944.0
2006-04-03 21:00:00,90.18,90.21,90.159,90.183,8717699984.0
2006-04-03 21:15:00,90.163,90.204,90.14,90.197,14509199972.0
2006-04-03 21:30:00,90.182,90.21,90.166,90.18,7980099996.0
2006-04-03 21:45:00,90.172,90.233,90.161,90.214,6877900010.0
2006-04-03 22:00:00,90.201,90.235,90.184,90.203,6684399970.0
2006-04-03 22:15:00,90.202,90.238,90.19,90.192,4656299984.0
2006-04-03 22:30:00,90.225,90.23,90.178,90.179,5447799992.0
2006-04-03 22:45:00,90.203,90.226,90.132,90.18,5232699975.0
2006-04-03 23:00:00,90.21,90.228,90.155,90.174,3635399994.0
2006-04-03 23:15:00,90.173,90.255,90.149,90.223,3290000003.0
2006-04-03 23:30:00,90.215,90.262,90.164,90.21,3343200000.0
2006-04-03 23:45:00,90.21,90.241,90.181,90.21,2307200002.0
2006-04-04 00:00:00,90.227,90.237,90.172,90.204,2718099974.0
2006-04-04 00:15:00,90.194,90.25,90.188,90.242,2749799988.0
2006-04-04 00:30:00,90.213,90.242,90.187,90.22,3145099993.0
2006-04-04 00:45:00,90.217,90.297,90.206,90.297,3493400004.0
2006-04-04 01:00:00,90.272,90.318,90.229,90.272,2972800005.0
2006-04-04 01:15:00,90.264,90.28,90.184,90.209,3287199977.0
2006-04-04 01:30:00,90.196,90.296,90.177,90.274,3074599991.0
2006-04-04 01:45:00,90.285,90.328,90.223,90.275,3684399987.0
2006-04-04 02:00:00,90.282,90.298,90.223,90.267,3327199999.0
2006-04-04 02:15:00,90.266,90.328,90.242,90.317,3277699995.0
2006-04-04 02:30:00,90.293,90.323,90.214,90.253,3113099998.0
2006-04-04 02:45:00,90.245,90.296,90.231,90.254,3726699996.0
2006-04-04 03:00:00,90.236,90.293,90.21,90.24,3263399999.0
2006-04-04 03:15:00,90.233,90.25,90.179,90.191,2919500004.0
2006-04-04 03:30:00,90.207,90.242,90.166,90.224,2767199998.0
2006-04-04 03:45:00,90.238,90.273,90.193,90.254,3444499977.0
2006-04-04 04:00:00,90.231,90.268,90.161,90.192,3346499992.0
2006-04-04 04:15:00,90.187,90.23,90.169,90.176,2718599986.0
2006-04-04 04:30:00,90.199,90.25,90.18,90.223,2897299987.0
2006-04-04 04:45:00,90.232,90.259,90.174,90.201,2838099979.0
2006-04-04 05:00:00,90.206,90.23,90.173,90.202,2822699983.0
2006-04-04 05:15:00,90.203,90.24,90.197,90.238,2347999985.0
2006-04-04 05:30:00,90.236,90.267,90.215,90.232,2707899996.0
2006-04-04 05:45:00,90.23,90.256,90.178,90.256,2663399982.0
2006-04-04 06:00:00,90.242,90.252,90.14,90.162,3194999986.0
2006-04-04 06:15:00,90.156,90.212,90.144,90.201,3320999994.0
2006-04-04 06:30:00,90.194,90.198,90.132,90.17,2926899990.0
2006-04-04 06:45:00,90.161,90.191,90.13,90.188,2666899995.0
2006-04-04 07:00:00,90.186,90.249,90.149,90.217,3237199996.0
2006-04-04 07:15:00,90.222,90.254,90.19,90.234,2864199990.0
2006-04-04 07:30:00,90.231,90.244,90.154,90.193,2841600001.0
2006-04-04 07:45:00,90.192,90.217,90.13,90.205,2540699990.0
2006-04-04 08:00:00,90.202,90.233,90.169,90.213,3777500001.0
2006-04-04 08:15:00,90.205,90.218,90.141,90.141,3106799997.0
2006-04-04 08:30:00,90.164,90.197,90.093,90.156,3406299996.0
2006-04-04 08:45:00,90.17,90.182,90.089,90.13,3165499998.0
2006-04-04 09:00:00,90.123,90.246,90.104,90.242,3419899990.0
2006-04-04 09:15:00,90.237,90.286,90.218,90.255,3192600001.0
2006-04-04 09:30:00,90.267,90.328,90.235,90.303,3736899986.0
2006-04-04 09:45:00,90.316,90.35,90.261,90.292,3218199996.0
2006-04-04 10:00:00,90.288,90.38,90.212,90.37,2978400003.0
2006-04-04 10:15:00,90.398,90.435,90.356,90.37,2928099993.0
2006-04-04 10:30:00,90.361,90.396,90.275,90.275,3195399998.0
2006-04-04 10:45:00,90.291,90.365,90.284,90.346,3810099976.0
2006-04-04 11:00:00,90.328,90.386,90.304,90.362,3415199999.0
2006-04-04 11:15:00,90.374,90.423,90.359,90.392,3648100001.0
2006-04-04 11:30:00,90.388,90.472,90.376,90.459,3623199984.0
2006-04-04 11:45:00,90.445,90.512,90.445,90.476,3950899973.0
2006-04-04 12:00:00,90.487,90.562,90.467,90.538,3252899987.0
2006-04-04 12:15:00,90.542,90.558,90.503,90.54,3398299996.0
2006-04-04 12:30:00,90.512,90.597,90.512,90.548,2918899994.0
2006-04-04 12:45:00,90.542,90.583,90.504,90.572,3090300000.0
2006-04-04 13:00:00,90.57,90.592,90.535,90.55,3477699992.0
2006-04-04 13:15:00,90.553,90.584,90.506,90.547,3277299992.0
2006-04-04 13:30:00,90.543,90.641,90.523,90.597,3179899979.0
2006-04-04 13:45:00,90.577,90.608,90.538,90.58,3359699995.0
2006-04-04 14:00:00,90.598,90.926,90.571,90.889,3114199999.0
2006-04-04 14:15:00,90.879,91.006,90.851,90.991,3215299981.0
2006-04-04 14:30:00,90.961,90.98,90.852,90.888,3578299982.0
2006-04-04 14:45:00,90.89,90.954,90.858,90.921,3626900001.0
2006-04-04 15:00:00,90.93,91.011,90.929,90.956,3052499987.0
2006-04-04 15:15:00,90.95,90.988,90.874,90.913,3544599979.0
2006-04-04 15:30:00,90.906,90.936,90.851,90.887,3507799997.0
2006-04-04 15:45:00,90.905,91.06,90.89,91.06,3492799981.0
2006-04-04 16:00:00,91.024,91.104,90.992,91.092,3084499993.0
2006-04-04 16:15:00,91.099,91.157,91.066,91.107,3120999986.0
2006-04-04 16:30:00,91.086,91.163,91.064,91.086,3574700005.0
2006-04-04 16:45:00,91.067,91.097,91.012,91.086,3589799982.0
2006-04-04 17:00:00,91.081,91.102,91.033,91.057,3420399981.0
2006-04-04 17:15:00,91.046,91.095,91.028,91.076,3440299987.0
2006-04-04 17:30:00,91.073,91.089,91.034,91.055,3138399991.0
2006-04-04 17:45:00,91.068,91.069,90.996,91.001,3245799987.0
2006-04-04 18:00:00,91.017,91.04,90.939,90.98,26036899971.0
2006-04-04 18:15:00,90.99,91.032,90.951,90.997,23094599951.0
2006-04-04 18:30:00,90.995,91.03,90.951,90.986,18475199943.0
2006-04-04 18:45:00,90.987,91.034,90.96,91.025,13612899953.0
2006-04-04 19:00:00,91.01,91.053,91.001,91.014,9023599969.0
2006-04-04 19:15:00,91.018,91.062,91.005,91.035,14653199994.0
2006-04-04 19:30:00,91.032,91.06,90.998,91.024,11223099964.0
2006-04-04 19:45:00,91.023,91.06,91.0,91.008,9402399991.0
2006-04-04 20:00:00,91.004,91.07,91.001,91.052,10404799992.0
2006-04-04 20:15:00,91.044,91.114,91.03,91.03,14954099965.0
2006-04-04 20:30:00,91.04,91.088,91.007,91.05,16338899968.0
2006-04-04 20:45:00,91.042,91.08,91.006,91.041,16288199973.0
2006-04-04 21:00:00,91.053,91.08,91.001,91.03,10196299927.0
2006-04-04 21:15:00,91.018,91.04,90.99,91.017,14569599951.0
2006-04-04 21:30:00,91.003,91.041,90.956,90.999,8247699977.0
2006-04-04 21:45:00,91.005,91.029,90.965,90.99,6443299974.0
2006-04-04 22:00:00,90.991,91.016,90.946,90.986,6697999973.0
2006-04-04 22:15:00,90.972,91.02,90.968,90.998,4311999995.0
2006-04-04 22:30:00,91.008,91.026,90.982,91.01,5480799986.0
2006-04-04 22:45:00,91.002,91.057,90.973,91.02,5778199985.0
2006-04-04 23:00:00,91.045,91.067,90.993,91.016,3359399998.0
2006-04-04 23:15:00,91.01,91.1,90.998,91.032,3600599993.0
2006-04-04 23:30:00,91.057,91.096,91.03,91.09,3358999978.0
2006-04-04 23:45:00,91.082,91.095,91.06,91.078,2451000002.0
2006-04-05 00:00:00,91.065,91.098,91.004,91.021,3245099989.0
2006-04-05 00:15:00,91.028,91.041,90.948,90.967,2894699985.0
2006-04-05 00:30:00,90.956,91.03,90.932,91.001,3368499987.0
2006-04-05 00:45:00,90.986,91.044,90.957,90.998,3157099989.0
2006-04-05 01:00:00,91.001,91.016,90.942,90.942,3041199990.0
2006-04-05 01:15:00,90.962,91.007,90.929,90.951,3145099996.0
2006-04-05 01:30:00,90.963,90.979,90.906,90.923,3133199977.0
2006-04-05 01:45:00,90.92,90.99,90.909,90.942,3687099995.0
2006-04-05 02:00:00,90.947,90.962,90.91,90.931,2639500001.0
2006-04-05 02:15:00,90.925,90.952,90.819,90.852,3217699998.0
2006-04-05 02:30:00,90.808,90.88,90.797,90.834,3528599991.0
2006-04-05 02:45:00,90.843,90.926,90.826,90.901,3119299991.0
2006-04-05 03:00:00,90.893,90.925,90.822,90.83,3440599987.0
2006-04-05 03:15:00,90.827,90.853,90.756,90.803,2842299991.0
2006-04-05 03:30:00,90.798,90.831,90.753,90.816,3154100001.0
2006-04-05 03:45:00,90.788,90.871,90.788,90.832,2905199994.0
2006-04-05 04:00:00,90.826,90.866,90.747,90.749,2657199985.0
2006-04-05 04:15:00,90.763,90.803,90.724,90.782,3191399992.0
2006-04-05 04:30:00,90.773,90.834,90.757,90.805,2788399988.0
2006-04-05 04:45:00,90.808,90.845,90.768,90.78,3030599991.0
2006-04-05 05:00:00,90.783,90.795,90.676,90.696,3366799993.0
2006-04-05 05:15:00,90.716,90.764,90.694,90.725,3207699986.0
2006-04-05 05:30:00,90.718,90.718,90.665,90.694,2893699981.0
2006-04-05 05:45:00,90.685,90.707,90.61,90.668,2991800000.0
2006-04-05 06:00:00,90.662,90.715,90.647,90.707,2915399982.0
2006-04-05 06:15:00,90.685,90.716,90.62,90.651,2446499986.0
2006-04-05 06:30:00,90.645,90.706,90.623,90.651,2658599990.0
2006-04-05 06:45:00,90.626,90.728,90.594,90.709,3193299993.0
2006-04-05 07:00:00,90.718,90.74,90.676,90.721,2939599986.0
2006-04-05 07:15:00,90.732,90.749,90.69,90.715,3188499986.0
2006-04-05 07:30:00,90.734,90.752,90.685,90.728,3331399998.0
2006-04-05 07:45:00,90.701,90.755,90.681,90.735,3081700001.0
2006-04-05 08:00:00,90.72,90.738,90.594,90.627,3172399998.0
2006-04-05 08:15:00,90.638,90.713,90.609,90.692,3219799996.0
2006-04-05 08:30:00,90.69,90.764,90.647,90.694,2911999994.0
2006-04-05 08:45:00,90.713,90.743,90.657,90.657,2794400001.0
2006-04-05 09:00:00,90.67,90.755,90.631,90.743,3668499985.0
2006-04-05 09:15:00,90.759,90.87,90.745,90.836,4066299996.0
2006-04-05 09:30:00,90.822,90.909,90.771,90.887,3193999984.0
2006-04-05 09:45:00,90.914,90.936,90.805,90.846,3287999993.0
2006-04-05 10:00:00,90.857,90.927,90.826,90.885,3062099975.0
2006-04-05 10:15:00,90.898,91.019,90.883,90.971,3324999991.0
2006-04-05 10:30:00,90.96,91.016,90.929,90.972,3718899996.0
2006-04-05 10:45:00,90.986,91.047,90.961,91.007,3456899993.0
2006-04-05 11:00:00,91.023,91.097,91.023,91.061,3682099982.0
2006-04-05 11:15:00,91.068,91.155,91.066,91.077,3527500000.0
2006-04-05 11:30:00,91.072,91.162,91.06,91.124,3726899991.0
2006-04-05 11:45:00,91.102,91.211,91.102,91.18,3514999999.0
2006-04-05 12:00:00,91.185,91.19,91.089,91.112,3090399989.0
2006-04-05 12:15:00,91.128,91.206,91.087,91.176,3390599990.0
2006-04-05 12:30:00,91.183,91.223,91.162,91.201,3374399990.0
2006-04-05 12:45:00,91.181,91.216,91.08,91.116,3300600003.0
2006-04-05 13:00:00,91.128,91.149,91.092,91.094,3131899993.0
2006-04-05 13:15:00,91.104,91.123,91.033,91.078,3270499991.0
2006-04-05 13:30:00,91.073,91.153,91.052,91.128,3393699995.0
2006-04-05 13:45:00,91.13,91.168,91.093,91.141,3357500010.0
2006-04-05 14:00:00,91.149,91.27,91.137,91.243,2993599996.0
2006-04-05 14:15:00,91.247,91.361,91.233,91.352,2860099976.0
2006-04-05 14:30:00,91.35,91.425,91.269,91.389,3299599996.0
2006-04-05 14:45:00,91.4,91.415,91.347,91.395,3493499999.0
2006-04-05 15:00:00,91.403,91.514,91.38,91.44,2928699990.0
2006-04-05 15:15:00,91.473,91.555,91.459,91.513,3446099976.0
2006-04-05 15:30:00,91.498,91.579,91.478,91.503,3072799988.0
2006-04-05 15:45:00,91.508,91.568,91.468,91.548,3310299991.0
2006-04-05 16:00:00,91.537,91.594,91.429,91.471,3261699995.0
2006-04-05 16:15:00,91.468,91.523,91.328,91.341,3569500004.0
2006-04-05 16:30:00,91.357,91.432,91.34,91.4,4089299990.0
2006-04-05 16:45:00,91.417,91.512,91.401,91.448,3438599990.0
2006-04-05 17:00:00,91.453,91.522,91.416,91.515,3153700001.0
2006-04-05 17:15:00,91.493,91.525,91.435,91.459,3487399991.0
2006-04-05 17:30:00,91.47,91.52,91.445,91.479,3665799998.0
2006-04-05 17:45:00,91.456,91.473,91.353,91.423,3559199981.0
2006-04-05 18:00:00,91.402,91.52,91.375,91.495,23282299899.0
2006-04-05 18:15:00,91.49,91.53,91.457,91.479,24871299966.0
2006-04-05 18:30:00,91.489,91.49,91.406,91.449,18770399939.0
2006-04-05 18:45:00,91.471,91.499,91.443,91.469,13795999945.0
2006-04-05 19:00:00,91.488,91.49,91.408,91.465,9498599980.0
2006-04-05 19:15:00,91.453,91.506,91.421,91.485,13960299936.0
2006-04-05 19:30:00,91.499,91.511,91.419,91.443,11366599975.0
2006-04-05 19:45:00,91.445,91.487,91.412,91.441,9724399980.0
2006-04-05 20:00:00,91.43,91.517,91.426,91.495,10196899965.0
2006-04-05 20:15:00,91.485,91.514,91.446,91.49,15262299956.0
2006-04-05 20:30:00,91.5,91.5,91.416,91.46,16424599946.0
2006-04-05 20:45:00,91.435,91.512,91.43,91.5,15972099943.0
2006-04-05 21:00:00,91.466,91.499,91.445,91.479,10232199951.0
2006-04-05 21:15:00,91.48,91.516,91.439,91.447,14661499910.0
2006-04-05 21:30:00,91.465,91.468,91.392,91.425,7908599995.0
2006-04-05 21:45:00,91.435,91.44,91.376,91.403,6906499984.0
2006-04-05 22:00:00,91.386,91.428,91.361,91.41,7124599986.0
2006-04-05 22:15:00,91.425,91.435,91.37,91.37,4474099984.0
2006-04-05 22:30:00,91.392,91.43,91.375,91.41,5195499976.0
2006-04-05 22:45:00,91.413,91.444,91.349,91.362,5126499980.0
2006-04-05 23:00:00,91.426,91.443,91.356,91.386,3834599988.0
2006-04-05 23:15:00,91.383,91.445,91.364,91.433,3743200002.0
2006-04-05 23:30:00,91.435,91.465,91.37,91.443,3115699999.0
2006-04-05 23:45:00,91.432,91.46,91.372,91.377,2867499997.0
2006-04-06 00:00:00,91.381,91.43,91.357,91.399,2763399982.0
2006-04-06 00:15:00,91.391,91.427,91.375,91.427,2928699998.0
2006-04-06 00:30:00,91.394,91.427,91.359,91.375,3254499974.0
2006-04-06 00:45:00,91.396,91.409,91.357,91.371,3841600008.0
2006-04-06 01:00:00,91.374,91.471,91.354,91.44,2505099986.0
2006-04-06 01:15:00,91.453,91.473,91.41,91.445,3060999996.0
2006-04-06 01:30:00,91.466,91.487,91.43,91.454,2740899991.0
2006-04-06 01:45:00,91.457,91.536,91.44,91.506,3606299973.0
2006-04-06 02:00:00,91.493,91.652,91.483,91.624,3102600000.0
2006-04-06 02:15:00,91.607,91.661,91.561,91.582,3261199980.0
2006-04-06 02:30:00,91.554,91.609,91.544,91.571,2801399982.0
2006-04-06 02:45:00,91.559,91.586,91.506,91.515,3831200007.0
2006-04-06 03:00:00,91.52,91.522,91.403,91.416,3273200003.0
2006-04-06 03:15:00,91.415,91.452,91.384,91.415,3151799985.0
2006-04-06 03:30:00,91.425,91.439,91.347,91.413,3912799997.0
2006-04-06 03:45:00,91.402,91.436,91.349,91.424,2870499999.0
2006-04-06 04:00:00,91.409,91.443,91.36,91.403,3267399977.0
2006-04-06 04:15:00,91.402,91.428,91.302,91.321,2809399996.0
2006-04-06 04:30:00,91.322,91.385,91.316,91.334,2961299987.0
2006-04-06 04:45:00,91.341,91.368,91.296,91.359,2742300001.0
2006-04-06 05:00:00,91.365,91.394,91.323,91.388,2978199990.0
2006-04-06 05:15:00,91.388,91.426,91.371,91.398,2793199991.0
2006-04-06 05:30:00,91.387,91.408,91.349,91.365,2606799991.0
2006-04-06 05:45:00,91.371,91.386,91.306,91.322,2123799987.0
2006-04-06 06:00:00,91.332,91.365,91.279,91.337,2764499993.0
2006-04-06 06:15:00,91.345,91.405,91.329,91.405,2181199998.0
2006-04-06 06:30:00,91.388,91.41,91.318,91.353,2468300002.0
2006-04-06 06:45:00,91.33,91.37,91.313,91.34,2834799996.0
2006-04-06 07:00:00,91.323,91.352,91.293,91.314,2431599991.0
2006-04-06 07:15:00,91.317,91.364,91.293,91.352,2769800003.0
2006-04-06 07:30:00,91.359,91.398,91.314,91.393,2718499990.0
2006-04-06 07:45:00,91.37,91.407,91.346,91.359,3389299977.0
2006-04-06 08:00:00,91.374,91.437,91.352,91.416,3192999990.0
2006-04-06 08:15:00,91.443,91.512,91.42,91.481,3058499988.0
2006-04-06 08:30:00,91.47,91.492,91.392,91.44,3093499996.0
2006-04-06 08:45:00,91.455,91.533,91.417,91.511,2856899994.0
2006-04-06 09:00:00,91.511,91.522,91.392,91.412,3146499986.0
2006-04-06 09:15:00,91.403,91.51,91.333,91.483,4040199991.0
2006-04-06 09:30:00,91.492,91.492,91.418,91.43,3425799994.0
2006-04-06 09:45:00,91.419,91.486,91.394,91.472,3868199994.0
2006-04-06 10:00:00,91.461,91.548,91.398,91.545,3105599986.0
2006-04-06 10:15:00,91.543,91.559,91.427,91.541,3435499984.0
2006-04-06 10:30:00,91.529,91.601,91.503,91.56,3552299991.0
2006-04-06 10:45:00,91.58,91.621,91.496,91.559,3503999993.0
2006-04-06 11:00:00,91.567,91.59,91.456,91.494,3814000000.0
2006-04-06 11:15:00,91.49,91.585,91.474,91.551,3397999995.0
2006-04-06 11:30:00,91.567,91.587,91.523,91.559,4091099997.0
2006-04-06 11:45:00,91.566,91.673,91.519,91.634,3473199983.0
2006-04-06 12:00:00,91.657,91.682,91.578,91.616,3731300005.0
2006-04-06 12:15:00,91.616,91.631,91.53,91.563,3564800005.0
2006-04-06 12:30:00,91.55,91.582,91.488,91.518,2890700001.0
2006-04-06 12:45:00,91.495,91.578,91.465,91.511,3308499992.0
2006-04-06 13:00:00,91.546,91.628,91.516,91.62,3695199993.0
2006-04-06 13:15:00,91.624,91.699,91.569,91.674,3477499983.0
2006-04-06 13:30:00,91.671,91.73,91.608,91.639,2977099991.0
2006-04-06 13:45:00,91.634,91.665,91.588,91.653,3217599985.0
2006-04-06 14:00:00,91.638,91.674,91.624,91.662,3523800002.0
2006-04-06 14:15:00,91.64,91.684,91.607,91.651,3529199990.0
2006-04-06 14:30:00,91.627,91.711,91.529,91.57,3157999988.0
2006-04-06 14:45:00,91.557,91.577,91.145,91.322,4001899985.0
2006-04-06 15:00:00,91.309,91.356,91.185,91.274,2722699997.0
2006-04-06 15:15:00,91.272,91.308,91.191,91.285,3286499980.0
2006-04-06 15:30:00,91.276,91.376,91.262,91.311,3362999981.0
2006-04-06 15:45:00,91.306,91.324,91.133,91.149,3739899986.0
2006-04-06 16:00:00,91.15,91.237,91.101,91.234,3451500017.0
2006-04-06 16:15:00,91.219,91.334,91.151,91.308,2869599985.0
2006-04-06 16:30:00,91.31,91.331,91.256,91.259,3070599982.0
2006-04-06 16:45:00,91.273,91.294,91.23,91.262,3252599996.0
2006-04-06 17:00:00,91.241,91.274,91.186,91.257,3226099994.0
2006-04-06 17:15:00,91.243,91.272,91.181,91.198,3073399997.0
2006-04-06 17:30:00,91.177,91.205,91.118,91.137,3292499990.0
2006-04-06 17:45:00,91.133,91.157,91.068,91.125,3530299976.0
2006-04-06 18:00:00,91.12,91.2,91.07,91.12,24335999889.0
2006-04-06 18:15:00,91.11,91.12,91.027,91.06,23144599972.0
2006-04-06 18:30:00,91.084,91.184,91.076,91.159,18468400003.0
2006-04-06 18:45:00,91.182,91.221,91.159,91.181,13558899958.0
2006-04-06 19:00:00,91.183,91.23,91.174,91.218,9280699970.0
2006-04-06 19:15:00,91.223,91.305,91.184,91.278,14020299985.0
2006-04-06 19:30:00,91.289,91.309,91.23,91.264,12296499936.0
2006-04-06 19:45:00,91.26,91.273,91.2,91.211,9404399992.0
2006-04-06 20:00:00,91.213,91.272,91.212,91.238,10521399946.0
2006-04-06 20:15:00,91.234,91.26,91.167,91.2,15806199934.0
2006-04-06 20:30:00,91.22,91.23,91.156,91.214,16143699962.0
2006-04-06 20:45:00,91.191,91.22,91.123,91.217,16237099955.0
2006-04-06 21:00:00,91.23,91.26,91.128,91.172,9049399973.0
2006-04-06 21:15:00,91.174,91.204,91.147,91.172,14108699963.0
2006-04-06 21:30:00,91.173,91.211,91.142,91.171,7632700000.0
2006-04-06 21:45:00,91.154,91.204,91.107,91.192,6728199978.0
2006-04-06 22:00:00,91.191,91.21,91.154,91.203,6185199990.0
2006-04-06 22:15:00,91.182,91.204,91.142,91.185,4440899985.0
2006-04-06 22:30:00,91.18,91.207,91.15,91.15,5083399989.0
2006-04-06 22:45:00,91.176,91.264,91.139,91.19,5469799995.0
2006-04-06 23:00:00,91.26,91.265,91.152,91.23,3271400005.0
2006-04-06 23:15:00,91.241,91.267,91.189,91.255,3552499995.0
2006-04-06 23:30:00,91.264,91.269,91.194,91.217,3321999991.0
2006-04-06 23:45:00,91.204,91.246,91.197,91.225,2122599987.0
2006-04-07 00:00:00,91.222,91.262,91.194,91.239,3223499980.0
2006-04-07 00:15:00,91.223,91.249,91.18,91.227,2655599985.0
2006-04-07 00:30:00,91.203,91.268,91.186,91.241,3159299992.0
2006-04-07 00:45:00,91.243,91.249,91.179,91.222,3301299995.0
2006-04-07 01:00:00,91.195,91.268,91.185,91.208,2610899984.0
2006-04-07 01:15:00,91.218,91.272,91.196,91.232,3652200007.0
2006-04-07 01:30:00,91.262,91.263,91.171,91.18,3404899991.0
2006-04-07 01:45:00,91.168,91.192,91.066,91.097,3872599983.0
2006-04-07 02:00:00,91.118,91.19,91.11,91.148,2939899990.0
2006-04-07 02:15:00,91.138,91.168,91.096,91.104,3590899991.0
2006-04-07 02:30:00,91.094,91.196,91.073,91.184,3639799981.0
2006-04-07 02:45:00,91.16,91.256,91.16,91.234,2816899997.0
2006-04-07 03:00:00,91.25,91.322,91.191,91.309,3347799985.0
2006-04-07 03:15:00,91.318,91.338,91.142,91.15,3514599983.0
2006-04-07 03:30:00,91.152,91.202,91.103,91.149,3116999979.0
2006-04-07 03:45:00,91.138,91.18,91.092,91.1,3596699982.0
2006-04-07 04:00:00,91.105,91.149,91.076,91.1,2601500003.0
2006-04-07 04:15:00,91.107,91.127,91.047,91.09,3148600011.0
2006-04-07 04:30:00,91.093,91.127,91.069,91.094,3458699986.0
2006-04-07 04:45:00,91.098,91.108,91.065,91.082,2653499996.0
2006-04-07 05:00:00,91.085,91.133,91.067,91.113,2505600001.0
2006-04-07 05:15:00,91.098,91.11,91.057,91.077,2476399990.0
2006-04-07 05:30:00,91.08,91.108,91.06,91.092,2534100006.0
2006-04-07 05:45:00,91.074,91.105,91.001,91.025,2450199997.0
2006-04-07 06:00:00,91.02,91.023,90.944,90.974,3529299999.0
2006-04-07 06:15:00,90.959,91.005,90.936,91.002,2434999982.0
2006-04-07 06:30:00,91.008,91.056,90.994,91.029,2326699975.0
2006-04-07 06:45:00,91.019,91.032,90.973,91.024,2749900012.0
2006-04-07 07:00:00,91.012,91.049,90.984,91.02,3572099989.0
2006-04-07 07:15:00,91.026,91.065,91.003,91.055,2997599983.0
2006-04-07 07:30:00,91.052,91.088,91.01,91.074,2615599978.0
2006-04-07 07:45:00,91.081,91.137,91.044,91.127,3003199995.0
2006-04-07 08:00:00,91.119,91.198,91.11,91.153,3182199992.0
2006-04-07 08:15:00,91.166,91.181,91.09,91.105,3192999986.0
2006-04-07 08:30:00,91.095,91.117,91.014,91.014,3189000001.0
2006-04-07 08:45:00,91.037,91.07,90.983,91.022,3128699997.0
2006-04-07 09:00:00,91.026,91.038,90.912,90.948,3404299995.0
2006-04-07 09:15:00,90.929,90.955,90.831,90.865,3479599993.0
2006-04-07 09:30:00,90.856,90.925,90.818,90.888,3047900000.0
2006-04-07 09:45:00,90.897,90.905,90.799,90.829,3598899980.0
2006-04-07 10:00:00,90.818,90.91,90.814,90.903,3185999987.0
2006-04-07 10:15:00,90.907,91.012,90.857,90.976,3256699986.0
2006-04-07 10:30:00,90.996,90.999,90.91,90.959,3204500003.0
2006-04-07 10:45:00,90.968,90.968,90.893,90.918,3512199995.0
2006-04-07 11:00:00,90.92,90.984,90.911,90.946,3903399959.0
2006-04-07 11:15:00,90.945,90.988,90.926,90.96,3701899989.0
2006-04-07 11:30:00,90.969,91.029,90.95,91.002,4003999997.0
2006-04-07 11:45:00,90.992,91.021,90.94,90.946,3868999986.0
2006-04-07 12:00:00,90.97,91.057,90.947,91.03,3547299993.0
2006-04-07 12:15:00,91.034,91.066,90.992,91.008,3006599996.0
2006-04-07 12:30:00,90.991,91.041,90.924,91.014,3215899989.0
2006-04-07 12:45:00,91.005,91.049,90.95,90.978,3435000008.0
2006-04-07 13:00:00,91.005,91.071,90.998,91.045,3609699983.0
2006-04-07 13:15:00,91.043,91.074,91.001,91.018,3318799990.0
2006-04-07 13:30:00,91.016,91.064,90.949,91.043,3365499993.0
2006-04-07 13:45:00,91.053,91.102,91.01,91.01,3171299982.0
2006-04-07 14:00:00,91.02,91.093,91.0,91.082,3440300002.0
2006-04-07 14:15:00,91.071,91.13,90.957,90.98,3190699989.0
2006-04-07 14:30:00,90.98,91.161,90.973,91.084,3409699985.0
2006-04-07 14:45:00,91.081,91.121,91.006,91.111,2880499991.0
2006-04-07 15:00:00,91.101,91.146,90.866,90.89,3277099994.0
2006-04-07 15:15:00,90.895,90.947,90.709,90.73,3517299989.0
2006-04-07 15:30:00,90.742,90.781,90.672,90.725,3276300001.0
2006-04-07 15:45:00,90.732,90.775,90.661,90.7,3598099983.0
2006-04-07 16:00:00,90.67,90.693,90.56,90.62,3225899998.0
2006-04-07 16:15:00,90.624,90.638,90.483,90.483,3970899991.0
2006-04-07 16:30:00,90.5,90.656,90.5,90.633,3062099996.0
2006-04-07 16:45:00,90.653,90.693,90.622,90.636,3131499987.0
2006-04-07 17:00:00,90.608,90.733,90.608,90.721,2731000003.0
2006-04-07 17:15:00,90.707,90.789,90.707,90.769,3551599997.0
2006-04-07 17:30:00,90.749,90.853,90.747,90.76,3661999997.0
2006-04-07 17:45:00,90.737,90.839,90.705,90.76,3141799993.0
2006-04-07 18:00:00,90.762,90.79,90.71,90.78,24114799959.0
2006-04-07 18:15:00,90.77,90.85,90.741,90.811,23237999903.0
2006-04-07 18:30:00,90.818,90.848,90.766,90.81,18343399945.0
2006-04-07 18:45:00,90.805,90.828,90.763,90.775,13023299969.0
2006-04-07 19:00:00,90.778,90.882,90.778,90.872,9098799965.0
2006-04-07 19:15:00,90.872,90.894,90.837,90.887,14586299982.0
2006-04-07 19:30:00,90.89,90.915,90.855,90.882,12398899955.0
2006-04-07 19:45:00,90.873,90.903,90.84,90.88,9498999970.0
2006-04-07 20:00:00,90.879,90.899,90.845,90.875,10578799982.0
2006-04-07 20:15:00,90.876,90.93,90.84,90.865,15218899932.0
2006-04-07 20:30:00,90.89,90.905,90.808,90.884,15821699978.0
2006-04-07 20:45:00,90.883,90.94,90.832,90.94,16254099941.0
2006-04-07 21:00:00,90.93,90.93,90.819,90.873,11987499969.0
2006-04-07 21:15:00,90.88,90.906,90.831,90.891,15381599944.0
2006-04-07 21:30:00,90.881,90.905,90.813,90.853,7658799971.0
2006-04-07 21:45:00,90.856,90.885,90.826,90.832,6250000004.0
2006-04-07 22:00:00,90.839,90.872,90.818,90.847,6409499985.0
2006-04-07 22:15:00,90.847,90.865,90.79,90.806,4763599989.0
2006-04-07 22:30:00,90.839,90.92,90.812,90.882,5094299992.0
2006-04-07 22:45:00,90.871,90.906,90.792,90.837,6042500003.0
2006-04-09 23:00:00,90.767,90.851,90.74,90.783,3413500000.0
2006-04-09 23:15:00,90.783,90.849,90.758,90.817,3419499993.0
2006-04-09 23:30:00,90.812,90.857,90.761,90.771,3611999984.0
2006-04-09 23:45:00,90.766,90.889,90.746,90.878,2702899986.0
2006-04-10 00:00:00,90.854,90.882,90.801,90.828,3609599991.0
2006-04-10 00:15:00,90.83,90.883,90.781,90.8,2993899992.0
2006-04-10 00:30:00,90.817,90.848,90.727,90.785,3667799988.0
2006-04-10 00:45:00,90.781,90.863,90.763,90.82,3576599993.0
2006-04-10 01:00:00,90.82,90.859,90.802,90.804,2637799999.0
2006-04-10 01:15:00,90.838,90.865,90.801,90.835,2860999990.0
2006-04-10 01:30:00,90.838,90.845,90.795,90.797,2661099983.0
2006-04-10 01:45:00,90.804,90.817,90.738,90.782,3686799996.0
2006-04-10 02:00:00,90.782,90.856,90.766,90.854,3165500001.0
2006-04-10 02:15:00,90.855,90.889,90.826,90.864,3675699969.0
2006-04-10 02:30:00,90.823,90.872,90.803,90.823,3993099987.0
2006-04-10 02:45:00,90.817,90.877,90.797,90.819,3325399991.0
2006-04-10 03:00:00,90.814,90.868,90.789,90.809,3139199993.0
2006-04-10 03:15:00,90.798,90.837,90.767,90.775,3234099976.0
2006-04-10 03:30:00,90.802,90.804,90.71,90.74,3142800008.0
2006-04-10 03:45:00,90.72,90.796,90.72,90.759,2901000001.0
2006-04-10 04:00:00,90.744,90.765,90.716,90.729,2604799991.0
2006-04-10 04:15:00,90.727,90.791,90.722,90.753,2392899985.0
2006-04-10 04:30:00,90.756,90.762,90.706,90.732,3460899985.0
2006-04-10 04:45:00,90.74,90.789,90.705,90.723,2128399992.0
2006-04-10 05:00:00,90.735,90.762,90.703,90.743,2659999993.0
2006-04-10 05:15:00,90.742,90.762,90.67,90.725,2374599993.0
2006-04-10 05:30:00,90.713,90.752,90.689,90.71,2848499990.0
2006-04-10 05:45:00,90.7,90.733,90.643,90.694,2673599986.0
2006-04-10 06:00:00,90.688,90.735,90.676,90.71,2943599987.0
2006-04-10 06:15:00,90.708,90.779,90.7,90.76,2452999987.0
2006-04-10 06:30:00,90.745,90.793,90.708,90.782,2548099989.0
2006-04-10 06:45:00,90.754,90.798,90.744,90.79,2702500000.0
2006-04-10 07:00:00,90.764,90.781,90.719,90.719,2740200007.0
2006-04-10 07:15:00,90.737,90.752,90.702,90.732,3268699995.0
2006-04-10 07:30:00,90.76,90.825,90.711,90.796,2667399989.0
2006-04-10 07:45:00,90.776,90.864,90.757,90.838,2866299993.0
2006-04-10 08:00:00,90.841,90.923,90.841,90.852,3282899996.0
2006-04-10 08:15:00,90.863,90.905,90.84,90.883,3261199994.0
2006-04-10 08:30:00,90.882,90.882,90.725,90.742,3429499994.0
2006-04-10 08:45:00,90.754,90.877,90.744,90.846,3420699980.0
2006-04-10 09:00:00,90.872,90.967,90.859,90.898,3228699984.0
2006-04-10 09:15:00,90.924,90.944,90.866,90.908,3034299978.0
2006-04-10 09:30:00,90.908,90.993,90.861,90.977,3429599988.0
2006-04-10 09:45:00,90.984,91.013,90.935,90.969,3311899988.0
2006-04-10 10:00:00,90.973,91.095,90.956,91.086,2885299978.0
2006-04-10 10:15:00,91.077,91.102,91.023,91.023,3649999994.0
2006-04-10 10:30:00,91.026,91.086,90.96,91.013,3777599970.0
2006-04-10 10:45:00,91.022,91.028,90.947,90.998,3033699987.0
2006-04-10 11:00:00,90.99,91.035,90.964,91.032,3294299993.0
2006-04-10 11:15:00,91.013,91.121,91.001,91.105,3641499982.0
2006-04-10 11:30:00,91.103,91.15,91.081,91.095,3930099989.0
2006-04-10 11:45:00,91.103,91.129,91.057,91.069,3933299974.0
2006-04-10 12:00:00,91.05,91.08,90.999,91.024,3637699981.0
2006-04-10 12:15:00,91.042,91.063,91.011,91.042,3465099984.0
2006-04-10 12:30:00,91.01,91.091,91.01,91.08,2847600001.0
2006-04-10 12:45:00,91.054,91.097,90.969,90.994,3362999998.0
2006-04-10 13:00:00,91.004,91.027,90.925,90.94,3454699992.0
2006-04-10 13:15:00,90.94,90.996,90.907,90.926,3210499996.0
2006-04-10 13:30:00,90.93,90.975,90.903,90.916,3288999991.0
2006-04-10 13:45:00,90.898,90.927,90.844,90.885,3930899988.0
2006-04-10 14:00:00,90.89,90.906,90.839,90.852,3365499994.0
2006-04-10 14:15:00,90.852,90.928,90.835,90.928,2940099982.0
2006-04-10 14:30:00,90.927,90.94,90.865,90.934,2952899986.0
2006-04-10 14:45:00,90.925,90.984,90.87,90.937,3483399995.0
2006-04-10 15:00:00,90.928,90.957,90.908,90.925,2817699995.0
2006-04-10 15:15:00,90.929,90.97,90.881,90.958,3826599993.0
2006-04-10 15:30:00,90.949,91.027,90.893,91.021,3458199980.0
2006-04-10 15:45:00,91.005,91.062,90.987,90.997,3424399987.0
2006-04-10 16:00:00,91.011,91.06,90.956,91.003,3318500005.0
2006-04-10 16:15:00,90.98,91.003,90.89,90.943,3610999993.0
2006-04-10 16:30:00,90.95,90.97,90.909,90.93,3391099991.0
2006-04-10 16:45:00,90.943,90.95,90.833,90.843,3160700002.0
2006-04-10 17:00:00,90.837,90.902,90.775,90.839,3015499992.0
2006-04-10 17:15:00,90.833,90.843,90.765,90.817,3342099989.0
2006-04-10 17:30:00,90.796,90.913,90.785,90.883,3535099992.0
2006-04-10 17:45:00,90.891,90.96,90.866,90.931,3418599986.0
2006-04-10 18:00:00,90.936,90.938,90.803,90.845,6272500009.0
2006-04-10 18:15:00,90.88,90.917,90.828,90.845,17685699949.0
2006-04-10 18:30:00,90.859,90.89,90.799,90.799,14228399947.0
2006-04-10 18:45:00,90.792,90.837,90.771,90.805,14224399951.0
2006-04-10 19:00:00,90.809,90.878,90.784,90.858,9719899977.0
2006-04-10 19:15:00,90.863,90.888,90.81,90.848,13330899965.0
2006-04-10 19:30:00,90.841,90.853,90.779,90.826,12118599998.0
2006-04-10 19:45:00,90.82,90.821,90.76,90.774,9303599998.0
2006-04-10 20:00:00,90.787,90.83,90.76,90.825,10761999952.0
2006-04-10 20:15:00,90.806,90.859,90.793,90.835,10594199992.0
2006-04-10 20:30:00,90.859,90.879,90.823,90.859,14547399953.0
2006-04-10 20:45:00,90.872,90.925,90.845,90.889,13955599950.0
2006-04-10 21:00:00,90.873,90.915,90.866,90.88,7335299985.0
2006-04-10 21:15:00,90.888,90.925,90.849,90.903,15153399965.0
2006-04-10 21:30:00,90.917,90.917,90.847,90.883,7578999965.0
2006-04-10 21:45:00,90.858,90.883,90.807,90.831,6233299984.0
2006-04-10 22:00:00,90.816,90.858,90.789,90.827,6546899988.0
2006-04-10 22:15:00,90.827,90.85,90.799,90.825,4395799975.0
2006-04-10 22:30:00,90.819,90.848,90.801,90.807,5353299984.0
2006-04-10 22:45:00,90.815,90.852,90.744,90.79,5419699994.0
2006-04-10 23:00:00,90.807,90.87,90.74,90.835,3760800001.0
2006-04-10 23:15:00,90.811,90.863,90.779,90.846,3647600006.0
2006-04-10 23:30:00,90.847,90.88,90.821,90.844,3143600007.0
2006-04-10 23:45:00,90.818,90.883,90.808,90.861,2951499990.0
2006-04-11 00:00:00,90.842,90.889,90.818,90.863,3168000006.0
2006-04-11 00:15:00,90.88,90.928,90.869,90.922,2847199985.0
2006-04-11 00:30:00,90.91,90.927,90.875,90.892,3249799980.0
2006-04-11 00:45:00,90.899,90.933,90.857,90.883,3514899984.0
2006-04-11 01:00:00,90.871,90.92,90.851,90.891,3087299983.0
2006-04-11 01:15:00,90.888,90.916,90.867,90.91,2977799977.0
2006-04-11 01:30:00,90.913,90.956,90.862,90.921,3450399980.0
2006-04-11 01:45:00,90.915,90.964,90.905,90.938,4041099987.0
2006-04-11 02:00:00,90.932,90.96,90.876,90.909,3608099986.0
2006-04-11 02:15:00,90.904,90.917,90.87,90.9,3280699995.0
2006-04-11 02:30:00,90.899,90.912,90.834,90.852,3125399993.0
2006-04-11 02:45:00,90.812,90.865,90.782,90.835,3291299983.0
2006-04-11 03:00:00,90.85,90.867,90.797,90.82,2951499993.0
2006-04-11 03:15:00,90.819,90.859,90.797,90.834,3009799978.0
2006-04-11 03:30:00,90.85,90.856,90.782,90.842,3622199993.0
2006-04-11 03:45:00,90.817,90.891,90.802,90.891,3108299999.0
2006-04-11 04:00:00,90.876,90.925,90.856,90.9,2595099994.0
2006-04-11 04:15:00,90.92,90.934,90.87,90.881,3135299991.0
2006-04-11 04:30:00,90.878,90.894,90.836,90.861,2526799995.0
2006-04-11 04:45:00,90.865,90.877,90.828,90.828,2472499990.0
2006-04-11 05:00:00,90.836,90.855,90.747,90.777,3144799980.0
2006-04-11 05:15:00,90.774,90.814,90.76,90.783,2735699988.0
2006-04-11 05:30:00,90.798,90.83,90.777,90.822,3202799977.0
2006-04-11 05:45:00,90.827,90.871,90.779,90.848,2852099991.0
2006-04-11 06:00:00,90.838,90.882,90.829,90.85,3611299986.0
2006-04-11 06:15:00,90.86,90.897,90.836,90.869,3104199997.0
2006-04-11 06:30:00,90.847,90.902,90.842,90.902,2586999985.0
2006-04-11 06:45:00,90.89,90.929,90.87,90.917,2941199992.0
2006-04-11 07:00:00,90.903,90.938,90.884,90.925,2737000000.0
2006-04-11 07:15:00,90.928,90.957,90.898,90.925,2702099993.0
2006-04-11 07:30:00,90.93,91.068,90.915,91.051,3363299994.0
2006-04-11 07:45:00,91.032,91.061,90.969,91.024,2874299982.0
2006-04-11 08:00:00,91.027,91.072,90.975,91.062,3196799978.0
2006-04-11 08:15:00,91.058,91.058,90.974,90.999,2896199986.0
2006-04-11 08:30:00,91.018,91.082,90.975,91.041,3151599989.0
2006-04-11 08:45:00,91.07,91.088,90.982,91.02,3322500001.0
2006-04-11 09:00:00,91.019,91.084,90.96,91.082,3534299989.0
2006-04-11 09:15:00,91.067,91.115,91.051,91.071,3832199990.0
2006-04-11 09:30:00,91.076,91.099,91.041,91.07,3310400001.0
2006-04-11 09:45:00,91.083,91.125,91.045,91.063,3010299992.0
2006-04-11 10:00:00,91.062,91.093,91.016,91.039,2871599990.0
2006-04-11 10:15:00,91.036,91.067,91.012,91.029,3392299992.0
2006-04-11 10:30:00,91.016,91.065,90.997,91.019,3070099994.0
2006-04-11 10:45:00,91.036,91.115,90.994,91.092,3673699988.0
2006-04-11 11:00:00,91.088,91.097,91.009,91.037,3504399994.0
2006-04-11 11:15:00,91.05,91.084,91.032,91.052,3914699989.0
2006-04-11 11:30:00,91.066,91.1,91.034,91.071,3374699988.0
2006-04-11 11:45:00,91.06,91.109,91.046,91.081,3454400006.0
2006-04-11 12:00:00,91.097,91.152,91.079,91.1,3918399990.0
2006-04-11 12:15:00,91.095,91.119,91.009,91.018,3205799992.0
2006-04-11 12:30:00,91.014,91.086,90.989,91.077,2641500011.0
2006-04-11 12:45:00,91.058,91.11,91.008,91.085,3093799982.0
2006-04-11 13:00:00,91.094,91.125,91.062,91.1,3394299982.0
2006-04-11 13:15:00,91.097,91.182,91.079,91.168,3149799987.0
2006-04-11 13:30:00,91.173,91.187,91.114,91.131,3407299994.0
2006-04-11 13:45:00,91.135,91.161,91.069,91.071,3213299978.0
2006-04-11 14:00:00,91.081,91.103,91.043,91.08,3363299978.0
2006-04-11 14:15:00,91.065,91.147,91.035,91.133,3212999990.0
2006-04-11 14:30:00,91.124,91.16,91.073,91.131,3821799995.0
2006-04-11 14:45:00,91.125,91.212,91.11,91.191,3722400009.0
2006-04-11 15:00:00,91.184,91.225,91.175,91.207,2985799980.0
2006-04-11 15:15:00,91.19,91.198,91.116,91.139,3685499986.0
2006-04-11 15:30:00,91.161,91.169,91.1,91.114,3578699989.0
2006-04-11 15:45:00,91.119,91.152,91.091,91.152,3594499999.0
2006-04-11 16:00:00,91.125,91.232,91.125,91.212,3079799991.0
2006-04-11 16:15:00,91.204,91.231,91.153,91.175,3378299988.0
2006-04-11 16:30:00,91.2,91.257,91.165,91.233,3201899997.0
2006-04-11 16:45:00,91.233,91.311,91.228,91.235,3564699996.0
2006-04-11 17:00:00,91.209,91.276,91.201,91.246,2917299980.0
2006-04-11 17:15:00,91.23,91.287,91.222,91.245,3221999996.0
2006-04-11 17:30:00,91.242,91.272,91.198,91.232,3237499996.0
2006-04-11 17:45:00,91.231,91.244,91.19,91.237,3162199989.0
2006-04-11 18:00:00,91.231,91.231,91.149,91.19,25760299901.0
2006-04-11 18:15:00,91.2,91.227,91.157,91.183,23890299916.0
2006-04-11 18:30:00,91.197,91.221,91.149,91.163,19455499938.0
2006-04-11 18:45:00,91.166,91.208,91.091,91.101,13403199969.0
2006-04-11 19:00:00,91.098,91.142,91.085,91.128,9240799991.0
2006-04-11 19:15:00,91.133,91.165,91.064,91.11,14839899965.0
2006-04-11 19:30:00,91.107,91.144,91.084,91.121,11923199965.0
2006-04-11 19:45:00,91.104,91.154,91.084,91.1,9051499953.0
2006-04-11 20:00:00,91.103,91.17,91.056,91.075,10933999953.0
2006-04-11 20:15:00,91.069,91.141,91.058,91.14,14485699968.0
2006-04-11 20:30:00,91.13,91.13,91.04,91.078,15859099947.0
2006-04-11 20:45:00,91.06,91.16,91.058,91.116,16013099939.0
2006-04-11 21:00:00,91.102,91.141,91.085,91.141,9991899954.0
2006-04-11 21:15:00,91.14,91.165,91.108,91.129,14723399933.0
2006-04-11 21:30:00,91.117,91.14,91.078,91.111,7979399984.0
2006-04-11 21:45:00,91.089,91.159,91.045,91.046,6839699998.0
2006-04-11 22:00:00,91.068,91.113,91.044,91.076,6507099990.0
2006-04-11 22:15:00,91.074,91.131,91.064,91.064,3991999991.0
2006-04-11 22:30:00,91.072,91.107,91.058,91.09,5442699999.0
2006-04-11 22:45:00,91.097,91.115,90.998,91.05,4918399979.0
2006-04-11 23:00:00,91.063,91.148,91.037,91.145,3476099994.0
2006-04-11 23:15:00,91.122,91.189,91.054,91.062,3760099988.0
2006-04-11 23:30:00,91.079,91.1,91.034,91.047,3544999991.0
2006-04-11 23:45:00,91.046,91.072,91.023,91.063,2536399997.0
2006-04-12 00:00:00,91.062,91.08,91.014,91.057,3175399996.0
2006-04-12 00:15:00,91.048,91.076,91.03,91.06,3040799982.0
2006-04-12 00:30:00,91.056,91.07,91.017,91.032,2856099979.0
2006-04-12 00:45:00,91.059,91.073,91.011,91.025,3693699993.0
2006-04-12 01:00:00,91.011,91.048,90.944,90.97,2571099990.0
2006-04-12 01:15:00,90.975,90.998,90.951,90.978,3276799991.0
2006-04-12 01:30:00,90.982,91.053,90.949,91.034,2792999996.0
2006-04-12 01:45:00,91.035,91.074,91.017,91.035,4027299985.0
2006-04-12 02:00:00,91.024,91.075,91.011,91.045,3127399992.0
2006-04-12 02:15:00,91.058,91.082,91.013,91.05,3507699978.0
2006-04-12 02:30:00,91.014,91.044,90.96,90.963,3675399999.0
2006-04-12 02:45:00,90.948,90.979,90.863,90.875,2976699994.0
2006-04-12 03:00:00,90.872,90.938,90.825,90.927,3655299981.0
2006-04-12 03:15:00,90.929,90.985,90.906,90.933,3683599989.0
2006-04-12 03:30:00,90.955,90.987,90.91,90.975,3171899999.0
2006-04-12 03:45:00,90.973,91.008,90.94,90.969,2968599992.0
2006-04-12 04:00:00,90.967,91.005,90.934,90.946,2758600006.0
2006-04-12 04:15:00,90.942,90.99,90.927,90.973,2370599989.0
2006-04-12 04:30:00,90.98,90.998,90.951,90.958,2276099993.0
2006-04-12 04:45:00,90.972,90.993,90.945,90.953,2945599985.0
2006-04-12 05:00:00,90.975,91.008,90.927,91.008,2625599985.0
2006-04-12 05:15:00,91.007,91.02,90.97,91.02,2566999993.0
2006-04-12 05:30:00,91.026,91.029,90.99,91.022,2602500015.0
2006-04-12 05:45:00,91.023,91.07,90.969,91.041,2809100000.0
2006-04-12 06:00:00,91.033,91.091,91.002,91.017,3365199984.0
2006-04-12 06:15:00,91.032,91.058,90.993,91.017,2743599994.0
2006-04-12 06:30:00,91.035,91.044,90.989,91.039,2245799993.0
2006-04-12 06:45:00,91.017,91.044,90.996,91.02,3266400002.0
2006-04-12 07:00:00,91.017,91.08,91.013,91.053,3227100004.0
2006-04-12 07:15:00,91.063,91.066,90.996,91.03,3348199997.0
2006-04-12 07:30:00,91.033,91.033,90.953,91.006,3158900013.0
2006-04-12 07:45:00,90.99,91.063,90.987,91.056,3324199982.0
2006-04-12 08:00:00,91.043,91.068,90.992,91.006,3313299966.0
2006-04-12 08:15:00,91.028,91.076,91.002,91.048,3048599994.0
2006-04-12 08:30:00,91.046,91.083,90.994,91.043,2882100005.0
2006-04-12 08:45:00,91.064,91.078,90.98,91.017,3605800010.0
2006-04-12 09:00:00,91.027,91.044,90.954,90.997,3114399985.0
2006-04-12 09:15:00,90.996,91.053,90.95,91.041,3668999993.0
2006-04-12 09:30:00,91.042,91.114,91.042,91.085,3360899996.0
2006-04-12 09:45:00,91.094,91.24,91.066,91.23,3698099990.0
2006-04-12 10:00:00,91.224,91.244,91.179,91.228,3072599991.0
2006-04-12 10:15:00,91.229,91.229,91.146,91.174,3322499991.0
2006-04-12 10:30:00,91.178,91.205,91.123,91.158,3593399988.0
2006-04-12 10:45:00,91.16,91.217,91.123,91.198,3280900000.0
2006-04-12 11:00:00,91.199,91.24,91.134,91.203,3543600004.0
2006-04-12 11:15:00,91.207,91.21,91.025,91.034,3517799991.0
2006-04-12 11:30:00,91.021,91.09,91.015,91.087,3896199992.0
2006-04-12 11:45:00,91.087,91.125,91.072,91.095,3454399988.0
2006-04-12 12:00:00,91.097,91.14,91.063,91.09,3757499984.0
2006-04-12 12:15:00,91.087,91.113,91.049,91.107,3398800002.0
2006-04-12 12:30:00,91.079,91.126,91.044,91.12,3020499997.0
2006-04-12 12:45:00,91.107,91.12,91.028,91.085,3093299998.0
2006-04-12 13:00:00,91.12,91.139,91.071,91.083,3219599999.0
2006-04-12 13:15:00,91.076,91.13,91.047,91.118,2938499994.0
2006-04-12 13:30:00,91.119,91.133,91.063,91.117,2957300003.0
2006-04-12 13:45:00,91.11,91.114,91.003,91.003,3549399995.0
2006-04-12 14:00:00,91.001,91.05,90.98,91.022,3041399989.0
2006-04-12 14:15:00,91.014,91.045,90.935,90.942,3106699991.0
2006-04-12 14:30:00,90.907,90.952,90.811,90.877,3210699992.0
2006-04-12 14:45:00,90.842,90.86,90.736,90.807,3410599990.0
2006-04-12 15:00:00,90.833,90.841,90.715,90.753,3113899994.0
2006-04-12 15:15:00,90.742,90.942,90.727,90.9,3637499989.0
2006-04-12 15:30:00,90.903,90.974,90.844,90.958,3257599994.0
2006-04-12 15:45:00,90.933,91.078,90.913,91.039,3484299986.0
2006-04-12 16:00:00,91.039,91.146,91.028,91.13,3110099990.0
2006-04-12 16:15:00,91.139,91.162,91.087,91.09,3198099984.0
2006-04-12 16:30:00,91.118,91.127,91.072,91.116,3508999984.0
2006-04-12 16:45:00,91.102,91.168,91.009,91.009,2998499984.0
2006-04-12 17:00:00,91.0,91.07,90.963,91.062,3128600008.0
2006-04-12 17:15:00,91.056,91.13,91.043,91.088,3029200003.0
2006-04-12 17:30:00,91.084,91.133,91.062,91.12,3602499992.0
2006-04-12 17:45:00,91.118,91.128,91.056,91.06,3115199980.0
2006-04-12 18:00:00,91.061,91.1,91.033,91.058,24878099941.0
2006-04-12 18:15:00,91.08,91.105,91.05,91.067,24451299955.0
2006-04-12 18:30:00,91.069,91.094,91.026,91.026,19150799930.0
2006-04-12 18:45:00,91.025,91.099,91.025,91.09,13976599967.0
2006-04-12 19:00:00,91.079,91.094,91.012,91.021,9927499985.0
2006-04-12 19:15:00,91.013,91.113,90.989,91.085,14577500001.0
2006-04-12 19:30:00,91.109,91.169,91.076,91.155,11930499978.0
2006-04-12 19:45:00,91.155,91.164,91.104,91.116,8942000000.0
2006-04-12 20:00:00,91.109,91.165,91.092,91.162,10826599982.0
2006-04-12 20:15:00,91.144,91.19,91.092,91.17,14662199970.0
2006-04-12 20:30:00,91.153,91.203,91.12,91.177,14942999983.0
2006-04-12 20:45:00,91.188,91.23,91.149,91.22,16985299943.0
2006-04-12 21:00:00,91.185,91.22,91.15,91.185,10645099981.0
2006-04-12 21:15:00,91.189,91.22,91.166,91.191,13999099925.0
2006-04-12 21:30:00,91.207,91.223,91.16,91.212,8252299983.0
2006-04-12 21:45:00,91.205,91.223,91.159,91.168,6437999988.0
2006-04-12 22:00:00,91.184,91.202,91.119,91.173,6447100000.0
2006-04-12 22:15:00,91.16,91.18,91.099,91.099,4229400002.0
2006-04-12 22:30:00,91.139,91.153,91.102,91.146,5038199997.0
2006-04-12 22:45:00,91.13,91.197,91.106,91.17,5216599984.0
2006-04-12 23:00:00,91.2,91.2,91.109,91.141,3675199990.0
2006-04-12 23:15:00,91.156,91.195,91.092,91.107,3593499987.0
2006-04-12 23:30:00,91.148,91.193,91.095,91.166,3533299984.0
2006-04-12 23:45:00,91.154,91.177,91.117,91.162,2197399989.0
2006-04-13 00:00:00,91.163,91.163,91.066,91.108,3067499982.0
2006-04-13 00:15:00,91.098,91.142,91.074,91.132,3046299998.0
2006-04-13 00:30:00,91.135,91.196,91.092,91.172,3292099994.0
2006-04-13 00:45:00,91.179,91.241,91.142,91.189,3078400001.0
2006-04-13 01:00:00,91.189,91.228,91.146,91.146,2468700001.0
2006-04-13 01:15:00,91.173,91.209,91.132,91.187,2849299997.0
2006-04-13 01:30:00,91.222,91.238,91.17,91.214,3190400000.0
2006-04-13 01:45:00,91.223,91.25,91.184,91.212,3508199996.0
2006-04-13 02:00:00,91.207,91.232,91.174,91.215,3069299985.0
2006-04-13 02:15:00,91.2,91.238,91.17,91.212,3268699992.0
2006-04-13 02:30:00,91.181,91.212,91.112,91.136,3262000002.0
2006-04-13 02:45:00,91.124,91.172,91.094,91.125,3416399992.0
2006-04-13 03:00:00,91.122,91.147,91.064,91.132,3036199992.0
2006-04-13 03:15:00,91.131,91.186,91.095,91.181,2481699993.0
2006-04-13 03:30:00,91.176,91.251,91.169,91.214,3121099996.0
2006-04-13 03:45:00,91.211,91.218,91.153,91.188,2824799999.0
2006-04-13 04:00:00,91.192,91.228,91.18,91.196,2810799998.0
2006-04-13 04:15:00,91.206,91.217,91.16,91.197,3076699982.0
2006-04-13 04:30:00,91.19,91.215,91.158,91.158,2897400000.0
2006-04-13 04:45:00,91.18,91.204,91.152,91.173,2873399981.0
2006-04-13 05:00:00,91.163,91.213,91.131,91.158,3106999988.0
2006-04-13 05:15:00,91.165,91.175,91.131,91.153,2399399994.0
2006-04-13 05:30:00,91.184,91.188,91.135,91.139,2307199994.0
2006-04-13 05:45:00,91.161,91.166,91.084,91.12,2102399993.0
2006-04-13 06:00:00,91.126,91.149,91.074,91.098,2652999996.0
2006-04-13 06:15:00,91.121,91.147,91.074,91.132,2828400006.0
2006-04-13 06:30:00,91.12,91.162,91.102,91.125,2538299998.0
2006-04-13 06:45:00,91.096,91.14,91.091,91.12,2281500004.0
2006-04-13 07:00:00,91.096,91.146,91.087,91.105,3160799997.0
2006-04-13 07:15:00,91.12,91.147,91.091,91.101,3086399996.0
2006-04-13 07:30:00,91.11,91.21,91.1,91.176,2304599995.0
2006-04-13 07:45:00,91.157,91.191,91.09,91.165,2637099977.0
2006-04-13 08:00:00,91.162,91.205,91.148,91.163,3282799999.0
2006-04-13 08:15:00,91.178,91.229,91.139,91.229,2788499997.0
2006-04-13 08:30:00,91.223,91.237,91.16,91.199,3288199985.0
2006-04-13 08:45:00,91.223,91.253,91.164,91.188,3076699996.0
2006-04-13 09:00:00,91.2,91.281,91.185,91.247,3591299987.0
2006-04-13 09:15:00,91.271,91.31,91.249,91.277,3287799993.0
2006-04-13 09:30:00,91.294,91.338,91.246,91.265,3470299987.0
2006-04-13 09:45:00,91.268,91.296,91.224,91.254,3257499987.0
2006-04-13 10:00:00,91.256,91.293,91.227,91.269,2573399993.0
2006-04-13 10:15:00,91.279,91.313,91.248,91.273,3027199998.0
2006-04-13 10:30:00,91.261,91.333,91.249,91.3,3473399971.0
2006-04-13 10:45:00,91.327,91.382,91.303,91.365,3425000005.0
2006-04-13 11:00:00,91.363,91.367,91.2,91.2,3307399995.0
2006-04-13 11:15:00,91.195,91.25,91.186,91.235,3647899978.0
2006-04-13 11:30:00,91.245,91.351,91.222,91.347,3841999994.0
2006-04-13 11:45:00,91.345,91.356,91.258,91.315,3438399991.0
2006-04-13 12:00:00,91.32,91.339,91.269,91.293,3827100006.0
2006-04-13 12:15:00,91.292,91.338,91.263,91.332,3598999974.0
2006-04-13 12:30:00,91.304,91.332,91.227,91.227,2594899995.0
2006-04-13 12:45:00,91.229,91.31,91.19,91.294,3264899974.0
2006-04-13 13:00:00,91.295,91.337,91.258,91.319,3693100010.0
2006-04-13 13:15:00,91.334,91.344,91.263,91.308,3084999977.0
2006-04-13 13:30:00,91.318,91.35,91.264,91.333,2785899994.0
2006-04-13 13:45:00,91.347,91.378,91.318,91.354,3187199995.0
2006-04-13 14:00:00,91.334,91.351,91.287,91.32,3279100005.0
2006-04-13 14:15:00,91.301,91.386,91.286,91.289,3390799999.0
2006-04-13 14:30:00,91.261,91.388,91.227,91.365,3046099991.0
2006-04-13 14:45:00,91.368,91.386,91.234,91.286,3820399986.0
2006-04-13 15:00:00,91.293,91.314,91.201,91.213,2983199990.0
2006-04-13 15:15:00,91.229,91.286,91.202,91.274,3175100000.0
2006-04-13 15:30:00,91.277,91.302,91.237,91.237,2814199991.0
2006-04-13 15:45:00,91.23,91.287,91.202,91.221,3756999989.0
2006-04-13 16:00:00,91.216,91.271,91.151,91.198,3194099997.0
2006-04-13 16:15:00,91.177,91.198,91.116,91.134,3162799992.0
2006-04-13 16:30:00,91.133,91.149,91.023,91.149,3431099981.0
2006-04-13 16:45:00,91.146,91.199,90.982,90.982,3363499981.0
2006-04-13 17:00:00,91.008,91.123,90.99,91.095,2973000010.0
2006-04-13 17:15:00,91.104,91.131,91.056,91.112,3275199997.0
2006-04-13 17:30:00,91.123,91.154,91.065,91.152,3159999993.0
2006-04-13 17:45:00,91.155,91.201,91.122,91.165,3321799991.0
2006-04-13 18:00:00,91.187,91.21,91.154,91.19,24702700029.0
2006-04-13 18:15:00,91.18,91.19,91.115,91.147,23284199905.0
2006-04-13 18:30:00,91.139,91.257,91.121,91.221,18462999988.0
2006-04-13 18:45:00,91.221,91.277,91.221,91.226,13380599930.0
2006-04-13 19:00:00,91.241,91.278,91.211,91.234,9469499973.0
2006-04-13 19:15:00,91.248,91.321,91.196,91.293,14246199949.0
2006-04-13 19:30:00,91.309,91.325,91.259,91.284,12023599984.0
2006-04-13 19:45:00,91.266,91.314,91.219,91.23,9784399996.0
2006-04-13 20:00:00,91.236,91.282,91.228,91.254,10824699957.0
2006-04-13 20:15:00,91.251,91.289,91.231,91.246,14845699960.0
2006-04-13 20:30:00,91.27,91.29,91.221,91.255,15119699955.0
2006-04-13 20:45:00,91.252,91.272,91.189,91.213,16725099972.0
2006-04-13 21:00:00,91.25,91.27,91.203,91.262,11716899997.0
2006-04-13 21:15:00,91.25,91.281,91.21,91.251,14283099961.0
2006-04-13 21:30:00,91.253,91.27,91.209,91.243,8233899986.0
2006-04-13 21:45:00,91.238,91.274,91.207,91.241,6472099972.0
2006-04-13 22:00:00,91.263,91.282,91.226,91.257,6916099967.0
2006-04-13 22:15:00,91.244,91.286,91.23,91.265,4225400010.0
2006-04-13 22:30:00,91.275,91.279,91.225,91.25,5178899993.0
2006-04-13 22:45:00,91.239,91.298,91.2,91.247,5074200003.0
2006-04-13 23:00:00,91.28,91.346,91.233,91.3,3411999999.0
2006-04-13 23:15:00,91.317,91.344,91.243,91.283,3795399991.0
2006-04-13 23:30:00,91.261,91.317,91.241,91.284,3432900012.0
2006-04-13 23:45:00,91.288,91.317,91.26,91.29,2456499984.0
2006-04-14 00:00:00,91.298,91.298,91.233,91.259,2509799999.0
2006-04-14 00:15:00,91.287,91.307,91.253,91.307,2892799996.0
2006-04-14 00:30:00,91.291,91.381,91.271,91.35,3788199994.0
2006-04-14 00:45:00,91.341,91.375,91.315,91.353,3624899984.0
2006-04-14 01:00:00,91.33,91.372,91.311,91.366,2920700004.0
2006-04-14 01:15:00,91.383,91.419,91.366,91.389,3095099979.0
2006-04-14 01:30:00,91.407,91.423,91.37,91.398,3065799995.0
2006-04-14 01:45:00,91.41,91.44,91.381,91.403,3787999994.0
2006-04-14 02:00:00,91.396,91.423,91.311,91.334,3460999989.0
2006-04-14 02:15:00,91.313,91.363,91.271,91.353,3663699985.0
2006-04-14 02:30:00,91.318,91.399,91.317,91.369,3015399993.0
2006-04-14 02:45:00,91.337,91.391,91.329,91.342,2912399995.0
2006-04-14 03:00:00,91.349,91.372,91.31,91.354,3078699974.0
2006-04-14 03:15:00,91.343,91.4,91.337,91.38,2592000002.0
2006-04-14 03:30:00,91.4,91.411,91.337,91.402,3274099985.0
2006-04-14 03:45:00,91.394,91.418,91.362,91.393,3156299999.0
2006-04-14 04:00:00,91.368,91.4,91.358,91.37,2600300006.0
2006-04-14 04:15:00,91.37,91.395,91.35,91.372,2362400002.0
2006-04-14 04:30:00,91.387,91.393,91.311,91.335,2906299989.0
2006-04-14 04:45:00,91.336,91.351,91.3,91.32,2689000002.0
2006-04-14 05:00:00,91.31,91.344,91.292,91.318,2690099996.0
2006-04-14 05:15:00,91.316,91.341,91.292,91.321,2355899979.0
2006-04-14 05:30:00,91.325,91.353,91.303,91.322,2017600003.0
2006-04-14 05:45:00,91.31,91.36,91.263,91.332,2362099987.0
2006-04-14 06:00:00,91.343,91.352,91.295,91.335,2891999999.0
2006-04-14 06:15:00,91.312,91.346,91.289,91.325,2436699985.0
2006-04-14 06:30:00,91.316,91.345,91.287,91.328,2868499990.0
2006-04-14 06:45:00,91.297,91.329,91.275,91.326,2730499984.0
2006-04-14 07:00:00,91.305,91.336,91.29,91.315,3118499978.0
2006-04-14 07:15:00,91.311,91.326,91.281,91.315,2793599992.0
2006-04-14 07:30:00,91.317,91.358,91.276,91.358,3210299995.0
2006-04-14 07:45:00,91.351,91.368,91.321,91.345,3005899981.0
2006-04-14 08:00:00,91.337,91.361,91.32,91.34,2942999992.0
2006-04-14 08:15:00,91.355,91.381,91.321,91.351,2883099984.0
2006-04-14 08:30:00,91.361,91.391,91.335,91.372,3488299996.0
2006-04-14 08:45:00,91.38,91.399,91.336,91.342,3071499984.0
2006-04-14 09:00:00,91.362,91.376,91.333,91.34,2579599979.0
2006-04-14 09:15:00,91.356,91.374,91.294,91.34,3376800000.0
2006-04-14 09:30:00,91.323,91.357,91.291,91.326,3671199993.0
2006-04-14 09:45:00,91.343,91.356,91.304,91.33,3546099998.0
2006-04-14 10:00:00,91.328,91.348,91.293,91.326,2597499996.0
2006-04-14 10:15:00,91.335,91.365,91.3,91.353,3638399991.0
2006-04-14 10:30:00,91.332,91.365,91.307,91.342,3636999991.0
2006-04-14 10:45:00,91.352,91.359,91.289,91.306,3439100004.0
2006-04-14 11:00:00,91.322,91.341,91.29,91.319,3437799995.0
2006-04-14 11:15:00,91.316,91.347,91.283,91.3,3645499984.0
2006-04-14 11:30:00,91.309,91.314,91.257,91.289,4093399997.0
2006-04-14 11:45:00,91.295,91.316,91.268,91.288,3556399988.0
2006-04-14 12:00:00,91.303,91.335,91.28,91.309,3720999991.0
2006-04-14 12:15:00,91.32,91.342,91.285,91.312,3365699982.0
2006-04-14 12:30:00,91.31,91.328,91.285,91.31,2319999988.0
2006-04-14 12:45:00,91.29,91.324,91.227,91.264,3298299989.0
2006-04-14 13:00:00,91.261,91.296,91.246,91.269,2715199988.0
2006-04-14 13:15:00,91.266,91.285,91.216,91.273,3109099994.0
2006-04-14 13:30:00,91.254,91.296,91.235,91.288,3747000010.0
2006-04-14 13:45:00,91.295,91.357,91.271,91.325,3219299990.0
2006-04-14 14:00:00,91.32,91.348,91.297,91.307,3235700013.0
2006-04-14 14:15:00,91.311,91.329,91.277,91.306,2950199995.0
2006-04-14 14:30:00,91.293,91.325,91.255,91.313,2825599995.0
2006-04-14 14:45:00,91.315,91.335,91.27,91.297,3377099995.0
2006-04-14 15:00:00,91.306,91.333,91.298,91.311,2614499986.0
2006-04-14 15:15:00,91.323,91.361,91.255,91.35,3612700007.0
2006-04-14 15:30:00,91.347,91.35,91.301,91.319,3027599997.0
2006-04-14 15:45:00,91.314,91.337,91.281,91.308,2790799996.0
2006-04-14 16:00:00,91.31,91.347,91.267,91.326,2678999987.0
2006-04-14 16:15:00,91.33,91.339,91.28,91.306,3075399983.0
2006-04-14 16:30:00,91.333,91.338,91.296,91.316,3228099996.0
2006-04-14 16:45:00,91.312,91.329,91.282,91.304,3274399985.0
2006-04-14 17:00:00,91.319,91.343,91.281,91.325,2819599987.0
2006-04-14 17:15:00,91.326,91.335,91.283,91.307,3093899979.0
2006-04-14 17:30:00,91.294,91.335,91.281,91.317,3366999993.0
2006-04-14 17:45:00,91.301,91.315,91.267,91.28,2825100003.0
2006-04-14 18:00:00,91.299,91.331,91.271,91.32,24407699897.0
2006-04-14 18:15:00,91.33,91.33,91.266,91.306,20922799972.0
2006-04-14 18:30:00,91.319,91.335,91.276,91.301,18980499941.0
2006-04-14 18:45:00,91.32,91.341,91.286,91.315,14098599989.0
2006-04-14 19:00:00,91.315,91.375,91.31,91.358,9320899938.0
2006-04-14 19:15:00,91.36,91.375,91.316,91.35,13766499944.0
2006-04-14 19:30:00,91.37,91.375,91.332,91.338,11851399975.0
2006-04-14 19:45:00,91.352,91.358,91.302,91.326,9832399968.0
2006-04-14 20:00:00,91.333,91.355,91.289,91.321,11131599980.0
2006-04-14 20:15:00,91.324,91.376,91.316,91.325,13142999962.0
2006-04-14 20:30:00,91.34,91.362,91.314,91.329,14324999982.0
2006-04-14 20:45:00,91.322,91.36,91.295,91.344,16161999928.0
2006-04-14 21:00:00,91.345,91.355,91.291,91.32,10405199983.0
2006-04-14 21:15:00,91.32,91.352,91.295,91.325,14431799957.0
2006-04-14 21:30:00,91.318,91.335,91.288,91.32,7674299994.0
2006-04-14 21:45:00,91.315,91.345,91.29,91.314,6376800005.0
2006-04-14 22:00:00,91.335,91.345,91.277,91.3,6513000013.0
2006-04-14 22:15:00,91.306,91.341,91.28,91.326,4441099988.0
2006-04-14 22:30:00,91.32,91.34,91.265,91.299,5004499978.0
2006-04-14 22:45:00,91.287,91.365,91.268,91.298,5066299989.0
2006-04-16 23:00:00,91.388,91.408,91.339,91.36,3057899998.0
2006-04-16 23:15:00,91.369,91.419,91.337,91.388,3101999985.0
2006-04-16 23:30:00,91.374,91.417,91.323,91.35,3748699978.0
2006-04-16 23:45:00,91.388,91.394,91.303,91.335,3123299993.0
2006-04-17 00:00:00,91.344,91.404,91.289,91.296,3007599983.0
2006-04-17 00:15:00,91.286,91.357,91.226,91.302,3912199996.0
2006-04-17 00:30:00,91.297,91.394,91.253,91.353,3151499990.0
2006-04-17 00:45:00,91.353,91.387,91.313,91.384,3265599978.0
2006-04-17 01:00:00,91.355,91.394,91.326,91.332,2750400003.0
2006-04-17 01:15:00,91.348,91.369,91.3,91.341,3019199996.0
2006-04-17 01:30:00,91.358,91.375,91.327,91.361,2768299985.0
2006-04-17 01:45:00,91.367,91.375,91.285,91.315,3291299978.0
2006-04-17 02:00:00,91.312,91.387,91.241,91.363,3257299983.0
2006-04-17 02:15:00,91.361,91.447,91.35,91.447,3810299988.0
2006-04-17 02:30:00,91.445,91.461,91.388,91.446,3078099981.0
2006-04-17 02:45:00,91.453,91.493,91.41,91.474,3188399995.0
2006-04-17 03:00:00,91.491,91.529,91.458,91.492,3735900014.0
2006-04-17 03:15:00,91.456,91.512,91.447,91.481,3219599968.0
2006-04-17 03:30:00,91.486,91.517,91.454,91.502,3266399992.0
2006-04-17 03:45:00,91.477,91.568,91.472,91.559,3079399995.0
2006-04-17 04:00:00,91.555,91.559,91.48,91.516,2726499991.0
2006-04-17 04:15:00,91.5,91.547,91.482,91.527,2465500000.0
2006-04-17 04:30:00,91.509,91.638,91.493,91.633,2727399999.0
2006-04-17 04:45:00,91.636,91.636,91.562,91.593,3000099987.0
2006-04-17 05:00:00,91.591,91.625,91.554,91.603,3021599991.0
2006-04-17 05:15:00,91.607,91.623,91.546,91.587,2473799991.0
2006-04-17 05:30:00,91.584,91.596,91.531,91.555,2261299995.0
2006-04-17 05:45:00,91.574,91.583,91.51,91.531,2427999992.0
2006-04-17 06:00:00,91.522,91.573,91.502,91.564,2672199997.0
2006-04-17 06:15:00,91.559,91.59,91.51,91.524,2522699999.0
2006-04-17 06:30:00,91.535,91.564,91.499,91.556,2536099995.0
2006-04-17 06:45:00,91.548,91.567,91.514,91.542,2695700005.0
2006-04-17 07:00:00,91.548,91.566,91.515,91.555,3000399986.0
2006-04-17 07:15:00,91.556,91.576,91.498,91.542,3137099979.0
2006-04-17 07:30:00,91.535,91.551,91.475,91.486,3006799983.0
2006-04-17 07:45:00,91.469,91.527,91.463,91.501,3031299999.0
2006-04-17 08:00:00,91.514,91.59,91.504,91.565,3188799979.0
2006-04-17 08:15:00,91.572,91.572,91.52,91.523,2930199997.0
2006-04-17 08:30:00,91.534,91.564,91.515,91.547,3522899987.0
2006-04-17 08:45:00,91.545,91.563,91.503,91.552,2841500002.0
2006-04-17 09:00:00,91.548,91.572,91.52,91.55,3338400003.0
2006-04-17 09:15:00,91.538,91.585,91.508,91.552,3491400001.0
2006-04-17 09:30:00,91.543,91.593,91.529,91.577,3301800004.0
2006-04-17 09:45:00,91.579,91.593,91.525,91.582,2847199989.0
2006-04-17 10:00:00,91.565,91.59,91.544,91.582,2795500007.0
2006-04-17 10:15:00,91.587,91.608,91.52,91.57,2898799995.0
2006-04-17 10:30:00,91.583,91.588,91.532,91.57,3147700008.0
2006-04-17 10:45:00,91.572,91.611,91.517,91.577,3434399991.0
2006-04-17 11:00:00,91.592,91.69,91.575,91.623,3366500002.0
2006-04-17 11:15:00,91.634,91.64,91.568,91.61,3806799992.0
2006-04-17 11:30:00,91.592,91.636,91.573,91.612,3675999999.0
2006-04-17 11:45:00,91.602,91.633,91.575,91.607,3942900011.0
2006-04-17 12:00:00,91.607,91.709,91.599,91.69,3460899998.0
2006-04-17 12:15:00,91.681,91.715,91.664,91.7,3159899995.0
2006-04-17 12:30:00,91.688,91.723,91.661,91.68,2689100005.0
2006-04-17 12:45:00,91.68,91.697,91.631,91.657,2931699984.0
2006-04-17 13:00:00,91.683,91.725,91.656,91.664,2919899986.0
2006-04-17 13:15:00,91.655,91.696,91.632,91.652,3444699991.0
2006-04-17 13:30:00,91.638,91.743,91.578,91.715,3479599985.0
2006-04-17 13:45:00,91.694,91.756,91.627,91.755,3301199994.0
2006-04-17 14:00:00,91.76,91.821,91.722,91.805,3509699987.0
2006-04-17 14:15:00,91.794,91.862,91.667,91.76,3554699992.0
2006-04-17 14:30:00,91.753,91.861,91.744,91.827,3042300002.0
2006-04-17 14:45:00,91.827,91.912,91.768,91.89,3762100000.0
2006-04-17 15:00:00,91.886,91.9,91.802,91.842,3210699989.0
2006-04-17 15:15:00,91.853,91.868,91.79,91.793,3938699997.0
2006-04-17 15:30:00,91.799,91.87,91.777,91.83,3073699998.0
2006-04-17 15:45:00,91.845,91.925,91.801,91.9,3075999970.0
2006-04-17 16:00:00,91.889,91.947,91.877,91.905,3106299990.0
2006-04-17 16:15:00,91.91,91.949,91.884,91.91,3614899998.0
2006-04-17 16:30:00,91.895,92.016,91.89,91.989,3520099984.0
2006-04-17 16:45:00,92.012,92.121,92.0,92.054,3456499987.0
2006-04-17 17:00:00,92.056,92.087,92.02,92.063,2776499990.0
2006-04-17 17:15:00,92.069,92.104,92.027,92.04,3433299990.0
2006-04-17 17:30:00,92.02,92.07,91.985,92.038,3212799986.0
2006-04-17 17:45:00,92.053,92.098,92.03,92.051,3067900000.0
2006-04-17 18:00:00,92.075,92.13,92.046,92.1,23300999858.0
2006-04-17 18:15:00,92.09,92.121,92.046,92.081,24239099953.0
2006-04-17 18:30:00,92.074,92.107,92.032,92.08,19057899975.0
2006-04-17 18:45:00,92.06,92.128,92.056,92.102,14034999967.0
2006-04-17 19:00:00,92.099,92.142,92.088,92.116,9780299992.0
2006-04-17 19:15:00,92.121,92.153,92.091,92.094,14484599981.0
2006-04-17 19:30:00,92.107,92.173,92.093,92.139,11972199978.0
2006-04-17 19:45:00,92.14,92.221,92.133,92.183,9709499964.0
2006-04-17 20:00:00,92.196,92.218,92.164,92.197,10390999948.0
2006-04-17 20:15:00,92.195,92.208,92.081,92.13,15744499966.0
2006-04-17 20:30:00,92.088,92.122,92.045,92.083,14951199991.0
2006-04-17 20:45:00,92.082,92.093,92.019,92.034,16264099943.0
2006-04-17 21:00:00,92.07,92.097,92.02,92.07,9103099959.0
2006-04-17 21:15:00,92.071,92.075,92.03,92.057,15838899984.0
2006-04-17 21:30:00,92.063,92.087,92.022,92.067,7449899978.0
2006-04-17 21:45:00,92.043,92.088,92.021,92.052,6740399992.0
2006-04-17 22:00:00,92.055,92.072,92.015,92.037,6354299976.0
2006-04-17 22:15:00,92.033,92.056,91.988,91.988,4565399988.0
2006-04-17 22:30:00,92.004,92.046,91.984,92.001,5215499998.0
2006-04-17 22:45:00,92.013,92.029,91.92,91.932,5516699995.0
2006-04-17 23:00:00,92.01,92.057,91.978,92.028,3335199999.0
2006-04-17 23:15:00,92.025,92.077,92.005,92.065,3237700001.0
2006-04-17 23:30:00,92.067,92.07,92.013,92.043,2830199986.0
2006-04-17 23:45:00,92.034,92.055,92.01,92.017,2529599986.0
2006-04-18 00:00:00,92.011,92.03,91.931,91.98,3072099997.0
2006-04-18 00:15:00,91.971,91.995,91.953,91.995,2452999993.0
2006-04-18 00:30:00,91.985,91.995,91.944,91.98,2898799988.0
2006-04-18 00:45:00,91.972,92.024,91.96,91.996,3414300000.0
2006-04-18 01:00:00,92.005,92.049,91.986,92.03,2887000001.0
2006-04-18 01:15:00,92.047,92.06,92.0,92.055,3024699995.0
2006-04-18 01:30:00,92.063,92.072,92.016,92.048,2849799992.0
2006-04-18 01:45:00,92.043,92.063,91.987,92.047,3578599982.0
2006-04-18 02:00:00,92.047,92.165,92.013,92.16,3340199981.0
2006-04-18 02:15:00,92.168,92.182,92.117,92.141,3297200006.0
2006-04-18 02:30:00,92.142,92.177,92.123,92.146,3215500003.0
2006-04-18 02:45:00,92.144,92.202,92.11,92.133,3466599990.0
2006-04-18 03:00:00,92.133,92.182,92.075,92.158,3156799993.0
2006-04-18 03:15:00,92.152,92.177,92.129,92.167,3196399999.0
2006-04-18 03:30:00,92.172,92.182,92.113,92.164,3316499976.0
2006-04-18 03:45:00,92.161,92.175,92.122,92.145,3055700001.0
2006-04-18 04:00:00,92.129,92.171,92.122,92.133,2668099987.0
2006-04-18 04:15:00,92.122,92.16,92.101,92.119,2476499993.0
2006-04-18 04:30:00,92.119,92.168,92.115,92.149,2982799987.0
2006-04-18 04:45:00,92.165,92.165,92.104,92.123,2832899999.0
2006-04-18 05:00:00,92.13,92.155,92.088,92.11,3054199983.0
2006-04-18 05:15:00,92.119,92.137,92.076,92.118,3414700008.0
2006-04-18 05:30:00,92.13,92.16,92.102,92.115,1997599996.0
2006-04-18 05:45:00,92.1,92.146,92.07,92.142,2300500002.0
2006-04-18 06:00:00,92.131,92.152,92.099,92.108,2911999986.0
2006-04-18 06:15:00,92.098,92.164,92.098,92.142,2347400006.0
2006-04-18 06:30:00,92.147,92.157,92.063,92.069,2353599986.0
2006-04-18 06:45:00,92.057,92.115,92.052,92.095,3026400008.0
2006-04-18 07:00:00,92.093,92.101,92.044,92.06,2908200003.0
2006-04-18 07:15:00,92.085,92.115,92.058,92.088,3309899999.0
2006-04-18 07:30:00,92.089,92.106,92.059,92.1,3286599997.0
2006-04-18 07:45:00,92.089,92.153,92.061,92.143,2739400004.0
2006-04-18 08:00:00,92.153,92.167,92.052,92.072,2951899992.0
2006-04-18 08:15:00,92.071,92.087,92.014,92.014,3234399995.0
2006-04-18 08:30:00,92.011,92.042,91.955,92.01,3185600005.0
2006-04-18 08:45:00,92.018,92.018,91.932,91.982,2966299990.0
2006-04-18 09:00:00,91.979,92.119,91.952,92.089,3274099982.0
2006-04-18 09:15:00,92.104,92.131,92.018,92.098,3677699995.0
2006-04-18 09:30:00,92.107,92.203,92.024,92.151,3554800003.0
2006-04-18 09:45:00,92.155,92.187,92.105,92.121,3396699998.0
2006-04-18 10:00:00,92.12,92.195,92.109,92.151,2624099988.0
2006-04-18 10:15:00,92.156,92.203,92.132,92.172,3024399996.0
2006-04-18 10:30:00,92.153,92.244,92.141,92.239,3149099981.0
2006-04-18 10:45:00,92.238,92.316,92.23,92.266,3363499989.0
2006-04-18 11:00:00,92.28,92.419,92.219,92.331,3293099996.0
2006-04-18 11:15:00,92.347,92.441,92.33,92.429,4018199999.0
2006-04-18 11:30:00,92.406,92.512,92.377,92.408,3878600000.0
2006-04-18 11:45:00,92.388,92.452,92.365,92.4,3813899998.0
2006-04-18 12:00:00,92.417,92.43,92.361,92.383,3528699988.0
2006-04-18 12:15:00,92.394,92.418,92.348,92.383,2953999987.0
2006-04-18 12:30:00,92.385,92.438,92.359,92.43,3354599985.0
2006-04-18 12:45:00,92.42,92.444,92.329,92.36,3226899993.0
2006-04-18 13:00:00,92.389,92.413,92.346,92.357,3210199984.0
2006-04-18 13:15:00,92.371,92.407,92.317,92.395,3207999998.0
2006-04-18 13:30:00,92.403,92.403,92.345,92.375,3403599989.0
2006-04-18 13:45:00,92.363,92.387,92.333,92.378,3122300006.0
2006-04-18 14:00:00,92.375,92.406,92.305,92.352,3117100006.0
2006-04-18 14:15:00,92.345,92.394,92.301,92.305,3501699999.0
2006-04-18 14:30:00,92.318,92.504,92.309,92.41,3233999993.0
2006-04-18 14:45:00,92.399,92.458,92.33,92.413,3645199985.0
2006-04-18 15:00:00,92.431,92.438,92.299,92.333,3311399980.0
2006-04-18 15:15:00,92.319,92.398,92.306,92.327,3726599988.0
2006-04-18 15:30:00,92.355,92.419,92.317,92.366,3010199991.0
2006-04-18 15:45:00,92.347,92.391,92.304,92.391,3213099991.0
2006-04-18 16:00:00,92.396,92.423,92.313,92.363,3250599977.0
2006-04-18 16:15:00,92.341,92.361,92.234,92.262,3912599993.0
2006-04-18 16:30:00,92.263,92.295,92.217,92.235,3477699990.0
2006-04-18 16:45:00,92.254,92.268,92.197,92.241,3161699985.0
2006-04-18 17:00:00,92.256,92.281,92.166,92.2,3215099984.0
2006-04-18 17:15:00,92.19,92.22,92.12,92.182,3268799985.0
2006-04-18 17:30:00,92.166,92.238,92.148,92.222,3709599985.0
2006-04-18 17:45:00,92.257,92.288,92.205,92.241,3225999990.0
2006-04-18 18:00:00,92.26,92.27,92.207,92.26,22533299857.0
2006-04-18 18:15:00,92.25,92.3,92.205,92.241,23110399933.0
2006-04-18 18:30:00,92.244,92.302,92.224,92.262,18998999974.0
2006-04-18 18:45:00,92.281,92.31,92.257,92.285,13783699960.0
2006-04-18 19:00:00,92.298,92.313,92.25,92.266,9253799980.0
2006-04-18 19:15:00,92.28,92.285,92.207,92.228,14094299961.0
2006-04-18 19:30:00,92.233,92.256,92.201,92.249,12237999996.0
2006-04-18 19:45:00,92.225,92.28,92.216,92.24,8484899976.0
2006-04-18 20:00:00,92.235,92.365,92.22,92.273,10582799965.0
2006-04-18 20:15:00,92.259,92.26,92.169,92.186,15515399966.0
2006-04-18 20:30:00,92.173,92.242,92.122,92.151,14979199981.0
2006-04-18 20:45:00,92.162,92.189,92.125,92.169,16682799947.0
2006-04-18 21:00:00,92.173,92.19,92.11,92.138,10518699994.0
2006-04-18 21:15:00,92.15,92.198,92.112,92.181,14773699942.0
2006-04-18 21:30:00,92.185,92.211,92.14,92.192,7939599978.0
2006-04-18 21:45:00,92.184,92.234,92.171,92.216,5962599968.0
2006-04-18 22:00:00,92.215,92.22,92.158,92.176,7005099994.0
2006-04-18 22:15:00,92.159,92.221,92.152,92.153,4683899981.0
2006-04-18 22:30:00,92.185,92.215,92.153,92.178,5521199988.0
2006-04-18 22:45:00,92.183,92.371,92.152,92.199,5547200007.0
2006-04-18 23:00:00,92.258,92.298,92.19,92.254,3472899996.0
2006-04-18 23:15:00,92.253,92.317,92.203,92.287,3519700001.0
2006-04-18 23:30:00,92.314,92.344,92.254,92.306,3490199995.0
2006-04-18 23:45:00,92.322,92.373,92.297,92.355,2971400001.0
2006-04-19 00:00:00,92.343,92.406,92.29,92.347,3190900011.0
2006-04-19 00:15:00,92.338,92.367,92.304,92.345,2752399985.0
2006-04-19 00:30:00,92.318,92.345,92.293,92.31,2695299995.0
2006-04-19 00:45:00,92.326,92.345,92.307,92.34,2961699988.0
2006-04-19 01:00:00,92.312,92.345,92.193,92.227,3237599998.0
2006-04-19 01:15:00,92.251,92.307,92.217,92.28,3264899975.0
2006-04-19 01:30:00,92.303,92.312,92.183,92.218,2916499995.0
2006-04-19 01:45:00,92.215,92.238,92.12,92.226,3804999971.0
2006-04-19 02:00:00,92.232,92.25,92.167,92.208,3145799994.0
2006-04-19 02:15:00,92.182,92.217,92.098,92.126,3467900005.0
2006-04-19 02:30:00,92.11,92.158,92.086,92.11,3319599974.0
2006-04-19 02:45:00,92.084,92.125,92.054,92.075,2756799982.0
2006-04-19 03:00:00,92.073,92.125,92.034,92.063,3170599993.0
2006-04-19 03:15:00,92.048,92.126,92.042,92.115,3067299994.0
2006-04-19 03:30:00,92.117,92.177,92.091,92.143,3235599990.0
2006-04-19 03:45:00,92.135,92.193,92.126,92.152,2898099984.0
2006-04-19 04:00:00,92.156,92.194,92.129,92.177,2811699981.0
2006-04-19 04:15:00,92.168,92.168,92.041,92.052,3345499993.0
2006-04-19 04:30:00,92.061,92.153,92.059,92.103,2802100002.0
2006-04-19 04:45:00,92.106,92.139,92.074,92.108,2633799988.0
2006-04-19 05:00:00,92.113,92.127,92.063,92.074,2741999995.0
2006-04-19 05:15:00,92.072,92.086,92.01,92.067,2758299991.0
2006-04-19 05:30:00,92.07,92.093,92.053,92.072,2377099990.0
2006-04-19 05:45:00,92.06,92.085,92.006,92.067,2761000004.0
2006-04-19 06:00:00,92.085,92.128,92.07,92.105,3117599997.0
2006-04-19 06:15:00,92.081,92.12,92.053,92.078,2446699989.0
2006-04-19 06:30:00,92.072,92.098,92.039,92.06,2814199991.0
2006-04-19 06:45:00,92.05,92.115,92.033,92.096,3001299989.0
2006-04-19 07:00:00,92.084,92.134,92.079,92.1,3326899985.0
2006-04-19 07:15:00,92.124,92.141,92.064,92.087,3149499995.0
2006-04-19 07:30:00,92.093,92.118,92.048,92.077,2931999998.0
2006-04-19 07:45:00,92.079,92.114,92.057,92.084,3180900003.0
2006-04-19 08:00:00,92.081,92.171,92.049,92.135,2799099987.0
2006-04-19 08:15:00,92.129,92.158,92.096,92.139,3016699995.0
2006-04-19 08:30:00,92.123,92.257,92.107,92.205,3013899997.0
2006-04-19 08:45:00,92.23,92.283,92.191,92.223,3029299987.0
2006-04-19 09:00:00,92.216,92.239,92.178,92.202,3363199993.0
2006-04-19 09:15:00,92.223,92.294,92.208,92.24,3752599984.0
2006-04-19 09:30:00,92.242,92.281,92.22,92.246,3496000000.0
2006-04-19 09:45:00,92.263,92.288,92.231,92.231,3352499982.0
2006-04-19 10:00:00,92.229,92.274,92.185,92.198,2740799990.0
2006-04-19 10:15:00,92.19,92.238,92.168,92.192,3306899984.0
2006-04-19 10:30:00,92.201,92.244,92.179,92.196,3292499991.0
2006-04-19 10:45:00,92.211,92.26,92.177,92.19,3051199980.0
2006-04-19 11:00:00,92.193,92.236,92.155,92.215,3261099984.0
2006-04-19 11:15:00,92.214,92.241,92.144,92.172,3413100004.0
2006-04-19 11:30:00,92.179,92.197,92.059,92.12,3804700003.0
2006-04-19 11:45:00,92.116,92.148,92.078,92.078,3892999990.0
2006-04-19 12:00:00,92.075,92.138,92.001,92.118,3994399989.0
2006-04-19 12:15:00,92.121,92.148,92.064,92.106,3460999976.0
2006-04-19 12:30:00,92.084,92.114,92.027,92.04,3229299993.0
2006-04-19 12:45:00,92.051,92.076,91.958,91.999,3126599988.0
2006-04-19 13:00:00,91.998,92.026,91.943,91.943,3439699979.0
2006-04-19 13:15:00,91.949,92.083,91.946,92.065,3721999995.0
2006-04-19 13:30:00,92.063,92.092,92.02,92.034,3106499987.0
2006-04-19 13:45:00,92.042,92.088,92.021,92.068,3146799996.0
2006-04-19 14:00:00,92.089,92.139,92.057,92.139,3173699990.0
2006-04-19 14:15:00,92.13,92.165,92.078,92.084,3554399996.0
2006-04-19 14:30:00,92.025,92.17,91.94,92.16,3252299980.0
2006-04-19 14:45:00,92.164,92.208,92.114,92.208,4026600007.0
2006-04-19 15:00:00,92.194,92.309,92.184,92.227,3279599997.0
2006-04-19 15:15:00,92.231,92.396,92.216,92.387,3699099994.0
2006-04-19 15:30:00,92.401,92.471,92.373,92.406,3313300013.0
2006-04-19 15:45:00,92.415,92.534,92.404,92.498,3429999989.0
2006-04-19 16:00:00,92.461,92.594,92.455,92.565,3273799976.0
2006-04-19 16:15:00,92.559,92.64,92.54,92.614,3229799982.0
2006-04-19 16:30:00,92.597,92.658,92.586,92.606,3607399972.0
2006-04-19 16:45:00,92.608,92.652,92.558,92.628,3930499999.0
2006-04-19 17:00:00,92.627,92.66,92.573,92.605,3079800016.0
2006-04-19 17:15:00,92.59,92.613,92.524,92.552,3677099978.0
2006-04-19 17:30:00,92.564,92.581,92.512,92.542,3751199991.0
2006-04-19 17:45:00,92.539,92.573,92.5,92.514,3531500004.0
2006-04-19 18:00:00,92.503,92.57,92.486,92.54,26415599973.0
2006-04-19 18:15:00,92.53,92.64,92.458,92.585,23749899958.0
2006-04-19 18:30:00,92.585,92.598,92.527,92.55,18577899918.0
2006-04-19 18:45:00,92.551,92.653,92.542,92.623,14528399936.0
2006-04-19 19:00:00,92.639,92.719,92.629,92.676,9982199990.0
2006-04-19 19:15:00,92.66,92.71,92.634,92.705,14200599978.0
2006-04-19 19:30:00,92.708,92.713,92.6,92.629,11654299987.0
2006-04-19 19:45:00,92.622,92.663,92.575,92.601,9273199955.0
2006-04-19 20:00:00,92.602,92.675,92.592,92.621,10703499971.0
2006-04-19 20:15:00,92.638,92.664,92.57,92.57,14396699973.0
2006-04-19 20:30:00,92.58,92.648,92.541,92.638,16484999971.0
2006-04-19 20:45:00,92.606,92.627,92.526,92.548,17031899956.0
2006-04-19 21:00:00,92.567,92.6,92.552,92.575,9838199958.0
2006-04-19 21:15:00,92.565,92.584,92.507,92.546,14793899950.0
2006-04-19 21:30:00,92.559,92.598,92.476,92.539,7909299984.0
2006-04-19 21:45:00,92.537,92.548,92.47,92.511,7205299988.0
2006-04-19 22:00:00,92.503,92.527,92.42,92.453,7014900001.0
2006-04-19 22:15:00,92.435,92.464,92.414,92.446,4882599980.0
2006-04-19 22:30:00,92.437,92.475,92.423,92.429,5488399972.0
2006-04-19 22:45:00,92.444,92.534,92.432,92.497,4941099989.0
2006-04-19 23:00:00,92.53,92.561,92.46,92.502,3867699977.0
2006-04-19 23:15:00,92.512,92.581,92.462,92.553,3156399992.0
2006-04-19 23:30:00,92.555,92.555,92.479,92.502,3597999991.0
2006-04-19 23:45:00,92.516,92.54,92.46,92.514,2674199986.0
2006-04-20 00:00:00,92.518,92.554,92.488,92.534,2605799988.0
2006-04-20 00:15:00,92.543,92.553,92.504,92.526,2876999995.0
2006-04-20 00:30:00,92.509,92.556,92.498,92.549,3136199994.0
2006-04-20 00:45:00,92.55,92.63,92.55,92.621,2926799991.0
2006-04-20 01:00:00,92.586,92.644,92.582,92.612,2662899996.0
2006-04-20 01:15:00,92.623,92.624,92.562,92.576,2903799999.0
2006-04-20 01:30:00,92.597,92.623,92.511,92.557,2841399979.0
2006-04-20 01:45:00,92.549,92.608,92.533,92.592,3584399992.0
2006-04-20 02:00:00,92.591,92.606,92.487,92.525,3319799999.0
2006-04-20 02:15:00,92.51,92.532,92.451,92.502,3453299996.0
2006-04-20 02:30:00,92.473,92.514,92.452,92.483,3777499985.0
2006-04-20 02:45:00,92.472,92.582,92.461,92.516,3216399987.0
2006-04-20 03:00:00,92.523,92.561,92.454,92.545,3758199983.0
2006-04-20 03:15:00,92.53,92.592,92.501,92.533,3616799999.0
2006-04-20 03:30:00,92.536,92.619,92.522,92.591,3623200001.0
2006-04-20 03:45:00,92.576,92.61,92.551,92.566,3116099989.0
2006-04-20 04:00:00,92.548,92.605,92.545,92.567,3186800001.0
2006-04-20 04:15:00,92.549,92.576,92.508,92.518,2652299993.0
2006-04-20 04:30:00,92.528,92.569,92.513,92.565,2681099997.0
2006-04-20 04:45:00,92.568,92.607,92.539,92.571,2770399987.0
2006-04-20 05:00:00,92.582,92.615,92.542,92.567,2560199984.0
2006-04-20 05:15:00,92.577,92.585,92.524,92.546,3100300001.0
2006-04-20 05:30:00,92.56,92.572,92.531,92.544,2479200006.0
2006-04-20 05:45:00,92.565,92.57,92.498,92.518,2067099982.0
2006-04-20 06:00:00,92.519,92.566,92.495,92.564,2665599987.0
2006-04-20 06:15:00,92.542,92.596,92.527,92.568,2180399993.0
2006-04-20 06:30:00,92.555,92.595,92.544,92.558,2760599983.0
2006-04-20 06:45:00,92.57,92.605,92.547,92.58,2930799988.0
2006-04-20 07:00:00,92.585,92.623,92.552,92.595,3171599996.0
2006-04-20 07:15:00,92.603,92.644,92.581,92.596,3103800003.0
2006-04-20 07:30:00,92.608,92.634,92.571,92.62,2973500001.0
2006-04-20 07:45:00,92.611,92.633,92.578,92.59,2944600003.0
2006-04-20 08:00:00,92.598,92.648,92.575,92.6,3089699984.0
2006-04-20 08:15:00,92.623,92.671,92.515,92.542,2838100000.0
2006-04-20 08:30:00,92.559,92.585,92.517,92.517,3368699985.0
2006-04-20 08:45:00,92.529,92.577,92.386,92.425,3293199993.0
2006-04-20 09:00:00,92.449,92.501,92.407,92.432,3434000001.0
2006-04-20 09:15:00,92.431,92.498,92.385,92.479,3665799992.0
2006-04-20 09:30:00,92.486,92.525,92.449,92.458,3730499978.0
2006-04-20 09:45:00,92.472,92.529,92.41,92.523,3310499993.0
2006-04-20 10:00:00,92.523,92.541,92.437,92.476,2744799998.0
2006-04-20 10:15:00,92.495,92.508,92.424,92.441,3129999983.0
2006-04-20 10:30:00,92.447,92.617,92.44,92.465,3574999979.0
2006-04-20 10:45:00,92.475,92.537,92.454,92.457,3402799986.0
2006-04-20 11:00:00,92.477,92.483,92.379,92.405,3341799994.0
2006-04-20 11:15:00,92.399,92.443,92.319,92.333,3873699986.0
2006-04-20 11:30:00,92.316,92.42,92.308,92.416,3838899978.0
2006-04-20 11:45:00,92.403,92.455,92.386,92.41,3533099988.0
2006-04-20 12:00:00,92.41,92.428,92.363,92.397,3410699989.0
2006-04-20 12:15:00,92.396,92.443,92.378,92.415,3526699966.0
2006-04-20 12:30:00,92.388,92.414,92.229,92.229,3466500002.0
2006-04-20 12:45:00,92.248,92.294,92.164,92.173,3663099981.0
2006-04-20 13:00:00,92.177,92.204,92.12,92.16,3308099993.0
2006-04-20 13:15:00,92.155,92.214,92.103,92.198,3543699981.0
2006-04-20 13:30:00,92.212,92.286,92.178,92.277,3277199973.0
2006-04-20 13:45:00,92.258,92.322,92.243,92.278,3459499995.0
2006-04-20 14:00:00,92.298,92.363,92.268,92.332,3599399999.0
2006-04-20 14:15:00,92.338,92.351,92.26,92.279,3725599979.0
2006-04-20 14:30:00,92.262,92.296,92.226,92.28,3317199992.0
2006-04-20 14:45:00,92.266,92.319,92.192,92.235,3441399988.0
2006-04-20 15:00:00,92.261,92.292,92.155,92.155,2262999993.0
2006-04-20 15:15:00,92.157,92.2,92.103,92.112,3837399974.0
2006-04-20 15:30:00,92.11,92.147,92.017,92.03,3153300011.0
2006-04-20 15:45:00,92.009,92.029,91.908,91.96,3428199986.0
2006-04-20 16:00:00,91.952,91.978,91.792,91.893,3486400004.0
2006-04-20 16:15:00,91.893,91.916,91.837,91.883,3364699990.0
2006-04-20 16:30:00,91.89,91.933,91.86,91.885,3281299987.0
2006-04-20 16:45:00,91.874,91.903,91.722,91.837,3293099984.0
2006-04-20 17:00:00,91.805,91.936,91.805,91.888,3491799995.0
2006-04-20 17:15:00,91.873,91.903,91.829,91.862,3097799997.0
2006-04-20 17:30:00,91.837,91.891,91.823,91.855,3549800004.0
2006-04-20 17:45:00,91.852,91.951,91.825,91.875,3400799992.0
2006-04-20 18:00:00,91.88,91.98,91.848,91.97,23232399885.0
2006-04-20 18:15:00,91.98,91.993,91.903,91.938,24008099981.0
2006-04-20 18:30:00,91.94,91.951,91.86,91.893,19116099975.0
2006-04-20 18:45:00,91.874,91.935,91.872,91.911,14575399963.0
2006-04-20 19:00:00,91.927,91.94,91.866,91.902,9328799959.0
2006-04-20 19:15:00,91.9,91.974,91.859,91.94,13446899960.0
2006-04-20 19:30:00,91.968,91.993,91.917,91.956,12400599970.0
2006-04-20 19:45:00,91.972,91.984,91.923,91.967,10056699940.0
2006-04-20 20:00:00,91.965,91.978,91.907,91.935,9817499969.0
2006-04-20 20:15:00,91.953,91.99,91.921,91.97,14678499938.0
2006-04-20 20:30:00,91.96,91.98,91.917,91.926,15744699977.0
2006-04-20 20:45:00,91.94,91.983,91.896,91.935,15749099961.0
2006-04-20 21:00:00,91.923,91.97,91.91,91.947,10051199960.0
2006-04-20 21:15:00,91.934,91.946,91.854,91.904,14551299943.0
2006-04-20 21:30:00,91.907,91.913,91.843,91.856,7751099976.0
2006-04-20 21:45:00,91.846,91.982,91.835,91.954,6877199969.0
2006-04-20 22:00:00,91.97,91.99,91.87,91.876,6759199970.0
2006-04-20 22:15:00,91.862,91.897,91.82,91.863,4730199987.0
2006-04-20 22:30:00,91.876,91.925,91.857,91.9,4825499992.0
2006-04-20 22:45:00,91.892,91.944,91.862,91.872,5281800000.0
2006-04-20 23:00:00,91.938,91.95,91.817,91.85,3601399997.0
2006-04-20 23:15:00,91.826,91.87,91.805,91.854,3507700003.0
2006-04-20 23:30:00,91.844,91.881,91.814,91.847,3473999988.0
2006-04-20 23:45:00,91.833,91.87,91.81,91.81,2265499999.0
2006-04-21 00:00:00,91.809,91.83,91.759,91.795,3220399985.0
2006-04-21 00:15:00,91.818,91.843,91.763,91.828,2503699998.0
2006-04-21 00:30:00,91.815,91.843,91.78,91.8,3156299986.0
2006-04-21 00:45:00,91.787,91.835,91.775,91.796,3295599971.0
2006-04-21 01:00:00,91.79,91.836,91.742,91.763,3312600003.0
2006-04-21 01:15:00,91.766,91.787,91.726,91.757,2775899996.0
2006-04-21 01:30:00,91.773,91.783,91.727,91.767,3231199993.0
2006-04-21 01:45:00,91.749,91.848,91.692,91.833,3683699999.0
2006-04-21 02:00:00,91.828,91.915,91.809,91.915,3263299997.0
2006-04-21 02:15:00,91.925,91.933,91.859,91.911,3624299976.0
2006-04-21 02:30:00,91.883,91.936,91.883,91.924,3179399994.0
2006-04-21 02:45:00,91.918,91.985,91.912,91.949,3302299997.0
2006-04-21 03:00:00,91.964,91.969,91.918,91.935,3736199974.0
2006-04-21 03:15:00,91.926,91.974,91.907,91.922,2842300007.0
2006-04-21 03:30:00,91.938,91.975,91.918,91.975,2964100001.0
2006-04-21 03:45:00,91.946,91.97,91.889,91.893,3112800008.0
2006-04-21 04:00:00,91.876,91.943,91.876,91.911,2839399982.0
2006-04-21 04:15:00,91.918,91.971,91.888,91.941,3006100002.0
2006-04-21 04:30:00,91.945,91.994,91.926,91.963,2804099981.0
2006-04-21 04:45:00,91.961,91.984,91.923,91.947,2523099988.0
2006-04-21 05:00:00,91.943,91.95,91.894,91.94,2922999981.0
2006-04-21 05:15:00,91.934,91.958,91.903,91.924,2716099996.0
2006-04-21 05:30:00,91.945,91.949,91.895,91.908,2084599996.0
2006-04-21 05:45:00,91.935,91.957,91.888,91.916,2306999999.0
2006-04-21 06:00:00,91.931,91.948,91.902,91.918,2471899993.0
2006-04-21 06:15:00,91.908,91.947,91.885,91.894,2324099995.0
2006-04-21 06:30:00,91.898,91.924,91.868,91.895,2683299991.0
2006-04-21 06:45:00,91.881,91.923,91.875,91.916,3268799982.0
2006-04-21 07:00:00,91.912,91.931,91.869,91.869,3083799995.0
2006-04-21 07:15:00,91.882,91.903,91.852,91.863,2832099995.0
2006-04-21 07:30:00,91.88,91.904,91.837,91.872,3255599997.0
2006-04-21 07:45:00,91.864,91.938,91.848,91.891,3158599987.0
2006-04-21 08:00:00,91.91,91.941,91.837,91.852,3384799972.0
2006-04-21 08:15:00,91.878,91.878,91.815,91.843,3276999995.0
2006-04-21 08:30:00,91.855,91.88,91.801,91.809,3482899981.0
2006-04-21 08:45:00,91.818,91.878,91.789,91.87,3366999988.0
2006-04-21 09:00:00,91.864,91.932,91.856,91.877,3170099986.0
2006-04-21 09:15:00,91.874,91.893,91.817,91.826,2865899994.0
2006-04-21 09:30:00,91.823,91.86,91.795,91.845,3814399986.0
2006-04-21 09:45:00,91.85,91.886,91.838,91.852,3219599994.0
2006-04-21 10:00:00,91.871,92.164,91.851,92.065,3465299997.0
2006-04-21 10:15:00,92.071,92.087,91.942,91.951,3610099985.0
2006-04-21 10:30:00,91.939,91.972,91.831,91.832,3441299981.0
2006-04-21 10:45:00,91.86,91.866,91.696,91.728,3543799991.0
2006-04-21 11:00:00,91.751,91.833,91.74,91.788,3088099983.0
2006-04-21 11:15:00,91.768,91.806,91.697,91.716,3467199992.0
2006-04-21 11:30:00,91.717,91.747,91.674,91.734,3723899990.0
2006-04-21 11:45:00,91.732,91.758,91.665,91.726,3668299983.0
2006-04-21 12:00:00,91.718,91.752,91.621,91.663,3568099984.0
2006-04-21 12:15:00,91.673,91.713,91.646,91.679,3572099992.0
2006-04-21 12:30:00,91.658,91.696,91.629,91.655,2997899994.0
2006-04-21 12:45:00,91.657,91.665,91.577,91.612,3197199996.0
2006-04-21 13:00:00,91.628,91.649,91.562,91.577,3370599996.0
2006-04-21 13:15:00,91.587,91.661,91.531,91.622,3644599981.0
2006-04-21 13:30:00,91.619,91.638,91.58,91.616,3046499984.0
2006-04-21 13:45:00,91.612,91.672,91.587,91.641,3006100003.0
2006-04-21 14:00:00,91.645,91.664,91.56,91.581,2914799992.0
2006-04-21 14:15:00,91.558,91.638,91.545,91.596,3510200002.0
2006-04-21 14:30:00,91.594,91.631,91.483,91.501,3564999975.0
2006-04-21 14:45:00,91.494,91.53,91.368,91.401,3604200007.0
2006-04-21 15:00:00,91.398,91.432,91.355,91.378,3051099996.0
2006-04-21 15:15:00,91.371,91.448,91.329,91.428,3760699991.0
2006-04-21 15:30:00,91.428,91.46,91.366,91.421,3299199984.0
2006-04-21 15:45:00,91.407,91.449,91.39,91.423,3713099999.0
2006-04-21 16:00:00,91.406,91.449,91.388,91.43,2855799992.0
2006-04-21 16:15:00,91.426,91.484,91.378,91.453,3681999994.0
2006-04-21 16:30:00,91.446,91.658,91.44,91.645,3654499981.0
2006-04-21 16:45:00,91.638,91.719,91.596,91.599,3560599997.0
2006-04-21 17:00:00,91.586,91.712,91.586,91.703,2853499996.0
2006-04-21 17:15:00,91.675,91.741,91.64,91.703,3226799995.0
2006-04-21 17:30:00,91.68,91.715,91.643,91.649,3519699978.0
2006-04-21 17:45:00,91.653,91.722,91.635,91.656,3454599998.0
2006-04-21 18:00:00,91.661,91.69,91.598,91.64,25236199893.0
2006-04-21 18:15:00,91.65,91.682,91.603,91.629,24085299953.0
2006-04-21 18:30:00,91.639,91.656,91.602,91.62,17886999962.0
2006-04-21 18:45:00,91.617,91.669,91.614,91.64,13948499991.0
2006-04-21 19:00:00,91.656,91.67,91.539,91.598,9725599956.0
2006-04-21 19:15:00,91.586,91.646,91.561,91.629,14143299961.0
2006-04-21 19:30:00,91.649,91.661,91.608,91.631,12200899984.0
2006-04-21 19:45:00,91.644,91.677,91.603,91.623,9290699969.0
2006-04-21 20:00:00,91.634,91.642,91.575,91.604,10172399984.0
2006-04-21 20:15:00,91.617,91.635,91.577,91.6,15038599967.0
2006-04-21 20:30:00,91.584,91.634,91.566,91.603,12666599956.0
2006-04-21 20:45:00,91.605,91.616,91.453,91.478,17269299994.0
2006-04-21 21:00:00,91.5,91.53,91.426,91.44,9530599991.0
2006-04-21 21:15:00,91.45,91.46,91.35,91.367,15044099985.0
2006-04-21 21:30:00,91.377,91.456,91.333,91.371,7814399980.0
2006-04-21 21:45:00,91.368,91.429,91.333,91.386,6908999996.0
2006-04-21 22:00:00,91.405,91.441,91.357,91.405,6337699979.0
2006-04-21 22:15:00,91.422,91.443,91.329,91.329,4521900000.0
2006-04-21 22:30:00,91.341,91.36,91.297,91.322,5316899990.0
2006-04-21 22:45:00,91.326,91.409,91.296,91.366,5545999983.0
2006-04-23 23:00:00,91.195,91.208,90.748,90.91,4679399981.0
2006-04-23 23:15:00,90.901,90.966,90.872,90.932,5107100005.0
2006-04-23 23:30:00,90.922,90.975,90.876,90.91,4289199972.0
2006-04-23 23:45:00,90.93,90.98,90.895,90.955,4792699987.0
2006-04-24 00:00:00,90.95,91.017,90.771,90.845,4746799980.0
2006-04-24 00:15:00,90.869,90.987,90.823,90.91,4773499990.0
2006-04-24 00:30:00,90.91,91.05,90.875,90.964,5260699990.0
2006-04-24 00:45:00,90.974,91.063,90.924,90.957,4920499985.0
2006-04-24 01:00:00,90.995,91.057,90.944,91.009,5160099991.0
2006-04-24 01:15:00,91.05,91.105,90.986,91.08,5144500001.0
2006-04-24 01:30:00,91.067,91.121,91.015,91.096,4422099992.0
2006-04-24 01:45:00,91.042,91.124,91.005,91.065,5345399978.0
2006-04-24 02:00:00,91.052,91.085,90.932,90.939,3946599999.0
2006-04-24 02:15:00,90.944,91.075,90.944,91.07,4105000002.0
2006-04-24 02:30:00,91.006,91.067,90.956,90.967,3939599990.0
2006-04-24 02:45:00,90.948,91.0,90.797,90.797,3534299976.0
2006-04-24 03:00:00,90.781,90.962,90.775,90.833,4087699980.0
2006-04-24 03:15:00,90.865,90.96,90.836,90.9,3698799999.0
2006-04-24 03:30:00,90.904,91.352,90.894,91.009,3553100003.0
2006-04-24 03:45:00,90.965,90.992,90.914,90.946,2711699994.0
2006-04-24 04:00:00,90.927,90.986,90.913,90.913,2862999984.0
2006-04-24 04:15:00,90.907,90.963,90.872,90.895,3393399995.0
2006-04-24 04:30:00,90.88,90.913,90.859,90.895,3173299991.0
2006-04-24 04:45:00,90.884,90.897,90.825,90.843,3002799979.0
2006-04-24 05:00:00,90.842,90.874,90.799,90.863,3036599985.0
2006-04-24 05:15:00,90.844,90.871,90.8,90.817,2908200000.0
2006-04-24 05:30:00,90.826,90.87,90.8,90.852,2851699996.0
2006-04-24 05:45:00,90.837,90.871,90.792,90.794,3099300009.0
2006-04-24 06:00:00,90.817,90.89,90.799,90.847,3132800011.0
2006-04-24 06:15:00,90.856,90.885,90.83,90.876,2737199997.0
2006-04-24 06:30:00,90.86,90.921,90.855,90.909,2082199991.0
2006-04-24 06:45:00,90.9,90.922,90.805,90.851,2991299992.0
2006-04-24 07:00:00,90.838,90.869,90.81,90.818,3252699992.0
2006-04-24 07:15:00,90.837,90.908,90.809,90.865,3533899981.0
2006-04-24 07:30:00,90.866,90.886,90.82,90.861,3168099990.0
2006-04-24 07:45:00,90.863,90.882,90.803,90.807,3013499983.0
2006-04-24 08:00:00,90.805,90.91,90.801,90.879,3619899991.0
2006-04-24 08:15:00,90.87,90.884,90.803,90.818,2983399987.0
2006-04-24 08:30:00,90.819,90.927,90.793,90.902,3522799977.0
2006-04-24 08:45:00,90.918,90.925,90.75,90.777,3208599985.0
2006-04-24 09:00:00,90.773,90.824,90.735,90.817,3244599974.0
2006-04-24 09:15:00,90.813,90.823,90.653,90.678,3805500000.0
2006-04-24 09:30:00,90.702,90.702,90.507,90.513,3492999968.0
2006-04-24 09:45:00,90.523,90.553,90.448,90.491,3538599989.0
2006-04-24 10:00:00,90.502,90.612,90.485,90.58,2957099998.0
2006-04-24 10:15:00,90.612,90.687,90.53,90.568,3431299994.0
2006-04-24 10:30:00,90.579,90.625,90.54,90.582,3551199984.0
2006-04-24 10:45:00,90.592,90.64,90.573,90.584,3264200001.0
2006-04-24 11:00:00,90.593,90.747,90.585,90.725,3219899994.0
2006-04-24 11:15:00,90.74,90.754,90.619,90.65,3459099985.0
2006-04-24 11:30:00,90.616,90.69,90.57,90.663,3463499976.0
2006-04-24 11:45:00,90.667,90.681,90.617,90.637,3630299997.0
2006-04-24 12:00:00,90.642,90.679,90.571,90.623,3333899992.0
2006-04-24 12:15:00,90.621,90.655,90.561,90.655,3473499993.0
2006-04-24 12:30:00,90.645,90.65,90.544,90.57,2282899999.0
2006-04-24 12:45:00,90.597,90.602,90.491,90.505,3218499984.0
2006-04-24 13:00:00,90.539,90.59,90.507,90.544,3794599982.0
2006-04-24 13:15:00,90.531,90.575,90.459,90.497,3374699994.0
2006-04-24 13:30:00,90.477,90.535,90.419,90.495,3036299980.0
2006-04-24 13:45:00,90.494,90.541,90.446,90.458,3664899998.0
2006-04-24 14:00:00,90.454,90.465,90.375,90.413,3061200011.0
2006-04-24 14:15:00,90.442,90.469,90.367,90.436,3702699981.0
2006-04-24 14:30:00,90.443,90.545,90.385,90.499,3185400000.0
2006-04-24 14:45:00,90.489,90.571,90.453,90.531,3236499986.0
2006-04-24 15:00:00,90.541,90.564,90.469,90.484,3122199983.0
2006-04-24 15:15:00,90.481,90.519,90.386,90.429,3390699990.0
2006-04-24 15:30:00,90.428,90.449,90.23,90.244,3118699991.0
2006-04-24 15:45:00,90.251,90.312,90.224,90.261,3496899981.0
2006-04-24 16:00:00,90.219,90.343,90.152,90.327,3034499986.0
2006-04-24 16:15:00,90.326,90.342,90.218,90.258,3225499991.0
2006-04-24 16:30:00,90.263,90.309,90.245,90.285,3710899986.0
2006-04-24 16:45:00,90.286,90.424,90.27,90.403,3538200012.0
2006-04-24 17:00:00,90.392,90.47,90.347,90.454,2756400008.0
2006-04-24 17:15:00,90.443,90.492,90.406,90.465,3163500001.0
2006-04-24 17:30:00,90.444,90.507,90.422,90.452,3649999992.0
2006-04-24 17:45:00,90.449,90.471,90.423,90.435,3226599986.0
2006-04-24 18:00:00,90.446,90.48,90.368,90.43,24931399850.0
2006-04-24 18:15:00,90.44,90.44,90.195,90.299,24644099906.0
2006-04-24 18:30:00,90.305,90.357,90.24,90.255,18702899909.0
2006-04-24 18:45:00,90.258,90.327,90.245,90.294,14017099985.0
2006-04-24 19:00:00,90.291,90.299,90.251,90.289,9396499945.0
2006-04-24 19:15:00,90.28,90.307,90.253,90.272,13944599960.0
2006-04-24 19:30:00,90.298,90.334,90.256,90.316,11929599995.0
2006-04-24 19:45:00,90.321,90.357,90.295,90.314,9490099978.0
2006-04-24 20:00:00,90.313,90.337,90.19,90.217,10665099977.0
2006-04-24 20:15:00,90.202,90.28,90.192,90.28,14907299994.0
2006-04-24 20:30:00,90.27,90.29,90.157,90.195,14645599932.0
2006-04-24 20:45:00,90.19,90.276,90.161,90.248,16225699976.0
2006-04-24 21:00:00,90.28,90.308,90.229,90.292,8932399986.0
2006-04-24 21:15:00,90.307,90.332,90.254,90.282,13982099972.0
2006-04-24 21:30:00,90.284,90.317,90.23,90.317,7542899977.0
2006-04-24 21:45:00,90.293,90.362,90.27,90.296,6391099997.0
2006-04-24 22:00:00,90.317,90.336,90.262,90.297,6371299975.0
2006-04-24 22:15:00,90.305,90.351,90.282,90.326,4056099992.0
2006-04-24 22:30:00,90.323,90.374,90.309,90.339,5249699977.0
2006-04-24 22:45:00,90.353,90.385,90.294,90.3,5198199990.0
2006-04-24 23:00:00,90.37,90.417,90.307,90.371,3414299981.0
2006-04-24 23:15:00,90.368,90.429,90.34,90.423,3746599978.0
2006-04-24 23:30:00,90.414,90.44,90.383,90.423,3461399994.0
2006-04-24 23:45:00,90.423,90.465,90.384,90.415,2540099995.0
2006-04-25 00:00:00,90.417,90.431,90.341,90.354,3408300005.0
2006-04-25 00:15:00,90.348,90.375,90.306,90.33,3153699999.0
2006-04-25 00:30:00,90.321,90.342,90.267,90.308,3120500000.0
2006-04-25 00:45:00,90.312,90.345,90.271,90.33,3318500003.0
2006-04-25 01:00:00,90.303,90.363,90.303,90.311,2661099984.0
2006-04-25 01:15:00,90.333,90.379,90.318,90.35,3011999998.0
2006-04-25 01:30:00,90.374,90.415,90.358,90.375,3276999997.0
2006-04-25 01:45:00,90.356,90.388,90.292,90.313,3936500004.0
2006-04-25 02:00:00,90.316,90.318,90.121,90.14,3267800005.0
2006-04-25 02:15:00,90.161,90.179,90.038,90.042,3210300002.0
2006-04-25 02:30:00,90.043,90.121,90.014,90.092,3587399984.0
2006-04-25 02:45:00,90.066,90.107,90.019,90.077,3610699994.0
2006-04-25 03:00:00,90.07,90.165,90.014,90.165,3274399987.0
2006-04-25 03:15:00,90.17,90.198,90.078,90.143,3363199986.0
2006-04-25 03:30:00,90.165,90.167,90.082,90.13,3135400001.0
2006-04-25 03:45:00,90.078,90.141,90.044,90.11,3082099993.0
2006-04-25 04:00:00,90.105,90.124,90.053,90.077,2810499992.0
2006-04-25 04:15:00,90.095,90.174,90.08,90.146,2934999994.0
2006-04-25 04:30:00,90.127,90.187,90.123,90.142,2877199977.0
2006-04-25 04:45:00,90.163,90.195,90.128,90.131,2609299988.0
2006-04-25 05:00:00,90.131,90.162,90.092,90.148,2868200000.0
2006-04-25 05:15:00,90.152,90.163,90.076,90.106,3356799985.0
2006-04-25 05:30:00,90.12,90.147,90.086,90.124,2569099987.0
2006-04-25 05:45:00,90.115,90.175,90.066,90.129,2612199996.0
2006-04-25 06:00:00,90.131,90.181,90.125,90.14,3151799992.0
2006-04-25 06:15:00,90.133,90.163,90.108,90.146,2582199999.0
2006-04-25 06:30:00,90.163,90.24,90.142,90.203,3022600002.0
2006-04-25 06:45:00,90.207,90.258,90.171,90.243,2759199999.0
2006-04-25 07:00:00,90.227,90.27,90.219,90.252,3106600004.0
2006-04-25 07:15:00,90.257,90.289,90.232,90.275,2846799986.0
2006-04-25 07:30:00,90.277,90.3,90.224,90.266,2977699999.0
2006-04-25 07:45:00,90.238,90.304,90.227,90.271,2842599991.0
2006-04-25 08:00:00,90.255,90.295,90.216,90.256,3542799998.0
2006-04-25 08:15:00,90.269,90.276,90.203,90.227,3002599992.0
2006-04-25 08:30:00,90.235,90.255,90.135,90.135,3513500004.0
2006-04-25 08:45:00,90.159,90.172,89.958,89.976,3254399990.0
2006-04-25 09:00:00,89.975,90.099,89.951,90.096,3010699983.0
2006-04-25 09:15:00,90.087,90.153,90.076,90.129,3526799985.0
2006-04-25 09:30:00,90.133,90.171,90.081,90.142,3434000008.0
2006-04-25 09:45:00,90.146,90.176,90.107,90.112,3129799988.0
2006-04-25 10:00:00,90.119,90.228,90.089,90.092,2996399995.0
2006-04-25 10:15:00,90.117,90.232,90.107,90.172,3484399981.0
2006-04-25 10:30:00,90.16,90.221,90.133,90.207,3655899989.0
2006-04-25 10:45:00,90.207,90.265,90.164,90.222,3711999983.0
2006-04-25 11:00:00,90.223,90.287,90.194,90.265,3302300002.0
2006-04-25 11:15:00,90.264,90.333,90.218,90.322,3407199982.0
2006-04-25 11:30:00,90.298,90.345,90.282,90.301,4186999988.0
2006-04-25 11:45:00,90.285,90.313,90.238,90.265,3880199985.0
2006-04-25 12:00:00,90.254,90.294,90.242,90.279,3323399993.0
2006-04-25 12:15:00,90.272,90.296,90.235,90.264,3398999994.0
2006-04-25 12:30:00,90.254,90.289,90.217,90.232,2991499982.0
2006-04-25 12:45:00,90.239,90.272,90.114,90.134,3721999966.0
2006-04-25 13:00:00,90.166,90.315,90.133,90.276,3737899996.0
2006-04-25 13:15:00,90.29,90.336,90.254,90.317,3218699982.0
2006-04-25 13:30:00,90.322,90.362,90.279,90.297,3321799989.0
2006-04-25 13:45:00,90.293,90.294,90.212,90.245,3224099987.0
2006-04-25 14:00:00,90.25,90.331,90.221,90.29,2978099982.0
2006-04-25 14:15:00,90.282,90.437,90.265,90.419,3290099992.0
2006-04-25 14:30:00,90.416,90.472,90.37,90.452,3282699988.0
2006-04-25 14:45:00,90.442,90.45,90.365,90.402,3592699981.0
2006-04-25 15:00:00,90.413,90.453,90.377,90.402,2603399992.0
2006-04-25 15:15:00,90.4,90.468,90.339,90.456,3853799984.0
2006-04-25 15:30:00,90.46,90.588,90.454,90.529,2814900013.0
2006-04-25 15:45:00,90.512,90.568,90.454,90.464,3570299992.0
2006-04-25 16:00:00,90.404,90.447,90.301,90.399,3265799991.0
2006-04-25 16:15:00,90.389,90.403,90.228,90.346,3220399979.0
2006-04-25 16:30:00,90.364,90.453,90.334,90.413,3906499970.0
2006-04-25 16:45:00,90.411,90.484,90.374,90.387,2921099993.0
2006-04-25 17:00:00,90.376,90.414,90.288,90.346,2902199996.0
2006-04-25 17:15:00,90.345,90.493,90.338,90.48,3511299994.0
2006-04-25 17:30:00,90.451,90.474,90.42,90.445,4056699989.0
2006-04-25 17:45:00,90.451,90.503,90.413,90.462,2971999992.0
2006-04-25 18:00:00,90.477,90.54,90.443,90.49,19315599944.0
2006-04-25 18:15:00,90.48,90.49,90.421,90.478,24415899939.0
2006-04-25 18:30:00,90.482,90.532,90.456,90.517,19167099960.0
2006-04-25 18:45:00,90.501,90.55,90.49,90.515,14581199953.0
2006-04-25 19:00:00,90.516,90.56,90.497,90.532,9749299974.0
2006-04-25 19:15:00,90.515,90.563,90.466,90.527,14379099949.0
2006-04-25 19:30:00,90.531,90.536,90.475,90.495,12371299993.0
2006-04-25 19:45:00,90.474,90.527,90.465,90.516,9719699960.0
2006-04-25 20:00:00,90.515,90.53,90.473,90.503,10101300009.0
2006-04-25 20:15:00,90.506,90.56,90.48,90.53,15569899963.0
2006-04-25 20:30:00,90.54,90.58,90.502,90.565,15183499952.0
2006-04-25 20:45:00,90.56,90.61,90.521,90.61,16129099933.0
2006-04-25 21:00:00,90.59,90.629,90.551,90.626,11345399963.0
2006-04-25 21:15:00,90.625,90.636,90.542,90.568,14029099944.0
2006-04-25 21:30:00,90.564,90.588,90.528,90.553,8258799984.0
2006-04-25 21:45:00,90.545,90.572,90.511,90.553,7225699986.0
2006-04-25 22:00:00,90.537,90.574,90.482,90.525,6967799973.0
2006-04-25 22:15:00,90.512,90.545,90.49,90.525,4254199980.0
2006-04-25 22:30:00,90.536,90.545,90.476,90.476,5263999994.0
2006-04-25 22:45:00,90.484,90.532,90.441,90.449,5419799984.0
2006-04-25 23:00:00,90.52,90.585,90.495,90.568,3241199987.0
2006-04-25 23:15:00,90.573,90.602,90.528,90.555,3521799984.0
2006-04-25 23:30:00,90.537,90.569,90.498,90.524,3208799984.0
2006-04-25 23:45:00,90.532,90.565,90.51,90.523,2801199991.0
2006-04-26 00:00:00,90.553,90.566,90.509,90.548,2644099993.0
2006-04-26 00:15:00,90.562,90.649,90.562,90.624,2600999994.0
2006-04-26 00:30:00,90.611,90.618,90.559,90.6,3346399982.0
2006-04-26 00:45:00,90.604,90.619,90.568,90.61,3521399995.0
2006-04-26 01:00:00,90.598,90.61,90.566,90.59,2565099992.0
2006-04-26 01:15:00,90.597,90.618,90.549,90.592,3521199992.0
2006-04-26 01:30:00,90.617,90.62,90.504,90.51,3295299997.0
2006-04-26 01:45:00,90.492,90.559,90.465,90.549,4119599998.0
2006-04-26 02:00:00,90.548,90.565,90.467,90.556,2904699986.0
2006-04-26 02:15:00,90.538,90.566,90.514,90.53,3343199998.0
2006-04-26 02:30:00,90.528,90.577,90.496,90.551,3214299987.0
2006-04-26 02:45:00,90.534,90.587,90.53,90.58,3047299977.0
2006-04-26 03:00:00,90.566,90.597,90.545,90.57,3547099984.0
2006-04-26 03:15:00,90.58,90.597,90.546,90.575,3092999975.0
2006-04-26 03:30:00,90.582,90.583,90.501,90.547,2595700001.0
2006-04-26 03:45:00,90.557,90.6,90.524,90.586,3445599977.0
2006-04-26 04:00:00,90.571,90.603,90.528,90.555,3522799988.0
2006-04-26 04:15:00,90.555,90.581,90.524,90.557,2872699992.0
2006-04-26 04:30:00,90.56,90.596,90.544,90.565,2498499995.0
2006-04-26 04:45:00,90.558,90.602,90.524,90.59,2729299996.0
2006-04-26 05:00:00,90.595,90.619,90.527,90.585,2831799982.0
2006-04-26 05:15:00,90.594,90.651,90.585,90.623,2609399994.0
2006-04-26 05:30:00,90.634,90.653,90.572,90.611,2478199987.0
2006-04-26 05:45:00,90.622,90.714,90.544,90.64,2990599987.0
2006-04-26 06:00:00,90.628,90.684,90.599,90.682,2913899988.0
2006-04-26 06:15:00,90.681,90.697,90.624,90.638,2960700001.0
2006-04-26 06:30:00,90.636,90.657,90.593,90.647,2494699988.0
2006-04-26 06:45:00,90.646,90.694,90.618,90.677,2724999998.0
2006-04-26 07:00:00,90.69,90.709,90.645,90.671,3416999986.0
2006-04-26 07:15:00,90.687,90.735,90.677,90.716,2858499984.0
2006-04-26 07:30:00,90.735,90.786,90.657,90.679,3201000008.0
2006-04-26 07:45:00,90.673,90.712,90.647,90.673,3332199992.0
2006-04-26 08:00:00,90.67,90.697,90.484,90.495,3611799982.0
2006-04-26 08:15:00,90.505,90.562,90.482,90.547,3096399991.0
2006-04-26 08:30:00,90.547,90.609,90.514,90.559,3326299978.0
2006-04-26 08:45:00,90.57,90.657,90.542,90.649,3213499995.0
2006-04-26 09:00:00,90.662,90.673,90.534,90.538,3578600000.0
2006-04-26 09:15:00,90.564,90.625,90.543,90.591,3169299997.0
2006-04-26 09:30:00,90.587,90.667,90.528,90.656,3145999995.0
2006-04-26 09:45:00,90.66,90.667,90.585,90.621,3636599982.0
2006-04-26 10:00:00,90.598,90.644,90.581,90.608,2931799992.0
2006-04-26 10:15:00,90.613,90.613,90.527,90.547,3081399989.0
2006-04-26 10:30:00,90.568,90.578,90.504,90.532,3898299994.0
2006-04-26 10:45:00,90.552,90.578,90.49,90.549,3317799994.0
2006-04-26 11:00:00,90.545,90.571,90.502,90.525,3262300004.0
2006-04-26 11:15:00,90.527,90.641,90.511,90.623,3484199991.0
2006-04-26 11:30:00,90.619,90.639,90.57,90.598,3550199982.0
2006-04-26 11:45:00,90.605,90.641,90.585,90.601,3623600013.0
2006-04-26 12:00:00,90.618,90.723,90.578,90.706,3398699977.0
2006-04-26 12:15:00,90.697,90.714,90.631,90.66,3367999987.0
2006-04-26 12:30:00,90.636,90.717,90.63,90.692,2717700006.0
2006-04-26 12:45:00,90.668,90.74,90.592,90.644,3853699997.0
2006-04-26 13:00:00,90.657,90.67,90.581,90.586,3552899979.0
2006-04-26 13:15:00,90.587,90.626,90.566,90.572,3623599994.0
2006-04-26 13:30:00,90.575,90.592,90.533,90.564,3503799992.0
2006-04-26 13:45:00,90.555,90.611,90.524,90.579,3410199974.0
2006-04-26 14:00:00,90.581,90.585,90.48,90.514,3588999976.0
2006-04-26 14:15:00,90.5,90.541,90.42,90.436,3430900000.0
2006-04-26 14:30:00,90.42,90.572,90.339,90.52,3244099990.0
2006-04-26 14:45:00,90.5,90.588,90.468,90.586,3691499999.0
2006-04-26 15:00:00,90.589,90.603,90.472,90.501,2910199999.0
2006-04-26 15:15:00,90.48,90.581,90.466,90.495,4026499987.0
2006-04-26 15:30:00,90.512,90.512,90.414,90.466,3908799969.0
2006-04-26 15:45:00,90.465,90.504,90.366,90.391,2526599995.0
2006-04-26 16:00:00,90.376,90.472,90.344,90.44,3455499992.0
2006-04-26 16:15:00,90.446,90.464,90.315,90.342,3609600007.0
2006-04-26 16:30:00,90.352,90.386,90.304,90.377,3351100011.0
2006-04-26 16:45:00,90.378,90.464,90.35,90.441,3500699982.0
2006-04-26 17:00:00,90.432,90.476,90.39,90.428,2889699995.0
2006-04-26 17:15:00,90.407,90.433,90.357,90.368,3211999999.0
2006-04-26 17:30:00,90.36,90.436,90.343,90.395,3327999995.0
2006-04-26 17:45:00,90.397,90.468,90.372,90.467,3101199988.0
2006-04-26 18:00:00,90.447,90.48,90.37,90.38,25000099862.0
2006-04-26 18:15:00,90.39,90.426,90.375,90.393,23120999960.0
2006-04-26 18:30:00,90.392,90.445,90.373,90.43,19369599973.0
2006-04-26 18:45:00,90.407,90.442,90.338,90.375,14244299974.0
2006-04-26 19:00:00,90.373,90.387,90.293,90.368,9467599991.0
2006-04-26 19:15:00,90.377,90.423,90.346,90.389,13329899941.0
2006-04-26 19:30:00,90.391,90.405,90.31,90.31,12514399958.0
2006-04-26 19:45:00,90.324,90.376,90.301,90.345,8665699992.0
2006-04-26 20:00:00,90.342,90.362,90.302,90.313,10125399986.0
2006-04-26 20:15:00,90.29,90.332,90.261,90.33,15679999956.0
2006-04-26 20:30:00,90.292,90.366,90.283,90.344,15001299940.0
2006-04-26 20:45:00,90.345,90.362,90.259,90.287,15444799945.0
2006-04-26 21:00:00,90.3,90.348,90.268,90.333,8939299942.0
2006-04-26 21:15:00,90.338,90.348,90.291,90.31,14510399949.0
2006-04-26 21:30:00,90.326,90.326,90.243,90.272,8320299988.0
2006-04-26 21:45:00,90.268,90.298,90.242,90.282,6338699983.0
2006-04-26 22:00:00,90.283,90.295,90.233,90.25,7226899985.0
2006-04-26 22:15:00,90.25,90.281,90.234,90.266,4691400000.0
2006-04-26 22:30:00,90.256,90.28,90.218,90.24,5502999991.0
2006-04-26 22:45:00,90.245,90.28,90.203,90.209,5208799981.0
2006-04-26 23:00:00,90.275,90.284,90.129,90.193,3819399972.0
2006-04-26 23:15:00,90.202,90.282,90.154,90.265,3549999980.0
2006-04-26 23:30:00,90.272,90.329,90.253,90.308,3622799970.0
2006-04-26 23:45:00,90.308,90.318,90.25,90.292,2850299994.0
2006-04-27 00:00:00,90.28,90.3,90.223,90.253,2869699990.0
2006-04-27 00:15:00,90.248,90.295,90.22,90.295,2911499995.0
2006-04-27 00:30:00,90.285,90.298,90.245,90.27,3146499987.0
2006-04-27 00:45:00,90.277,90.323,90.248,90.302,3439799987.0
2006-04-27 01:00:00,90.272,90.342,90.272,90.298,2574099998.0
2006-04-27 01:15:00,90.314,90.363,90.304,90.346,2796799983.0
2006-04-27 01:30:00,90.343,90.352,90.282,90.311,3303700000.0
2006-04-27 01:45:00,90.31,90.323,90.243,90.312,3816099978.0
2006-04-27 02:00:00,90.299,90.326,90.244,90.282,3026499999.0
2006-04-27 02:15:00,90.293,90.325,90.275,90.304,3058199991.0
2006-04-27 02:30:00,90.308,90.341,90.282,90.313,3229499989.0
2006-04-27 02:45:00,90.312,90.375,90.284,90.363,3492599975.0
2006-04-27 03:00:00,90.368,90.405,90.33,90.39,3063799988.0
2006-04-27 03:15:00,90.373,90.41,90.346,90.36,2585000009.0
2006-04-27 03:30:00,90.392,90.392,90.324,90.355,2906199995.0
2006-04-27 03:45:00,90.343,90.37,90.311,90.351,2961299973.0
2006-04-27 04:00:00,90.345,90.348,90.299,90.31,2694899992.0
2006-04-27 04:15:00,90.325,90.333,90.291,90.304,2501399990.0
2006-04-27 04:30:00,90.307,90.353,90.304,90.322,2489299998.0
2006-04-27 04:45:00,90.332,90.355,90.306,90.327,2828799979.0
2006-04-27 05:00:00,90.323,90.35,90.258,90.295,2971099995.0
2006-04-27 05:15:00,90.315,90.325,90.28,90.308,2654499991.0
2006-04-27 05:30:00,90.295,90.332,90.271,90.312,2287999992.0
2006-04-27 05:45:00,90.303,90.335,90.259,90.304,2277399993.0
2006-04-27 06:00:00,90.293,90.325,90.267,90.287,2919899981.0
2006-04-27 06:15:00,90.297,90.343,90.236,90.261,2747599978.0
2006-04-27 06:30:00,90.265,90.287,90.233,90.285,1931000011.0
2006-04-27 06:45:00,90.28,90.309,90.26,90.3,2937299986.0
2006-04-27 07:00:00,90.292,90.305,90.256,90.27,2596900003.0
2006-04-27 07:15:00,90.282,90.31,90.261,90.28,2975599984.0
2006-04-27 07:30:00,90.282,90.303,90.233,90.286,2677799994.0
2006-04-27 07:45:00,90.29,90.305,90.232,90.255,2762899989.0
2006-04-27 08:00:00,90.242,90.27,90.182,90.235,3605899987.0
2006-04-27 08:15:00,90.253,90.266,90.191,90.196,3107999992.0
2006-04-27 08:30:00,90.213,90.236,90.185,90.193,3718499985.0
2006-04-27 08:45:00,90.215,90.269,90.196,90.221,3712199980.0
2006-04-27 09:00:00,90.219,90.237,90.156,90.161,3657799989.0
2006-04-27 09:15:00,90.189,90.196,90.134,90.148,3503799983.0
2006-04-27 09:30:00,90.152,90.195,90.129,90.172,3256500003.0
2006-04-27 09:45:00,90.171,90.217,90.127,90.13,3449499986.0
2006-04-27 10:00:00,90.149,90.25,90.134,90.235,3218699988.0
2006-04-27 10:15:00,90.222,90.238,90.173,90.222,3465199984.0
2006-04-27 10:30:00,90.205,90.238,90.174,90.191,3487799981.0
2006-04-27 10:45:00,90.224,90.237,90.17,90.214,3232599977.0
2006-04-27 11:00:00,90.203,90.245,90.16,90.217,3178599982.0
2006-04-27 11:15:00,90.233,90.245,90.164,90.182,3450599987.0
2006-04-27 11:30:00,90.174,90.188,90.096,90.138,3909399983.0
2006-04-27 11:45:00,90.116,90.152,90.078,90.133,3421899985.0
2006-04-27 12:00:00,90.125,90.15,89.926,89.933,3555199991.0
2006-04-27 12:15:00,89.925,90.005,89.879,89.94,3307399987.0
2006-04-27 12:30:00,89.897,90.065,89.846,89.982,3399600010.0
2006-04-27 12:45:00,89.975,90.018,89.824,89.907,3878899975.0
2006-04-27 13:00:00,89.913,89.977,89.889,89.95,3744799979.0
2006-04-27 13:15:00,89.943,90.054,89.919,90.032,3433600007.0
2006-04-27 13:30:00,90.035,90.043,89.911,90.038,2996099995.0
2006-04-27 13:45:00,90.039,90.128,89.99,90.125,3700399990.0
2006-04-27 14:00:00,90.109,90.278,90.096,90.19,3424899995.0
2006-04-27 14:15:00,90.193,90.246,90.151,90.202,2827899987.0
2006-04-27 14:30:00,90.167,90.246,90.142,90.226,3261599977.0
2006-04-27 14:45:00,90.214,90.254,90.17,90.231,3086599988.0
2006-04-27 15:00:00,90.247,90.282,90.214,90.26,3217799996.0
2006-04-27 15:15:00,90.225,90.271,90.19,90.242,3788900002.0
2006-04-27 15:30:00,90.254,90.314,90.235,90.312,2676000002.0
2006-04-27 15:45:00,90.288,90.37,90.27,90.343,3680299997.0
2006-04-27 16:00:00,90.35,90.36,90.194,90.265,3426700007.0
2006-04-27 16:15:00,90.275,90.408,90.262,90.373,3422699981.0
2006-04-27 16:30:00,90.423,90.5,90.403,90.432,3511099990.0
2006-04-27 16:45:00,90.433,90.567,90.417,90.417,3733699982.0
2006-04-27 17:00:00,90.42,90.504,90.378,90.417,3820099994.0
2006-04-27 17:15:00,90.406,90.423,90.32,90.349,3062099982.0
2006-04-27 17:30:00,90.343,90.431,90.307,90.418,3103399995.0
2006-04-27 17:45:00,90.417,90.472,90.352,90.368,3806499994.0
2006-04-27 18:00:00,90.359,90.48,90.32,90.48,24821699909.0
2006-04-27 18:15:00,90.49,90.545,90.45,90.488,24173499980.0
2006-04-27 18:30:00,90.471,90.529,90.444,90.501,18631899959.0
2006-04-27 18:45:00,90.494,90.529,90.462,90.514,14248899936.0
2006-04-27 19:00:00,90.518,90.532,90.47,90.497,9245899988.0
2006-04-27 19:15:00,90.503,90.544,90.487,90.499,14180899962.0
2006-04-27 19:30:00,90.514,90.539,90.469,90.493,11972399953.0
2006-04-27 19:45:00,90.467,90.521,90.462,90.512,9856099951.0
2006-04-27 20:00:00,90.512,90.551,90.488,90.517,10359499962.0
2006-04-27 20:15:00,90.512,90.541,90.476,90.54,15120499981.0
2006-04-27 20:30:00,90.53,90.53,90.447,90.493,14861699989.0
2006-04-27 20:45:00,90.494,90.572,90.472,90.524,15695899980.0
2006-04-27 21:00:00,90.55,90.558,90.486,90.524,8866199986.0
2006-04-27 21:15:00,90.533,90.623,90.509,90.594,14136399959.0
2006-04-27 21:30:00,90.612,90.621,90.522,90.571,7846299985.0
2006-04-27 21:45:00,90.563,90.573,90.496,90.516,6707499977.0
2006-04-27 22:00:00,90.518,90.558,90.47,90.545,6849800019.0
2006-04-27 22:15:00,90.529,90.547,90.477,90.482,4974799969.0
2006-04-27 22:30:00,90.519,90.585,90.488,90.555,5002399975.0
2006-04-27 22:45:00,90.56,90.636,90.514,90.563,5124299982.0
2006-04-27 23:00:00,90.59,90.59,90.495,90.572,3548799998.0
2006-04-27 23:15:00,90.557,90.658,90.53,90.588,3383100003.0
2006-04-27 23:30:00,90.588,90.615,90.554,90.575,3305099981.0
2006-04-27 23:45:00,90.559,90.6,90.515,90.538,2717299988.0
2006-04-28 00:00:00,90.535,90.561,90.496,90.539,3141300000.0
2006-04-28 00:15:00,90.543,90.589,90.518,90.549,2935999999.0
2006-04-28 00:30:00,90.527,90.559,90.477,90.488,3259799997.0
2006-04-28 00:45:00,90.503,90.561,90.486,90.535,3606499987.0
2006-04-28 01:00:00,90.544,90.606,90.527,90.563,2735000000.0
2006-04-28 01:15:00,90.565,90.57,90.497,90.538,3198400011.0
2006-04-28 01:30:00,90.554,90.608,90.533,90.598,3078499986.0
2006-04-28 01:45:00,90.586,90.615,90.552,90.598,3495400000.0
2006-04-28 02:00:00,90.588,90.678,90.572,90.649,3286499984.0
2006-04-28 02:15:00,90.647,90.673,90.56,90.633,3277399994.0
2006-04-28 02:30:00,90.62,90.65,90.561,90.636,3597600001.0
2006-04-28 02:45:00,90.642,90.711,90.62,90.703,3240600008.0
2006-04-28 03:00:00,90.693,90.726,90.637,90.679,3175399981.0
2006-04-28 03:15:00,90.682,90.743,90.663,90.708,3464800002.0
2006-04-28 03:30:00,90.701,90.764,90.646,90.698,3240499985.0
2006-04-28 03:45:00,90.664,90.733,90.647,90.705,2943500003.0
2006-04-28 04:00:00,90.722,90.749,90.662,90.683,2821499998.0
2006-04-28 04:15:00,90.685,90.701,90.641,90.666,3247999997.0
2006-04-28 04:30:00,90.674,90.74,90.649,90.719,3012099985.0
2006-04-28 04:45:00,90.735,90.737,90.682,90.695,2804600011.0
2006-04-28 05:00:00,90.691,90.737,90.665,90.732,2484599986.0
2006-04-28 05:15:00,90.724,90.744,90.694,90.727,2746399996.0
2006-04-28 05:30:00,90.728,90.748,90.692,90.724,1848599994.0
2006-04-28 05:45:00,90.744,90.752,90.686,90.698,2892099998.0
2006-04-28 06:00:00,90.702,90.764,90.685,90.697,2741400002.0
2006-04-28 06:15:00,90.69,90.723,90.665,90.674,2357799990.0
2006-04-28 06:30:00,90.675,90.697,90.623,90.623,2592000000.0
2006-04-28 06:45:00,90.64,90.673,90.603,90.65,3222399979.0
2006-04-28 07:00:00,90.645,90.667,90.62,90.64,2617999988.0
2006-04-28 07:15:00,90.646,90.68,90.615,90.65,3485099989.0
2006-04-28 07:30:00,90.673,90.685,90.609,90.635,3277999963.0
2006-04-28 07:45:00,90.621,90.642,90.571,90.578,2767499981.0
2006-04-28 08:00:00,90.585,90.614,90.471,90.496,3503899989.0
2006-04-28 08:15:00,90.507,90.632,90.481,90.572,3133299991.0
2006-04-28 08:30:00,90.578,90.659,90.524,90.646,3254400001.0
2006-04-28 08:45:00,90.668,90.723,90.559,90.621,3458499998.0
2006-04-28 09:00:00,90.614,90.642,90.549,90.622,3290299991.0
2006-04-28 09:15:00,90.633,90.783,90.623,90.758,3535699998.0
2006-04-28 09:30:00,90.761,90.827,90.736,90.79,3498799988.0
2006-04-28 09:45:00,90.782,90.919,90.766,90.875,3654299986.0
2006-04-28 10:00:00,90.894,91.036,90.892,90.976,2734699993.0
2006-04-28 10:15:00,90.964,90.996,90.917,90.961,4231499984.0
2006-04-28 10:30:00,90.945,91.028,90.93,90.967,3507799988.0
2006-04-28 10:45:00,90.968,91.054,90.956,90.983,3774199992.0
2006-04-28 11:00:00,91.0,91.018,90.939,90.994,3402899983.0
2006-04-28 11:15:00,90.995,91.128,90.977,91.062,3651199987.0
2006-04-28 11:30:00,91.094,91.246,91.079,91.114,3933599996.0
2006-04-28 11:45:00,91.127,91.181,91.08,91.159,3650799984.0
2006-04-28 12:00:00,91.14,91.181,91.09,91.118,3672299988.0
2006-04-28 12:15:00,91.128,91.177,91.088,91.123,3040199991.0
2006-04-28 12:30:00,91.108,91.2,91.092,91.189,2787099993.0
2006-04-28 12:45:00,91.192,91.192,91.092,91.092,3190599975.0
2006-04-28 13:00:00,91.114,91.178,91.076,91.076,3268599990.0
2006-04-28 13:15:00,91.067,91.128,91.02,91.099,3164099987.0
2006-04-28 13:30:00,91.094,91.173,91.052,91.148,3265499983.0
2006-04-28 13:45:00,91.134,91.236,91.101,91.155,3430599986.0
2006-04-28 14:00:00,91.158,91.174,91.119,91.174,3274599991.0
2006-04-28 14:15:00,91.184,91.201,91.115,91.124,3188699986.0
2006-04-28 14:30:00,91.112,91.256,91.092,91.233,3371299977.0
2006-04-28 14:45:00,91.224,91.338,91.2,91.311,3367100001.0
2006-04-28 15:00:00,91.337,91.384,91.297,91.325,3256600008.0
2006-04-28 15:15:00,91.308,91.348,91.236,91.288,3543999971.0
2006-04-28 15:30:00,91.289,91.382,91.263,91.335,3274999999.0
2006-04-28 15:45:00,91.332,91.446,91.299,91.423,2923300001.0
2006-04-28 16:00:00,91.392,91.472,91.332,91.382,3431599994.0
2006-04-28 16:15:00,91.383,91.457,91.318,91.35,2994099995.0
2006-04-28 16:30:00,91.375,91.605,91.343,91.549,3523900005.0
2006-04-28 16:45:00,91.555,91.774,91.543,91.749,3221599985.0
2006-04-28 17:00:00,91.725,91.834,91.613,91.632,3736000006.0
2006-04-28 17:15:00,91.617,91.693,91.574,91.607,3467999987.0
2006-04-28 17:30:00,91.585,91.648,91.541,91.597,3410599990.0
2006-04-28 17:45:00,91.594,91.685,91.586,91.628,3190899992.0
2006-04-28 18:00:00,91.625,91.67,91.555,91.63,25259099915.0
2006-04-28 18:15:00,91.62,91.661,91.554,91.601,23156499962.0
2006-04-28 18:30:00,91.593,91.621,91.547,91.557,18849399936.0
2006-04-28 18:45:00,91.569,91.705,91.569,91.669,14016499961.0
2006-04-28 19:00:00,91.663,91.699,91.619,91.685,9083899991.0
2006-04-28 19:15:00,91.697,91.756,91.656,91.711,13909499971.0
2006-04-28 19:30:00,91.725,91.73,91.584,91.622,12758499984.0
2006-04-28 19:45:00,91.623,91.652,91.555,91.59,8804399978.0
2006-04-28 20:00:00,91.605,91.629,91.553,91.594,10287199958.0
2006-04-28 20:15:00,91.614,91.628,91.518,91.56,15110699998.0
2006-04-28 20:30:00,91.531,91.56,91.47,91.533,15318199968.0
2006-04-28 20:45:00,91.532,91.591,91.498,91.573,17208599947.0
2006-04-28 21:00:00,91.58,91.615,91.557,91.577,11441900002.0
2006-04-28 21:15:00,91.574,91.619,91.534,91.598,14971799984.0
2006-04-28 21:30:00,91.602,91.653,91.587,91.635,8013099964.0
2006-04-28 21:45:00,91.63,91.757,91.611,91.732,7069199963.0
2006-04-28 22:00:00,91.731,91.887,91.699,91.87,6413299995.0
2006-04-28 22:15:00,91.888,91.906,91.825,91.855,4949399975.0
2006-04-28 22:30:00,91.853,91.892,91.824,91.824,5334799985.0
2006-04-28 22:45:00,91.849,91.871,91.773,91.82,5496099983.0
2006-04-30 23:00:00,91.755,91.778,91.689,91.72,3651599986.0
2006-04-30 23:15:00,91.722,91.789,91.687,91.732,3515099980.0
2006-04-30 23:30:00,91.713,91.831,91.713,91.772,3773199983.0
2006-04-30 23:45:00,91.78,91.822,91.686,91.777,3466499971.0
2006-05-01 00:00:00,91.754,91.805,91.683,91.717,3524799984.0
2006-05-01 00:15:00,91.693,91.795,91.672,91.763,3718599993.0
2006-05-01 00:30:00,91.744,91.813,91.714,91.733,3878399990.0
2006-05-01 00:45:00,91.715,91.795,91.701,91.733,3637999978.0
2006-05-01 01:00:00,91.714,91.841,91.685,91.713,3137799998.0
2006-05-01 01:15:00,91.748,91.767,91.692,91.733,2590099995.0
2006-05-01 01:30:00,91.737,91.76,91.709,91.746,2968099993.0
2006-05-01 01:45:00,91.759,91.762,91.7,91.742,3561799989.0
2006-05-01 02:00:00,91.737,91.824,91.736,91.774,3089699992.0
2006-05-01 02:15:00,91.775,91.783,91.713,91.727,3838999994.0
2006-05-01 02:30:00,91.728,91.732,91.642,91.657,3519999987.0
2006-05-01 02:45:00,91.648,91.672,91.575,91.62,3370199990.0
2006-05-01 03:00:00,91.639,91.657,91.547,91.575,3364699996.0
2006-05-01 03:15:00,91.539,91.572,91.524,91.535,2761800016.0
2006-05-01 03:30:00,91.551,91.565,91.494,91.554,3037399986.0
2006-05-01 03:45:00,91.533,91.565,91.477,91.555,2890199987.0
2006-05-01 04:00:00,91.522,91.583,91.467,91.489,2768999991.0
2006-05-01 04:15:00,91.48,91.48,91.266,91.311,2952899991.0
2006-05-01 04:30:00,91.295,91.322,91.212,91.32,2794899993.0
2006-05-01 04:45:00,91.316,91.349,91.281,91.291,3011599987.0
2006-05-01 05:00:00,91.301,91.377,91.294,91.377,3546099981.0
2006-05-01 05:15:00,91.374,91.405,91.359,91.384,2463899970.0
2006-05-01 05:30:00,91.387,91.4,91.344,91.377,2796100004.0
2006-05-01 05:45:00,91.395,91.403,91.322,91.348,2293799989.0
2006-05-01 06:00:00,91.358,91.456,91.32,91.426,3488799984.0
2006-05-01 06:15:00,91.424,91.474,91.406,91.43,2527000001.0
2006-05-01 06:30:00,91.411,91.436,91.323,91.349,2546099992.0
2006-05-01 06:45:00,91.319,91.393,91.319,91.364,3399799981.0
2006-05-01 07:00:00,91.362,91.366,91.302,91.315,2494399985.0
2006-05-01 07:15:00,91.302,91.341,91.272,91.31,2766800006.0
2006-05-01 07:30:00,91.33,91.35,91.291,91.32,3035599985.0
2006-05-01 07:45:00,91.329,91.371,91.283,91.341,2675099994.0
2006-05-01 08:00:00,91.34,91.366,91.278,91.298,3319799984.0
2006-05-01 08:15:00,91.302,91.322,91.255,91.267,3346799982.0
2006-05-01 08:30:00,91.277,91.33,91.219,91.238,3311599995.0
2006-05-01 08:45:00,91.243,91.302,91.203,91.226,3421899987.0
2006-05-01 09:00:00,91.247,91.322,91.236,91.291,3466399982.0
2006-05-01 09:15:00,91.296,91.327,91.256,91.304,3404199984.0
2006-05-01 09:30:00,91.317,91.35,91.286,91.319,3138199989.0
2006-05-01 09:45:00,91.305,91.33,91.281,91.297,3019799999.0
2006-05-01 10:00:00,91.281,91.31,91.259,91.286,2303599981.0
2006-05-01 10:15:00,91.3,91.338,91.254,91.32,3016899991.0
2006-05-01 10:30:00,91.318,91.399,91.297,91.361,3322599987.0
2006-05-01 10:45:00,91.39,91.399,91.332,91.352,3626299984.0
2006-05-01 11:00:00,91.35,91.351,91.293,91.335,3701099994.0
2006-05-01 11:15:00,91.331,91.369,91.307,91.323,3632399993.0
2006-05-01 11:30:00,91.322,91.367,91.313,91.354,3748499989.0
2006-05-01 11:45:00,91.364,91.395,91.333,91.359,3689999992.0
2006-05-01 12:00:00,91.34,91.379,91.3,91.328,3476499974.0
2006-05-01 12:15:00,91.312,91.352,91.287,91.33,3251900002.0
2006-05-01 12:30:00,91.314,91.35,91.301,91.318,2791799982.0
2006-05-01 12:45:00,91.32,91.348,91.281,91.292,2844299997.0
2006-05-01 13:00:00,91.325,91.385,91.304,91.382,3978900010.0
2006-05-01 13:15:00,91.387,91.39,91.256,91.274,2998199967.0
2006-05-01 13:30:00,91.288,91.377,91.254,91.345,3425599995.0
2006-05-01 13:45:00,91.345,91.393,91.32,91.367,3185699988.0
2006-05-01 14:00:00,91.381,91.536,91.371,91.466,3024499984.0
2006-05-01 14:15:00,91.482,91.562,91.455,91.473,2792300002.0
2006-05-01 14:30:00,91.467,91.526,91.323,91.36,3401299978.0
2006-05-01 14:45:00,91.359,91.441,91.317,91.387,3912099994.0
2006-05-01 15:00:00,91.403,91.563,91.385,91.477,3082899982.0
2006-05-01 15:15:00,91.484,91.55,91.447,91.474,3547699976.0
2006-05-01 15:30:00,91.482,91.488,91.331,91.42,3533799993.0
2006-05-01 15:45:00,91.418,91.439,91.318,91.346,3712399993.0
2006-05-01 16:00:00,91.327,91.515,91.327,91.494,2718099982.0
2006-05-01 16:15:00,91.497,91.514,91.352,91.447,3291699998.0
2006-05-01 16:30:00,91.446,91.478,91.356,91.384,3567800003.0
2006-05-01 16:45:00,91.385,91.457,91.346,91.362,3320499994.0
2006-05-01 17:00:00,91.364,91.422,91.314,91.373,3369799988.0
2006-05-01 17:15:00,91.339,91.371,91.28,91.356,3232099995.0
2006-05-01 17:30:00,91.331,91.409,91.277,91.305,3521799977.0
2006-05-01 17:45:00,91.32,91.371,91.264,91.287,3435099992.0
2006-05-01 18:00:00,91.287,91.35,91.25,91.35,25861599950.0
2006-05-01 18:15:00,91.36,91.366,91.282,91.346,23866499905.0
2006-05-01 18:30:00,91.341,91.403,91.33,91.336,19741199963.0
2006-05-01 18:45:00,91.351,91.399,91.308,91.37,13307299952.0
2006-05-01 19:00:00,91.372,91.393,91.311,91.359,9153699996.0
2006-05-01 19:15:00,91.365,91.42,91.331,91.38,14217899964.0
2006-05-01 19:30:00,91.401,91.449,91.361,91.41,12422099952.0
2006-05-01 19:45:00,91.422,91.469,91.402,91.465,9218199997.0
2006-05-01 20:00:00,91.463,91.481,91.414,91.436,11035099981.0
2006-05-01 20:15:00,91.437,91.49,91.405,91.47,15351599949.0
2006-05-01 20:30:00,91.441,91.477,91.421,91.432,15913699956.0
2006-05-01 20:45:00,91.419,91.466,91.41,91.46,13652999991.0
2006-05-01 21:00:00,91.45,91.5,91.43,91.473,8770799998.0
2006-05-01 21:15:00,91.452,91.476,91.338,91.395,14622999971.0
2006-05-01 21:30:00,91.423,91.459,91.37,91.406,7808999987.0
2006-05-01 21:45:00,91.408,91.44,91.289,91.289,6700299987.0
2006-05-01 22:00:00,91.294,91.36,91.265,91.322,7010599984.0
2006-05-01 22:15:00,91.33,91.352,91.302,91.302,5161199998.0
2006-05-01 22:30:00,91.34,91.347,91.25,91.28,5084599989.0
2006-05-01 22:45:00,91.27,91.36,91.253,91.296,5173099996.0
2006-05-01 23:00:00,91.343,91.42,91.314,91.327,3668299979.0
2006-05-01 23:15:00,91.381,91.452,91.31,91.399,3755799962.0
2006-05-01 23:30:00,91.386,91.47,91.366,91.407,3762699992.0
2006-05-01 23:45:00,91.412,91.43,91.338,91.39,2682600002.0
2006-05-02 00:00:00,91.378,91.521,91.362,91.477,3908999992.0
2006-05-02 00:15:00,91.495,91.569,91.441,91.521,3228399987.0
2006-05-02 00:30:00,91.499,91.554,91.413,91.543,3563399989.0
2006-05-02 00:45:00,91.552,91.586,91.468,91.533,3809099986.0
2006-05-02 01:00:00,91.505,91.621,91.431,91.594,2874899990.0
2006-05-02 01:15:00,91.603,91.654,91.565,91.59,2869799986.0
2006-05-02 01:30:00,91.582,91.609,91.554,91.58,3011199992.0
2006-05-02 01:45:00,91.568,91.58,91.511,91.532,3718399971.0
2006-05-02 02:00:00,91.512,91.584,91.464,91.543,3004900002.0
2006-05-02 02:15:00,91.545,91.611,91.528,91.59,3953499986.0
2006-05-02 02:30:00,91.572,91.582,91.495,91.548,3237199993.0
2006-05-02 02:45:00,91.527,91.586,91.518,91.545,2599599976.0
2006-05-02 03:00:00,91.542,91.561,91.476,91.5,3606699984.0
2006-05-02 03:15:00,91.501,91.536,91.446,91.495,3135399981.0
2006-05-02 03:30:00,91.505,91.567,91.481,91.557,3128099993.0
2006-05-02 03:45:00,91.544,91.609,91.544,91.59,2734099988.0
2006-05-02 04:00:00,91.57,91.609,91.555,91.555,2572400001.0
2006-05-02 04:15:00,91.565,91.568,91.482,91.535,2868099998.0
2006-05-02 04:30:00,91.54,91.571,91.512,91.543,2895099989.0
2006-05-02 04:45:00,91.535,91.57,91.514,91.55,2650999996.0
2006-05-02 05:00:00,91.556,91.596,91.518,91.563,3000099998.0
2006-05-02 05:15:00,91.567,91.579,91.514,91.541,2353800003.0
2006-05-02 05:30:00,91.534,91.548,91.509,91.512,2195499990.0
2006-05-02 05:45:00,91.538,91.548,91.47,91.52,2853299983.0
2006-05-02 06:00:00,91.532,91.56,91.509,91.547,3125399999.0
2006-05-02 06:15:00,91.524,91.575,91.504,91.544,2732899998.0
2006-05-02 06:30:00,91.533,91.58,91.503,91.562,2798700004.0
2006-05-02 06:45:00,91.575,91.599,91.547,91.569,3210399991.0
2006-05-02 07:00:00,91.573,91.594,91.543,91.575,2519000003.0
2006-05-02 07:15:00,91.572,91.609,91.529,91.58,3349700002.0
2006-05-02 07:30:00,91.598,91.615,91.515,91.526,3398599978.0
2006-05-02 07:45:00,91.517,91.571,91.487,91.487,3078199993.0
2006-05-02 08:00:00,91.484,91.556,91.474,91.522,2978399988.0
2006-05-02 08:15:00,91.538,91.556,91.474,91.479,3106699991.0
2006-05-02 08:30:00,91.493,91.581,91.493,91.529,3452599988.0
2006-05-02 08:45:00,91.562,91.618,91.499,91.508,3411399989.0
2006-05-02 09:00:00,91.539,91.645,91.52,91.544,3105099992.0
2006-05-02 09:15:00,91.538,91.653,91.467,91.633,3319199995.0
2006-05-02 09:30:00,91.641,91.732,91.594,91.723,3449199995.0
2006-05-02 09:45:00,91.714,91.727,91.618,91.631,3837199977.0
2006-05-02 10:00:00,91.62,91.657,91.518,91.538,3026900003.0
2006-05-02 10:15:00,91.549,91.587,91.506,91.577,3744300000.0
2006-05-02 10:30:00,91.582,91.809,91.568,91.757,3965000007.0
2006-05-02 10:45:00,91.782,91.821,91.728,91.733,3409299989.0
2006-05-02 11:00:00,91.754,91.786,91.692,91.699,3565599992.0
2006-05-02 11:15:00,91.719,91.789,91.702,91.757,3763999994.0
2006-05-02 11:30:00,91.745,91.847,91.728,91.8,3986100003.0
2006-05-02 11:45:00,91.806,91.936,91.772,91.91,4135600011.0
2006-05-02 12:00:00,91.926,92.046,91.898,92.046,3477199992.0
2006-05-02 12:15:00,92.054,92.061,91.929,91.966,3526199989.0
2006-05-02 12:30:00,91.962,91.975,91.888,91.917,2747799993.0
2006-05-02 12:45:00,91.901,91.917,91.803,91.893,3237599992.0
2006-05-02 13:00:00,91.884,91.997,91.856,91.97,3442200000.0
2006-05-02 13:15:00,91.987,91.991,91.862,91.891,3282600002.0
2006-05-02 13:30:00,91.878,91.905,91.842,91.857,3327299991.0
2006-05-02 13:45:00,91.858,91.942,91.837,91.88,3291599989.0
2006-05-02 14:00:00,91.876,91.901,91.809,91.824,2970799985.0
2006-05-02 14:15:00,91.809,91.847,91.672,91.707,3232099986.0
2006-05-02 14:30:00,91.7,91.746,91.657,91.71,3007299993.0
2006-05-02 14:45:00,91.697,91.87,91.69,91.858,4032799986.0
2006-05-02 15:00:00,91.857,91.962,91.842,91.949,3088999992.0
2006-05-02 15:15:00,91.94,91.947,91.857,91.868,3787699988.0
2006-05-02 15:30:00,91.88,91.895,91.796,91.833,2994199999.0
2006-05-02 15:45:00,91.82,91.842,91.75,91.767,3207199982.0
2006-05-02 16:00:00,91.751,91.858,91.732,91.789,3089700007.0
2006-05-02 16:15:00,91.792,91.823,91.744,91.781,3662999996.0
2006-05-02 16:30:00,91.814,91.815,91.64,91.657,3754199993.0
2006-05-02 16:45:00,91.668,91.72,91.581,91.62,2783699989.0
2006-05-02 17:00:00,91.634,91.691,91.603,91.688,3529099989.0
2006-05-02 17:15:00,91.678,91.715,91.62,91.644,3482899965.0
2006-05-02 17:30:00,91.638,91.729,91.638,91.696,3482899989.0
2006-05-02 17:45:00,91.69,91.783,91.683,91.75,3146099978.0
2006-05-02 18:00:00,91.746,91.82,91.714,91.82,23394699877.0
2006-05-02 18:15:00,91.81,91.85,91.763,91.804,24615999910.0
2006-05-02 18:30:00,91.8,91.828,91.736,91.804,19188199973.0
2006-05-02 18:45:00,91.825,91.834,91.708,91.735,14265400020.0
2006-05-02 19:00:00,91.73,91.794,91.715,91.766,9967399975.0
2006-05-02 19:15:00,91.772,91.8,91.735,91.747,14241299994.0
2006-05-02 19:30:00,91.761,91.782,91.587,91.596,11444499967.0
2006-05-02 19:45:00,91.578,91.632,91.526,91.549,9995699976.0
2006-05-02 20:00:00,91.543,91.573,91.513,91.522,10454399942.0
2006-05-02 20:15:00,91.523,91.557,91.461,91.5,15223399948.0
2006-05-02 20:30:00,91.459,91.501,91.44,91.474,16114299950.0
2006-05-02 20:45:00,91.474,91.51,91.433,91.498,16338999981.0
2006-05-02 21:00:00,91.499,91.547,91.48,91.529,11456700004.0
2006-05-02 21:15:00,91.54,91.569,91.501,91.519,15253499962.0
2006-05-02 21:30:00,91.532,91.598,91.517,91.59,7720699971.0
2006-05-02 21:45:00,91.56,91.601,91.535,91.579,6932399987.0
2006-05-02 22:00:00,91.575,91.623,91.542,91.56,6778499974.0
2006-05-02 22:15:00,91.575,91.599,91.528,91.56,4362899991.0
2006-05-02 22:30:00,91.597,91.609,91.56,91.598,4936199991.0
2006-05-02 22:45:00,91.603,91.632,91.533,91.54,5435600001.0
2006-05-02 23:00:00,91.597,91.616,91.506,91.573,3423399994.0
2006-05-02 23:15:00,91.554,91.674,91.543,91.584,3720199987.0
2006-05-02 23:30:00,91.562,91.685,91.544,91.685,3726099990.0
2006-05-02 23:45:00,91.686,91.694,91.641,91.665,2760699986.0
2006-05-03 00:00:00,91.665,91.676,91.571,91.648,3812799982.0
2006-05-03 00:15:00,91.655,91.68,91.575,91.658,4198500001.0
2006-05-03 00:30:00,91.657,91.665,91.56,91.596,3741999992.0
2006-05-03 00:45:00,91.629,91.68,91.565,91.632,3808199977.0
2006-05-03 01:00:00,91.591,91.675,91.591,91.613,3119400001.0
2006-05-03 01:15:00,91.633,91.644,91.513,91.566,3050099995.0
2006-05-03 01:30:00,91.603,91.612,91.511,91.547,3186200004.0
2006-05-03 01:45:00,91.537,91.593,91.516,91.567,4040199996.0
2006-05-03 02:00:00,91.568,91.656,91.568,91.605,3468399992.0
2006-05-03 02:15:00,91.612,91.64,91.54,91.588,3385599972.0
2006-05-03 02:30:00,91.599,91.649,91.581,91.604,3058699994.0
2006-05-03 02:45:00,91.591,91.66,91.573,91.653,3231400003.0
2006-05-03 03:00:00,91.639,91.674,91.611,91.658,3547599987.0
2006-05-03 03:15:00,91.661,91.661,91.579,91.612,3302799979.0
2006-05-03 03:30:00,91.617,91.655,91.569,91.634,3146099998.0
2006-05-03 03:45:00,91.616,91.658,91.601,91.613,2909100004.0
2006-05-03 04:00:00,91.597,91.66,91.597,91.64,2840299993.0
2006-05-03 04:15:00,91.663,91.736,91.642,91.693,2771500007.0
2006-05-03 04:30:00,91.718,91.727,91.665,91.691,3149899997.0
2006-05-03 04:45:00,91.707,91.758,91.667,91.725,3058099985.0
2006-05-03 05:00:00,91.73,91.761,91.696,91.728,3113599988.0
2006-05-03 05:15:00,91.718,91.73,91.644,91.674,2897999996.0
2006-05-03 05:30:00,91.673,91.685,91.638,91.657,2349500001.0
2006-05-03 05:45:00,91.66,91.695,91.616,91.67,2154999988.0
2006-05-03 06:00:00,91.672,91.689,91.636,91.661,2669599999.0
2006-05-03 06:15:00,91.647,91.686,91.631,91.67,2544800001.0
2006-05-03 06:30:00,91.682,91.701,91.654,91.695,2693300000.0
2006-05-03 06:45:00,91.669,91.699,91.645,91.668,3293899993.0
2006-05-03 07:00:00,91.666,91.7,91.653,91.695,2783599993.0
2006-05-03 07:15:00,91.702,91.752,91.665,91.734,2949799995.0
2006-05-03 07:30:00,91.729,91.769,91.71,91.75,2634700007.0
2006-05-03 07:45:00,91.741,91.762,91.693,91.75,3015799974.0
2006-05-03 08:00:00,91.74,91.757,91.693,91.708,3621099990.0
2006-05-03 08:15:00,91.715,91.804,91.679,91.758,3555399993.0
2006-05-03 08:30:00,91.772,91.842,91.759,91.825,3115999991.0
2006-05-03 08:45:00,91.828,91.851,91.749,91.798,3148499993.0
2006-05-03 09:00:00,91.797,91.827,91.736,91.752,3041300000.0
2006-05-03 09:15:00,91.77,91.785,91.708,91.738,3604000000.0
2006-05-03 09:30:00,91.744,91.75,91.61,91.617,3596899998.0
2006-05-03 09:45:00,91.628,91.684,91.605,91.614,3223499979.0
2006-05-03 10:00:00,91.602,91.682,91.598,91.662,3262799985.0
2006-05-03 10:15:00,91.677,91.706,91.612,91.628,3706699992.0
2006-05-03 10:30:00,91.618,91.66,91.581,91.622,3506099997.0
2006-05-03 10:45:00,91.648,91.719,91.632,91.69,3243199992.0
2006-05-03 11:00:00,91.693,91.733,91.66,91.706,3406299994.0
2006-05-03 11:15:00,91.682,91.708,91.568,91.583,3815399999.0
2006-05-03 11:30:00,91.578,91.608,91.549,91.589,3632499992.0
2006-05-03 11:45:00,91.571,91.725,91.554,91.713,4020399996.0
2006-05-03 12:00:00,91.7,91.756,91.67,91.696,3621599994.0
2006-05-03 12:15:00,91.702,91.82,91.682,91.754,3200899992.0
2006-05-03 12:30:00,91.727,91.757,91.634,91.665,2560300004.0
2006-05-03 12:45:00,91.637,91.71,91.606,91.662,3685299988.0
2006-05-03 13:00:00,91.677,91.683,91.6,91.61,3743399995.0
2006-05-03 13:15:00,91.61,91.713,91.597,91.688,3289699981.0
2006-05-03 13:30:00,91.683,91.807,91.662,91.762,3558800017.0
2006-05-03 13:45:00,91.779,91.796,91.726,91.726,3473399995.0
2006-05-03 14:00:00,91.738,91.771,91.712,91.736,3390499990.0
2006-05-03 14:15:00,91.751,91.804,91.698,91.74,3284099997.0
2006-05-03 14:30:00,91.726,91.745,91.661,91.685,3278899990.0
2006-05-03 14:45:00,91.676,91.714,91.647,91.712,3736100002.0
2006-05-03 15:00:00,91.698,91.748,91.674,91.699,3071499991.0
2006-05-03 15:15:00,91.711,91.745,91.642,91.737,3824499976.0
2006-05-03 15:30:00,91.748,91.748,91.668,91.705,2903999983.0
2006-05-03 15:45:00,91.684,91.761,91.602,91.693,3259200009.0
2006-05-03 16:00:00,91.643,91.72,91.588,91.649,3250799989.0
2006-05-03 16:15:00,91.644,91.711,91.611,91.67,3553799997.0
2006-05-03 16:30:00,91.677,91.743,91.66,91.725,3390699995.0
2006-05-03 16:45:00,91.73,91.784,91.703,91.752,3723199996.0
2006-05-03 17:00:00,91.775,91.811,91.729,91.765,3165900001.0
2006-05-03 17:15:00,91.747,91.827,91.744,91.788,3020599985.0
2006-05-03 17:30:00,91.76,91.842,91.731,91.808,3307899999.0
2006-05-03 17:45:00,91.824,91.878,91.804,91.824,3172899985.0
2006-05-03 18:00:00,91.816,91.94,91.808,91.94,25237300027.0
2006-05-03 18:15:00,91.93,91.97,91.866,91.939,22700999946.0
2006-05-03 18:30:00,91.933,91.947,91.851,91.899,18721199959.0
2006-05-03 18:45:00,91.922,91.963,91.901,91.917,13432799957.0
2006-05-03 19:00:00,91.945,91.959,91.89,91.928,9533599941.0
2006-05-03 19:15:00,91.917,92.052,91.889,92.029,13973299967.0
2006-05-03 19:30:00,92.035,92.071,91.991,92.021,12247899945.0
2006-05-03 19:45:00,91.997,92.067,91.995,92.033,8990600021.0
2006-05-03 20:00:00,92.013,92.092,91.952,91.991,10165999972.0
2006-05-03 20:15:00,91.973,92.05,91.967,92.02,14607099967.0
2006-05-03 20:30:00,92.01,92.023,91.888,91.922,14734299931.0
2006-05-03 20:45:00,91.922,91.97,91.886,91.905,16685999933.0
2006-05-03 21:00:00,91.906,91.984,91.903,91.965,10189699998.0
2006-05-03 21:15:00,91.962,91.996,91.932,91.947,14812199975.0
2006-05-03 21:30:00,91.963,92.04,91.942,91.971,8290499965.0
2006-05-03 21:45:00,91.959,91.989,91.924,91.929,6542699981.0
2006-05-03 22:00:00,91.93,91.966,91.908,91.945,6774499988.0
2006-05-03 22:15:00,91.945,91.95,91.889,91.914,4638299989.0
2006-05-03 22:30:00,91.93,91.952,91.903,91.92,5408599974.0
2006-05-03 22:45:00,91.905,91.923,91.781,91.827,5324299959.0
2006-05-03 23:00:00,91.844,91.909,91.82,91.847,3434999988.0
2006-05-03 23:15:00,91.849,91.906,91.793,91.904,3406199997.0
2006-05-03 23:30:00,91.898,91.925,91.821,91.86,2986999980.0
2006-05-03 23:45:00,91.858,91.872,91.82,91.862,2787599984.0
2006-05-04 00:00:00,91.868,91.886,91.816,91.842,2814399994.0
2006-05-04 00:15:00,91.836,91.888,91.817,91.875,2984099992.0
2006-05-04 00:30:00,91.867,91.88,91.806,91.849,3055599997.0
2006-05-04 00:45:00,91.855,91.915,91.834,91.91,3251699990.0
2006-05-04 01:00:00,91.883,91.955,91.872,91.891,3030099985.0
2006-05-04 01:15:00,91.913,91.958,91.897,91.946,2881500000.0
2006-05-04 01:30:00,91.955,91.989,91.929,91.963,2722699990.0
2006-05-04 01:45:00,91.964,91.977,91.902,91.934,4200699978.0
2006-05-04 02:00:00,91.94,91.958,91.89,91.922,2682199986.0
2006-05-04 02:15:00,91.924,91.954,91.894,91.93,3390000016.0
2006-05-04 02:30:00,91.913,91.942,91.89,91.912,2693600001.0
2006-05-04 02:45:00,91.896,91.962,91.896,91.933,2936499986.0
2006-05-04 03:00:00,91.928,91.97,91.909,91.968,3416700003.0
2006-05-04 03:15:00,91.962,91.966,91.897,91.917,2809999982.0
2006-05-04 03:30:00,91.92,91.931,91.857,91.931,3185099996.0
2006-05-04 03:45:00,91.917,91.934,91.871,91.889,3062799984.0
2006-05-04 04:00:00,91.868,91.9,91.83,91.857,3169999974.0
2006-05-04 04:15:00,91.875,91.912,91.838,91.895,2295799993.0
2006-05-04 04:30:00,91.904,91.934,91.88,91.911,2685899988.0
2006-05-04 04:45:00,91.909,91.944,91.89,91.918,2387299992.0
2006-05-04 05:00:00,91.922,91.977,91.919,91.977,2890099985.0
2006-05-04 05:15:00,91.968,91.985,91.912,91.928,2058000008.0
2006-05-04 05:30:00,91.905,91.915,91.86,91.882,3369999979.0
2006-05-04 05:45:00,91.895,91.91,91.795,91.894,2951899992.0
2006-05-04 06:00:00,91.889,91.943,91.877,91.914,2795999985.0
2006-05-04 06:15:00,91.924,92.031,91.892,91.986,2451599996.0
2006-05-04 06:30:00,91.97,92.002,91.897,91.903,2963299990.0
2006-05-04 06:45:00,91.929,92.027,91.909,91.99,3284599993.0
2006-05-04 07:00:00,92.0,92.014,91.94,91.957,3002199988.0
2006-05-04 07:15:00,91.977,92.018,91.927,91.957,3008300007.0
2006-05-04 07:30:00,91.964,92.071,91.961,92.039,3422000001.0
2006-05-04 07:45:00,92.033,92.045,91.974,91.977,2824000003.0
2006-05-04 08:00:00,91.998,92.123,91.983,92.025,3531699980.0
2006-05-04 08:15:00,92.028,92.044,91.932,91.984,2799199996.0
2006-05-04 08:30:00,91.992,92.009,91.851,91.869,3104199985.0
2006-05-04 08:45:00,91.868,91.885,91.803,91.855,3511299994.0
2006-05-04 09:00:00,91.844,91.917,91.828,91.905,3297299999.0
2006-05-04 09:15:00,91.888,92.01,91.876,91.896,3630199994.0
2006-05-04 09:30:00,91.895,91.932,91.876,91.908,3298099979.0
2006-05-04 09:45:00,91.909,91.918,91.79,91.814,3147599991.0
2006-05-04 10:00:00,91.818,91.862,91.777,91.803,3492199975.0
2006-05-04 10:15:00,91.81,91.93,91.796,91.923,3286299982.0
2006-05-04 10:30:00,91.943,91.966,91.878,91.898,3256899980.0
2006-05-04 10:45:00,91.908,91.925,91.824,91.891,3352500019.0
2006-05-04 11:00:00,91.907,91.929,91.853,91.865,3156799995.0
2006-05-04 11:15:00,91.844,91.899,91.799,91.829,3540599986.0
2006-05-04 11:30:00,91.81,91.847,91.799,91.813,4016499983.0
2006-05-04 11:45:00,91.787,91.889,91.786,91.859,3486899986.0
2006-05-04 12:00:00,91.86,91.94,91.824,91.94,4026799984.0
2006-05-04 12:15:00,91.942,91.942,91.851,91.885,3457899998.0
2006-05-04 12:30:00,91.871,91.956,91.871,91.903,3115399985.0
2006-05-04 12:45:00,91.92,91.956,91.837,91.881,3875699990.0
2006-05-04 13:00:00,91.904,91.932,91.805,91.829,3110099998.0
2006-05-04 13:15:00,91.827,91.9,91.804,91.888,3300799998.0
2006-05-04 13:30:00,91.885,91.946,91.847,91.882,3311300004.0
2006-05-04 13:45:00,91.874,92.008,91.851,91.895,3292299970.0
2006-05-04 14:00:00,91.897,91.972,91.872,91.94,3537899986.0
2006-05-04 14:15:00,91.911,91.953,91.829,91.917,3211699989.0
2006-05-04 14:30:00,91.906,92.111,91.853,92.088,3049700003.0
2006-05-04 14:45:00,92.073,92.083,91.794,91.84,3354999981.0
2006-05-04 15:00:00,91.88,92.023,91.853,91.893,2930799983.0
2006-05-04 15:15:00,91.874,91.942,91.842,91.926,3546399979.0
2006-05-04 15:30:00,91.923,91.966,91.866,91.922,3566199995.0
2006-05-04 15:45:00,91.931,92.004,91.908,91.985,3325599996.0
2006-05-04 16:00:00,91.981,92.09,91.962,92.051,2900700010.0
2006-05-04 16:15:00,92.06,92.227,92.035,92.133,3468399987.0
2006-05-04 16:30:00,92.145,92.248,92.136,92.22,3403599986.0
2006-05-04 16:45:00,92.218,92.294,92.183,92.275,3586999988.0
2006-05-04 17:00:00,92.275,92.283,92.126,92.153,3092999996.0
2006-05-04 17:15:00,92.163,92.221,92.123,92.221,3454299994.0
2006-05-04 17:30:00,92.214,92.267,92.134,92.185,3475799996.0
2006-05-04 17:45:00,92.181,92.262,92.155,92.239,3722899986.0
2006-05-04 18:00:00,92.234,92.31,92.17,92.23,23980099894.0
2006-05-04 18:15:00,92.243,92.27,92.181,92.209,20762899961.0
2006-05-04 18:30:00,92.194,92.227,92.149,92.202,19249199941.0
2006-05-04 18:45:00,92.199,92.311,92.179,92.258,13961299946.0
2006-05-04 19:00:00,92.258,92.277,92.166,92.198,8752699956.0
2006-05-04 19:15:00,92.19,92.317,92.177,92.295,14007599934.0
2006-05-04 19:30:00,92.315,92.454,92.269,92.407,11738099978.0
2006-05-04 19:45:00,92.386,92.417,92.34,92.34,9162099984.0
2006-05-04 20:00:00,92.323,92.726,92.303,92.617,10400600001.0
2006-05-04 20:15:00,92.605,92.634,92.496,92.53,14131699953.0
2006-05-04 20:30:00,92.54,92.549,92.458,92.521,15972899957.0
2006-05-04 20:45:00,92.532,92.551,92.5,92.533,14633199954.0
2006-05-04 21:00:00,92.54,92.56,92.489,92.505,9017999957.0
2006-05-04 21:15:00,92.499,92.535,92.462,92.5,14929199924.0
2006-05-04 21:30:00,92.517,92.539,92.481,92.507,8255199988.0
2006-05-04 21:45:00,92.515,92.591,92.484,92.58,6778199973.0
2006-05-04 22:00:00,92.557,92.578,92.515,92.54,6984299957.0
2006-05-04 22:15:00,92.558,92.577,92.53,92.534,4997299989.0
2006-05-04 22:30:00,92.555,92.582,92.494,92.521,5481599995.0
2006-05-04 22:45:00,92.509,92.53,92.373,92.417,5655099996.0
2006-05-04 23:00:00,92.433,92.495,92.376,92.465,3670599988.0
2006-05-04 23:15:00,92.448,92.48,92.396,92.435,3655899996.0
2006-05-04 23:30:00,92.431,92.479,92.407,92.443,3259899990.0
2006-05-04 23:45:00,92.414,92.443,92.34,92.364,2878399981.0
2006-05-05 00:00:00,92.355,92.377,92.32,92.342,2681499989.0
2006-05-05 00:15:00,92.338,92.421,92.325,92.382,2724699993.0
2006-05-05 00:30:00,92.375,92.397,92.319,92.389,3131299984.0
2006-05-05 00:45:00,92.383,92.462,92.366,92.45,3468699988.0
2006-05-05 01:00:00,92.45,92.511,92.408,92.454,3318199990.0
2006-05-05 01:15:00,92.482,92.499,92.408,92.434,3143199983.0
2006-05-05 01:30:00,92.462,92.517,92.43,92.474,2445999997.0
2006-05-05 01:45:00,92.469,92.485,92.365,92.41,3498599998.0
2006-05-05 02:00:00,92.407,92.445,92.379,92.415,3162699989.0
2006-05-05 02:15:00,92.417,92.497,92.402,92.431,2922399994.0
2006-05-05 02:30:00,92.417,92.431,92.362,92.422,3017300001.0
2006-05-05 02:45:00,92.413,92.466,92.395,92.447,3230899994.0
2006-05-05 03:00:00,92.443,92.459,92.409,92.453,3327799978.0
2006-05-05 03:15:00,92.445,92.482,92.422,92.453,2651899983.0
2006-05-05 03:30:00,92.463,92.527,92.423,92.482,3179099990.0
2006-05-05 03:45:00,92.476,92.479,92.415,92.436,3146000004.0
2006-05-05 04:00:00,92.415,92.498,92.407,92.479,2427799986.0
2006-05-05 04:15:00,92.452,92.506,92.431,92.495,2826499992.0
2006-05-05 04:30:00,92.487,92.54,92.484,92.535,2805999992.0
2006-05-05 04:45:00,92.543,92.577,92.515,92.541,2717799994.0
2006-05-05 05:00:00,92.565,92.603,92.516,92.572,2687699973.0
2006-05-05 05:15:00,92.572,92.592,92.542,92.568,2687099996.0
2006-05-05 05:30:00,92.586,92.592,92.537,92.537,2688799988.0
2006-05-05 05:45:00,92.553,92.57,92.495,92.545,2492099987.0
2006-05-05 06:00:00,92.537,92.579,92.51,92.538,2764699993.0
2006-05-05 06:15:00,92.53,92.563,92.511,92.545,2276799990.0
2006-05-05 06:30:00,92.546,92.635,92.531,92.616,2737100003.0
2006-05-05 06:45:00,92.601,92.642,92.575,92.627,2844899993.0
2006-05-05 07:00:00,92.622,92.625,92.559,92.578,3049299995.0
2006-05-05 07:15:00,92.592,92.61,92.548,92.565,3022799992.0
2006-05-05 07:30:00,92.567,92.589,92.529,92.541,2557199987.0
2006-05-05 07:45:00,92.529,92.582,92.525,92.543,3074299999.0
2006-05-05 08:00:00,92.535,92.575,92.516,92.54,3145999997.0
2006-05-05 08:15:00,92.565,92.583,92.419,92.422,3172599979.0
2006-05-05 08:30:00,92.438,92.438,92.306,92.306,3206699994.0
2006-05-05 08:45:00,92.343,92.359,92.296,92.333,2706899990.0
2006-05-05 09:00:00,92.352,92.4,92.31,92.335,3144099992.0
2006-05-05 09:15:00,92.363,92.394,92.316,92.38,3393199983.0
2006-05-05 09:30:00,92.382,92.44,92.334,92.428,3183999983.0
2006-05-05 09:45:00,92.417,92.472,92.363,92.443,3174899998.0
2006-05-05 10:00:00,92.438,92.462,92.349,92.391,2728099994.0
2006-05-05 10:15:00,92.388,92.435,92.369,92.408,3449799992.0
2006-05-05 10:30:00,92.41,92.457,92.338,92.449,3667200000.0
2006-05-05 10:45:00,92.45,92.508,92.411,92.484,3141099977.0
2006-05-05 11:00:00,92.501,92.508,92.39,92.42,3467099972.0
2006-05-05 11:15:00,92.435,92.496,92.421,92.474,4027899993.0
2006-05-05 11:30:00,92.474,92.552,92.442,92.532,3554299997.0
2006-05-05 11:45:00,92.524,92.611,92.502,92.523,3838900002.0
2006-05-05 12:00:00,92.512,92.532,92.437,92.488,3339199996.0
2006-05-05 12:15:00,92.469,92.494,92.431,92.457,3385499996.0
2006-05-05 12:30:00,92.45,92.523,92.431,92.449,2586299990.0
2006-05-05 12:45:00,92.465,92.506,92.432,92.492,3283299995.0
2006-05-05 13:00:00,92.49,92.53,92.469,92.513,3543099989.0
2006-05-05 13:15:00,92.505,92.624,92.456,92.622,3279199994.0
2006-05-05 13:30:00,92.601,92.616,92.51,92.51,3287199999.0
2006-05-05 13:45:00,92.506,92.559,92.475,92.49,3781199980.0
2006-05-05 14:00:00,92.504,92.542,92.443,92.505,3410299991.0
2006-05-05 14:15:00,92.519,92.58,92.427,92.438,3442899993.0
2006-05-05 14:30:00,92.508,92.72,92.43,92.505,3252999980.0
2006-05-05 14:45:00,92.487,92.578,92.443,92.512,3442200005.0
2006-05-05 15:00:00,92.499,92.527,92.237,92.243,2954199990.0
2006-05-05 15:15:00,92.216,92.265,92.004,92.078,3907899995.0
2006-05-05 15:30:00,92.067,92.067,91.975,92.03,3155399987.0
2006-05-05 15:45:00,92.041,92.046,91.909,92.038,3794599971.0
2006-05-05 16:00:00,92.028,92.047,91.847,91.9,3167499978.0
2006-05-05 16:15:00,91.892,91.892,91.74,91.819,3164700012.0
2006-05-05 16:30:00,91.827,91.833,91.75,91.773,3261299992.0
2006-05-05 16:45:00,91.774,91.774,91.626,91.693,3524100001.0
2006-05-05 17:00:00,91.686,91.746,91.587,91.633,3218200012.0
2006-05-05 17:15:00,91.632,91.676,91.568,91.644,3235399997.0
2006-05-05 17:30:00,91.643,91.673,91.629,91.658,3494099991.0
2006-05-05 17:45:00,91.66,91.741,91.642,91.678,3556299988.0
2006-05-05 18:00:00,91.697,91.76,91.637,91.76,21274799878.0
2006-05-05 18:15:00,91.75,91.831,91.715,91.782,24070199991.0
2006-05-05 18:30:00,91.787,91.865,91.782,91.801,18485299963.0
2006-05-05 18:45:00,91.799,91.84,91.786,91.801,13995099969.0
2006-05-05 19:00:00,91.826,91.828,91.711,91.735,9440899972.0
2006-05-05 19:15:00,91.748,91.783,91.695,91.705,13580299984.0
2006-05-05 19:30:00,91.72,91.761,91.685,91.715,12235799930.0
2006-05-05 19:45:00,91.715,91.779,91.714,91.774,9657599966.0
2006-05-05 20:00:00,91.773,91.787,91.725,91.766,10348399987.0
2006-05-05 20:15:00,91.767,91.82,91.741,91.82,14925199945.0
2006-05-05 20:30:00,91.83,91.83,91.731,91.775,14975399938.0
2006-05-05 20:45:00,91.752,91.777,91.653,91.685,16491499960.0
2006-05-05 21:00:00,91.71,91.763,91.697,91.744,10368100004.0
2006-05-05 21:15:00,91.74,91.778,91.715,91.732,14315199937.0
2006-05-05 21:30:00,91.749,91.764,91.713,91.76,7510299958.0
2006-05-05 21:45:00,91.744,91.77,91.697,91.7,6980299974.0
2006-05-05 22:00:00,91.69,91.719,91.652,91.704,6836299974.0
2006-05-05 22:15:00,91.689,91.717,91.657,91.671,4775499986.0
2006-05-05 22:30:00,91.708,91.722,91.61,91.64,5213499987.0
2006-05-05 22:45:00,91.631,91.762,91.614,91.73,5512899982.0
2006-05-07 23:00:00,91.678,91.723,91.347,91.437,3335399990.0
2006-05-07 23:15:00,91.44,91.444,91.321,91.357,3684699999.0
2006-05-07 23:30:00,91.392,91.4,91.303,91.374,3518499989.0
2006-05-07 23:45:00,91.386,91.657,91.337,91.35,3174299997.0
2006-05-08 00:00:00,91.348,91.375,91.327,91.37,2712099991.0
2006-05-08 00:15:00,91.365,91.422,91.334,91.422,2655299982.0
2006-05-08 00:30:00,91.402,91.433,91.369,91.377,2617799991.0
2006-05-08 00:45:00,91.407,91.434,91.37,91.404,3204699983.0
2006-05-08 01:00:00,91.388,91.488,91.388,91.443,3011099991.0
2006-05-08 01:15:00,91.475,91.514,91.441,91.505,2830799996.0
2006-05-08 01:30:00,91.512,91.529,91.418,91.418,3159999979.0
2006-05-08 01:45:00,91.42,91.535,91.413,91.522,3956999985.0
2006-05-08 02:00:00,91.524,91.596,91.509,91.561,3341999980.0
2006-05-08 02:15:00,91.568,91.598,91.505,91.538,3361899997.0
2006-05-08 02:30:00,91.51,91.542,91.358,91.361,3182100004.0
2006-05-08 02:45:00,91.364,91.385,91.181,91.205,3140599984.0
2006-05-08 03:00:00,91.197,91.197,91.058,91.127,3738599997.0
2006-05-08 03:15:00,91.119,91.145,91.085,91.115,3234199974.0
2006-05-08 03:30:00,91.123,91.185,91.086,91.17,3089799979.0
2006-05-08 03:45:00,91.158,91.196,91.097,91.13,3630099986.0
2006-05-08 04:00:00,91.121,91.152,91.051,91.07,3114999977.0
2006-05-08 04:15:00,91.078,91.097,91.031,91.058,2809999991.0
2006-05-08 04:30:00,91.051,91.097,91.038,91.038,2797499973.0
2006-05-08 04:45:00,91.061,91.081,91.016,91.036,2981599993.0
2006-05-08 05:00:00,91.011,91.038,90.982,91.018,2783699993.0
2006-05-08 05:15:00,91.011,91.064,90.995,91.046,2760599993.0
2006-05-08 05:30:00,91.054,91.077,91.024,91.052,2584199992.0
2006-05-08 05:45:00,91.059,91.108,91.007,91.092,2913499991.0
2006-05-08 06:00:00,91.077,91.106,91.047,91.087,2786099991.0
2006-05-08 06:15:00,91.066,91.092,91.014,91.04,2831199997.0
2006-05-08 06:30:00,91.053,91.073,91.024,91.034,2179799992.0
2006-05-08 06:45:00,91.048,91.088,91.028,91.072,2890799999.0
2006-05-08 07:00:00,91.063,91.089,91.034,91.067,3266099996.0
2006-05-08 07:15:00,91.078,91.094,91.037,91.053,3095899995.0
2006-05-08 07:30:00,91.066,91.1,91.041,91.063,3435399989.0
2006-05-08 07:45:00,91.051,91.118,91.032,91.058,2956199997.0
2006-05-08 08:00:00,91.047,91.111,91.039,91.065,3206599996.0
2006-05-08 08:15:00,91.07,91.117,91.045,91.071,2811699994.0
2006-05-08 08:30:00,91.071,91.141,90.998,91.109,3243099993.0
2006-05-08 08:45:00,91.128,91.159,91.057,91.1,3580899991.0
2006-05-08 09:00:00,91.117,91.117,90.917,90.976,3564299983.0
2006-05-08 09:15:00,90.957,90.974,90.874,90.892,3469699988.0
2006-05-08 09:30:00,90.896,90.993,90.882,90.915,3612899980.0
2006-05-08 09:45:00,90.906,90.918,90.831,90.857,3337899978.0
2006-05-08 10:00:00,90.863,90.876,90.761,90.795,2512099993.0
2006-05-08 10:15:00,90.814,90.978,90.754,90.972,2912200001.0
2006-05-08 10:30:00,91.002,91.076,90.998,91.045,3243699997.0
2006-05-08 10:45:00,91.089,91.167,91.076,91.14,3352099989.0
2006-05-08 11:00:00,91.141,91.194,91.052,91.062,3371699999.0
2006-05-08 11:15:00,91.03,91.097,91.016,91.078,3592299990.0
2006-05-08 11:30:00,91.077,91.099,91.041,91.064,3836999997.0
2006-05-08 11:45:00,91.04,91.113,91.023,91.09,3539299994.0
2006-05-08 12:00:00,91.097,91.099,91.016,91.069,3561999980.0
2006-05-08 12:15:00,91.052,91.067,90.973,90.977,3425399985.0
2006-05-08 12:30:00,90.972,91.002,90.929,90.958,2701899988.0
2006-05-08 12:45:00,90.938,90.993,90.874,90.874,3287500000.0
2006-05-08 13:00:00,90.904,90.939,90.88,90.934,3342899978.0
2006-05-08 13:15:00,90.916,91.046,90.904,91.002,3421699999.0
2006-05-08 13:30:00,90.989,91.003,90.906,90.97,2966799986.0
2006-05-08 13:45:00,90.963,91.016,90.881,91.005,3374099993.0
2006-05-08 14:00:00,91.005,91.068,90.973,91.03,3417999999.0
2006-05-08 14:15:00,91.019,91.078,90.999,91.023,3128200000.0
2006-05-08 14:30:00,91.001,91.025,90.937,90.976,3748199983.0
2006-05-08 14:45:00,90.95,91.006,90.895,90.939,3740500000.0
2006-05-08 15:00:00,90.943,90.991,90.932,90.954,3148599982.0
2006-05-08 15:15:00,90.963,90.994,90.895,90.948,3358999980.0
2006-05-08 15:30:00,90.945,90.945,90.813,90.859,2882999995.0
2006-05-08 15:45:00,90.861,90.889,90.723,90.738,3516099996.0
2006-05-08 16:00:00,90.732,90.81,90.721,90.795,3716699995.0
2006-05-08 16:15:00,90.798,90.824,90.72,90.743,3381399990.0
2006-05-08 16:30:00,90.761,90.791,90.68,90.687,3583899989.0
2006-05-08 16:45:00,90.702,90.742,90.666,90.71,3345399998.0
2006-05-08 17:00:00,90.725,90.831,90.686,90.821,3297699998.0
2006-05-08 17:15:00,90.824,90.828,90.758,90.805,3099899990.0
2006-05-08 17:30:00,90.774,90.851,90.774,90.839,3662099996.0
2006-05-08 17:45:00,90.84,90.886,90.798,90.833,3094999994.0
2006-05-08 18:00:00,90.827,90.872,90.801,90.815,20544799971.0
2006-05-08 18:15:00,90.86,90.904,90.803,90.867,21534999959.0
2006-05-08 18:30:00,90.871,90.907,90.844,90.868,17601499971.0
2006-05-08 18:45:00,90.871,90.905,90.846,90.861,13837299959.0
2006-05-08 19:00:00,90.856,90.873,90.789,90.81,9204299993.0
2006-05-08 19:15:00,90.8,90.834,90.772,90.814,14083999953.0
2006-05-08 19:30:00,90.843,90.852,90.794,90.819,11968499968.0
2006-05-08 19:45:00,90.814,90.847,90.798,90.837,9181699974.0
2006-05-08 20:00:00,90.82,90.861,90.785,90.8,9866699974.0
2006-05-08 20:15:00,90.81,90.844,90.77,90.84,14066399972.0
2006-05-08 20:30:00,90.85,90.861,90.765,90.849,16038899952.0
2006-05-08 20:45:00,90.83,90.897,90.827,90.867,16941999975.0
2006-05-08 21:00:00,90.9,90.937,90.841,90.924,8830899988.0
2006-05-08 21:15:00,90.929,90.948,90.887,90.905,14433699945.0
2006-05-08 21:30:00,90.923,90.933,90.884,90.926,7734599956.0
2006-05-08 21:45:00,90.922,90.932,90.877,90.906,6422299980.0
2006-05-08 22:00:00,90.907,90.935,90.816,90.88,6555299964.0
2006-05-08 22:15:00,90.89,90.916,90.853,90.853,4698900003.0
2006-05-08 22:30:00,90.884,90.889,90.805,90.851,5483399999.0
2006-05-08 22:45:00,90.862,90.889,90.813,90.86,5192699991.0
2006-05-08 23:00:00,90.876,90.928,90.821,90.873,3523599987.0
2006-05-08 23:15:00,90.877,90.934,90.855,90.894,3695999993.0
2006-05-08 23:30:00,90.921,90.94,90.867,90.907,3296699996.0
2006-05-08 23:45:00,90.903,90.937,90.885,90.929,2762699983.0
2006-05-09 00:00:00,90.935,90.952,90.893,90.927,2656999990.0
2006-05-09 00:15:00,90.922,90.945,90.876,90.912,2911699993.0
2006-05-09 00:30:00,90.902,90.941,90.856,90.87,3228199994.0
2006-05-09 00:45:00,90.883,90.907,90.823,90.867,3924300005.0
2006-05-09 01:00:00,90.859,90.912,90.841,90.901,2668699991.0
2006-05-09 01:15:00,90.9,90.935,90.87,90.897,2770099993.0
2006-05-09 01:30:00,90.901,90.901,90.831,90.845,3035899998.0
2006-05-09 01:45:00,90.857,90.883,90.823,90.852,3719299994.0
2006-05-09 02:00:00,90.818,90.836,90.66,90.673,3231099971.0
2006-05-09 02:15:00,90.672,90.691,90.56,90.574,3979499975.0
2006-05-09 02:30:00,90.564,90.576,90.463,90.54,3376799985.0
2006-05-09 02:45:00,90.517,90.608,90.515,90.596,3363999999.0
2006-05-09 03:00:00,90.593,90.671,90.558,90.616,3494699989.0
2006-05-09 03:15:00,90.603,90.665,90.578,90.602,3609699989.0
2006-05-09 03:30:00,90.613,90.747,90.597,90.737,3280100006.0
2006-05-09 03:45:00,90.727,90.772,90.678,90.757,3621100001.0
2006-05-09 04:00:00,90.77,90.803,90.713,90.78,2817799980.0
2006-05-09 04:15:00,90.759,90.858,90.759,90.858,3574499999.0
2006-05-09 04:30:00,90.873,90.938,90.842,90.866,3148599976.0
2006-05-09 04:45:00,90.857,90.928,90.831,90.9,3347299977.0
2006-05-09 05:00:00,90.925,90.936,90.846,90.893,3283699986.0
2006-05-09 05:15:00,90.892,90.929,90.867,90.885,2750399988.0
2006-05-09 05:30:00,90.91,90.932,90.852,90.92,3063599984.0
2006-05-09 05:45:00,90.923,90.936,90.838,90.914,2516099991.0
2006-05-09 06:00:00,90.909,90.95,90.851,90.861,3344599988.0
2006-05-09 06:15:00,90.834,90.873,90.797,90.812,3159299988.0
2006-05-09 06:30:00,90.813,90.83,90.775,90.811,3242099979.0
2006-05-09 06:45:00,90.82,90.827,90.77,90.815,3182000004.0
2006-05-09 07:00:00,90.812,90.845,90.787,90.811,2747799995.0
2006-05-09 07:15:00,90.829,90.829,90.712,90.74,2759200000.0
2006-05-09 07:30:00,90.75,90.852,90.743,90.847,3106399990.0
2006-05-09 07:45:00,90.838,90.846,90.744,90.763,2786999995.0
2006-05-09 08:00:00,90.752,90.807,90.729,90.729,3380499989.0
2006-05-09 08:15:00,90.736,90.821,90.717,90.82,3259500005.0
2006-05-09 08:30:00,90.837,90.844,90.746,90.786,3599100000.0
2006-05-09 08:45:00,90.815,90.879,90.788,90.851,3111799987.0
2006-05-09 09:00:00,90.862,90.921,90.733,90.75,3366800007.0
2006-05-09 09:15:00,90.774,90.791,90.702,90.759,3641199988.0
2006-05-09 09:30:00,90.762,90.856,90.747,90.833,3413799988.0
2006-05-09 09:45:00,90.853,90.881,90.804,90.844,3420200004.0
2006-05-09 10:00:00,90.864,90.869,90.747,90.776,2969899980.0
2006-05-09 10:15:00,90.795,90.858,90.726,90.827,3437600002.0
2006-05-09 10:30:00,90.845,90.876,90.8,90.83,3681499999.0
2006-05-09 10:45:00,90.83,90.866,90.79,90.815,3560600005.0
2006-05-09 11:00:00,90.823,90.89,90.816,90.834,3646799994.0
2006-05-09 11:15:00,90.836,90.871,90.795,90.814,3707899978.0
2006-05-09 11:30:00,90.811,90.864,90.763,90.767,3498300007.0
2006-05-09 11:45:00,90.754,90.828,90.718,90.736,3653199996.0
2006-05-09 12:00:00,90.735,90.818,90.714,90.805,3642400005.0
2006-05-09 12:15:00,90.812,90.814,90.737,90.762,3222799992.0
2006-05-09 12:30:00,90.721,90.766,90.686,90.691,3155499992.0
2006-05-09 12:45:00,90.67,90.744,90.659,90.701,3551999975.0
2006-05-09 13:00:00,90.733,90.752,90.688,90.715,3935100002.0
2006-05-09 13:15:00,90.692,90.767,90.669,90.767,3525299982.0
2006-05-09 13:30:00,90.75,90.776,90.717,90.754,2915199995.0
2006-05-09 13:45:00,90.763,90.778,90.707,90.741,3173699978.0
2006-05-09 14:00:00,90.75,90.849,90.75,90.822,2821099984.0
2006-05-09 14:15:00,90.843,90.887,90.767,90.79,3935699994.0
2006-05-09 14:30:00,90.78,90.809,90.736,90.792,3258199987.0
2006-05-09 14:45:00,90.772,90.834,90.74,90.815,3550699991.0
2006-05-09 15:00:00,90.825,90.904,90.816,90.837,3141599999.0
2006-05-09 15:15:00,90.838,90.921,90.813,90.9,3794699993.0
2006-05-09 15:30:00,90.885,90.942,90.875,90.917,3341900007.0
2006-05-09 15:45:00,90.914,90.97,90.884,90.953,3833700019.0
2006-05-09 16:00:00,90.929,90.976,90.891,90.95,3037100000.0
2006-05-09 16:15:00,90.945,91.037,90.891,90.94,3473199975.0
2006-05-09 16:30:00,90.93,91.08,90.927,91.003,3621000003.0
2006-05-09 16:45:00,90.989,91.076,90.971,90.978,3195799968.0
2006-05-09 17:00:00,90.959,91.011,90.938,90.996,3516799997.0
2006-05-09 17:15:00,90.986,91.033,90.962,90.971,3139699993.0
2006-05-09 17:30:00,90.977,91.043,90.923,91.015,3356500003.0
2006-05-09 17:45:00,91.02,91.064,90.99,91.033,3393299988.0
2006-05-09 18:00:00,91.017,91.07,90.992,91.04,23974399964.0
2006-05-09 18:15:00,91.06,91.11,91.036,91.06,22867199964.0
2006-05-09 18:30:00,91.067,91.13,91.043,91.063,16404399951.0
2006-05-09 18:45:00,91.039,91.087,91.0,91.057,14331699976.0
2006-05-09 19:00:00,91.055,91.07,91.009,91.041,9606399974.0
2006-05-09 19:15:00,91.052,91.075,90.963,90.984,14097299970.0
2006-05-09 19:30:00,90.995,91.105,90.983,91.03,12173599942.0
2006-05-09 19:45:00,91.043,91.066,91.012,91.052,9286999961.0
2006-05-09 20:00:00,91.053,91.053,90.969,91.002,10471899960.0
2006-05-09 20:15:00,91.004,91.065,90.995,91.05,14058299974.0
2006-05-09 20:30:00,91.035,91.08,90.997,91.053,13889499974.0
2006-05-09 20:45:00,91.044,91.07,90.994,91.01,17299199933.0
2006-05-09 21:00:00,90.985,91.023,90.976,91.009,9595799992.0
2006-05-09 21:15:00,90.997,91.03,90.964,90.989,14210999933.0
2006-05-09 21:30:00,90.985,91.027,90.969,91.008,8548799974.0
2006-05-09 21:45:00,91.015,91.026,90.922,90.951,6649799973.0
2006-05-09 22:00:00,90.948,90.948,90.868,90.917,6744599979.0
2006-05-09 22:15:00,90.906,90.987,90.905,90.945,4653800002.0
2006-05-09 22:30:00,90.956,90.977,90.904,90.93,5511899992.0
2006-05-09 22:45:00,90.934,90.984,90.893,90.94,5032799970.0
2006-05-09 23:00:00,90.965,90.97,90.894,90.897,3747599986.0
2006-05-09 23:15:00,90.906,90.955,90.883,90.927,3401999980.0
2006-05-09 23:30:00,90.926,90.956,90.889,90.933,3175200002.0
2006-05-09 23:45:00,90.936,90.99,90.917,90.99,2593799993.0
2006-05-10 00:00:00,90.994,91.003,90.917,90.945,3048299967.0
2006-05-10 00:15:00,90.951,91.012,90.946,91.002,2679599987.0
2006-05-10 00:30:00,90.995,91.016,90.914,90.948,2659000001.0
2006-05-10 00:45:00,90.952,90.971,90.912,90.958,3276299976.0
2006-05-10 01:00:00,90.934,90.983,90.907,90.925,3005899999.0
2006-05-10 01:15:00,90.92,90.976,90.902,90.934,3161599990.0
2006-05-10 01:30:00,90.947,90.986,90.861,90.89,3136500005.0
2006-05-10 01:45:00,90.875,90.955,90.866,90.943,4090299963.0
2006-05-10 02:00:00,90.958,91.002,90.932,90.978,3235099996.0
2006-05-10 02:15:00,90.997,91.056,90.975,91.048,3216399982.0
2006-05-10 02:30:00,91.04,91.067,90.998,91.033,3354299982.0
2006-05-10 02:45:00,91.026,91.082,91.008,91.048,2922599986.0
2006-05-10 03:00:00,91.049,91.106,91.034,91.079,3434999987.0
2006-05-10 03:15:00,91.054,91.074,90.975,90.975,2752899987.0
2006-05-10 03:30:00,90.984,91.029,90.949,90.999,3121899988.0
2006-05-10 03:45:00,91.001,91.043,90.978,91.02,3107800005.0
2006-05-10 04:00:00,91.0,91.04,90.987,90.99,2815100004.0
2006-05-10 04:15:00,90.991,91.086,90.991,91.039,3048899984.0
2006-05-10 04:30:00,91.052,91.068,91.03,91.039,2372499979.0
2006-05-10 04:45:00,91.045,91.096,91.029,91.049,2300099989.0
2006-05-10 05:00:00,91.073,91.092,91.023,91.087,2793099988.0
2006-05-10 05:15:00,91.075,91.095,91.02,91.033,2290399990.0
2006-05-10 05:30:00,91.028,91.057,90.972,90.986,2575499989.0
2006-05-10 05:45:00,90.979,91.026,90.832,90.846,2880599997.0
2006-05-10 06:00:00,90.855,90.994,90.84,90.986,3163700002.0
2006-05-10 06:15:00,90.963,91.063,90.952,90.994,3114499982.0
2006-05-10 06:30:00,90.999,91.034,90.958,90.991,2494900003.0
2006-05-10 06:45:00,90.995,91.029,90.973,91.005,3011599982.0
2006-05-10 07:00:00,91.01,91.029,90.943,90.965,3017799997.0
2006-05-10 07:15:00,90.953,90.979,90.921,90.953,3358299990.0
2006-05-10 07:30:00,90.963,91.023,90.949,90.966,2635199997.0
2006-05-10 07:45:00,90.971,90.981,90.909,90.92,2729199991.0
2006-05-10 08:00:00,90.922,90.945,90.878,90.907,3136799994.0
2006-05-10 08:15:00,90.904,90.923,90.845,90.891,2947099982.0
2006-05-10 08:30:00,90.898,90.948,90.862,90.91,3349499982.0
2006-05-10 08:45:00,90.922,91.013,90.866,90.945,3627499994.0
2006-05-10 09:00:00,90.951,91.018,90.924,90.998,3279899997.0
2006-05-10 09:15:00,90.991,91.012,90.917,90.967,3602699994.0
2006-05-10 09:30:00,90.962,91.007,90.933,90.946,3661099998.0
2006-05-10 09:45:00,90.963,91.023,90.937,90.963,3179599992.0
2006-05-10 10:00:00,90.941,90.979,90.91,90.932,2775800005.0
2006-05-10 10:15:00,90.932,91.001,90.915,90.943,3611800002.0
2006-05-10 10:30:00,90.955,90.982,90.845,90.89,3227099993.0
2006-05-10 10:45:00,90.902,90.902,90.704,90.722,3617899984.0
2006-05-10 11:00:00,90.728,90.739,90.644,90.685,3293899983.0
2006-05-10 11:15:00,90.681,90.723,90.59,90.635,3298399987.0
2006-05-10 11:30:00,90.62,90.658,90.56,90.63,3825799993.0
2006-05-10 11:45:00,90.612,90.662,90.608,90.618,3713199993.0
2006-05-10 12:00:00,90.614,90.632,90.496,90.532,3554499988.0
2006-05-10 12:15:00,90.539,90.565,90.485,90.509,3150099983.0
2006-05-10 12:30:00,90.502,90.577,90.483,90.542,2999599990.0
2006-05-10 12:45:00,90.57,90.609,90.496,90.517,3525900012.0
2006-05-10 13:00:00,90.512,90.602,90.507,90.542,3183099972.0
2006-05-10 13:15:00,90.534,90.589,90.497,90.534,3463299998.0
2006-05-10 13:30:00,90.537,90.593,90.492,90.577,3511399995.0
2006-05-10 13:45:00,90.575,90.603,90.53,90.563,3527199997.0
2006-05-10 14:00:00,90.554,90.595,90.525,90.575,3209299996.0
2006-05-10 14:15:00,90.563,90.696,90.563,90.637,3202799998.0
2006-05-10 14:30:00,90.641,90.641,90.574,90.619,2755499993.0
2006-05-10 14:45:00,90.605,90.625,90.547,90.58,3218499991.0
2006-05-10 15:00:00,90.595,90.675,90.555,90.675,3163699982.0
2006-05-10 15:15:00,90.661,90.686,90.573,90.605,3650799994.0
2006-05-10 15:30:00,90.602,90.639,90.577,90.628,3561299985.0
2006-05-10 15:45:00,90.629,90.661,90.547,90.568,3502699975.0
2006-05-10 16:00:00,90.558,90.636,90.553,90.636,3319999995.0
2006-05-10 16:15:00,90.627,90.736,90.593,90.727,3380299988.0
2006-05-10 16:30:00,90.732,90.754,90.648,90.7,3482299979.0
2006-05-10 16:45:00,90.684,90.705,90.593,90.661,3380099996.0
2006-05-10 17:00:00,90.647,90.725,90.638,90.696,3262300004.0
2006-05-10 17:15:00,90.673,90.777,90.662,90.774,3664400003.0
2006-05-10 17:30:00,90.757,90.831,90.656,90.678,3285799990.0
2006-05-10 17:45:00,90.669,90.713,90.645,90.695,3593200008.0
2006-05-10 18:00:00,90.678,90.705,90.62,90.67,18411299904.0
2006-05-10 18:15:00,90.65,90.67,90.585,90.604,22622299938.0
2006-05-10 18:30:00,90.618,90.652,90.586,90.618,18476599950.0
2006-05-10 18:45:00,90.61,90.646,90.544,90.566,14021299969.0
2006-05-10 19:00:00,90.542,90.593,90.487,90.535,9494599996.0
2006-05-10 19:15:00,90.539,90.545,90.482,90.502,13925199930.0
2006-05-10 19:30:00,90.529,90.592,90.504,90.573,12500199974.0
2006-05-10 19:45:00,90.555,90.596,90.52,90.558,9238799954.0
2006-05-10 20:00:00,90.574,90.625,90.49,90.53,10301899978.0
2006-05-10 20:15:00,90.531,90.645,90.453,90.55,15680699930.0
2006-05-10 20:30:00,90.56,90.844,90.534,90.778,16315499977.0
2006-05-10 20:45:00,90.773,90.773,90.611,90.672,16696299942.0
2006-05-10 21:00:00,90.675,90.731,90.604,90.625,11806299960.0
2006-05-10 21:15:00,90.633,90.7,90.605,90.636,15026899976.0
2006-05-10 21:30:00,90.635,90.661,90.584,90.638,7744099970.0
2006-05-10 21:45:00,90.637,90.682,90.571,90.587,6558299987.0
2006-05-10 22:00:00,90.592,90.751,90.576,90.688,7016400000.0
2006-05-10 22:15:00,90.682,90.684,90.554,90.554,4610899988.0
2006-05-10 22:30:00,90.587,90.635,90.571,90.619,5340699993.0
2006-05-10 22:45:00,90.628,90.672,90.577,90.584,5305499977.0
2006-05-10 23:00:00,90.66,90.664,90.547,90.622,3477199984.0
2006-05-10 23:15:00,90.641,90.711,90.604,90.629,3744699991.0
2006-05-10 23:30:00,90.645,90.687,90.621,90.677,3090299984.0
2006-05-10 23:45:00,90.67,90.737,90.637,90.718,3028500009.0
2006-05-11 00:00:00,90.717,90.771,90.697,90.739,2935500006.0
2006-05-11 00:15:00,90.73,90.761,90.701,90.728,2791100000.0
2006-05-11 00:30:00,90.702,90.776,90.696,90.741,2928799984.0
2006-05-11 00:45:00,90.751,90.854,90.736,90.839,3073499982.0
2006-05-11 01:00:00,90.844,90.873,90.806,90.827,2939999998.0
2006-05-11 01:15:00,90.835,90.835,90.736,90.774,3195299992.0
2006-05-11 01:30:00,90.801,90.911,90.787,90.878,3137300006.0
2006-05-11 01:45:00,90.898,91.002,90.873,90.918,3787899989.0
2006-05-11 02:00:00,90.908,90.981,90.879,90.955,3011499993.0
2006-05-11 02:15:00,90.96,91.006,90.893,90.93,3064500008.0
2006-05-11 02:30:00,90.917,90.949,90.867,90.902,3726899989.0
2006-05-11 02:45:00,90.877,90.942,90.855,90.908,3789499993.0
2006-05-11 03:00:00,90.909,90.935,90.818,90.845,3508600002.0
2006-05-11 03:15:00,90.847,90.937,90.792,90.87,2851299991.0
2006-05-11 03:30:00,90.878,90.939,90.829,90.886,2918999990.0
2006-05-11 03:45:00,90.862,90.87,90.739,90.752,3187499997.0
2006-05-11 04:00:00,90.755,90.791,90.707,90.746,2517399994.0
2006-05-11 04:15:00,90.753,90.825,90.753,90.778,2836199983.0
2006-05-11 04:30:00,90.783,90.826,90.751,90.751,3192199989.0
2006-05-11 04:45:00,90.767,90.805,90.752,90.786,2480499998.0
2006-05-11 05:00:00,90.795,90.811,90.74,90.756,2784199984.0
2006-05-11 05:15:00,90.754,90.823,90.701,90.803,2607399999.0
2006-05-11 05:30:00,90.806,90.83,90.751,90.803,2697999998.0
2006-05-11 05:45:00,90.814,90.838,90.735,90.773,3359900005.0
2006-05-11 06:00:00,90.766,90.815,90.737,90.787,3186699987.0
2006-05-11 06:15:00,90.784,90.791,90.719,90.774,2257099978.0
2006-05-11 06:30:00,90.771,90.795,90.728,90.755,2330499985.0
2006-05-11 06:45:00,90.73,90.846,90.713,90.832,3318399988.0
2006-05-11 07:00:00,90.821,90.862,90.788,90.795,2760199988.0
2006-05-11 07:15:00,90.802,90.842,90.755,90.779,3150199990.0
2006-05-11 07:30:00,90.795,90.841,90.755,90.82,3604000002.0
2006-05-11 07:45:00,90.817,90.93,90.795,90.845,3011299993.0
2006-05-11 08:00:00,90.847,90.852,90.801,90.842,3168399996.0
2006-05-11 08:15:00,90.858,90.88,90.775,90.847,3152399997.0
2006-05-11 08:30:00,90.857,90.877,90.792,90.802,3183099997.0
2006-05-11 08:45:00,90.827,90.827,90.668,90.679,3071500005.0
2006-05-11 09:00:00,90.673,90.709,90.498,90.598,3372499981.0
2006-05-11 09:15:00,90.587,90.715,90.533,90.618,3107699992.0
2006-05-11 09:30:00,90.634,90.646,90.56,90.626,3884999993.0
2006-05-11 09:45:00,90.625,90.625,90.534,90.575,3573099976.0
2006-05-11 10:00:00,90.591,90.612,90.535,90.557,3647400000.0
2006-05-11 10:15:00,90.537,90.625,90.513,90.588,3323400003.0
2006-05-11 10:30:00,90.612,90.642,90.579,90.584,3709799994.0
2006-05-11 10:45:00,90.609,90.617,90.486,90.533,3104099991.0
2006-05-11 11:00:00,90.531,90.612,90.487,90.592,3411699975.0
2006-05-11 11:15:00,90.595,90.623,90.565,90.615,4026899976.0
2006-05-11 11:30:00,90.615,90.627,90.564,90.6,4123900001.0
2006-05-11 11:45:00,90.615,90.678,90.597,90.644,3656800008.0
2006-05-11 12:00:00,90.644,90.669,90.584,90.62,3150499992.0
2006-05-11 12:15:00,90.633,90.655,90.548,90.655,3512799984.0
2006-05-11 12:30:00,90.647,90.684,90.571,90.621,3386800005.0
2006-05-11 12:45:00,90.608,90.681,90.56,90.56,3284199980.0
2006-05-11 13:00:00,90.591,90.694,90.575,90.646,3236999992.0
2006-05-11 13:15:00,90.643,90.718,90.62,90.664,3078199997.0
2006-05-11 13:30:00,90.665,90.685,90.607,90.63,3133499985.0
2006-05-11 13:45:00,90.621,90.682,90.584,90.669,3424399990.0
2006-05-11 14:00:00,90.667,90.681,90.618,90.654,3137599992.0
2006-05-11 14:15:00,90.653,90.729,90.587,90.613,3374199987.0
2006-05-11 14:30:00,90.624,90.756,90.554,90.665,3117399997.0
2006-05-11 14:45:00,90.641,90.726,90.608,90.716,3874199985.0
2006-05-11 15:00:00,90.717,90.782,90.695,90.78,2647499991.0
2006-05-11 15:15:00,90.771,90.894,90.73,90.865,3661599980.0
2006-05-11 15:30:00,90.873,90.963,90.853,90.939,3267599990.0
2006-05-11 15:45:00,90.972,91.06,90.952,90.99,3133399984.0
2006-05-11 16:00:00,91.002,91.097,90.957,91.063,3480399983.0
2006-05-11 16:15:00,91.06,91.089,90.987,90.999,3479299996.0
2006-05-11 16:30:00,91.007,91.143,90.986,91.121,3412499992.0
2006-05-11 16:45:00,91.129,91.138,91.019,91.078,3232199988.0
2006-05-11 17:00:00,91.064,91.094,90.927,91.038,3184399994.0
2006-05-11 17:15:00,91.001,91.053,90.892,90.918,3662500003.0
2006-05-11 17:30:00,90.907,90.95,90.849,90.886,3505099986.0
2006-05-11 17:45:00,90.876,91.061,90.866,91.029,3207899980.0
2006-05-11 18:00:00,91.02,91.04,90.864,90.9,24638199980.0
2006-05-11 18:15:00,90.89,90.94,90.816,90.872,23764099908.0
2006-05-11 18:30:00,90.861,91.013,90.818,91.002,18593799953.0
2006-05-11 18:45:00,90.985,91.163,90.981,91.054,14807800003.0
2006-05-11 19:00:00,91.069,91.1,91.046,91.099,9525399967.0
2006-05-11 19:15:00,91.096,91.1,90.985,91.005,14862599935.0
2006-05-11 19:30:00,91.009,91.068,90.992,91.022,11887499958.0
2006-05-11 19:45:00,91.028,91.149,91.028,91.149,9469699965.0
2006-05-11 20:00:00,91.158,91.237,91.128,91.133,10755499957.0
2006-05-11 20:15:00,91.157,91.189,91.126,91.136,12941799966.0
2006-05-11 20:30:00,91.18,91.18,91.085,91.105,14177999948.0
2006-05-11 20:45:00,91.083,91.121,91.045,91.075,17041599982.0
2006-05-11 21:00:00,91.09,91.178,91.064,91.172,12144299957.0
2006-05-11 21:15:00,91.159,91.184,91.068,91.082,15252399973.0
2006-05-11 21:30:00,91.092,91.137,91.079,91.095,7717999975.0
2006-05-11 21:45:00,91.098,91.13,91.069,91.101,6219599995.0
2006-05-11 22:00:00,91.083,91.127,91.068,91.107,6898999995.0
2006-05-11 22:15:00,91.093,91.157,91.093,91.124,4341899999.0
2006-05-11 22:30:00,91.116,91.166,91.097,91.14,5028299984.0
2006-05-11 22:45:00,91.175,91.22,91.13,91.185,4867099974.0
2006-05-11 23:00:00,91.22,91.22,91.081,91.14,3826899984.0
2006-05-11 23:15:00,91.109,91.213,91.101,91.159,3642399992.0
2006-05-11 23:30:00,91.164,91.212,91.144,91.18,3450799995.0
2006-05-11 23:45:00,91.151,91.171,91.123,91.13,2405599987.0
2006-05-12 00:00:00,91.13,91.155,91.106,91.138,2401399995.0
2006-05-12 00:15:00,91.145,91.155,91.115,91.145,2719500004.0
2006-05-12 00:30:00,91.128,91.163,91.103,91.133,2658899993.0
2006-05-12 00:45:00,91.152,91.174,91.107,91.159,3433299998.0
2006-05-12 01:00:00,91.146,91.177,91.034,91.053,2918999984.0
2006-05-12 01:15:00,91.063,91.082,91.023,91.047,2832299995.0
2006-05-12 01:30:00,91.063,91.085,90.93,90.941,3377399990.0
2006-05-12 01:45:00,90.94,90.963,90.867,90.888,3876400012.0
2006-05-12 02:00:00,90.878,90.942,90.794,90.85,3401299990.0
2006-05-12 02:15:00,90.855,90.928,90.848,90.903,3683499993.0
2006-05-12 02:30:00,90.915,90.927,90.82,90.903,3446299993.0
2006-05-12 02:45:00,90.92,91.05,90.898,91.006,3586499995.0
2006-05-12 03:00:00,90.998,91.044,90.93,90.939,3417700009.0
2006-05-12 03:15:00,90.933,90.995,90.867,90.905,3078199975.0
2006-05-12 03:30:00,90.903,90.925,90.849,90.898,3270199997.0
2006-05-12 03:45:00,90.874,90.942,90.843,90.9,3106199999.0
2006-05-12 04:00:00,90.872,90.939,90.859,90.933,2927199989.0
2006-05-12 04:15:00,90.935,90.996,90.9,90.955,3480199986.0
2006-05-12 04:30:00,90.969,90.973,90.916,90.943,2646199999.0
2006-05-12 04:45:00,90.965,90.976,90.922,90.94,2763799996.0
2006-05-12 05:00:00,90.928,90.965,90.902,90.928,2923599983.0
2006-05-12 05:15:00,90.928,90.953,90.888,90.899,2844599993.0
2006-05-12 05:30:00,90.902,90.948,90.879,90.905,2978299999.0
2006-05-12 05:45:00,90.899,90.942,90.825,90.919,2623099992.0
2006-05-12 06:00:00,90.91,90.933,90.869,90.911,2522199998.0
2006-05-12 06:15:00,90.911,90.933,90.872,90.894,2936899984.0
2006-05-12 06:30:00,90.895,90.96,90.867,90.923,3214499991.0
2006-05-12 06:45:00,90.913,90.941,90.864,90.914,3317000011.0
2006-05-12 07:00:00,90.918,90.945,90.89,90.898,2912799982.0
2006-05-12 07:15:00,90.917,90.964,90.871,90.882,3352600021.0
2006-05-12 07:30:00,90.872,90.915,90.85,90.893,2953399994.0
2006-05-12 07:45:00,90.887,90.977,90.883,90.948,3403000005.0
2006-05-12 08:00:00,90.953,91.033,90.925,91.033,2760099993.0
2006-05-12 08:15:00,91.036,91.082,90.98,91.071,3080399992.0
2006-05-12 08:30:00,91.061,91.083,90.969,90.996,3235099983.0
2006-05-12 08:45:00,90.997,91.059,90.979,90.992,3007499999.0
2006-05-12 09:00:00,91.012,91.085,90.959,91.033,3165899989.0
2006-05-12 09:15:00,91.048,91.103,90.935,91.1,3471999978.0
2006-05-12 09:30:00,91.073,91.09,90.993,91.031,3414699995.0
2006-05-12 09:45:00,91.045,91.078,90.983,91.002,2956399997.0
2006-05-12 10:00:00,90.984,91.062,90.958,91.031,3018499998.0
2006-05-12 10:15:00,91.059,91.181,91.041,91.083,3505099993.0
2006-05-12 10:30:00,91.099,91.144,91.047,91.061,3774499977.0
2006-05-12 10:45:00,91.056,91.132,91.026,91.039,3152599987.0
2006-05-12 11:00:00,91.062,91.108,90.978,90.987,3248799987.0
2006-05-12 11:15:00,91.008,91.056,90.956,91.024,3953999981.0
2006-05-12 11:30:00,91.015,91.331,91.011,91.326,3729499985.0
2006-05-12 11:45:00,91.31,91.352,91.19,91.25,4000200004.0
2006-05-12 12:00:00,91.254,91.272,91.136,91.251,3913399981.0
2006-05-12 12:15:00,91.272,91.332,91.225,91.283,3649699989.0
2006-05-12 12:30:00,91.275,91.315,91.127,91.129,2955500005.0
2006-05-12 12:45:00,91.143,91.244,91.143,91.197,3200999983.0
2006-05-12 13:00:00,91.204,91.255,91.196,91.211,2937599990.0
2006-05-12 13:15:00,91.222,91.258,91.162,91.22,3457499984.0
2006-05-12 13:30:00,91.232,91.241,91.185,91.229,2773299974.0
2006-05-12 13:45:00,91.202,91.276,91.17,91.255,3283599998.0
2006-05-12 14:00:00,91.256,91.345,91.231,91.301,2884700003.0
2006-05-12 14:15:00,91.274,91.349,91.224,91.243,3434599983.0
2006-05-12 14:30:00,91.208,91.356,91.099,91.249,3582800016.0
2006-05-12 14:45:00,91.247,91.345,91.209,91.304,3755800011.0
2006-05-12 15:00:00,91.319,91.353,91.242,91.279,3442299985.0
2006-05-12 15:15:00,91.269,91.426,91.245,91.423,3809699993.0
2006-05-12 15:30:00,91.441,91.448,91.348,91.389,3178599989.0
2006-05-12 15:45:00,91.379,91.379,91.264,91.319,3603599978.0
2006-05-12 16:00:00,91.336,91.473,91.316,91.411,3515299997.0
2006-05-12 16:15:00,91.411,91.678,91.393,91.626,3487800007.0
2006-05-12 16:30:00,91.678,91.825,91.616,91.63,3578199987.0
2006-05-12 16:45:00,91.638,91.816,91.631,91.797,3627999997.0
2006-05-12 17:00:00,91.786,91.838,91.617,91.646,3561399996.0
2006-05-12 17:15:00,91.65,91.869,91.63,91.816,3238099998.0
2006-05-12 17:30:00,91.821,91.833,91.688,91.762,3034699978.0
2006-05-12 17:45:00,91.777,91.885,91.716,91.883,3400499982.0
2006-05-12 18:00:00,91.879,91.919,91.818,91.87,24876899993.0
2006-05-12 18:15:00,91.88,91.907,91.754,91.774,24223799944.0
2006-05-12 18:30:00,91.767,91.847,91.761,91.799,18816999964.0
2006-05-12 18:45:00,91.8,91.952,91.798,91.848,14108899999.0
2006-05-12 19:00:00,91.868,91.904,91.782,91.791,9339799973.0
2006-05-12 19:15:00,91.784,91.829,91.732,91.748,14309899951.0
2006-05-12 19:30:00,91.757,91.825,91.737,91.805,12564599939.0
2006-05-12 19:45:00,91.813,91.85,91.726,91.768,8839099993.0
2006-05-12 20:00:00,91.747,91.825,91.717,91.806,10840899989.0
2006-05-12 20:15:00,91.828,91.85,91.726,91.78,14630999977.0
2006-05-12 20:30:00,91.79,91.862,91.767,91.822,16027899946.0
2006-05-12 20:45:00,91.82,91.83,91.763,91.805,16886699970.0
2006-05-12 21:00:00,91.83,91.848,91.78,91.83,8069799953.0
2006-05-12 21:15:00,91.838,91.884,91.805,91.855,14316599984.0
2006-05-12 21:30:00,91.856,91.877,91.786,91.825,7987899998.0
2006-05-12 21:45:00,91.825,91.907,91.807,91.87,7036599984.0
2006-05-12 22:00:00,91.878,91.949,91.851,91.852,6555599971.0
2006-05-12 22:15:00,91.865,91.865,91.78,91.834,4825799980.0
2006-05-12 22:30:00,91.831,91.883,91.811,91.822,5115899978.0
2006-05-12 22:45:00,91.836,91.859,91.752,91.759,5281399995.0
2006-05-14 23:00:00,91.83,91.835,91.792,91.825,2749599998.0
2006-05-14 23:15:00,91.828,91.835,91.8,91.808,2532199983.0
2006-05-14 23:30:00,91.83,91.835,91.786,91.83,3286199994.0
2006-05-14 23:45:00,91.803,91.83,91.615,91.635,2420799998.0
2006-05-15 00:00:00,91.635,91.645,91.596,91.64,2473799997.0
2006-05-15 00:15:00,91.622,91.645,91.605,91.645,2426999989.0
2006-05-15 00:30:00,91.619,91.645,91.592,91.612,2787299983.0
2006-05-15 00:45:00,91.616,91.645,91.609,91.628,2825199971.0
2006-05-15 01:00:00,91.63,91.815,91.612,91.783,3288699991.0
2006-05-15 01:15:00,91.793,91.802,91.749,91.776,2873099994.0
2006-05-15 01:30:00,91.786,91.807,91.763,91.778,3050600008.0
2006-05-15 01:45:00,91.793,91.811,91.735,91.77,3662199996.0
2006-05-15 02:00:00,91.74,91.789,91.669,91.691,3391199983.0
2006-05-15 02:15:00,91.691,91.782,91.682,91.695,3625999995.0
2006-05-15 02:30:00,91.685,91.75,91.628,91.734,3630399988.0
2006-05-15 02:45:00,91.738,91.774,91.712,91.745,3024400004.0
2006-05-15 03:00:00,91.741,91.741,91.625,91.672,3214199999.0
2006-05-15 03:15:00,91.634,91.665,91.413,91.425,2999300004.0
2006-05-15 03:30:00,91.437,91.6,91.41,91.588,3578699988.0
2006-05-15 03:45:00,91.584,91.587,91.486,91.507,3252500007.0
2006-05-15 04:00:00,91.486,91.486,91.374,91.401,2799999987.0
2006-05-15 04:15:00,91.382,91.443,91.358,91.418,3200999992.0
2006-05-15 04:30:00,91.432,91.477,91.408,91.459,3375600011.0
2006-05-15 04:45:00,91.466,91.517,91.433,91.502,2606899995.0
2006-05-15 05:00:00,91.507,91.563,91.461,91.537,2462499984.0
2006-05-15 05:15:00,91.536,91.555,91.503,91.523,2501700004.0
2006-05-15 05:30:00,91.545,91.556,91.499,91.522,2382199983.0
2006-05-15 05:45:00,91.526,91.555,91.476,91.544,3041899980.0
2006-05-15 06:00:00,91.535,91.562,91.49,91.535,2892399995.0
2006-05-15 06:15:00,91.529,91.537,91.431,91.445,2682700011.0
2006-05-15 06:30:00,91.45,91.468,91.414,91.443,2688700002.0
2006-05-15 06:45:00,91.434,91.469,91.4,91.445,2771500010.0
2006-05-15 07:00:00,91.443,91.568,91.424,91.53,2752299998.0
2006-05-15 07:15:00,91.545,91.561,91.467,91.506,2977399997.0
2006-05-15 07:30:00,91.521,91.547,91.473,91.543,2959700000.0
2006-05-15 07:45:00,91.515,91.545,91.435,91.461,2496699992.0
2006-05-15 08:00:00,91.468,91.514,91.428,91.486,3555499997.0
2006-05-15 08:15:00,91.505,91.557,91.448,91.491,3213799984.0
2006-05-15 08:30:00,91.481,91.554,91.398,91.518,3575699989.0
2006-05-15 08:45:00,91.523,91.537,91.363,91.368,3073699990.0
2006-05-15 09:00:00,91.37,91.385,91.198,91.205,3365599997.0
2006-05-15 09:15:00,91.211,91.306,91.206,91.293,3302199999.0
2006-05-15 09:30:00,91.308,91.313,91.164,91.181,3627899979.0
2006-05-15 09:45:00,91.172,91.255,91.121,91.204,3520900001.0
2006-05-15 10:00:00,91.224,91.371,91.188,91.242,3086600003.0
2006-05-15 10:15:00,91.254,91.385,91.235,91.281,3227000002.0
2006-05-15 10:30:00,91.296,91.341,91.189,91.189,3462499971.0
2006-05-15 10:45:00,91.206,91.336,91.19,91.313,3364499987.0
2006-05-15 11:00:00,91.323,91.343,91.157,91.182,3873899981.0
2006-05-15 11:15:00,91.17,91.233,91.118,91.143,3294000001.0
2006-05-15 11:30:00,91.15,91.15,90.98,91.05,3476199997.0
2006-05-15 11:45:00,91.045,91.084,90.866,90.977,3575199988.0
2006-05-15 12:00:00,90.976,91.064,90.969,91.034,4195299990.0
2006-05-15 12:15:00,91.012,91.069,90.968,91.045,3490899998.0
2006-05-15 12:30:00,91.028,91.138,90.998,91.114,2628299994.0
2006-05-15 12:45:00,91.109,91.141,91.058,91.085,3829499998.0
2006-05-15 13:00:00,91.073,91.208,91.056,91.159,3564099990.0
2006-05-15 13:15:00,91.141,91.178,91.072,91.103,3070399998.0
2006-05-15 13:30:00,91.076,91.095,91.024,91.078,3026999986.0
2006-05-15 13:45:00,91.086,91.108,91.055,91.093,3637699995.0
2006-05-15 14:00:00,91.081,91.18,91.068,91.086,2917799981.0
2006-05-15 14:15:00,91.072,91.092,90.983,91.067,3325400001.0
2006-05-15 14:30:00,91.061,91.098,90.967,91.086,2953199990.0
2006-05-15 14:45:00,91.07,91.095,91.004,91.035,3610099997.0
2006-05-15 15:00:00,91.02,91.186,91.016,91.175,3141599976.0
2006-05-15 15:15:00,91.173,91.198,91.089,91.145,3297299997.0
2006-05-15 15:30:00,91.154,91.244,91.113,91.218,3219599990.0
2006-05-15 15:45:00,91.225,91.235,91.091,91.163,3965999987.0
2006-05-15 16:00:00,91.156,91.232,91.136,91.186,3229599997.0
2006-05-15 16:15:00,91.19,91.231,91.138,91.18,3428599977.0
2006-05-15 16:30:00,91.193,91.236,91.14,91.205,3412199997.0
2006-05-15 16:45:00,91.192,91.255,91.128,91.208,3497799988.0
2006-05-15 17:00:00,91.216,91.237,91.041,91.114,2587199996.0
2006-05-15 17:15:00,91.113,91.136,91.051,91.068,2868800003.0
2006-05-15 17:30:00,91.076,91.156,91.063,91.129,3424399976.0
2006-05-15 17:45:00,91.135,91.152,91.074,91.137,3048000009.0
2006-05-15 18:00:00,91.111,91.193,91.094,91.18,21622699976.0
2006-05-15 18:15:00,91.17,91.18,91.053,91.095,24007299929.0
2006-05-15 18:30:00,91.097,91.097,90.992,91.01,18705399961.0
2006-05-15 18:45:00,90.99,91.101,90.967,91.092,14296899980.0
2006-05-15 19:00:00,91.086,91.145,91.04,91.068,9760399977.0
2006-05-15 19:15:00,91.063,91.1,91.021,91.021,13728299982.0
2006-05-15 19:30:00,91.028,91.035,90.9,90.922,11720499952.0
2006-05-15 19:45:00,90.927,91.117,90.916,91.098,9304499978.0
2006-05-15 20:00:00,91.086,91.137,90.996,91.013,10508300002.0
2006-05-15 20:15:00,91.007,91.06,90.973,91.06,14040799983.0
2006-05-15 20:30:00,91.064,91.083,90.992,91.012,13779599982.0
2006-05-15 20:45:00,91.026,91.055,90.988,91.006,17165299987.0
2006-05-15 21:00:00,91.027,91.072,91.006,91.05,9173599935.0
2006-05-15 21:15:00,91.028,91.047,90.971,91.007,15168799977.0
2006-05-15 21:30:00,91.005,91.023,90.95,91.012,8267999990.0
2006-05-15 21:45:00,91.007,91.045,90.957,90.962,6235899984.0
2006-05-15 22:00:00,90.979,91.07,90.924,91.07,6448199976.0
2006-05-15 22:15:00,91.078,91.142,91.042,91.113,4560999986.0
2006-05-15 22:30:00,91.109,91.15,91.07,91.127,5540499967.0
2006-05-15 22:45:00,91.133,91.154,91.043,91.12,5111599987.0
2006-05-15 23:00:00,91.138,91.235,91.089,91.187,3869199996.0
2006-05-15 23:15:00,91.19,91.226,91.052,91.09,3757399998.0
2006-05-15 23:30:00,91.098,91.12,91.057,91.107,3426099996.0
2006-05-15 23:45:00,91.079,91.144,91.05,91.131,2971199992.0
2006-05-16 00:00:00,91.134,91.331,91.123,91.297,3180999990.0
2006-05-16 00:15:00,91.28,91.301,91.225,91.255,2987199994.0
2006-05-16 00:30:00,91.246,91.304,91.217,91.274,2661599985.0
2006-05-16 00:45:00,91.28,91.352,91.221,91.234,3644299997.0
2006-05-16 01:00:00,91.199,91.242,91.119,91.119,3325499991.0
2006-05-16 01:15:00,91.137,91.223,91.111,91.183,2851799996.0
2006-05-16 01:30:00,91.19,91.357,91.158,91.313,3218599991.0
2006-05-16 01:45:00,91.32,91.334,91.264,91.315,3403899994.0
2006-05-16 02:00:00,91.324,91.334,91.212,91.253,3130299996.0
2006-05-16 02:15:00,91.252,91.297,91.132,91.139,3378000000.0
2006-05-16 02:30:00,91.137,91.182,91.12,91.151,3489699996.0
2006-05-16 02:45:00,91.136,91.207,91.112,91.195,3172999998.0
2006-05-16 03:00:00,91.164,91.287,91.141,91.287,3219299980.0
2006-05-16 03:15:00,91.281,91.299,91.182,91.182,2726199999.0
2006-05-16 03:30:00,91.185,91.2,91.111,91.15,3470399996.0
2006-05-16 03:45:00,91.108,91.131,91.037,91.074,3324999973.0
2006-05-16 04:00:00,91.058,91.118,91.043,91.103,3171699988.0
2006-05-16 04:15:00,91.103,91.133,91.08,91.107,2856199992.0
2006-05-16 04:30:00,91.109,91.114,91.057,91.095,3041599993.0
2006-05-16 04:45:00,91.103,91.143,91.074,91.116,2294499992.0
2006-05-16 05:00:00,91.12,91.155,91.091,91.13,2947700005.0
2006-05-16 05:15:00,91.126,91.141,91.024,91.072,2787600006.0
2006-05-16 05:30:00,91.061,91.072,90.986,90.997,2197299997.0
2006-05-16 05:45:00,91.02,91.071,90.972,91.045,3519299980.0
2006-05-16 06:00:00,91.023,91.166,91.023,91.088,3116499989.0
2006-05-16 06:15:00,91.085,91.103,90.994,91.012,3041099983.0
2006-05-16 06:30:00,90.993,91.07,90.979,91.045,2840599994.0
2006-05-16 06:45:00,91.038,91.084,90.975,91.015,3527699990.0
2006-05-16 07:00:00,90.994,91.011,90.81,90.845,3098299991.0
2006-05-16 07:15:00,90.868,90.928,90.832,90.915,3060100003.0
2006-05-16 07:30:00,90.909,90.957,90.843,90.865,3081299985.0
2006-05-16 07:45:00,90.851,91.028,90.835,90.99,2661399985.0
2006-05-16 08:00:00,90.982,91.12,90.954,91.034,3532799992.0
2006-05-16 08:15:00,91.036,91.123,90.945,90.984,3301200006.0
2006-05-16 08:30:00,90.975,91.008,90.9,90.915,3208899990.0
2006-05-16 08:45:00,90.91,90.964,90.867,90.94,3575699980.0
2006-05-16 09:00:00,90.941,91.049,90.915,91.004,3236899991.0
2006-05-16 09:15:00,91.023,91.08,90.969,90.976,3441499999.0
2006-05-16 09:30:00,90.971,91.089,90.959,91.04,3161099994.0
2006-05-16 09:45:00,91.057,91.109,90.943,91.048,3094199995.0
2006-05-16 10:00:00,91.059,91.078,90.935,90.936,3363499984.0
2006-05-16 10:15:00,90.975,91.017,90.956,90.987,3267100000.0
2006-05-16 10:30:00,90.985,91.016,90.892,90.91,3356300005.0
2006-05-16 10:45:00,90.924,91.058,90.894,91.01,3276800003.0
2006-05-16 11:00:00,90.958,91.016,90.822,90.834,3534499992.0
2006-05-16 11:15:00,90.835,90.863,90.698,90.754,3683699995.0
2006-05-16 11:30:00,90.747,90.81,90.735,90.788,3528699993.0
2006-05-16 11:45:00,90.795,90.939,90.78,90.923,3531899989.0
2006-05-16 12:00:00,90.927,91.008,90.911,91.008,3969199984.0
2006-05-16 12:15:00,90.996,91.047,90.949,90.958,3666599991.0
2006-05-16 12:30:00,90.928,90.986,90.928,90.93,2887199998.0
2006-05-16 12:45:00,90.949,91.002,90.924,90.993,2921500006.0
2006-05-16 13:00:00,90.987,91.096,90.966,91.024,3509699983.0
2006-05-16 13:15:00,91.042,91.065,90.948,90.981,3324999980.0
2006-05-16 13:30:00,90.984,91.028,90.959,90.98,3671699988.0
2006-05-16 13:45:00,90.992,91.02,90.938,90.968,3563999994.0
2006-05-16 14:00:00,90.982,90.991,90.927,90.972,3077300003.0
2006-05-16 14:15:00,90.979,91.026,90.951,91.01,3468699981.0
2006-05-16 14:30:00,90.981,91.142,90.946,91.065,3839799988.0
2006-05-16 14:45:00,91.057,91.09,90.968,90.999,3449299980.0
2006-05-16 15:00:00,91.028,91.098,91.004,91.023,2983799987.0
2006-05-16 15:15:00,91.011,91.229,90.975,91.209,3411999994.0
2006-05-16 15:30:00,91.212,91.214,91.124,91.152,3219499994.0
2006-05-16 15:45:00,91.156,91.192,91.066,91.096,3853599983.0
2006-05-16 16:00:00,91.105,91.109,91.026,91.106,2796299981.0
2006-05-16 16:15:00,91.094,91.154,91.068,91.104,3798200000.0
2006-05-16 16:30:00,91.101,91.138,91.051,91.093,3400799980.0
2006-05-16 16:45:00,91.096,91.146,91.036,91.072,2909900007.0
2006-05-16 17:00:00,91.053,91.095,90.914,90.946,3334699996.0
2006-05-16 17:15:00,90.936,90.943,90.777,90.783,2783499996.0
2006-05-16 17:30:00,90.79,90.806,90.708,90.745,3635000004.0
2006-05-16 17:45:00,90.758,90.803,90.741,90.786,3003099976.0
2006-05-16 18:00:00,90.792,90.87,90.763,90.84,26066500034.0
2006-05-16 18:15:00,90.85,90.85,90.782,90.813,19151699962.0
2006-05-16 18:30:00,90.805,90.859,90.786,90.813,17423299938.0
2006-05-16 18:45:00,90.83,90.852,90.786,90.819,14401199979.0
2006-05-16 19:00:00,90.795,90.828,90.769,90.798,9143599950.0
2006-05-16 19:15:00,90.793,90.88,90.772,90.875,14187699928.0
2006-05-16 19:30:00,90.866,90.904,90.826,90.843,11982999964.0
2006-05-16 19:45:00,90.827,90.901,90.805,90.901,9395399995.0
2006-05-16 20:00:00,90.89,90.919,90.833,90.882,10553699982.0
2006-05-16 20:15:00,90.875,90.91,90.856,90.89,14472099975.0
2006-05-16 20:30:00,90.9,90.938,90.871,90.885,15821099929.0
2006-05-16 20:45:00,90.9,90.963,90.858,90.908,16854499947.0
2006-05-16 21:00:00,90.91,90.92,90.854,90.885,9105299995.0
2006-05-16 21:15:00,90.887,90.895,90.819,90.845,14780199948.0
2006-05-16 21:30:00,90.846,90.877,90.809,90.849,7939399957.0
2006-05-16 21:45:00,90.849,90.875,90.821,90.853,6710999993.0
2006-05-16 22:00:00,90.858,90.897,90.829,90.878,7238200004.0
2006-05-16 22:15:00,90.862,90.92,90.862,90.897,4502599990.0
2006-05-16 22:30:00,90.907,90.917,90.87,90.883,5399599991.0
2006-05-16 22:45:00,90.89,90.914,90.831,90.839,5524099989.0
2006-05-16 23:00:00,90.897,90.91,90.789,90.809,3542600010.0
2006-05-16 23:15:00,90.802,90.857,90.789,90.825,3739099984.0
2006-05-16 23:30:00,90.835,90.881,90.753,90.841,3823400005.0
2006-05-16 23:45:00,90.84,90.91,90.799,90.82,2710299998.0
2006-05-17 00:00:00,90.824,90.847,90.778,90.78,2635700001.0
2006-05-17 00:15:00,90.781,90.817,90.748,90.806,2933500001.0
2006-05-17 00:30:00,90.773,90.803,90.736,90.791,3092099986.0
2006-05-17 00:45:00,90.795,90.858,90.768,90.853,3200499986.0
2006-05-17 01:00:00,90.842,90.863,90.759,90.764,3165599984.0
2006-05-17 01:15:00,90.785,90.874,90.757,90.854,2718299988.0
2006-05-17 01:30:00,90.87,90.886,90.823,90.867,2850899994.0
2006-05-17 01:45:00,90.861,90.879,90.819,90.86,3667899993.0
2006-05-17 02:00:00,90.871,90.877,90.763,90.763,3638499986.0
2006-05-17 02:15:00,90.757,90.781,90.538,90.602,3097599997.0
2006-05-17 02:30:00,90.603,90.708,90.568,90.657,3406199995.0
2006-05-17 02:45:00,90.662,90.694,90.553,90.64,3134399995.0
2006-05-17 03:00:00,90.652,90.683,90.569,90.599,2645299998.0
2006-05-17 03:15:00,90.597,90.666,90.585,90.634,2651999985.0
2006-05-17 03:30:00,90.624,90.657,90.592,90.657,2878199998.0
2006-05-17 03:45:00,90.627,90.699,90.623,90.642,3370399989.0
2006-05-17 04:00:00,90.637,90.712,90.618,90.68,2697200000.0
2006-05-17 04:15:00,90.681,90.735,90.681,90.696,3065199986.0
2006-05-17 04:30:00,90.677,90.694,90.622,90.653,3132199982.0
2006-05-17 04:45:00,90.652,90.667,90.612,90.627,2875199995.0
2006-05-17 05:00:00,90.637,90.704,90.588,90.69,3406900000.0
2006-05-17 05:15:00,90.681,90.729,90.665,90.728,3248699989.0
2006-05-17 05:30:00,90.737,90.841,90.7,90.813,3409899990.0
2006-05-17 05:45:00,90.84,90.855,90.76,90.798,2550299975.0
2006-05-17 06:00:00,90.802,90.827,90.762,90.808,2888099986.0
2006-05-17 06:15:00,90.8,90.829,90.774,90.787,2415499993.0
2006-05-17 06:30:00,90.796,90.813,90.76,90.809,2812899997.0
2006-05-17 06:45:00,90.798,90.853,90.772,90.834,2703299993.0
2006-05-17 07:00:00,90.843,90.847,90.789,90.807,2896399978.0
2006-05-17 07:15:00,90.822,90.87,90.799,90.826,3169899974.0
2006-05-17 07:30:00,90.823,90.869,90.808,90.84,3008999982.0
2006-05-17 07:45:00,90.833,90.857,90.763,90.774,3132399982.0
2006-05-17 08:00:00,90.764,90.813,90.723,90.78,3491100001.0
2006-05-17 08:15:00,90.786,90.819,90.736,90.819,2971799987.0
2006-05-17 08:30:00,90.831,90.875,90.771,90.788,3517899993.0
2006-05-17 08:45:00,90.798,90.847,90.764,90.781,2899900005.0
2006-05-17 09:00:00,90.78,90.795,90.634,90.656,3785300011.0
2006-05-17 09:15:00,90.636,90.72,90.621,90.689,3395799982.0
2006-05-17 09:30:00,90.691,90.735,90.665,90.713,3312799991.0
2006-05-17 09:45:00,90.719,90.781,90.703,90.739,3494199985.0
2006-05-17 10:00:00,90.742,90.773,90.679,90.759,3226200002.0
2006-05-17 10:15:00,90.749,90.78,90.702,90.73,3375099990.0
2006-05-17 10:30:00,90.723,90.796,90.706,90.744,3031599999.0
2006-05-17 10:45:00,90.772,90.805,90.687,90.764,3448399994.0
2006-05-17 11:00:00,90.778,90.807,90.701,90.781,3617300002.0
2006-05-17 11:15:00,90.78,90.82,90.713,90.745,3782800003.0
2006-05-17 11:30:00,90.756,90.757,90.666,90.713,4105100000.0
2006-05-17 11:45:00,90.701,90.739,90.669,90.693,3095299985.0
2006-05-17 12:00:00,90.693,90.759,90.678,90.729,3687199993.0
2006-05-17 12:15:00,90.721,90.86,90.704,90.834,3295699985.0
2006-05-17 12:30:00,90.784,90.806,90.72,90.72,2690699987.0
2006-05-17 12:45:00,90.718,90.77,90.617,90.647,3505099980.0
2006-05-17 13:00:00,90.659,90.733,90.637,90.688,3357099991.0
2006-05-17 13:15:00,90.67,90.716,90.638,90.701,3714999978.0
2006-05-17 13:30:00,90.703,90.79,90.673,90.771,3171899995.0
2006-05-17 13:45:00,90.782,90.791,90.678,90.698,3500500001.0
2006-05-17 14:00:00,90.724,90.763,90.687,90.741,3395500000.0
2006-05-17 14:15:00,90.73,90.805,90.694,90.719,3532499983.0
2006-05-17 14:30:00,90.688,90.759,90.635,90.731,3479399985.0
2006-05-17 14:45:00,90.729,90.8,90.661,90.701,3610099994.0
2006-05-17 15:00:00,90.683,90.735,90.644,90.683,3050299992.0
2006-05-17 15:15:00,90.685,90.691,90.498,90.553,3551299990.0
2006-05-17 15:30:00,90.566,90.656,90.511,90.588,3435599991.0
2006-05-17 15:45:00,90.607,90.623,90.462,90.48,3233799978.0
2006-05-17 16:00:00,90.492,90.631,90.466,90.627,3365099992.0
2006-05-17 16:15:00,90.621,90.639,90.475,90.475,3724399976.0
2006-05-17 16:30:00,90.513,90.517,90.361,90.443,3568099984.0
2006-05-17 16:45:00,90.459,90.554,90.395,90.516,3261199992.0
2006-05-17 17:00:00,90.525,90.543,90.465,90.535,3281499988.0
2006-05-17 17:15:00,90.527,90.697,90.51,90.675,3319299992.0
2006-05-17 17:30:00,90.677,90.729,90.603,90.696,3782999991.0
2006-05-17 17:45:00,90.706,90.825,90.667,90.795,3301900002.0
2006-05-17 18:00:00,90.824,90.99,90.782,90.82,20394899974.0
2006-05-17 18:15:00,90.83,90.844,90.751,90.837,23188799957.0
2006-05-17 18:30:00,90.819,90.957,90.803,90.875,15682899955.0
2006-05-17 18:45:00,90.873,90.935,90.853,90.872,14540899960.0
2006-05-17 19:00:00,90.896,90.932,90.854,90.88,9401699978.0
2006-05-17 19:15:00,90.88,90.889,90.815,90.874,14726999957.0
2006-05-17 19:30:00,90.868,90.938,90.839,90.922,11500699970.0
2006-05-17 19:45:00,90.904,90.952,90.864,90.935,9212599960.0
2006-05-17 20:00:00,90.933,90.976,90.899,90.943,10553599964.0
2006-05-17 20:15:00,90.94,91.06,90.873,91.028,14241099960.0
2006-05-17 20:30:00,91.044,91.394,91.029,91.339,14812499942.0
2006-05-17 20:45:00,91.329,91.369,91.275,91.34,14123699952.0
2006-05-17 21:00:00,91.35,91.36,91.273,91.326,8873999992.0
2006-05-17 21:15:00,91.323,91.356,91.272,91.305,13931899962.0
2006-05-17 21:30:00,91.308,91.352,91.264,91.325,8316699976.0
2006-05-17 21:45:00,91.315,91.366,91.292,91.327,6773299993.0
2006-05-17 22:00:00,91.33,91.375,91.305,91.345,6988199983.0
2006-05-17 22:15:00,91.335,91.386,91.329,91.343,4767599998.0
2006-05-17 22:30:00,91.368,91.377,91.299,91.33,5473000000.0
2006-05-17 22:45:00,91.34,91.373,91.257,91.265,5118699994.0
2006-05-17 23:00:00,91.34,91.351,91.253,91.292,3469599975.0
2006-05-17 23:15:00,91.286,91.394,91.204,91.37,3941499991.0
2006-05-17 23:30:00,91.395,91.404,91.314,91.333,3435799987.0
2006-05-17 23:45:00,91.325,91.399,91.277,91.365,3256899999.0
2006-05-18 00:00:00,91.374,91.46,91.361,91.429,3073400005.0
2006-05-18 00:15:00,91.421,91.494,91.366,91.401,2855399997.0
2006-05-18 00:30:00,91.373,91.391,91.318,91.321,3087099999.0
2006-05-18 00:45:00,91.33,91.36,91.231,91.287,3652799969.0
2006-05-18 01:00:00,91.29,91.3,91.235,91.264,2846299995.0
2006-05-18 01:15:00,91.271,91.291,91.187,91.234,2805399999.0
2006-05-18 01:30:00,91.238,91.374,91.217,91.363,2847399998.0
2006-05-18 01:45:00,91.365,91.418,91.326,91.373,3862999964.0
2006-05-18 02:00:00,91.346,91.365,91.219,91.294,3361499988.0
2006-05-18 02:15:00,91.298,91.337,91.191,91.232,3400399983.0
2006-05-18 02:30:00,91.217,91.315,91.192,91.237,3688499991.0
2006-05-18 02:45:00,91.265,91.332,91.235,91.305,3371899989.0
2006-05-18 03:00:00,91.293,91.32,91.234,91.271,3443599994.0
2006-05-18 03:15:00,91.248,91.27,91.192,91.233,2422099993.0
2006-05-18 03:30:00,91.223,91.254,91.137,91.18,3616999993.0
2006-05-18 03:45:00,91.171,91.213,91.154,91.184,2972899996.0
2006-05-18 04:00:00,91.161,91.21,91.154,91.178,2950200006.0
2006-05-18 04:15:00,91.185,91.272,91.162,91.239,2525299990.0
2006-05-18 04:30:00,91.248,91.286,91.181,91.181,3294299988.0
2006-05-18 04:45:00,91.193,91.255,91.182,91.237,2812399993.0
2006-05-18 05:00:00,91.245,91.251,91.199,91.224,2940600004.0
2006-05-18 05:15:00,91.226,91.238,91.175,91.217,3215299988.0
2006-05-18 05:30:00,91.236,91.236,91.15,91.166,2134399996.0
2006-05-18 05:45:00,91.165,91.188,91.103,91.145,2842099993.0
2006-05-18 06:00:00,91.131,91.202,91.108,91.152,3413199998.0
2006-05-18 06:15:00,91.151,91.181,91.117,91.177,2725800000.0
2006-05-18 06:30:00,91.174,91.185,91.113,91.145,2742700000.0
2006-05-18 06:45:00,91.121,91.168,91.111,91.158,3381500000.0
2006-05-18 07:00:00,91.158,91.214,91.131,91.205,2998099992.0
2006-05-18 07:15:00,91.201,91.229,91.175,91.208,3243400005.0
2006-05-18 07:30:00,91.214,91.227,91.167,91.197,3386799995.0
2006-05-18 07:45:00,91.178,91.267,91.168,91.228,2835699987.0
2006-05-18 08:00:00,91.218,91.244,91.145,91.153,3550399986.0
2006-05-18 08:15:00,91.159,91.21,91.112,91.186,3146999999.0
2006-05-18 08:30:00,91.202,91.218,91.147,91.194,3542399991.0
2006-05-18 08:45:00,91.183,91.242,91.148,91.242,3131400004.0
2006-05-18 09:00:00,91.258,91.301,91.219,91.277,3307599992.0
2006-05-18 09:15:00,91.291,91.411,91.252,91.411,3765699984.0
2006-05-18 09:30:00,91.412,91.466,91.366,91.374,3125500000.0
2006-05-18 09:45:00,91.364,91.424,91.327,91.39,3347399995.0
2006-05-18 10:00:00,91.393,91.453,91.367,91.398,3038899989.0
2006-05-18 10:15:00,91.407,91.488,91.315,91.327,3148499992.0
2006-05-18 10:30:00,91.342,91.356,91.287,91.316,3114899974.0
2006-05-18 10:45:00,91.342,91.342,91.227,91.313,3362299992.0
2006-05-18 11:00:00,91.32,91.359,91.262,91.268,3453599990.0
2006-05-18 11:15:00,91.28,91.3,91.236,91.257,3317600011.0
2006-05-18 11:30:00,91.25,91.32,91.232,91.295,3568700004.0
2006-05-18 11:45:00,91.305,91.336,91.225,91.24,3862399963.0
2006-05-18 12:00:00,91.265,91.271,91.204,91.238,3578500000.0
2006-05-18 12:15:00,91.225,91.29,91.213,91.278,3458900012.0
2006-05-18 12:30:00,91.252,91.382,91.252,91.341,2938100007.0
2006-05-18 12:45:00,91.341,91.438,91.326,91.397,3417599990.0
2006-05-18 13:00:00,91.414,91.5,91.39,91.475,3633299987.0
2006-05-18 13:15:00,91.498,91.574,91.485,91.517,3280299984.0
2006-05-18 13:30:00,91.515,91.569,91.493,91.544,3019399994.0
2006-05-18 13:45:00,91.545,91.573,91.499,91.517,3751299987.0
2006-05-18 14:00:00,91.525,91.594,91.514,91.58,3386099980.0
2006-05-18 14:15:00,91.577,91.605,91.468,91.484,3220399980.0
2006-05-18 14:30:00,91.481,91.506,91.344,91.46,3544999987.0
2006-05-18 14:45:00,91.436,91.52,91.394,91.459,3276699991.0
2006-05-18 15:00:00,91.449,91.482,91.382,91.425,2631399998.0
2006-05-18 15:15:00,91.438,91.48,91.34,91.437,3524699995.0
2006-05-18 15:30:00,91.451,91.451,91.299,91.36,3879499993.0
2006-05-18 15:45:00,91.362,91.414,91.264,91.396,3422599993.0
2006-05-18 16:00:00,91.369,91.471,91.313,91.409,3330999997.0
2006-05-18 16:15:00,91.421,91.445,91.342,91.36,3483499983.0
2006-05-18 16:30:00,91.348,91.378,91.294,91.299,3435899983.0
2006-05-18 16:45:00,91.321,91.361,91.224,91.333,3815399984.0
2006-05-18 17:00:00,91.337,91.496,91.337,91.494,3378899988.0
2006-05-18 17:15:00,91.472,91.5,91.387,91.398,3093300003.0
2006-05-18 17:30:00,91.411,91.486,91.392,91.468,3667099977.0
2006-05-18 17:45:00,91.453,91.483,91.4,91.46,3441399991.0
2006-05-18 18:00:00,91.399,91.68,91.376,91.57,24338699921.0
2006-05-18 18:15:00,91.59,91.66,91.536,91.56,22731299948.0
2006-05-18 18:30:00,91.571,91.685,91.54,91.678,18779499947.0
2006-05-18 18:45:00,91.679,91.691,91.562,91.567,13223399963.0
2006-05-18 19:00:00,91.548,91.569,91.479,91.534,9366399985.0
2006-05-18 19:15:00,91.536,91.59,91.515,91.568,14021899995.0
2006-05-18 19:30:00,91.593,91.598,91.514,91.578,11949599980.0
2006-05-18 19:45:00,91.592,91.6,91.534,91.543,8874199951.0
2006-05-18 20:00:00,91.547,91.628,91.54,91.59,10707899953.0
2006-05-18 20:15:00,91.607,91.67,91.579,91.66,13024599986.0
2006-05-18 20:30:00,91.658,91.679,91.576,91.595,16070499926.0
2006-05-18 20:45:00,91.574,91.721,91.563,91.692,15906699949.0
2006-05-18 21:00:00,91.72,91.777,91.692,91.763,8769699971.0
2006-05-18 21:15:00,91.745,91.804,91.712,91.787,14230099963.0
2006-05-18 21:30:00,91.803,91.825,91.769,91.789,8097099956.0
2006-05-18 21:45:00,91.799,91.84,91.773,91.811,6521599984.0
2006-05-18 22:00:00,91.808,91.862,91.78,91.805,6810599968.0
2006-05-18 22:15:00,91.811,91.811,91.714,91.739,5059699992.0
2006-05-18 22:30:00,91.747,91.875,91.728,91.857,5465599992.0
2006-05-18 22:45:00,91.865,91.898,91.782,91.789,5517199984.0
2006-05-18 23:00:00,91.86,91.981,91.799,91.888,3263899987.0
2006-05-18 23:15:00,91.942,92.081,91.892,91.965,3994199978.0
2006-05-18 23:30:00,91.966,92.009,91.867,91.921,3981399987.0
2006-05-18 23:45:00,91.914,91.97,91.835,91.855,2990299994.0
2006-05-19 00:00:00,91.855,91.865,91.815,91.848,2584299991.0
2006-05-19 00:15:00,91.841,91.865,91.824,91.865,2692100001.0
2006-05-19 00:30:00,91.838,91.865,91.812,91.831,2433699995.0
2006-05-19 00:45:00,91.841,91.865,91.829,91.86,3128399992.0
2006-05-19 01:00:00,91.829,91.995,91.829,91.931,2845799987.0
2006-05-19 01:15:00,91.931,91.944,91.846,91.872,3511599982.0
2006-05-19 01:30:00,91.886,91.898,91.813,91.868,3529400000.0
2006-05-19 01:45:00,91.855,91.895,91.649,91.684,4240800002.0
2006-05-19 02:00:00,91.661,91.765,91.651,91.725,3060999977.0
2006-05-19 02:15:00,91.707,91.763,91.68,91.694,3089299997.0
2006-05-19 02:30:00,91.667,91.734,91.632,91.732,3872099986.0
2006-05-19 02:45:00,91.72,91.805,91.697,91.761,2802700003.0
2006-05-19 03:00:00,91.757,91.781,91.676,91.705,3825999982.0
2006-05-19 03:15:00,91.701,91.749,91.677,91.704,2842699996.0
2006-05-19 03:30:00,91.712,91.739,91.684,91.719,3119900000.0
2006-05-19 03:45:00,91.72,91.753,91.656,91.656,3310400006.0
2006-05-19 04:00:00,91.704,91.74,91.679,91.726,2834999993.0
2006-05-19 04:15:00,91.711,91.809,91.711,91.764,2468499993.0
2006-05-19 04:30:00,91.767,91.849,91.76,91.8,2898999990.0
2006-05-19 04:45:00,91.805,91.862,91.78,91.834,3092199977.0
2006-05-19 05:00:00,91.83,91.867,91.818,91.84,2847599983.0
2006-05-19 05:15:00,91.834,91.849,91.776,91.816,2402299992.0
2006-05-19 05:30:00,91.83,91.939,91.8,91.889,2671900003.0
2006-05-19 05:45:00,91.891,91.917,91.797,91.816,3213099990.0
2006-05-19 06:00:00,91.81,91.843,91.776,91.823,3050100002.0
2006-05-19 06:15:00,91.819,91.827,91.735,91.785,2798099990.0
2006-05-19 06:30:00,91.776,91.809,91.758,91.789,2910900007.0
2006-05-19 06:45:00,91.78,91.843,91.761,91.826,2495900004.0
2006-05-19 07:00:00,91.816,91.844,91.791,91.791,3167699983.0
2006-05-19 07:15:00,91.806,91.817,91.749,91.767,3736000012.0
2006-05-19 07:30:00,91.752,91.802,91.716,91.756,2869199991.0
2006-05-19 07:45:00,91.729,91.794,91.697,91.774,2981499998.0
2006-05-19 08:00:00,91.772,91.79,91.677,91.686,3234499986.0
2006-05-19 08:15:00,91.712,91.773,91.658,91.712,2939000004.0
2006-05-19 08:30:00,91.717,91.726,91.637,91.648,3609599997.0
2006-05-19 08:45:00,91.675,91.689,91.575,91.585,3295900007.0
2006-05-19 09:00:00,91.582,91.582,91.448,91.467,3266900001.0
2006-05-19 09:15:00,91.469,91.504,91.363,91.367,3550199996.0
2006-05-19 09:30:00,91.359,91.619,91.322,91.598,3408800001.0
2006-05-19 09:45:00,91.655,91.848,91.484,91.814,3842199986.0
2006-05-19 10:00:00,91.808,91.844,91.723,91.735,3391600006.0
2006-05-19 10:15:00,91.772,91.794,91.706,91.742,3441799978.0
2006-05-19 10:30:00,91.737,91.783,91.662,91.662,3651499989.0
2006-05-19 10:45:00,91.679,91.759,91.666,91.738,3522799987.0
2006-05-19 11:00:00,91.72,91.756,91.673,91.702,3311099980.0
2006-05-19 11:15:00,91.707,91.774,91.692,91.721,3425000002.0
2006-05-19 11:30:00,91.723,91.75,91.664,91.729,3730300009.0
2006-05-19 11:45:00,91.716,91.753,91.607,91.742,3911199993.0
2006-05-19 12:00:00,91.749,91.75,91.583,91.61,3705499984.0
2006-05-19 12:15:00,91.617,91.647,91.53,91.617,3377899982.0
2006-05-19 12:30:00,91.606,91.731,91.605,91.684,3265399991.0
2006-05-19 12:45:00,91.695,91.722,91.615,91.638,3387099981.0
2006-05-19 13:00:00,91.644,91.7,91.623,91.695,3497900001.0
2006-05-19 13:15:00,91.681,91.718,91.649,91.686,2990199996.0
2006-05-19 13:30:00,91.683,91.727,91.623,91.641,3176099985.0
2006-05-19 13:45:00,91.633,91.686,91.593,91.603,3636699998.0
2006-05-19 14:00:00,91.605,91.691,91.584,91.632,3614200010.0
2006-05-19 14:15:00,91.624,91.673,91.47,91.522,3488099990.0
2006-05-19 14:30:00,91.54,91.549,91.373,91.42,3535400007.0
2006-05-19 14:45:00,91.412,91.443,91.279,91.355,3306099996.0
2006-05-19 15:00:00,91.374,91.534,91.312,91.435,3124199991.0
2006-05-19 15:15:00,91.434,91.465,91.355,91.458,3805399982.0
2006-05-19 15:30:00,91.454,91.522,91.431,91.505,2945699985.0
2006-05-19 15:45:00,91.499,91.53,91.416,91.498,3804099989.0
2006-05-19 16:00:00,91.491,91.543,91.448,91.524,3137899994.0
2006-05-19 16:15:00,91.526,91.626,91.457,91.59,3313899992.0
2006-05-19 16:30:00,91.608,91.665,91.552,91.61,3274799989.0
2006-05-19 16:45:00,91.622,91.66,91.534,91.637,3263799979.0
2006-05-19 17:00:00,91.617,91.739,91.617,91.696,3524099980.0
2006-05-19 17:15:00,91.676,91.697,91.618,91.636,3713999998.0
2006-05-19 17:30:00,91.641,91.649,91.556,91.633,3573399994.0
2006-05-19 17:45:00,91.646,91.688,91.579,91.664,3510000002.0
2006-05-19 18:00:00,91.697,91.704,91.616,91.647,25185899976.0
2006-05-19 18:15:00,91.68,91.69,91.565,91.583,24943999895.0
2006-05-19 18:30:00,91.585,91.72,91.571,91.706,18739299949.0
2006-05-19 18:45:00,91.701,91.724,91.64,91.722,13567599997.0
2006-05-19 19:00:00,91.727,91.776,91.65,91.738,10368799977.0
2006-05-19 19:15:00,91.75,91.824,91.706,91.775,14635299990.0
2006-05-19 19:30:00,91.791,91.791,91.654,91.722,12471799968.0
2006-05-19 19:45:00,91.719,91.794,91.668,91.751,10063399984.0
2006-05-19 20:00:00,91.778,91.812,91.734,91.765,10898699973.0
2006-05-19 20:15:00,91.768,91.83,91.743,91.83,14572299950.0
2006-05-19 20:30:00,91.86,91.896,91.795,91.863,16010899951.0
2006-05-19 20:45:00,91.865,91.88,91.773,91.835,17239199948.0
2006-05-19 21:00:00,91.854,91.892,91.799,91.841,10601299965.0
2006-05-19 21:15:00,91.845,91.869,91.779,91.805,14758299965.0
2006-05-19 21:30:00,91.814,91.847,91.776,91.801,8089999978.0
2006-05-19 21:45:00,91.802,91.848,91.79,91.833,6898099970.0
2006-05-19 22:00:00,91.835,91.842,91.756,91.81,7010699974.0
2006-05-19 22:15:00,91.812,91.849,91.796,91.824,4169499989.0
2006-05-19 22:30:00,91.82,91.848,91.754,91.765,5817599990.0
2006-05-19 22:45:00,91.774,91.854,91.691,91.74,5105699964.0
2006-05-21 23:00:00,91.77,91.775,91.732,91.765,2728799996.0
2006-05-21 23:15:00,91.768,91.775,91.739,91.765,2803899986.0
2006-05-21 23:30:00,91.758,91.775,91.736,91.77,3157199991.0
2006-05-21 23:45:00,91.762,91.775,91.741,91.765,2118400000.0
2006-05-22 00:00:00,91.75,91.775,91.726,91.76,2668999993.0
2006-05-22 00:15:00,91.751,91.775,91.733,91.775,2548899997.0
2006-05-22 00:30:00,91.765,91.775,91.722,91.741,2518099988.0
2006-05-22 00:45:00,91.751,91.775,91.74,91.77,2892599982.0
2006-05-22 01:00:00,91.739,91.776,91.673,91.739,2787699990.0
2006-05-22 01:15:00,91.765,91.84,91.739,91.805,2666799996.0
2006-05-22 01:30:00,91.837,91.842,91.771,91.812,3092399998.0
2006-05-22 01:45:00,91.824,91.89,91.786,91.875,3809399983.0
2006-05-22 02:00:00,91.877,91.877,91.773,91.795,3187999999.0
2006-05-22 02:15:00,91.81,91.824,91.751,91.782,2986099996.0
2006-05-22 02:30:00,91.782,91.827,91.736,91.827,3241199996.0
2006-05-22 02:45:00,91.799,91.909,91.799,91.838,3367399981.0
2006-05-22 03:00:00,91.859,91.881,91.791,91.815,3473499985.0
2006-05-22 03:15:00,91.788,91.921,91.782,91.869,3298099991.0
2006-05-22 03:30:00,91.869,91.883,91.75,91.815,3231600011.0
2006-05-22 03:45:00,91.799,91.892,91.795,91.876,3464399986.0
2006-05-22 04:00:00,91.843,91.916,91.843,91.883,2807399990.0
2006-05-22 04:15:00,91.883,91.947,91.856,91.929,2617299992.0
2006-05-22 04:30:00,91.944,91.966,91.9,91.945,3080800000.0
2006-05-22 04:45:00,91.946,91.946,91.894,91.911,2823199984.0
2006-05-22 05:00:00,91.932,91.987,91.764,91.831,2875900002.0
2006-05-22 05:15:00,91.848,91.868,91.749,91.822,3107599980.0
2006-05-22 05:30:00,91.812,91.838,91.766,91.815,2961299986.0
2006-05-22 05:45:00,91.83,91.874,91.749,91.845,2879299997.0
2006-05-22 06:00:00,91.84,91.871,91.792,91.85,3179499991.0
2006-05-22 06:15:00,91.852,91.997,91.837,91.941,2962999994.0
2006-05-22 06:30:00,91.96,91.985,91.9,91.928,3065999983.0
2006-05-22 06:45:00,91.918,91.943,91.871,91.925,3207999985.0
2006-05-22 07:00:00,91.928,91.955,91.898,91.927,2878799999.0
2006-05-22 07:15:00,91.939,91.973,91.895,91.957,3094599994.0
2006-05-22 07:30:00,91.935,92.031,91.925,92.014,3325399988.0
2006-05-22 07:45:00,92.047,92.128,91.935,91.985,3266399995.0
2006-05-22 08:00:00,91.986,92.097,91.942,92.044,3329599996.0
2006-05-22 08:15:00,92.073,92.279,92.073,92.256,3294700009.0
2006-05-22 08:30:00,92.28,92.354,92.234,92.314,3522799984.0
2006-05-22 08:45:00,92.338,92.381,92.276,92.276,3624700001.0
2006-05-22 09:00:00,92.274,92.387,92.268,92.36,3458299989.0
2006-05-22 09:15:00,92.396,92.497,92.382,92.441,3493499988.0
2006-05-22 09:30:00,92.46,92.511,92.404,92.494,3307000011.0
2006-05-22 09:45:00,92.481,92.523,92.389,92.512,3067999986.0
2006-05-22 10:00:00,92.509,92.61,92.472,92.554,3038500007.0
2006-05-22 10:15:00,92.553,92.664,92.522,92.619,3426599994.0
2006-05-22 10:30:00,92.616,92.646,92.554,92.602,3501499983.0
2006-05-22 10:45:00,92.628,92.661,92.558,92.563,2967199992.0
2006-05-22 11:00:00,92.568,92.593,92.46,92.537,3011800012.0
2006-05-22 11:15:00,92.512,92.544,92.464,92.475,3549599983.0
2006-05-22 11:30:00,92.457,92.512,92.44,92.483,4096799989.0
2006-05-22 11:45:00,92.457,92.479,92.384,92.394,3678999991.0
2006-05-22 12:00:00,92.375,92.505,92.367,92.49,3921899974.0
2006-05-22 12:15:00,92.508,92.667,92.46,92.647,3434199984.0
2006-05-22 12:30:00,92.631,92.631,92.484,92.511,3386499995.0
2006-05-22 12:45:00,92.537,92.584,92.422,92.522,3667799964.0
2006-05-22 13:00:00,92.51,92.539,92.418,92.428,3090599994.0
2006-05-22 13:15:00,92.45,92.509,92.414,92.446,3396599966.0
2006-05-22 13:30:00,92.463,92.498,92.415,92.432,3409699992.0
2006-05-22 13:45:00,92.447,92.518,92.419,92.425,3541899987.0
2006-05-22 14:00:00,92.433,92.539,92.407,92.513,3509600006.0
2006-05-22 14:15:00,92.506,92.595,92.499,92.524,3618599985.0
2006-05-22 14:30:00,92.543,92.631,92.476,92.593,3194499994.0
2006-05-22 14:45:00,92.579,92.617,92.533,92.573,3485099984.0
2006-05-22 15:00:00,92.589,92.627,92.557,92.619,3334599984.0
2006-05-22 15:15:00,92.617,92.627,92.506,92.578,3441699981.0
2006-05-22 15:30:00,92.615,92.615,92.538,92.583,3324699986.0
2006-05-22 15:45:00,92.587,92.627,92.43,92.485,3745299980.0
2006-05-22 16:00:00,92.45,92.523,92.415,92.509,3737399977.0
2006-05-22 16:15:00,92.523,92.66,92.492,92.633,3538900005.0
2006-05-22 16:30:00,92.649,92.695,92.6,92.661,3375399995.0
2006-05-22 16:45:00,92.669,92.736,92.636,92.704,3522199977.0
2006-05-22 17:00:00,92.715,92.745,92.617,92.679,3311600015.0
2006-05-22 17:15:00,92.684,92.704,92.604,92.63,3320599992.0
2006-05-22 17:30:00,92.609,92.632,92.498,92.608,3550199991.0
2006-05-22 17:45:00,92.614,92.684,92.589,92.622,3367199992.0
2006-05-22 18:00:00,92.612,92.66,92.57,92.65,25480299972.0
2006-05-22 18:15:00,92.64,92.703,92.609,92.644,23693899995.0
2006-05-22 18:30:00,92.653,92.686,92.593,92.593,19373399943.0
2006-05-22 18:45:00,92.605,92.715,92.605,92.646,14080599968.0
2006-05-22 19:00:00,92.624,92.667,92.598,92.634,9401499954.0
2006-05-22 19:15:00,92.631,92.638,92.549,92.567,13885899949.0
2006-05-22 19:30:00,92.579,92.588,92.528,92.563,11990299953.0
2006-05-22 19:45:00,92.539,92.591,92.509,92.535,9554599976.0
2006-05-22 20:00:00,92.533,92.693,92.502,92.658,10560799946.0
2006-05-22 20:15:00,92.639,92.661,92.494,92.507,15394599997.0
2006-05-22 20:30:00,92.54,92.579,92.493,92.572,16611799974.0
2006-05-22 20:45:00,92.559,92.602,92.49,92.49,15928899998.0
2006-05-22 21:00:00,92.476,92.53,92.423,92.458,9614199992.0
2006-05-22 21:15:00,92.462,92.486,92.408,92.418,15532399958.0
2006-05-22 21:30:00,92.422,92.458,92.402,92.441,8117799986.0
2006-05-22 21:45:00,92.42,92.543,92.409,92.52,6873999978.0
2006-05-22 22:00:00,92.517,92.574,92.498,92.545,6836899977.0
2006-05-22 22:15:00,92.537,92.573,92.482,92.482,4692099991.0
2006-05-22 22:30:00,92.515,92.592,92.492,92.563,5335599988.0
2006-05-22 22:45:00,92.583,92.627,92.538,92.56,5231599985.0
2006-05-22 23:00:00,92.617,92.697,92.554,92.638,3439299995.0
2006-05-22 23:15:00,92.659,92.704,92.513,92.552,3356499986.0
2006-05-22 23:30:00,92.544,92.553,92.41,92.476,4148999988.0
2006-05-22 23:45:00,92.458,92.512,92.428,92.437,3611099998.0
2006-05-23 00:00:00,92.422,92.528,92.422,92.502,3422400003.0
2006-05-23 00:15:00,92.504,92.54,92.352,92.401,3669499997.0
2006-05-23 00:30:00,92.53,92.565,92.332,92.37,3285099981.0
2006-05-23 00:45:00,92.361,92.385,92.35,92.368,3351700002.0
2006-05-23 01:00:00,92.358,92.604,92.358,92.543,3315900000.0
2006-05-23 01:15:00,92.561,92.573,92.484,92.513,2831999979.0
2006-05-23 01:30:00,92.514,92.586,92.49,92.573,3446099981.0
2006-05-23 01:45:00,92.582,92.622,92.546,92.57,3970399989.0
2006-05-23 02:00:00,92.538,92.613,92.536,92.596,2850500000.0
2006-05-23 02:15:00,92.581,92.645,92.553,92.593,3180699988.0
2006-05-23 02:30:00,92.576,92.656,92.57,92.639,3698299993.0
2006-05-23 02:45:00,92.641,92.668,92.599,92.631,3039799990.0
2006-05-23 03:00:00,92.628,92.738,92.627,92.705,3820499978.0
2006-05-23 03:15:00,92.691,92.755,92.67,92.743,3388499981.0
2006-05-23 03:30:00,92.755,92.764,92.651,92.686,3354100003.0
2006-05-23 03:45:00,92.692,92.732,92.644,92.732,2930599988.0
2006-05-23 04:00:00,92.716,92.737,92.664,92.72,3071499978.0
2006-05-23 04:15:00,92.717,92.738,92.662,92.695,3226199969.0
2006-05-23 04:30:00,92.695,92.707,92.649,92.684,2834800004.0
2006-05-23 04:45:00,92.7,92.7,92.653,92.66,2333599984.0
2006-05-23 05:00:00,92.671,92.704,92.613,92.64,2863399993.0
2006-05-23 05:15:00,92.618,92.651,92.482,92.513,2905999989.0
2006-05-23 05:30:00,92.493,92.556,92.446,92.496,2873199974.0
2006-05-23 05:45:00,92.517,92.586,92.461,92.586,2655199989.0
2006-05-23 06:00:00,92.579,92.596,92.536,92.555,2786799992.0
2006-05-23 06:15:00,92.542,92.578,92.523,92.572,3058599990.0
2006-05-23 06:30:00,92.559,92.595,92.443,92.465,2671299990.0
2006-05-23 06:45:00,92.437,92.465,92.275,92.284,3141499996.0
2006-05-23 07:00:00,92.252,92.295,92.215,92.281,3132299987.0
2006-05-23 07:15:00,92.282,92.363,92.272,92.353,3646000007.0
2006-05-23 07:30:00,92.341,92.359,92.237,92.28,3356999989.0
2006-05-23 07:45:00,92.275,92.283,92.178,92.249,3023199984.0
2006-05-23 08:00:00,92.252,92.316,92.226,92.298,3309799990.0
2006-05-23 08:15:00,92.294,92.32,92.165,92.195,3108799985.0
2006-05-23 08:30:00,92.185,92.216,92.1,92.1,3299500000.0
2006-05-23 08:45:00,92.124,92.293,92.093,92.293,3302899994.0
2006-05-23 09:00:00,92.292,92.331,92.211,92.274,3648099994.0
2006-05-23 09:15:00,92.292,92.302,92.166,92.175,3427099985.0
2006-05-23 09:30:00,92.146,92.196,92.078,92.174,3725799985.0
2006-05-23 09:45:00,92.18,92.26,92.145,92.221,3291299979.0
2006-05-23 10:00:00,92.207,92.229,92.088,92.15,2939000001.0
2006-05-23 10:15:00,92.131,92.145,92.08,92.119,3356099991.0
2006-05-23 10:30:00,92.125,92.157,92.07,92.129,3647599984.0
2006-05-23 10:45:00,92.144,92.243,92.125,92.144,3566099998.0
2006-05-23 11:00:00,92.154,92.236,92.146,92.178,3973299993.0
2006-05-23 11:15:00,92.194,92.218,92.098,92.136,3519999988.0
2006-05-23 11:30:00,92.132,92.236,92.109,92.189,3713699982.0
2006-05-23 11:45:00,92.189,92.208,92.134,92.183,3771799980.0
2006-05-23 12:00:00,92.209,92.222,92.076,92.105,3438899996.0
2006-05-23 12:15:00,92.107,92.121,91.993,92.058,3409999997.0
2006-05-23 12:30:00,92.036,92.12,92.036,92.081,2899499985.0
2006-05-23 12:45:00,92.099,92.112,92.019,92.051,3268699995.0
2006-05-23 13:00:00,92.082,92.166,92.072,92.152,3422299977.0
2006-05-23 13:15:00,92.155,92.185,92.095,92.167,2968599991.0
2006-05-23 13:30:00,92.17,92.21,92.106,92.124,3530799983.0
2006-05-23 13:45:00,92.102,92.199,92.101,92.144,3541999988.0
2006-05-23 14:00:00,92.171,92.184,92.093,92.143,3358099984.0
2006-05-23 14:15:00,92.124,92.22,92.113,92.171,2990299990.0
2006-05-23 14:30:00,92.158,92.194,92.116,92.171,3119699999.0
2006-05-23 14:45:00,92.16,92.185,92.078,92.11,3394299989.0
2006-05-23 15:00:00,92.093,92.13,92.048,92.048,2718400003.0
2006-05-23 15:15:00,92.037,92.077,91.93,91.941,3909099997.0
2006-05-23 15:30:00,91.949,92.119,91.937,92.088,3546599997.0
2006-05-23 15:45:00,92.095,92.108,91.958,91.971,3556999975.0
2006-05-23 16:00:00,91.957,91.985,91.907,91.944,3327699984.0
2006-05-23 16:15:00,91.945,92.019,91.882,91.999,3606299988.0
2006-05-23 16:30:00,92.009,92.046,91.972,91.986,3373699987.0
2006-05-23 16:45:00,91.99,92.077,91.962,92.066,3596199971.0
2006-05-23 17:00:00,92.055,92.111,92.019,92.08,3261699997.0
2006-05-23 17:15:00,92.075,92.111,92.01,92.028,3257199988.0
2006-05-23 17:30:00,92.027,92.13,92.003,92.115,3770799997.0
2006-05-23 17:45:00,92.108,92.167,92.075,92.113,3583199988.0
2006-05-23 18:00:00,92.122,92.15,92.033,92.08,23337999865.0
2006-05-23 18:15:00,92.09,92.11,92.014,92.079,23556499937.0
2006-05-23 18:30:00,92.079,92.138,92.066,92.072,19502999932.0
2006-05-23 18:45:00,92.09,92.134,92.065,92.107,14491099961.0
2006-05-23 19:00:00,92.127,92.128,92.024,92.039,9632899969.0
2006-05-23 19:15:00,92.048,92.075,92.002,92.052,13802399958.0
2006-05-23 19:30:00,92.059,92.059,91.975,92.014,12623499958.0
2006-05-23 19:45:00,92.014,92.05,91.953,92.003,9065399961.0
2006-05-23 20:00:00,91.996,92.16,91.987,92.143,10300999972.0
2006-05-23 20:15:00,92.144,92.164,92.065,92.084,15031099986.0
2006-05-23 20:30:00,92.1,92.183,92.086,92.153,14901699974.0
2006-05-23 20:45:00,92.146,92.228,92.146,92.222,16248099985.0
2006-05-23 21:00:00,92.23,92.269,92.17,92.266,9114099974.0
2006-05-23 21:15:00,92.254,92.275,92.196,92.272,15188499962.0
2006-05-23 21:30:00,92.276,92.282,92.211,92.25,8099399981.0
2006-05-23 21:45:00,92.25,92.356,92.223,92.292,6429499985.0
2006-05-23 22:00:00,92.276,92.318,92.247,92.276,7040899990.0
2006-05-23 22:15:00,92.296,92.457,92.29,92.401,4768399972.0
2006-05-23 22:30:00,92.435,92.493,92.42,92.465,5469699968.0
2006-05-23 22:45:00,92.476,92.649,92.458,92.52,5273599979.0
2006-05-23 23:00:00,92.59,92.632,92.53,92.574,3315100001.0
2006-05-23 23:15:00,92.585,92.623,92.45,92.503,3958199983.0
2006-05-23 23:30:00,92.537,92.57,92.404,92.44,3516999999.0
2006-05-23 23:45:00,92.433,92.445,92.411,92.435,2371999977.0
2006-05-24 00:00:00,92.42,92.445,92.396,92.419,2618099992.0
2006-05-24 00:15:00,92.435,92.445,92.403,92.435,2593699990.0
2006-05-24 00:30:00,92.435,92.445,92.393,92.43,2747300006.0
2006-05-24 00:45:00,92.42,92.445,92.409,92.428,3193400000.0
2006-05-24 01:00:00,92.43,92.514,92.408,92.5,3104899994.0
2006-05-24 01:15:00,92.513,92.561,92.474,92.544,3153899971.0
2006-05-24 01:30:00,92.571,92.58,92.492,92.512,2915400003.0
2006-05-24 01:45:00,92.506,92.545,92.481,92.502,3944999993.0
2006-05-24 02:00:00,92.49,92.58,92.473,92.514,3413499982.0
2006-05-24 02:15:00,92.514,92.614,92.485,92.592,3454899995.0
2006-05-24 02:30:00,92.571,92.63,92.51,92.607,3049799991.0
2006-05-24 02:45:00,92.597,92.741,92.593,92.646,3799299998.0
2006-05-24 03:00:00,92.643,92.714,92.569,92.595,3558699980.0
2006-05-24 03:15:00,92.574,92.674,92.569,92.637,3045699992.0
2006-05-24 03:30:00,92.639,92.682,92.595,92.661,3210199994.0
2006-05-24 03:45:00,92.659,92.66,92.565,92.58,3690700011.0
2006-05-24 04:00:00,92.559,92.581,92.432,92.551,2632399982.0
2006-05-24 04:15:00,92.552,92.595,92.513,92.555,3069200003.0
2006-05-24 04:30:00,92.546,92.56,92.461,92.525,2937099991.0
2006-05-24 04:45:00,92.527,92.547,92.473,92.51,3014799978.0
2006-05-24 05:00:00,92.512,92.55,92.456,92.495,3215199977.0
2006-05-24 05:15:00,92.504,92.512,92.45,92.458,2280899984.0
2006-05-24 05:30:00,92.48,92.525,92.45,92.511,3141899985.0
2006-05-24 05:45:00,92.512,92.574,92.463,92.566,2907200002.0
2006-05-24 06:00:00,92.558,92.637,92.5,92.614,3240399978.0
2006-05-24 06:15:00,92.598,92.624,92.557,92.589,3209399982.0
2006-05-24 06:30:00,92.588,92.726,92.576,92.646,3156699989.0
2006-05-24 06:45:00,92.632,92.684,92.621,92.652,3312099992.0
2006-05-24 07:00:00,92.631,92.693,92.617,92.642,3147399989.0
2006-05-24 07:15:00,92.663,92.69,92.611,92.648,3251499989.0
2006-05-24 07:30:00,92.658,92.8,92.642,92.791,3373900004.0
2006-05-24 07:45:00,92.778,92.788,92.683,92.702,3202799982.0
2006-05-24 08:00:00,92.729,92.741,92.61,92.643,3410999985.0
2006-05-24 08:15:00,92.643,92.704,92.618,92.652,3595500001.0
2006-05-24 08:30:00,92.645,92.649,92.564,92.615,3683399999.0
2006-05-24 08:45:00,92.627,92.657,92.553,92.597,3106499979.0
2006-05-24 09:00:00,92.62,92.671,92.572,92.623,3640199990.0
2006-05-24 09:15:00,92.603,92.653,92.557,92.607,3864699986.0
2006-05-24 09:30:00,92.608,92.615,92.47,92.5,3367099999.0
2006-05-24 09:45:00,92.508,92.555,92.401,92.486,3255099999.0
2006-05-24 10:00:00,92.491,92.681,92.488,92.6,3720399995.0
2006-05-24 10:15:00,92.615,92.699,92.582,92.653,3196399985.0
2006-05-24 10:30:00,92.654,92.731,92.615,92.637,3501699988.0
2006-05-24 10:45:00,92.68,92.734,92.614,92.614,3430399991.0
2006-05-24 11:00:00,92.634,92.719,92.616,92.673,3460099972.0
2006-05-24 11:15:00,92.67,92.774,92.655,92.748,3800199985.0
2006-05-24 11:30:00,92.744,92.776,92.667,92.764,4077700004.0
2006-05-24 11:45:00,92.748,92.763,92.651,92.67,3653200000.0
2006-05-24 12:00:00,92.672,92.711,92.602,92.608,3799799989.0
2006-05-24 12:15:00,92.612,92.658,92.596,92.645,3514099984.0
2006-05-24 12:30:00,92.649,92.753,92.633,92.658,2933599995.0
2006-05-24 12:45:00,92.674,92.704,92.543,92.607,3453399995.0
2006-05-24 13:00:00,92.591,92.739,92.582,92.687,3946299982.0
2006-05-24 13:15:00,92.688,92.774,92.674,92.698,3599799990.0
2006-05-24 13:30:00,92.708,92.751,92.638,92.736,3137199988.0
2006-05-24 13:45:00,92.717,92.735,92.648,92.665,3745000007.0
2006-05-24 14:00:00,92.684,92.731,92.67,92.686,3517699976.0
2006-05-24 14:15:00,92.658,92.728,92.634,92.662,3520999984.0
2006-05-24 14:30:00,92.637,92.698,92.585,92.695,3063499984.0
2006-05-24 14:45:00,92.69,92.779,92.637,92.675,3385200001.0
2006-05-24 15:00:00,92.698,92.882,92.68,92.685,3180799988.0
2006-05-24 15:15:00,92.693,92.749,92.654,92.679,3872599993.0
2006-05-24 15:30:00,92.678,92.714,92.642,92.667,3743199988.0
2006-05-24 15:45:00,92.655,92.799,92.655,92.773,3324099999.0
2006-05-24 16:00:00,92.773,92.802,92.649,92.718,3424300004.0
2006-05-24 16:15:00,92.711,92.728,92.601,92.645,3459500003.0
2006-05-24 16:30:00,92.629,92.706,92.478,92.505,3995899981.0
2006-05-24 16:45:00,92.511,92.516,92.424,92.441,3964999995.0
2006-05-24 17:00:00,92.437,92.573,92.428,92.471,3372499991.0
2006-05-24 17:15:00,92.454,92.585,92.359,92.545,3522600004.0
2006-05-24 17:30:00,92.548,92.625,92.482,92.513,3455899986.0
2006-05-24 17:45:00,92.52,92.522,92.45,92.452,3180699975.0
2006-05-24 18:00:00,92.439,92.52,92.403,92.46,24321099920.0
2006-05-24 18:15:00,92.45,92.48,92.379,92.438,22912299908.0
2006-05-24 18:30:00,92.444,92.508,92.398,92.5,18931799977.0
2006-05-24 18:45:00,92.488,92.523,92.41,92.442,13768599943.0
2006-05-24 19:00:00,92.443,92.488,92.423,92.455,9115799969.0
2006-05-24 19:15:00,92.464,92.533,92.445,92.526,13905099981.0
2006-05-24 19:30:00,92.511,92.538,92.454,92.511,12348699963.0
2006-05-24 19:45:00,92.5,92.548,92.461,92.479,9242699966.0
2006-05-24 20:00:00,92.5,92.529,92.436,92.47,10450899992.0
2006-05-24 20:15:00,92.453,92.61,92.45,92.6,13881899989.0
2006-05-24 20:30:00,92.61,92.651,92.549,92.624,15646999978.0
2006-05-24 20:45:00,92.644,92.72,92.615,92.68,13587699958.0
2006-05-24 21:00:00,92.69,92.71,92.606,92.672,9032299977.0
2006-05-24 21:15:00,92.65,92.667,92.585,92.608,14527799960.0
2006-05-24 21:30:00,92.612,92.631,92.512,92.525,7691900008.0
2006-05-24 21:45:00,92.537,92.603,92.519,92.578,7310500002.0
2006-05-24 22:00:00,92.588,92.603,92.501,92.527,5954199984.0
2006-05-24 22:15:00,92.538,92.583,92.516,92.547,5127399994.0
2006-05-24 22:30:00,92.539,92.589,92.52,92.558,5571299994.0
2006-05-24 22:45:00,92.585,92.663,92.545,92.589,4778099990.0
2006-05-24 23:00:00,92.648,92.705,92.626,92.685,3661699994.0
2006-05-24 23:15:00,92.67,92.71,92.574,92.612,4090799978.0
2006-05-24 23:30:00,92.653,92.665,92.561,92.665,3116800005.0
2006-05-24 23:45:00,92.658,92.66,92.618,92.63,2406399988.0
2006-05-25 00:00:00,92.629,92.655,92.606,92.633,2797999988.0
2006-05-25 00:15:00,92.645,92.655,92.614,92.646,2547899990.0
2006-05-25 00:30:00,92.645,92.655,92.602,92.62,2709399992.0
2006-05-25 00:45:00,92.632,92.655,92.62,92.65,3633099992.0
2006-05-25 01:00:00,92.62,92.655,92.619,92.64,2362100001.0
2006-05-25 01:15:00,92.657,92.707,92.641,92.663,3245999983.0
2006-05-25 01:30:00,92.696,92.736,92.668,92.688,2756399987.0
2006-05-25 01:45:00,92.683,92.718,92.617,92.627,3720999991.0
2006-05-25 02:00:00,92.619,92.645,92.567,92.603,3411700003.0
2006-05-25 02:15:00,92.587,92.637,92.557,92.594,3482499977.0
2006-05-25 02:30:00,92.562,92.642,92.562,92.63,3262599988.0
2006-05-25 02:45:00,92.623,92.656,92.581,92.631,3347099990.0
2006-05-25 03:00:00,92.631,92.657,92.566,92.594,3012399984.0
2006-05-25 03:15:00,92.601,92.616,92.544,92.544,2654599989.0
2006-05-25 03:30:00,92.547,92.6,92.49,92.54,3137099992.0
2006-05-25 03:45:00,92.528,92.573,92.52,92.56,3452499999.0
2006-05-25 04:00:00,92.531,92.569,92.523,92.552,2785399990.0
2006-05-25 04:15:00,92.542,92.615,92.535,92.603,2821499993.0
2006-05-25 04:30:00,92.61,92.614,92.57,92.578,2812099989.0
2006-05-25 04:45:00,92.597,92.6,92.527,92.563,2435800008.0
2006-05-25 05:00:00,92.545,92.565,92.479,92.545,2568199975.0
2006-05-25 05:15:00,92.523,92.553,92.472,92.508,2484599999.0
2006-05-25 05:30:00,92.515,92.53,92.442,92.443,2784899995.0
2006-05-25 05:45:00,92.446,92.533,92.411,92.503,2671899974.0
2006-05-25 06:00:00,92.489,92.592,92.477,92.573,3098699995.0
2006-05-25 06:15:00,92.563,92.635,92.534,92.556,2890100002.0
2006-05-25 06:30:00,92.564,92.619,92.534,92.589,2640599995.0
2006-05-25 06:45:00,92.604,92.619,92.539,92.548,2916099978.0
2006-05-25 07:00:00,92.558,92.571,92.484,92.497,2695800002.0
2006-05-25 07:15:00,92.491,92.55,92.483,92.533,2849999999.0
2006-05-25 07:30:00,92.537,92.582,92.487,92.548,3150099984.0
2006-05-25 07:45:00,92.531,92.566,92.475,92.503,3158799983.0
2006-05-25 08:00:00,92.505,92.559,92.451,92.528,3310099989.0
2006-05-25 08:15:00,92.519,92.564,92.46,92.518,3369099991.0
2006-05-25 08:30:00,92.525,92.664,92.497,92.631,3677199998.0
2006-05-25 08:45:00,92.654,92.704,92.605,92.633,2952699995.0
2006-05-25 09:00:00,92.627,92.717,92.604,92.699,3457099995.0
2006-05-25 09:15:00,92.698,92.707,92.631,92.64,3582200005.0
2006-05-25 09:30:00,92.634,92.647,92.526,92.526,3650399991.0
2006-05-25 09:45:00,92.542,92.557,92.458,92.474,3324000007.0
2006-05-25 10:00:00,92.473,92.55,92.459,92.51,3163899983.0
2006-05-25 10:15:00,92.51,92.524,92.468,92.47,3951299992.0
2006-05-25 10:30:00,92.483,92.57,92.453,92.508,3368899993.0
2006-05-25 10:45:00,92.52,92.566,92.389,92.428,3713799984.0
2006-05-25 11:00:00,92.433,92.525,92.425,92.516,3760799967.0
2006-05-25 11:15:00,92.508,92.52,92.462,92.463,3434299988.0
2006-05-25 11:30:00,92.457,92.55,92.435,92.515,4016000000.0
2006-05-25 11:45:00,92.524,92.531,92.432,92.455,3284399986.0
2006-05-25 12:00:00,92.44,92.466,92.387,92.43,3292899992.0
2006-05-25 12:15:00,92.414,92.463,92.389,92.41,3814499998.0
2006-05-25 12:30:00,92.393,92.485,92.388,92.485,2514800000.0
2006-05-25 12:45:00,92.457,92.535,92.444,92.444,3532099995.0
2006-05-25 13:00:00,92.459,92.47,92.212,92.229,3553700013.0
2006-05-25 13:15:00,92.214,92.247,92.135,92.158,3574199986.0
2006-05-25 13:30:00,92.155,92.184,92.049,92.061,2900599995.0
2006-05-25 13:45:00,92.07,92.088,91.968,92.002,3757999985.0
2006-05-25 14:00:00,92.006,92.097,91.939,91.939,3186400006.0
2006-05-25 14:15:00,91.916,92.104,91.916,92.07,3683200001.0
2006-05-25 14:30:00,92.058,92.069,91.958,92.016,3296799992.0
2006-05-25 14:45:00,91.997,92.022,91.79,91.822,3507999997.0
2006-05-25 15:00:00,91.845,91.899,91.81,91.885,3712599990.0
2006-05-25 15:15:00,91.884,91.945,91.849,91.905,3695899987.0
2006-05-25 15:30:00,91.884,91.912,91.779,91.802,3579500003.0
2006-05-25 15:45:00,91.781,91.898,91.77,91.871,3539399992.0
2006-05-25 16:00:00,91.852,91.956,91.826,91.942,3576099974.0
2006-05-25 16:15:00,91.946,91.967,91.864,91.887,3622799992.0
2006-05-25 16:30:00,91.904,91.962,91.858,91.873,3937399980.0
2006-05-25 16:45:00,91.875,91.9,91.823,91.865,3034799994.0
2006-05-25 17:00:00,91.877,91.924,91.848,91.89,3348399978.0
2006-05-25 17:15:00,91.883,91.905,91.842,91.86,3268599989.0
2006-05-25 17:30:00,91.878,91.917,91.83,91.844,3689999984.0
2006-05-25 17:45:00,91.853,91.855,91.798,91.815,3599899991.0
2006-05-25 18:00:00,91.822,91.85,91.736,91.78,26052199989.0
2006-05-25 18:15:00,91.77,91.81,91.735,91.792,23717599965.0
2006-05-25 18:30:00,91.792,91.84,91.76,91.76,18753299941.0
2006-05-25 18:45:00,91.76,91.8,91.73,91.767,13970399940.0
2006-05-25 19:00:00,91.772,91.804,91.748,91.75,9040799959.0
2006-05-25 19:15:00,91.738,91.759,91.698,91.738,13755199993.0
2006-05-25 19:30:00,91.757,91.797,91.709,91.751,12175299962.0
2006-05-25 19:45:00,91.773,91.835,91.739,91.816,9257799990.0
2006-05-25 20:00:00,91.794,91.827,91.739,91.783,10060799998.0
2006-05-25 20:15:00,91.788,91.83,91.744,91.83,14477799936.0
2006-05-25 20:30:00,91.84,91.941,91.82,91.896,14999699955.0
2006-05-25 20:45:00,91.887,91.956,91.866,91.885,15788699995.0
2006-05-25 21:00:00,91.91,91.92,91.81,91.82,8789999966.0
2006-05-25 21:15:00,91.813,91.836,91.726,91.745,14122099951.0
2006-05-25 21:30:00,91.747,91.817,91.73,91.788,7685399966.0
2006-05-25 21:45:00,91.769,91.795,91.728,91.746,6795199993.0
2006-05-25 22:00:00,91.746,91.788,91.688,91.725,6448999966.0
2006-05-25 22:15:00,91.729,91.797,91.715,91.746,4529600008.0
2006-05-25 22:30:00,91.749,91.782,91.703,91.755,5068599990.0
2006-05-25 22:45:00,91.752,91.811,91.709,91.78,5318900001.0
2006-05-25 23:00:00,91.777,91.827,91.735,91.791,3444299989.0
2006-05-25 23:15:00,91.793,91.86,91.742,91.8,3693999994.0
2006-05-25 23:30:00,91.791,91.863,91.766,91.821,3788899992.0
2006-05-25 23:45:00,91.823,91.842,91.788,91.8,2910299994.0
2006-05-26 00:00:00,91.815,91.825,91.775,91.808,2623899989.0
2006-05-26 00:15:00,91.802,91.825,91.784,91.815,3038999996.0
2006-05-26 00:30:00,91.815,91.825,91.771,91.81,2913599991.0
2006-05-26 00:45:00,91.8,91.825,91.79,91.808,3277099978.0
2006-05-26 01:00:00,91.802,91.886,91.802,91.87,2615899991.0
2006-05-26 01:15:00,91.887,91.909,91.761,91.776,2768599994.0
2006-05-26 01:30:00,91.81,91.875,91.753,91.753,3230199993.0
2006-05-26 01:45:00,91.758,91.782,91.642,91.684,3862100007.0
2006-05-26 02:00:00,91.679,91.72,91.613,91.679,3598999991.0
2006-05-26 02:15:00,91.683,91.776,91.645,91.776,3022799993.0
2006-05-26 02:30:00,91.763,91.793,91.73,91.783,3384199989.0
2006-05-26 02:45:00,91.77,91.778,91.684,91.69,3578299991.0
2006-05-26 03:00:00,91.696,91.774,91.661,91.759,3491499985.0
2006-05-26 03:15:00,91.769,91.842,91.746,91.831,3280799983.0
2006-05-26 03:30:00,91.833,91.92,91.788,91.91,3678999996.0
2006-05-26 03:45:00,91.901,91.912,91.808,91.825,3238200001.0
2006-05-26 04:00:00,91.826,91.893,91.787,91.826,3163799986.0
2006-05-26 04:15:00,91.843,91.898,91.807,91.86,3083699986.0
2006-05-26 04:30:00,91.879,91.926,91.852,91.874,3055699994.0
2006-05-26 04:45:00,91.874,91.921,91.819,91.819,3005700003.0
2006-05-26 05:00:00,91.833,91.893,91.79,91.822,3131599994.0
2006-05-26 05:15:00,91.788,91.808,91.708,91.777,2744799989.0
2006-05-26 05:30:00,91.777,91.807,91.756,91.775,2848699987.0
2006-05-26 05:45:00,91.818,91.894,91.784,91.835,2823399999.0
2006-05-26 06:00:00,91.828,91.887,91.811,91.853,2790199988.0
2006-05-26 06:15:00,91.844,91.889,91.823,91.865,2762299997.0
2006-05-26 06:30:00,91.853,91.87,91.784,91.824,2435100001.0
2006-05-26 06:45:00,91.811,91.874,91.796,91.855,3058599994.0
2006-05-26 07:00:00,91.815,91.845,91.802,91.817,2917200007.0
2006-05-26 07:15:00,91.822,91.865,91.782,91.863,3334099986.0
2006-05-26 07:30:00,91.858,91.879,91.821,91.847,2760399986.0
2006-05-26 07:45:00,91.828,91.887,91.802,91.884,3063599981.0
2006-05-26 08:00:00,91.866,91.919,91.794,91.83,3327699973.0
2006-05-26 08:15:00,91.852,91.964,91.819,91.913,2745599994.0
2006-05-26 08:30:00,91.926,91.934,91.83,91.878,3271999995.0
2006-05-26 08:45:00,91.867,91.892,91.815,91.853,3237599989.0
2006-05-26 09:00:00,91.846,91.946,91.836,91.905,3241999981.0
2006-05-26 09:15:00,91.893,91.94,91.862,91.88,3651200005.0
2006-05-26 09:30:00,91.89,91.927,91.863,91.897,3390299997.0
2006-05-26 09:45:00,91.878,92.075,91.842,92.027,3081699988.0
2006-05-26 10:00:00,92.044,92.128,92.02,92.072,2842399982.0
2006-05-26 10:15:00,92.084,92.115,92.02,92.09,3641999995.0
2006-05-26 10:30:00,92.109,92.145,92.065,92.118,3180400000.0
2006-05-26 10:45:00,92.127,92.127,91.993,92.021,3322699995.0
2006-05-26 11:00:00,92.012,92.064,91.988,92.033,3428999994.0
2006-05-26 11:15:00,92.027,92.095,92.027,92.049,3790399978.0
2006-05-26 11:30:00,92.044,92.095,92.038,92.055,3764600002.0
2006-05-26 11:45:00,92.069,92.101,92.02,92.029,3367199996.0
2006-05-26 12:00:00,92.032,92.068,92.019,92.048,3509199989.0
2006-05-26 12:15:00,92.057,92.087,92.012,92.04,3416499998.0
2006-05-26 12:30:00,92.03,92.062,92.004,92.059,2976199998.0
2006-05-26 12:45:00,92.046,92.065,91.889,91.889,3271600004.0
2006-05-26 13:00:00,91.919,91.993,91.897,91.949,3813800001.0
2006-05-26 13:15:00,91.945,92.056,91.928,92.05,3465099986.0
2006-05-26 13:30:00,92.031,92.046,91.986,92.018,3556400003.0
2006-05-26 13:45:00,92.035,92.09,91.996,92.022,3294000001.0
2006-05-26 14:00:00,92.032,92.048,91.975,92.012,3289199982.0
2006-05-26 14:15:00,91.993,92.024,91.962,92.001,3539199983.0
2006-05-26 14:30:00,91.959,92.012,91.898,91.93,3023399986.0
2006-05-26 14:45:00,91.91,91.962,91.867,91.946,3906999999.0
2006-05-26 15:00:00,91.951,91.997,91.919,91.97,2759799990.0
2006-05-26 15:15:00,91.961,92.022,91.83,91.904,4051399990.0
2006-05-26 15:30:00,91.926,91.985,91.906,91.97,2652600005.0
2006-05-26 15:45:00,91.954,91.975,91.923,91.97,3246499985.0
2006-05-26 16:00:00,91.96,91.975,91.682,91.74,2693700002.0
2006-05-26 16:15:00,91.728,91.745,91.69,91.71,3161899995.0
2006-05-26 16:30:00,91.735,91.745,91.708,91.72,3386099973.0
2006-05-26 16:45:00,91.721,91.749,91.644,91.667,3733599968.0
2006-05-26 17:00:00,91.684,91.765,91.657,91.755,3155099991.0
2006-05-26 17:15:00,91.744,91.809,91.699,91.809,2927299979.0
2006-05-26 17:30:00,91.798,91.828,91.722,91.733,3453300002.0
2006-05-26 17:45:00,91.733,91.773,91.677,91.742,3383299977.0
2006-05-26 18:00:00,91.754,91.8,91.691,91.8,25675399954.0
2006-05-26 18:15:00,91.79,91.812,91.715,91.774,22366199918.0
2006-05-26 18:30:00,91.772,91.84,91.756,91.799,18362799986.0
2006-05-26 18:45:00,91.803,91.828,91.737,91.744,13925699959.0
2006-05-26 19:00:00,91.725,91.78,91.675,91.747,9913599954.0
2006-05-26 19:15:00,91.747,91.841,91.735,91.823,14053599945.0
2006-05-26 19:30:00,91.833,91.833,91.755,91.785,11927499978.0
2006-05-26 19:45:00,91.762,91.831,91.758,91.812,8762799987.0
2006-05-26 20:00:00,91.814,91.878,91.789,91.835,9949499991.0
2006-05-26 20:15:00,91.854,91.87,91.81,91.85,15207999962.0
2006-05-26 20:30:00,91.811,91.86,91.8,91.828,14624799967.0
2006-05-26 20:45:00,91.823,91.855,91.784,91.822,16643099989.0
2006-05-26 21:00:00,91.828,91.86,91.789,91.821,9947999992.0
2006-05-26 21:15:00,91.818,91.843,91.766,91.792,14314899978.0
2006-05-26 21:30:00,91.811,91.819,91.75,91.818,8387299963.0
2006-05-26 21:45:00,91.798,91.822,91.764,91.779,6610399976.0
2006-05-26 22:00:00,91.795,91.815,91.759,91.807,6643299983.0
2006-05-26 22:15:00,91.794,91.898,91.779,91.855,4795699984.0
2006-05-26 22:30:00,91.85,91.873,91.838,91.842,5233199971.0
2006-05-26 22:45:00,91.847,91.875,91.793,91.8,5425200002.0
2006-05-28 23:00:00,91.857,91.875,91.832,91.85,2818099995.0
2006-05-28 23:15:00,91.868,91.875,91.84,91.85,2512499988.0
2006-05-28 23:30:00,91.87,91.875,91.829,91.87,3198699987.0
2006-05-28 23:45:00,91.844,91.875,91.84,91.865,2416699983.0
2006-05-29 00:00:00,91.851,91.875,91.827,91.858,2567899990.0
2006-05-29 00:15:00,91.852,91.875,91.833,91.867,2455099989.0
2006-05-29 00:30:00,91.865,91.875,91.823,91.86,2596700003.0
2006-05-29 00:45:00,91.848,91.875,91.839,91.87,3210699973.0
2006-05-29 01:00:00,91.842,91.875,91.628,91.698,2548299976.0
2006-05-29 01:15:00,91.732,91.77,91.693,91.693,2691799994.0
2006-05-29 01:30:00,91.699,91.779,91.669,91.758,2991200000.0
2006-05-29 01:45:00,91.762,91.762,91.675,91.708,3530800002.0
2006-05-29 02:00:00,91.686,91.718,91.599,91.616,3221199983.0
2006-05-29 02:15:00,91.618,91.677,91.603,91.622,3200499993.0
2006-05-29 02:30:00,91.608,91.649,91.579,91.627,3437899990.0
2006-05-29 02:45:00,91.603,91.631,91.568,91.623,2923899987.0
2006-05-29 03:00:00,91.623,91.645,91.57,91.592,2868999996.0
2006-05-29 03:15:00,91.602,91.626,91.572,91.596,3430899982.0
2006-05-29 03:30:00,91.61,91.622,91.546,91.612,3596199988.0
2006-05-29 03:45:00,91.604,91.643,91.578,91.631,3191900000.0
2006-05-29 04:00:00,91.606,91.698,91.604,91.672,2825899974.0
2006-05-29 04:15:00,91.686,91.694,91.64,91.658,2814999986.0
2006-05-29 04:30:00,91.672,91.672,91.613,91.632,2513499987.0
2006-05-29 04:45:00,91.653,91.665,91.614,91.651,2489400002.0
2006-05-29 05:00:00,91.655,91.671,91.619,91.652,2745099985.0
2006-05-29 05:15:00,91.635,91.665,91.604,91.623,2454199989.0
2006-05-29 05:30:00,91.635,91.647,91.607,91.616,2202499996.0
2006-05-29 05:45:00,91.609,91.635,91.544,91.608,2823099981.0
2006-05-29 06:00:00,91.599,91.625,91.569,91.593,2781699993.0
2006-05-29 06:15:00,91.591,91.642,91.57,91.642,2169999997.0
2006-05-29 06:30:00,91.635,91.663,91.611,91.633,2848299997.0
2006-05-29 06:45:00,91.642,91.663,91.618,91.641,3191200002.0
2006-05-29 07:00:00,91.645,91.716,91.614,91.688,2949099989.0
2006-05-29 07:15:00,91.709,91.738,91.663,91.666,2886599992.0
2006-05-29 07:30:00,91.669,91.712,91.646,91.692,2843999989.0
2006-05-29 07:45:00,91.678,91.699,91.625,91.625,3458299993.0
2006-05-29 08:00:00,91.637,91.677,91.622,91.649,3292999996.0
2006-05-29 08:15:00,91.665,91.674,91.612,91.631,3378300001.0
2006-05-29 08:30:00,91.644,91.676,91.601,91.661,3205499989.0
2006-05-29 08:45:00,91.653,91.67,91.605,91.614,3349299992.0
2006-05-29 09:00:00,91.63,91.71,91.616,91.694,3106799988.0
2006-05-29 09:15:00,91.692,91.692,91.629,91.666,2892599989.0
2006-05-29 09:30:00,91.683,91.718,91.659,91.706,3333999994.0
2006-05-29 09:45:00,91.702,91.758,91.684,91.721,3026000005.0
2006-05-29 10:00:00,91.726,91.76,91.651,91.671,2592399996.0
2006-05-29 10:15:00,91.692,91.716,91.661,91.675,3221699984.0
2006-05-29 10:30:00,91.674,91.738,91.646,91.7,3380100003.0
2006-05-29 10:45:00,91.716,91.755,91.688,91.73,3295400009.0
2006-05-29 11:00:00,91.736,91.818,91.724,91.79,3279599994.0
2006-05-29 11:15:00,91.797,91.797,91.693,91.722,3247399998.0
2006-05-29 11:30:00,91.718,91.736,91.665,91.7,3382499969.0
2006-05-29 11:45:00,91.693,91.696,91.642,91.654,3217300000.0
2006-05-29 12:00:00,91.664,91.717,91.627,91.698,3775199991.0
2006-05-29 12:15:00,91.713,91.721,91.672,91.685,3226999998.0
2006-05-29 12:30:00,91.682,91.761,91.661,91.743,2733999997.0
2006-05-29 12:45:00,91.731,91.768,91.679,91.717,3068699991.0
2006-05-29 13:00:00,91.727,91.733,91.681,91.704,3753499997.0
2006-05-29 13:15:00,91.696,91.741,91.654,91.738,2783999990.0
2006-05-29 13:30:00,91.723,91.752,91.687,91.725,2694699989.0
2006-05-29 13:45:00,91.717,91.738,91.671,91.688,3078899987.0
2006-05-29 14:00:00,91.688,91.699,91.649,91.675,2896499995.0
2006-05-29 14:15:00,91.672,91.709,91.655,91.694,3018000004.0
2006-05-29 14:30:00,91.692,91.74,91.655,91.73,2859099985.0
2006-05-29 14:45:00,91.706,91.727,91.651,91.7,3456199983.0
2006-05-29 15:00:00,91.716,91.765,91.703,91.742,2905399999.0
2006-05-29 15:15:00,91.741,91.772,91.703,91.742,3992299990.0
2006-05-29 15:30:00,91.748,91.786,91.72,91.763,3024100002.0
2006-05-29 15:45:00,91.758,91.809,91.722,91.794,3644199996.0
2006-05-29 16:00:00,91.779,91.847,91.746,91.833,2992800000.0
2006-05-29 16:15:00,91.835,91.847,91.782,91.828,3313699990.0
2006-05-29 16:30:00,91.832,91.874,91.781,91.803,3554299988.0
2006-05-29 16:45:00,91.795,91.891,91.795,91.857,3270099994.0
2006-05-29 17:00:00,91.848,91.931,91.847,91.916,3103999994.0
2006-05-29 17:15:00,91.899,91.965,91.877,91.889,3021899989.0
2006-05-29 17:30:00,91.881,91.885,91.83,91.842,3308400012.0
2006-05-29 17:45:00,91.853,91.858,91.76,91.795,3313099996.0
2006-05-29 18:00:00,91.76,91.84,91.76,91.84,20956699905.0
2006-05-29 18:15:00,91.83,91.85,91.781,91.83,22901699911.0
2006-05-29 18:30:00,91.83,91.86,91.787,91.799,18391699946.0
2006-05-29 18:45:00,91.82,91.87,91.8,91.852,14068699947.0
2006-05-29 19:00:00,91.861,91.876,91.794,91.83,9560500012.0
2006-05-29 19:15:00,91.83,91.846,91.792,91.827,14262099964.0
2006-05-29 19:30:00,91.844,91.899,91.83,91.871,12089599993.0
2006-05-29 19:45:00,91.855,91.886,91.84,91.847,8573899977.0
2006-05-29 20:00:00,91.847,91.878,91.769,91.77,10108999966.0
2006-05-29 20:15:00,91.779,91.8,91.674,91.74,15031999957.0
2006-05-29 20:30:00,91.709,91.759,91.692,91.725,16653599960.0
2006-05-29 20:45:00,91.726,91.791,91.692,91.727,16061999971.0
2006-05-29 21:00:00,91.76,91.76,91.661,91.687,8892499966.0
2006-05-29 21:15:00,91.687,91.708,91.665,91.691,14252499962.0
2006-05-29 21:30:00,91.713,91.723,91.667,91.708,8339899981.0
2006-05-29 21:45:00,91.705,91.727,91.673,91.701,6146399974.0
2006-05-29 22:00:00,91.705,91.713,91.65,91.707,6734299963.0
2006-05-29 22:15:00,91.695,91.727,91.68,91.682,4434899981.0
2006-05-29 22:30:00,91.715,91.741,91.669,91.73,5439699979.0
2006-05-29 22:45:00,91.717,91.791,91.696,91.772,5613699985.0
2006-05-29 23:00:00,91.8,91.816,91.717,91.75,3305599982.0
2006-05-29 23:15:00,91.76,91.85,91.728,91.768,3716899976.0
2006-05-29 23:30:00,91.76,91.829,91.728,91.767,3652199991.0
2006-05-29 23:45:00,91.762,91.762,91.708,91.735,2513399993.0
2006-05-30 00:00:00,91.735,91.745,91.694,91.73,2804299989.0
2006-05-30 00:15:00,91.721,91.745,91.703,91.735,2589199987.0
2006-05-30 00:30:00,91.735,91.745,91.695,91.71,3252399998.0
2006-05-30 00:45:00,91.72,91.745,91.709,91.74,2944999984.0
2006-05-30 01:00:00,91.712,91.901,91.711,91.845,2577799986.0
2006-05-30 01:15:00,91.845,91.87,91.804,91.836,3024799980.0
2006-05-30 01:30:00,91.849,91.866,91.815,91.834,2956099997.0
2006-05-30 01:45:00,91.847,91.984,91.813,91.968,4078299993.0
2006-05-30 02:00:00,91.97,92.038,91.959,92.017,3286299989.0
2006-05-30 02:15:00,92.025,92.057,91.939,91.952,3357200012.0
2006-05-30 02:30:00,91.951,91.986,91.93,91.968,3231299981.0
2006-05-30 02:45:00,91.954,92.036,91.954,91.995,2765299993.0
2006-05-30 03:00:00,91.997,92.003,91.906,91.97,3352500003.0
2006-05-30 03:15:00,91.963,91.973,91.914,91.967,3428399988.0
2006-05-30 03:30:00,91.967,91.981,91.927,91.978,3336599982.0
2006-05-30 03:45:00,91.944,91.964,91.864,91.93,3332799981.0
2006-05-30 04:00:00,91.923,91.992,91.909,91.975,2660899985.0
2006-05-30 04:15:00,91.975,91.975,91.907,91.955,2568199999.0
2006-05-30 04:30:00,91.947,92.031,91.931,91.973,2956599985.0
2006-05-30 04:45:00,91.984,92.048,91.901,91.964,3547599984.0
2006-05-30 05:00:00,91.959,92.002,91.885,91.984,3217999999.0
2006-05-30 05:15:00,92.005,92.005,91.897,91.924,3129899985.0
2006-05-30 05:30:00,91.944,91.964,91.867,91.892,3113699988.0
2006-05-30 05:45:00,91.882,91.954,91.801,91.931,3116999980.0
2006-05-30 06:00:00,91.931,91.955,91.894,91.897,2907600003.0
2006-05-30 06:15:00,91.884,91.939,91.878,91.905,2559699996.0
2006-05-30 06:30:00,91.925,91.977,91.897,91.961,2086799984.0
2006-05-30 06:45:00,91.95,91.968,91.888,91.917,2789099993.0
2006-05-30 07:00:00,91.895,91.967,91.873,91.967,2872200001.0
2006-05-30 07:15:00,91.978,91.981,91.916,91.967,3278999979.0
2006-05-30 07:30:00,91.956,91.982,91.916,91.964,2664899983.0
2006-05-30 07:45:00,91.969,91.995,91.909,91.958,2730900003.0
2006-05-30 08:00:00,91.966,91.999,91.898,91.93,3386699987.0
2006-05-30 08:15:00,91.928,91.995,91.909,91.975,3139999985.0
2006-05-30 08:30:00,91.983,92.029,91.955,92.012,3721899973.0
2006-05-30 08:45:00,92.005,92.036,91.937,91.955,3332499994.0
2006-05-30 09:00:00,91.978,92.17,91.952,92.006,3700299993.0
2006-05-30 09:15:00,92.029,92.097,92.019,92.065,3981299984.0
2006-05-30 09:30:00,92.075,92.08,91.991,91.997,3646699989.0
2006-05-30 09:45:00,92.028,92.059,91.952,91.996,3428700008.0
2006-05-30 10:00:00,92.016,92.071,91.969,92.05,3218299981.0
2006-05-30 10:15:00,92.057,92.137,91.998,92.089,3361199988.0
2006-05-30 10:30:00,92.097,92.151,92.057,92.105,3655699989.0
2006-05-30 10:45:00,92.122,92.195,92.112,92.115,3117499990.0
2006-05-30 11:00:00,92.132,92.223,92.132,92.213,3678799986.0
2006-05-30 11:15:00,92.211,92.221,92.17,92.219,3610600001.0
2006-05-30 11:30:00,92.215,92.317,92.199,92.317,3895699995.0
2006-05-30 11:45:00,92.299,92.43,92.294,92.425,3873299991.0
2006-05-30 12:00:00,92.414,92.518,92.41,92.452,3800499994.0
2006-05-30 12:15:00,92.45,92.473,92.395,92.408,3286999999.0
2006-05-30 12:30:00,92.404,92.445,92.381,92.419,2665699996.0
2006-05-30 12:45:00,92.415,92.465,92.363,92.391,3504999973.0
2006-05-30 13:00:00,92.394,92.412,92.354,92.378,3356699992.0
2006-05-30 13:15:00,92.379,92.415,92.328,92.362,3036599993.0
2006-05-30 13:30:00,92.358,92.408,92.295,92.375,3226999988.0
2006-05-30 13:45:00,92.361,92.394,92.33,92.33,3620899998.0
2006-05-30 14:00:00,92.337,92.432,92.313,92.396,3424199991.0
2006-05-30 14:15:00,92.369,92.4,92.254,92.27,3435199987.0
2006-05-30 14:30:00,92.263,92.366,92.206,92.355,3617099991.0
2006-05-30 14:45:00,92.35,92.524,92.339,92.457,3186899997.0
2006-05-30 15:00:00,92.459,92.529,92.431,92.46,3097899996.0
2006-05-30 15:15:00,92.436,92.492,92.386,92.393,3515299977.0
2006-05-30 15:30:00,92.419,92.447,92.376,92.432,3129699977.0
2006-05-30 15:45:00,92.413,92.46,92.354,92.422,3110299994.0
2006-05-30 16:00:00,92.411,92.544,92.36,92.502,3634299989.0
2006-05-30 16:15:00,92.511,92.562,92.46,92.462,3206999997.0
2006-05-30 16:30:00,92.481,92.511,92.427,92.471,3763699990.0
2006-05-30 16:45:00,92.469,92.52,92.426,92.517,3631299984.0
2006-05-30 17:00:00,92.53,92.583,92.459,92.514,3131899983.0
2006-05-30 17:15:00,92.517,92.523,92.423,92.462,3644700000.0
2006-05-30 17:30:00,92.467,92.639,92.455,92.608,3504999984.0
2006-05-30 17:45:00,92.612,92.621,92.549,92.595,3246899983.0
2006-05-30 18:00:00,92.587,92.64,92.501,92.59,25874899868.0
2006-05-30 18:15:00,92.6,92.6,92.531,92.593,23668499895.0
2006-05-30 18:30:00,92.588,92.65,92.555,92.58,18757999980.0
2006-05-30 18:45:00,92.599,92.611,92.487,92.547,13740699970.0
2006-05-30 19:00:00,92.564,92.606,92.537,92.6,9253499970.0
2006-05-30 19:15:00,92.598,92.634,92.566,92.579,14336899986.0
2006-05-30 19:30:00,92.585,92.634,92.557,92.605,12177799940.0
2006-05-30 19:45:00,92.6,92.636,92.53,92.598,8771099980.0
2006-05-30 20:00:00,92.602,92.653,92.545,92.626,11034699987.0
2006-05-30 20:15:00,92.647,92.672,92.613,92.63,14388999956.0
2006-05-30 20:30:00,92.62,92.64,92.498,92.508,16088799941.0
2006-05-30 20:45:00,92.508,92.557,92.49,92.527,16525599957.0
2006-05-30 21:00:00,92.55,92.57,92.516,92.565,8201199979.0
2006-05-30 21:15:00,92.574,92.602,92.526,92.569,14930499949.0
2006-05-30 21:30:00,92.557,92.584,92.511,92.533,7833599966.0
2006-05-30 21:45:00,92.542,92.584,92.503,92.572,6580700002.0
2006-05-30 22:00:00,92.561,92.592,92.507,92.53,6648599987.0
2006-05-30 22:15:00,92.544,92.568,92.516,92.542,4482799967.0
2006-05-30 22:30:00,92.555,92.582,92.521,92.536,5223999988.0
2006-05-30 22:45:00,92.562,92.585,92.472,92.479,5077399982.0
2006-05-30 23:00:00,92.55,92.627,92.512,92.591,3801799980.0
2006-05-30 23:15:00,92.578,92.634,92.532,92.593,3586999983.0
2006-05-30 23:30:00,92.596,92.596,92.536,92.557,3473099998.0
2006-05-30 23:45:00,92.545,92.575,92.54,92.565,1999199989.0
2006-05-31 00:00:00,92.551,92.575,92.525,92.56,2882600001.0
2006-05-31 00:15:00,92.552,92.575,92.534,92.575,2657999995.0
2006-05-31 00:30:00,92.547,92.575,92.522,92.56,2678900000.0
2006-05-31 00:45:00,92.551,92.575,92.539,92.559,3483099994.0
2006-05-31 01:00:00,92.56,92.575,92.48,92.522,3082899988.0
2006-05-31 01:15:00,92.525,92.534,92.453,92.512,2761999983.0
2006-05-31 01:30:00,92.537,92.57,92.503,92.568,2929299982.0
2006-05-31 01:45:00,92.56,92.578,92.482,92.508,3697399999.0
2006-05-31 02:00:00,92.527,92.594,92.509,92.567,3096599989.0
2006-05-31 02:15:00,92.572,92.615,92.536,92.57,3047799982.0
2006-05-31 02:30:00,92.537,92.585,92.518,92.552,3574899994.0
2006-05-31 02:45:00,92.533,92.544,92.457,92.463,3359199981.0
2006-05-31 03:00:00,92.467,92.491,92.345,92.381,3494099990.0
2006-05-31 03:15:00,92.387,92.455,92.368,92.443,3348399999.0
2006-05-31 03:30:00,92.452,92.503,92.42,92.465,2849799991.0
2006-05-31 03:45:00,92.429,92.571,92.413,92.568,3378099997.0
2006-05-31 04:00:00,92.517,92.555,92.511,92.529,3465399983.0
2006-05-31 04:15:00,92.535,92.536,92.489,92.502,2951999980.0
2006-05-31 04:30:00,92.499,92.538,92.467,92.479,2897299991.0
2006-05-31 04:45:00,92.503,92.514,92.458,92.469,2790899978.0
2006-05-31 05:00:00,92.488,92.499,92.431,92.481,2798099981.0
2006-05-31 05:15:00,92.471,92.498,92.444,92.46,2696699990.0
2006-05-31 05:30:00,92.466,92.554,92.447,92.539,2627900003.0
2006-05-31 05:45:00,92.544,92.546,92.469,92.535,2696099994.0
2006-05-31 06:00:00,92.519,92.543,92.486,92.532,2830399989.0
2006-05-31 06:15:00,92.532,92.545,92.476,92.502,2692799985.0
2006-05-31 06:30:00,92.508,92.575,92.484,92.562,2662899984.0
2006-05-31 06:45:00,92.529,92.558,92.478,92.502,2976499985.0
2006-05-31 07:00:00,92.508,92.526,92.442,92.493,2775199990.0
2006-05-31 07:15:00,92.485,92.498,92.433,92.465,3296699982.0
2006-05-31 07:30:00,92.462,92.485,92.419,92.448,2847099994.0
2006-05-31 07:45:00,92.425,92.472,92.399,92.436,3029499993.0
2006-05-31 08:00:00,92.44,92.517,92.413,92.492,3628300003.0
2006-05-31 08:15:00,92.472,92.482,92.349,92.359,3009999995.0
2006-05-31 08:30:00,92.354,92.371,92.255,92.275,3549400004.0
2006-05-31 08:45:00,92.273,92.289,92.193,92.238,3013700003.0
2006-05-31 09:00:00,92.262,92.341,92.199,92.33,3678700004.0
2006-05-31 09:15:00,92.336,92.443,92.274,92.378,3820299991.0
2006-05-31 09:30:00,92.386,92.396,92.316,92.338,3669800002.0
2006-05-31 09:45:00,92.351,92.413,92.305,92.358,3586800000.0
2006-05-31 10:00:00,92.353,92.383,92.284,92.344,2829899998.0
2006-05-31 10:15:00,92.333,92.402,92.276,92.379,2965499987.0
2006-05-31 10:30:00,92.372,92.389,92.306,92.332,3515599979.0
2006-05-31 10:45:00,92.354,92.407,92.328,92.344,3361499986.0
2006-05-31 11:00:00,92.348,92.375,92.282,92.355,3893199992.0
2006-05-31 11:15:00,92.355,92.446,92.355,92.409,3983399985.0
2006-05-31 11:30:00,92.421,92.516,92.41,92.49,4006199990.0
2006-05-31 11:45:00,92.463,92.487,92.412,92.423,3660199992.0
2006-05-31 12:00:00,92.449,92.504,92.421,92.468,3842200001.0
2006-05-31 12:15:00,92.458,92.519,92.433,92.488,3354899990.0
2006-05-31 12:30:00,92.476,92.498,92.408,92.408,2756899988.0
2006-05-31 12:45:00,92.42,92.45,92.342,92.419,3336699997.0
2006-05-31 13:00:00,92.446,92.489,92.427,92.443,3802199996.0
2006-05-31 13:15:00,92.456,92.527,92.391,92.513,3225700000.0
2006-05-31 13:30:00,92.514,92.534,92.465,92.505,3459799985.0
2006-05-31 13:45:00,92.514,92.521,92.434,92.455,3411999986.0
2006-05-31 14:00:00,92.453,92.477,92.411,92.453,3058099983.0
2006-05-31 14:15:00,92.457,92.515,92.425,92.45,3076599992.0
2006-05-31 14:30:00,92.461,92.487,92.414,92.454,3527999993.0
2006-05-31 14:45:00,92.452,92.512,92.413,92.461,3548299988.0
2006-05-31 15:00:00,92.485,92.502,92.38,92.422,3546499987.0
2006-05-31 15:15:00,92.422,92.438,92.291,92.345,3753299998.0
2006-05-31 15:30:00,92.361,92.395,92.309,92.37,3482200001.0
2006-05-31 15:45:00,92.365,92.386,92.299,92.356,3145299992.0
2006-05-31 16:00:00,92.355,92.491,92.34,92.444,3292999989.0
2006-05-31 16:15:00,92.452,92.467,92.37,92.379,3632099980.0
2006-05-31 16:30:00,92.388,92.456,92.371,92.383,3658799988.0
2006-05-31 16:45:00,92.401,92.432,92.217,92.231,3757499989.0
2006-05-31 17:00:00,92.235,92.331,92.212,92.24,3384699983.0
2006-05-31 17:15:00,92.22,92.27,92.172,92.19,3308399997.0
2006-05-31 17:30:00,92.199,92.351,92.181,92.298,3449199993.0
2006-05-31 17:45:00,92.292,92.312,92.237,92.291,3360100020.0
2006-05-31 18:00:00,92.296,92.358,92.27,92.325,22565599924.0
2006-05-31 18:15:00,92.35,92.391,92.316,92.383,21858599914.0
2006-05-31 18:30:00,92.38,92.39,92.283,92.296,17419499951.0
2006-05-31 18:45:00,92.297,92.341,92.292,92.315,14045299971.0
2006-05-31 19:00:00,92.318,92.396,92.302,92.339,9738599948.0
2006-05-31 19:15:00,92.337,92.38,92.292,92.35,14130199940.0
2006-05-31 19:30:00,92.377,92.402,92.305,92.345,12276099984.0
2006-05-31 19:45:00,92.327,92.428,92.325,92.404,8843699978.0
2006-05-31 20:00:00,92.4,92.453,92.339,92.424,10159899992.0
2006-05-31 20:15:00,92.439,92.482,92.38,92.427,12747099963.0
2006-05-31 20:30:00,92.45,92.533,92.383,92.478,15720699925.0
2006-05-31 20:45:00,92.471,92.514,92.384,92.402,16579699983.0
2006-05-31 21:00:00,92.408,92.436,92.362,92.388,9938099967.0
2006-05-31 21:15:00,92.375,92.425,92.32,92.353,14478299976.0
2006-05-31 21:30:00,92.344,92.36,92.299,92.325,7963999979.0
2006-05-31 21:45:00,92.323,92.362,92.292,92.314,6388799984.0
2006-05-31 22:00:00,92.336,92.379,92.31,92.359,6307699988.0
2006-05-31 22:15:00,92.374,92.379,92.294,92.317,4280699986.0
2006-05-31 22:30:00,92.31,92.373,92.289,92.34,5203499986.0
2006-05-31 22:45:00,92.336,92.376,92.253,92.279,4759799984.0
2006-05-31 23:00:00,92.338,92.363,92.247,92.317,3802199985.0
2006-05-31 23:15:00,92.3,92.398,92.281,92.345,4012500003.0
2006-05-31 23:30:00,92.364,92.402,92.324,92.402,3783599988.0
2006-05-31 23:45:00,92.362,92.413,92.313,92.345,3642399982.0
2006-06-01 00:00:00,92.345,92.355,92.308,92.337,2561999982.0
2006-06-01 00:15:00,92.345,92.355,92.312,92.355,2845899996.0
2006-06-01 00:30:00,92.345,92.355,92.304,92.34,2936400000.0
2006-06-01 00:45:00,92.345,92.355,92.321,92.338,3175099974.0
2006-06-01 01:00:00,92.319,92.418,92.319,92.402,2885599989.0
2006-06-01 01:15:00,92.412,92.429,92.348,92.359,3191999996.0
2006-06-01 01:30:00,92.372,92.385,92.335,92.354,3368899991.0
2006-06-01 01:45:00,92.357,92.376,92.293,92.33,4059099982.0
2006-06-01 02:00:00,92.309,92.387,92.308,92.33,3525799972.0
2006-06-01 02:15:00,92.337,92.364,92.276,92.307,3329799989.0
2006-06-01 02:30:00,92.298,92.315,92.199,92.3,3784399987.0
2006-06-01 02:45:00,92.306,92.318,92.234,92.25,3705500000.0
2006-06-01 03:00:00,92.27,92.292,92.193,92.234,3692800003.0
2006-06-01 03:15:00,92.212,92.277,92.116,92.134,3185899997.0
2006-06-01 03:30:00,92.144,92.162,92.071,92.12,3173100011.0
2006-06-01 03:45:00,92.118,92.167,92.08,92.131,2741499998.0
2006-06-01 04:00:00,92.106,92.17,92.106,92.152,3013599992.0
2006-06-01 04:15:00,92.163,92.181,92.121,92.136,2812000010.0
2006-06-01 04:30:00,92.13,92.173,92.068,92.094,3087899985.0
2006-06-01 04:45:00,92.101,92.134,92.077,92.111,3557299988.0
2006-06-01 05:00:00,92.092,92.152,92.066,92.148,2897600003.0
2006-06-01 05:15:00,92.131,92.165,92.092,92.112,2704899986.0
2006-06-01 05:30:00,92.091,92.126,92.071,92.096,3119100003.0
2006-06-01 05:45:00,92.115,92.152,92.07,92.102,3114699977.0
2006-06-01 06:00:00,92.095,92.117,92.011,92.056,3196399996.0
2006-06-01 06:15:00,92.054,92.109,92.037,92.095,2832499990.0
2006-06-01 06:30:00,92.095,92.106,92.032,92.083,2873700003.0
2006-06-01 06:45:00,92.093,92.104,92.04,92.078,3305999995.0
2006-06-01 07:00:00,92.078,92.102,92.032,92.058,3049700003.0
2006-06-01 07:15:00,92.083,92.12,92.049,92.098,3595599987.0
2006-06-01 07:30:00,92.12,92.132,92.041,92.078,2977999968.0
2006-06-01 07:45:00,92.058,92.25,92.058,92.192,2996299977.0
2006-06-01 08:00:00,92.21,92.234,92.165,92.18,3578299997.0
2006-06-01 08:15:00,92.195,92.208,92.09,92.121,2981399989.0
2006-06-01 08:30:00,92.116,92.214,92.1,92.131,3445499987.0
2006-06-01 08:45:00,92.155,92.174,92.087,92.1,3090399999.0
2006-06-01 09:00:00,92.135,92.158,92.056,92.09,3482999987.0
2006-06-01 09:15:00,92.114,92.235,92.098,92.206,3518499989.0
2006-06-01 09:30:00,92.214,92.318,92.163,92.196,3136699983.0
2006-06-01 09:45:00,92.2,92.268,92.192,92.205,3601899980.0
2006-06-01 10:00:00,92.227,92.334,92.21,92.292,3299199973.0
2006-06-01 10:15:00,92.304,92.306,92.247,92.256,3285500003.0
2006-06-01 10:30:00,92.252,92.303,92.213,92.267,3683099975.0
2006-06-01 10:45:00,92.259,92.326,92.22,92.299,3244299987.0
2006-06-01 11:00:00,92.308,92.343,92.27,92.306,3667599991.0
2006-06-01 11:15:00,92.303,92.364,92.27,92.355,3629599990.0
2006-06-01 11:30:00,92.354,92.361,92.301,92.328,3826099978.0
2006-06-01 11:45:00,92.318,92.388,92.317,92.383,3243499995.0
2006-06-01 12:00:00,92.377,92.405,92.301,92.375,3566299977.0
2006-06-01 12:15:00,92.372,92.372,92.254,92.28,3097399999.0
2006-06-01 12:30:00,92.265,92.409,92.247,92.339,2968500001.0
2006-06-01 12:45:00,92.327,92.37,92.274,92.326,3781500000.0
2006-06-01 13:00:00,92.342,92.368,92.265,92.346,3623499986.0
2006-06-01 13:15:00,92.325,92.37,92.267,92.306,3319799997.0
2006-06-01 13:30:00,92.321,92.335,92.25,92.303,3888099996.0
2006-06-01 13:45:00,92.292,92.355,92.205,92.224,3246499983.0
2006-06-01 14:00:00,92.207,92.256,92.175,92.222,3052999985.0
2006-06-01 14:15:00,92.205,92.252,92.122,92.156,2988099989.0
2006-06-01 14:30:00,92.143,92.267,92.138,92.221,3320999998.0
2006-06-01 14:45:00,92.193,92.233,92.113,92.155,3429499990.0
2006-06-01 15:00:00,92.156,92.185,92.102,92.161,3379599994.0
2006-06-01 15:15:00,92.123,92.219,92.107,92.196,3545299989.0
2006-06-01 15:30:00,92.222,92.225,92.155,92.196,3239499996.0
2006-06-01 15:45:00,92.195,92.243,92.114,92.135,3104299993.0
2006-06-01 16:00:00,92.12,92.26,92.103,92.232,4018599984.0
2006-06-01 16:15:00,92.235,92.253,92.173,92.237,3566499988.0
2006-06-01 16:30:00,92.247,92.249,92.127,92.139,3520699985.0
2006-06-01 16:45:00,92.141,92.255,92.139,92.206,3577099997.0
2006-06-01 17:00:00,92.22,92.243,92.141,92.166,3421199992.0
2006-06-01 17:15:00,92.16,92.201,92.098,92.172,3112399991.0
2006-06-01 17:30:00,92.183,92.204,92.132,92.167,3362099984.0
2006-06-01 17:45:00,92.148,92.224,92.132,92.14,3303799996.0
2006-06-01 18:00:00,92.165,92.18,92.097,92.118,19701899887.0
2006-06-01 18:15:00,92.17,92.26,92.15,92.243,21443299987.0
2006-06-01 18:30:00,92.247,92.263,92.184,92.209,19683499947.0
2006-06-01 18:45:00,92.231,92.24,92.179,92.215,13567499982.0
2006-06-01 19:00:00,92.206,92.246,92.189,92.221,9320599990.0
2006-06-01 19:15:00,92.22,92.251,92.181,92.232,14107599947.0
2006-06-01 19:30:00,92.235,92.259,92.199,92.246,12386599971.0
2006-06-01 19:45:00,92.219,92.248,92.19,92.215,9898599990.0
2006-06-01 20:00:00,92.214,92.259,92.168,92.244,10879399959.0
2006-06-01 20:15:00,92.225,92.247,92.174,92.2,15728899958.0
2006-06-01 20:30:00,92.22,92.25,92.181,92.193,14655399983.0
2006-06-01 20:45:00,92.202,92.229,92.143,92.17,14068599975.0
2006-06-01 21:00:00,92.18,92.201,92.138,92.172,8825099959.0
2006-06-01 21:15:00,92.172,92.203,92.149,92.163,15164299970.0
2006-06-01 21:30:00,92.182,92.208,92.123,92.141,7936999985.0
2006-06-01 21:45:00,92.126,92.175,92.1,92.16,6640599977.0
2006-06-01 22:00:00,92.16,92.172,92.099,92.113,6801799994.0
2006-06-01 22:15:00,92.126,92.164,92.101,92.102,4308300002.0
2006-06-01 22:30:00,92.111,92.173,92.101,92.137,4948099985.0
2006-06-01 22:45:00,92.145,92.239,92.125,92.149,5359499983.0
2006-06-01 23:00:00,92.203,92.284,92.152,92.165,3750299989.0
2006-06-01 23:15:00,92.192,92.237,92.131,92.218,3370199989.0
2006-06-01 23:30:00,92.235,92.239,92.156,92.205,3418899978.0
2006-06-01 23:45:00,92.202,92.239,92.161,92.214,3110199998.0
2006-06-02 00:00:00,92.209,92.251,92.173,92.211,3008899989.0
2006-06-02 00:15:00,92.201,92.228,92.156,92.201,2623699997.0
2006-06-02 00:30:00,92.203,92.203,92.141,92.143,2777199983.0
2006-06-02 00:45:00,92.161,92.186,92.078,92.118,3686599973.0
2006-06-02 01:00:00,92.112,92.205,92.095,92.169,3332399999.0
2006-06-02 01:15:00,92.207,92.214,92.151,92.185,3058499984.0
2006-06-02 01:30:00,92.183,92.236,92.131,92.217,3377999998.0
2006-06-02 01:45:00,92.204,92.272,92.151,92.174,4344700000.0
2006-06-02 02:00:00,92.166,92.229,92.116,92.176,2855099983.0
2006-06-02 02:15:00,92.166,92.197,92.132,92.165,3209700001.0
2006-06-02 02:30:00,92.161,92.188,92.115,92.17,3198899989.0
2006-06-02 02:45:00,92.15,92.234,92.149,92.224,3376700000.0
2006-06-02 03:00:00,92.22,92.27,92.208,92.258,3550999997.0
2006-06-02 03:15:00,92.251,92.284,92.209,92.247,2833199983.0
2006-06-02 03:30:00,92.257,92.303,92.226,92.29,3465500003.0
2006-06-02 03:45:00,92.283,92.354,92.278,92.278,3350099976.0
2006-06-02 04:00:00,92.25,92.321,92.25,92.296,3279499989.0
2006-06-02 04:15:00,92.3,92.32,92.269,92.297,3012700002.0
2006-06-02 04:30:00,92.295,92.337,92.271,92.315,2724399992.0
2006-06-02 04:45:00,92.323,92.337,92.283,92.302,2876499987.0
2006-06-02 05:00:00,92.31,92.342,92.293,92.34,2677899986.0
2006-06-02 05:15:00,92.324,92.35,92.291,92.34,2638399999.0
2006-06-02 05:30:00,92.33,92.342,92.261,92.282,2415700000.0
2006-06-02 05:45:00,92.27,92.32,92.227,92.292,2403499986.0
2006-06-02 06:00:00,92.282,92.288,92.207,92.232,2577599995.0
2006-06-02 06:15:00,92.211,92.291,92.198,92.27,2865099994.0
2006-06-02 06:30:00,92.276,92.293,92.206,92.243,3528600010.0
2006-06-02 06:45:00,92.25,92.295,92.23,92.262,3181300005.0
2006-06-02 07:00:00,92.266,92.282,92.219,92.235,2870599996.0
2006-06-02 07:15:00,92.228,92.305,92.215,92.286,3293899985.0
2006-06-02 07:30:00,92.297,92.325,92.267,92.281,3221699986.0
2006-06-02 07:45:00,92.265,92.361,92.265,92.343,2885499981.0
2006-06-02 08:00:00,92.333,92.371,92.31,92.342,3553299982.0
2006-06-02 08:15:00,92.345,92.358,92.234,92.288,3179899999.0
2006-06-02 08:30:00,92.308,92.342,92.274,92.282,3688599988.0
2006-06-02 08:45:00,92.296,92.308,92.202,92.256,3154099987.0
2006-06-02 09:00:00,92.282,92.302,92.234,92.263,3419099982.0
2006-06-02 09:15:00,92.282,92.346,92.257,92.329,3439700006.0
2006-06-02 09:30:00,92.317,92.331,92.225,92.28,3402900002.0
2006-06-02 09:45:00,92.292,92.316,92.248,92.27,3207399997.0
2006-06-02 10:00:00,92.27,92.305,92.226,92.227,2410199988.0
2006-06-02 10:15:00,92.255,92.384,92.226,92.345,2910199990.0
2006-06-02 10:30:00,92.338,92.388,92.291,92.362,3102599992.0
2006-06-02 10:45:00,92.368,92.395,92.322,92.355,3412199984.0
2006-06-02 11:00:00,92.36,92.421,92.354,92.379,3693599996.0
2006-06-02 11:15:00,92.373,92.413,92.36,92.399,3290999980.0
2006-06-02 11:30:00,92.377,92.437,92.364,92.424,3806600009.0
2006-06-02 11:45:00,92.42,92.493,92.404,92.41,3627099991.0
2006-06-02 12:00:00,92.41,92.447,92.337,92.383,3919699992.0
2006-06-02 12:15:00,92.375,92.469,92.358,92.429,3400699993.0
2006-06-02 12:30:00,92.423,92.459,92.348,92.364,3244900002.0
2006-06-02 12:45:00,92.382,92.419,92.345,92.348,2649299994.0
2006-06-02 13:00:00,92.365,92.41,92.347,92.402,3691199989.0
2006-06-02 13:15:00,92.406,92.466,92.373,92.422,3470200006.0
2006-06-02 13:30:00,92.413,92.46,92.387,92.405,3204399983.0
2006-06-02 13:45:00,92.407,92.417,92.307,92.336,3762899982.0
2006-06-02 14:00:00,92.343,92.48,92.325,92.457,3484100002.0
2006-06-02 14:15:00,92.467,92.533,92.416,92.52,3170199990.0
2006-06-02 14:30:00,92.508,92.57,92.445,92.494,2960499980.0
2006-06-02 14:45:00,92.495,92.546,92.408,92.464,3470099996.0
2006-06-02 15:00:00,92.503,92.506,92.322,92.332,3071799977.0
2006-06-02 15:15:00,92.294,92.341,92.232,92.321,3933900001.0
2006-06-02 15:30:00,92.326,92.352,92.221,92.26,3184599989.0
2006-06-02 15:45:00,92.279,92.339,92.245,92.265,3287399994.0
2006-06-02 16:00:00,92.25,92.37,92.205,92.34,2993299987.0
2006-06-02 16:15:00,92.357,92.433,92.283,92.401,3141299987.0
2006-06-02 16:30:00,92.433,92.518,92.347,92.361,3395299990.0
2006-06-02 16:45:00,92.369,92.396,92.296,92.314,3604299976.0
2006-06-02 17:00:00,92.334,92.393,92.316,92.366,3232800002.0
2006-06-02 17:15:00,92.352,92.379,92.279,92.294,3381999995.0
2006-06-02 17:30:00,92.304,92.382,92.266,92.368,3813599996.0
2006-06-02 17:45:00,92.374,92.429,92.316,92.359,3548899989.0
2006-06-02 18:00:00,92.359,92.43,92.323,92.37,23362499949.0
2006-06-02 18:15:00,92.38,92.434,92.37,92.43,20844599984.0
2006-06-02 18:30:00,92.432,92.476,92.382,92.45,18704399938.0
2006-06-02 18:45:00,92.452,92.467,92.404,92.426,13442699985.0
2006-06-02 19:00:00,92.448,92.45,92.379,92.427,9273399983.0
2006-06-02 19:15:00,92.417,92.466,92.396,92.426,13752399975.0
2006-06-02 19:30:00,92.451,92.458,92.399,92.425,12191099973.0
2006-06-02 19:45:00,92.424,92.448,92.392,92.415,9614899961.0
2006-06-02 20:00:00,92.408,92.451,92.372,92.403,10496499978.0
2006-06-02 20:15:00,92.409,92.459,92.377,92.41,15510099935.0
2006-06-02 20:30:00,92.39,92.411,92.354,92.368,17099799957.0
2006-06-02 20:45:00,92.368,92.438,92.355,92.407,16987299954.0
2006-06-02 21:00:00,92.411,92.437,92.352,92.402,10193799987.0
2006-06-02 21:15:00,92.387,92.413,92.352,92.386,14935399966.0
2006-06-02 21:30:00,92.397,92.397,92.342,92.374,7739299986.0
2006-06-02 21:45:00,92.382,92.403,92.351,92.374,6573099994.0
2006-06-02 22:00:00,92.384,92.405,92.345,92.382,6969099994.0
2006-06-02 22:15:00,92.396,92.422,92.342,92.363,4594599991.0
2006-06-02 22:30:00,92.383,92.41,92.351,92.383,5407799970.0
2006-06-02 22:45:00,92.387,92.455,92.356,92.369,5771399988.0
2006-06-04 23:00:00,92.44,92.445,92.402,92.42,2612400002.0
2006-06-04 23:15:00,92.425,92.445,92.409,92.418,2661999992.0
2006-06-04 23:30:00,92.44,92.445,92.398,92.427,3667299992.0
2006-06-04 23:45:00,92.433,92.445,92.408,92.435,2017099985.0
2006-06-05 00:00:00,92.435,92.445,92.396,92.428,2844599992.0
2006-06-05 00:15:00,92.422,92.445,92.404,92.437,2768499984.0
2006-06-05 00:30:00,92.418,92.445,92.393,92.412,2873299991.0
2006-06-05 00:45:00,92.422,92.445,92.41,92.429,2890299993.0
2006-06-05 01:00:00,92.41,92.526,92.404,92.466,2737099994.0
2006-06-05 01:15:00,92.504,92.528,92.457,92.478,2641899984.0
2006-06-05 01:30:00,92.505,92.527,92.474,92.504,2883899998.0
2006-06-05 01:45:00,92.504,92.541,92.483,92.518,3748099982.0
2006-06-05 02:00:00,92.517,92.54,92.483,92.514,3058899990.0
2006-06-05 02:15:00,92.513,92.523,92.465,92.517,3205200012.0
2006-06-05 02:30:00,92.521,92.594,92.484,92.589,3284200003.0
2006-06-05 02:45:00,92.567,92.605,92.456,92.485,2950199992.0
2006-06-05 03:00:00,92.478,92.523,92.464,92.467,3504800010.0
2006-06-05 03:15:00,92.462,92.516,92.447,92.489,3035799996.0
2006-06-05 03:30:00,92.472,92.487,92.402,92.461,3239299996.0
2006-06-05 03:45:00,92.452,92.473,92.421,92.443,3128499982.0
2006-06-05 04:00:00,92.417,92.515,92.417,92.495,2694599988.0
2006-06-05 04:15:00,92.492,92.538,92.461,92.507,2543800000.0
2006-06-05 04:30:00,92.511,92.543,92.495,92.527,2679199992.0
2006-06-05 04:45:00,92.53,92.532,92.493,92.499,2539799991.0
2006-06-05 05:00:00,92.525,92.532,92.475,92.495,2579599989.0
2006-06-05 05:15:00,92.492,92.524,92.47,92.513,2703299999.0
2006-06-05 05:30:00,92.512,92.544,92.462,92.495,2371399984.0
2006-06-05 05:45:00,92.494,92.512,92.428,92.51,2727599992.0
2006-06-05 06:00:00,92.502,92.515,92.45,92.474,2582599998.0
2006-06-05 06:15:00,92.465,92.517,92.435,92.5,2882800003.0
2006-06-05 06:30:00,92.515,92.52,92.446,92.48,2858399992.0
2006-06-05 06:45:00,92.445,92.5,92.439,92.487,2864499992.0
2006-06-05 07:00:00,92.487,92.524,92.464,92.499,2980999996.0
2006-06-05 07:15:00,92.502,92.546,92.462,92.516,3251399991.0
2006-06-05 07:30:00,92.541,92.565,92.5,92.548,2905999993.0
2006-06-05 07:45:00,92.532,92.579,92.512,92.574,3454699986.0
2006-06-05 08:00:00,92.557,92.614,92.539,92.576,3245099991.0
2006-06-05 08:15:00,92.594,92.613,92.521,92.555,2956499977.0
2006-06-05 08:30:00,92.564,92.606,92.529,92.529,3371499996.0
2006-06-05 08:45:00,92.549,92.573,92.486,92.518,3061299990.0
2006-06-05 09:00:00,92.517,92.538,92.449,92.499,3793099997.0
2006-06-05 09:15:00,92.49,92.604,92.465,92.594,3507600008.0
2006-06-05 09:30:00,92.564,92.64,92.521,92.599,3621099983.0
2006-06-05 09:45:00,92.604,92.784,92.585,92.741,3341099983.0
2006-06-05 10:00:00,92.741,92.775,92.676,92.695,3016799994.0
2006-06-05 10:15:00,92.725,92.8,92.702,92.721,3697299998.0
2006-06-05 10:30:00,92.711,92.785,92.68,92.734,3617599987.0
2006-06-05 10:45:00,92.752,92.82,92.714,92.778,3419699979.0
2006-06-05 11:00:00,92.762,92.799,92.728,92.765,3365700011.0
2006-06-05 11:15:00,92.763,92.83,92.746,92.792,3709699972.0
2006-06-05 11:30:00,92.803,92.811,92.74,92.807,4096400010.0
2006-06-05 11:45:00,92.805,92.822,92.73,92.789,3438999988.0
2006-06-05 12:00:00,92.79,92.844,92.751,92.823,3663300009.0
2006-06-05 12:15:00,92.842,92.866,92.808,92.851,3322399990.0
2006-06-05 12:30:00,92.863,92.888,92.811,92.854,3244000006.0
2006-06-05 12:45:00,92.822,92.864,92.769,92.79,3293000008.0
2006-06-05 13:00:00,92.815,92.841,92.772,92.833,3390099996.0
2006-06-05 13:15:00,92.816,92.847,92.755,92.785,2585099991.0
2006-06-05 13:30:00,92.786,92.821,92.75,92.794,3232299994.0
2006-06-05 13:45:00,92.793,92.837,92.764,92.794,3651000001.0
2006-06-05 14:00:00,92.779,92.784,92.682,92.711,3328199980.0
2006-06-05 14:15:00,92.697,92.753,92.675,92.7,3366099982.0
2006-06-05 14:30:00,92.682,92.729,92.649,92.71,3117599988.0
2006-06-05 14:45:00,92.695,92.738,92.648,92.714,4112199972.0
2006-06-05 15:00:00,92.735,92.744,92.625,92.667,3526099984.0
2006-06-05 15:15:00,92.66,92.763,92.633,92.735,3525499983.0
2006-06-05 15:30:00,92.755,92.791,92.686,92.773,3258199990.0
2006-06-05 15:45:00,92.756,92.83,92.754,92.778,3593599995.0
2006-06-05 16:00:00,92.776,92.89,92.759,92.842,3421399992.0
2006-06-05 16:15:00,92.841,92.88,92.764,92.798,3508199993.0
2006-06-05 16:30:00,92.82,92.912,92.763,92.815,3291999997.0
2006-06-05 16:45:00,92.813,92.837,92.762,92.804,3502700006.0
2006-06-05 17:00:00,92.796,92.862,92.778,92.853,3396999993.0
2006-06-05 17:15:00,92.83,92.883,92.825,92.876,3310399993.0
2006-06-05 17:30:00,92.857,92.884,92.812,92.85,3540299997.0
2006-06-05 17:45:00,92.846,92.868,92.818,92.835,3499799994.0
2006-06-05 18:00:00,92.835,92.847,92.75,92.75,25390899866.0
2006-06-05 18:15:00,92.76,92.843,92.717,92.763,22984199905.0
2006-06-05 18:30:00,92.762,92.837,92.757,92.809,18980299961.0
2006-06-05 18:45:00,92.829,92.85,92.758,92.767,14135999950.0
2006-06-05 19:00:00,92.785,92.868,92.76,92.784,9790799992.0
2006-06-05 19:15:00,92.787,92.833,92.747,92.766,13747899942.0
2006-06-05 19:30:00,92.77,92.833,92.761,92.81,11839299968.0
2006-06-05 19:45:00,92.798,92.846,92.783,92.825,9766599967.0
2006-06-05 20:00:00,92.809,92.866,92.804,92.855,11181899973.0
2006-06-05 20:15:00,92.832,92.881,92.765,92.834,15321899939.0
2006-06-05 20:30:00,92.85,92.939,92.825,92.881,16040599974.0
2006-06-05 20:45:00,92.861,92.902,92.788,92.809,15832099959.0
2006-06-05 21:00:00,92.83,92.907,92.82,92.89,8780499973.0
2006-06-05 21:15:00,92.907,92.92,92.864,92.903,14213299962.0
2006-06-05 21:30:00,92.893,92.921,92.852,92.866,7757499959.0
2006-06-05 21:45:00,92.851,92.919,92.836,92.85,6433599976.0
2006-06-05 22:00:00,92.865,92.916,92.831,92.916,6686400000.0
2006-06-05 22:15:00,92.917,92.955,92.858,92.942,4715099988.0
2006-06-05 22:30:00,92.953,92.955,92.831,92.85,5528700002.0
2006-06-05 22:45:00,92.855,92.892,92.811,92.819,5370199996.0
2006-06-05 23:00:00,92.877,92.914,92.825,92.875,3470099991.0
2006-06-05 23:15:00,92.888,92.942,92.84,92.865,3421700003.0
2006-06-05 23:30:00,92.862,92.88,92.808,92.85,3287000003.0
2006-06-05 23:45:00,92.825,92.855,92.82,92.83,2325799987.0
2006-06-06 00:00:00,92.845,92.855,92.808,92.835,2634199996.0
2006-06-06 00:15:00,92.845,92.855,92.813,92.855,2815799992.0
2006-06-06 00:30:00,92.845,92.855,92.801,92.82,2682299980.0
2006-06-06 00:45:00,92.83,92.855,92.82,92.85,3271499992.0
2006-06-06 01:00:00,92.823,92.94,92.819,92.891,2925700002.0
2006-06-06 01:15:00,92.913,92.929,92.853,92.885,3029999999.0
2006-06-06 01:30:00,92.918,92.947,92.902,92.927,3090199985.0
2006-06-06 01:45:00,92.938,92.941,92.818,92.847,3627500001.0
2006-06-06 02:00:00,92.838,92.916,92.82,92.913,3290000009.0
2006-06-06 02:15:00,92.912,92.931,92.876,92.928,3015599996.0
2006-06-06 02:30:00,92.898,92.966,92.876,92.926,3379099986.0
2006-06-06 02:45:00,92.906,92.962,92.891,92.945,3599399980.0
2006-06-06 03:00:00,92.941,93.009,92.924,92.97,3748699997.0
2006-06-06 03:15:00,92.979,92.987,92.92,92.937,2985699980.0
2006-06-06 03:30:00,92.939,92.958,92.911,92.954,2913099997.0
2006-06-06 03:45:00,92.926,92.954,92.892,92.939,2827099986.0
2006-06-06 04:00:00,92.926,92.946,92.898,92.933,2720599977.0
2006-06-06 04:15:00,92.935,92.979,92.92,92.936,2714299988.0
2006-06-06 04:30:00,92.942,92.983,92.921,92.921,3467799982.0
2006-06-06 04:45:00,92.941,92.953,92.902,92.93,2735599984.0
2006-06-06 05:00:00,92.92,92.947,92.888,92.913,3079100002.0
2006-06-06 05:15:00,92.907,92.946,92.89,92.928,3239300014.0
2006-06-06 05:30:00,92.927,92.947,92.894,92.932,2239899997.0
2006-06-06 05:45:00,92.92,92.952,92.862,92.927,2495699999.0
2006-06-06 06:00:00,92.941,92.992,92.907,92.967,2640899984.0
2006-06-06 06:15:00,92.972,92.985,92.87,92.913,2906699979.0
2006-06-06 06:30:00,92.931,92.978,92.917,92.961,2963599984.0
2006-06-06 06:45:00,92.958,92.977,92.921,92.95,3265699997.0
2006-06-06 07:00:00,92.96,92.985,92.935,92.95,3209999993.0
2006-06-06 07:15:00,92.958,92.985,92.939,92.956,3007799980.0
2006-06-06 07:30:00,92.963,92.974,92.921,92.945,2780399997.0
2006-06-06 07:45:00,92.95,92.986,92.917,92.941,3027200001.0
2006-06-06 08:00:00,92.943,93.028,92.924,93.006,3473299989.0
2006-06-06 08:15:00,93.003,93.003,92.911,92.959,3448299984.0
2006-06-06 08:30:00,92.962,93.02,92.962,92.989,3412999985.0
2006-06-06 08:45:00,92.987,93.075,92.933,92.995,3099100005.0
2006-06-06 09:00:00,92.988,93.051,92.955,92.994,3140699992.0
2006-06-06 09:15:00,92.996,93.07,92.969,93.056,3587800001.0
2006-06-06 09:30:00,93.059,93.078,93.009,93.032,3290899983.0
2006-06-06 09:45:00,93.028,93.063,93.008,93.059,3076099991.0
2006-06-06 10:00:00,93.063,93.074,92.988,93.001,2999900009.0
2006-06-06 10:15:00,93.027,93.07,92.996,93.036,3099600003.0
2006-06-06 10:30:00,93.051,93.051,92.957,92.972,3233900004.0
2006-06-06 10:45:00,92.961,92.991,92.918,92.948,3628899985.0
2006-06-06 11:00:00,92.958,92.964,92.903,92.914,3490199989.0
2006-06-06 11:15:00,92.923,92.951,92.849,92.87,3578699987.0
2006-06-06 11:30:00,92.889,92.904,92.79,92.831,3866199997.0
2006-06-06 11:45:00,92.812,92.876,92.812,92.855,3572199999.0
2006-06-06 12:00:00,92.84,92.916,92.83,92.874,3685299989.0
2006-06-06 12:15:00,92.875,92.883,92.69,92.786,3368799975.0
2006-06-06 12:30:00,92.747,92.82,92.747,92.764,2923100001.0
2006-06-06 12:45:00,92.779,92.843,92.758,92.823,2888199992.0
2006-06-06 13:00:00,92.833,92.844,92.744,92.764,3059299998.0
2006-06-06 13:15:00,92.765,92.841,92.718,92.778,3360199990.0
2006-06-06 13:30:00,92.785,92.789,92.658,92.68,3493799981.0
2006-06-06 13:45:00,92.685,92.712,92.653,92.675,3460099994.0
2006-06-06 14:00:00,92.69,92.771,92.631,92.705,3373900015.0
2006-06-06 14:15:00,92.668,92.761,92.668,92.691,3314600003.0
2006-06-06 14:30:00,92.698,92.8,92.651,92.787,3178599995.0
2006-06-06 14:45:00,92.754,92.801,92.721,92.753,3572699972.0
2006-06-06 15:00:00,92.763,92.861,92.754,92.835,2875199988.0
2006-06-06 15:15:00,92.825,92.896,92.779,92.86,3815599993.0
2006-06-06 15:30:00,92.881,92.893,92.774,92.867,3565300015.0
2006-06-06 15:45:00,92.853,92.926,92.827,92.896,3270499982.0
2006-06-06 16:00:00,92.867,92.997,92.855,92.954,3516499977.0
2006-06-06 16:15:00,92.972,92.999,92.897,92.951,3425899995.0
2006-06-06 16:30:00,92.977,93.115,92.962,93.061,3374399991.0
2006-06-06 16:45:00,93.074,93.206,93.064,93.179,3351799988.0
2006-06-06 17:00:00,93.174,93.2,93.092,93.135,3118099989.0
2006-06-06 17:15:00,93.131,93.243,93.121,93.225,3392799984.0
2006-06-06 17:30:00,93.221,93.235,93.143,93.167,3511699991.0
2006-06-06 17:45:00,93.184,93.21,93.093,93.148,3253399986.0
2006-06-06 18:00:00,93.141,93.17,93.099,93.16,23534699955.0
2006-06-06 18:15:00,93.15,93.15,93.076,93.106,20444299974.0
2006-06-06 18:30:00,93.105,93.14,93.051,93.08,18524199919.0
2006-06-06 18:45:00,93.076,93.134,93.064,93.097,13517699952.0
2006-06-06 19:00:00,93.094,93.134,93.053,93.131,9147299982.0
2006-06-06 19:15:00,93.114,93.14,93.048,93.115,14267499941.0
2006-06-06 19:30:00,93.133,93.152,93.072,93.124,12043299948.0
2006-06-06 19:45:00,93.104,93.167,93.1,93.134,9934299987.0
2006-06-06 20:00:00,93.132,93.144,93.091,93.101,10983399974.0
2006-06-06 20:15:00,93.116,93.169,93.086,93.1,15002099932.0
2006-06-06 20:30:00,93.12,93.14,93.08,93.123,14819599953.0
2006-06-06 20:45:00,93.115,93.15,93.094,93.132,15988199942.0
2006-06-06 21:00:00,93.15,93.175,93.102,93.148,8408899982.0
2006-06-06 21:15:00,93.14,93.158,93.085,93.127,14871499954.0
2006-06-06 21:30:00,93.114,93.158,93.088,93.133,8183699992.0
2006-06-06 21:45:00,93.142,93.184,93.108,93.155,6324399962.0
2006-06-06 22:00:00,93.171,93.207,93.142,93.176,6980999978.0
2006-06-06 22:15:00,93.166,93.221,93.14,93.165,4713499985.0
2006-06-06 22:30:00,93.175,93.203,93.154,93.17,5535599987.0
2006-06-06 22:45:00,93.178,93.216,93.131,93.14,5431800003.0
2006-06-06 23:00:00,93.196,93.23,93.072,93.148,3548999993.0
2006-06-06 23:15:00,93.142,93.207,93.022,93.098,3752400002.0
2006-06-06 23:30:00,93.1,93.107,93.057,93.086,3556499991.0
2006-06-06 23:45:00,93.075,93.105,93.07,93.08,2662099991.0
2006-06-07 00:00:00,93.08,93.105,93.055,93.077,2559999997.0
2006-06-07 00:15:00,93.081,93.105,93.062,93.095,2735499998.0
2006-06-07 00:30:00,93.095,93.105,93.051,93.09,2628399989.0
2006-06-07 00:45:00,93.095,93.105,93.069,93.088,3037600003.0
2006-06-07 01:00:00,93.089,93.103,93.03,93.034,2797099994.0
2006-06-07 01:15:00,93.059,93.142,93.037,93.062,2643299981.0
2006-06-07 01:30:00,93.083,93.132,93.061,93.086,3317499994.0
2006-06-07 01:45:00,93.093,93.137,93.053,93.091,3703400008.0
2006-06-07 02:00:00,93.082,93.091,93.01,93.073,2907499976.0
2006-06-07 02:15:00,93.075,93.098,93.048,93.085,3387400002.0
2006-06-07 02:30:00,93.071,93.117,93.029,93.057,3306199985.0
2006-06-07 02:45:00,93.05,93.07,92.987,93.007,2834999996.0
2006-06-07 03:00:00,92.991,93.04,92.984,93.004,3572900005.0
2006-06-07 03:15:00,93.009,93.013,92.953,92.993,2839899991.0
2006-06-07 03:30:00,93.003,93.014,92.924,92.99,3173999996.0
2006-06-07 03:45:00,92.987,93.029,92.965,92.995,3017399992.0
2006-06-07 04:00:00,92.981,93.078,92.981,93.054,2438099996.0
2006-06-07 04:15:00,93.054,93.083,93.003,93.037,2940999993.0
2006-06-07 04:30:00,93.031,93.068,92.987,93.04,3081699997.0
2006-06-07 04:45:00,93.06,93.086,93.031,93.05,2798899986.0
2006-06-07 05:00:00,93.041,93.082,93.024,93.073,2261599994.0
2006-06-07 05:15:00,93.061,93.116,93.049,93.077,2579199996.0
2006-06-07 05:30:00,93.077,93.093,93.02,93.042,2807900000.0
2006-06-07 05:45:00,93.035,93.066,92.982,93.017,2062499989.0
2006-06-07 06:00:00,93.032,93.052,93.004,93.037,3660699981.0
2006-06-07 06:15:00,93.031,93.059,93.001,93.024,3142299995.0
2006-06-07 06:30:00,93.025,93.056,93.008,93.023,2629699988.0
2006-06-07 06:45:00,93.016,93.055,92.999,93.038,2915599985.0
2006-06-07 07:00:00,93.029,93.082,93.02,93.065,2958299995.0
2006-06-07 07:15:00,93.062,93.089,93.034,93.075,3554200010.0
2006-06-07 07:30:00,93.073,93.087,93.017,93.037,3079399996.0
2006-06-07 07:45:00,93.04,93.086,93.022,93.055,2701699996.0
2006-06-07 08:00:00,93.038,93.086,93.008,93.01,3163699982.0
2006-06-07 08:15:00,93.028,93.053,92.988,93.009,3470300007.0
2006-06-07 08:30:00,93.012,93.023,92.933,92.961,3055299995.0
2006-06-07 08:45:00,92.978,93.002,92.91,92.974,3219099983.0
2006-06-07 09:00:00,92.974,93.02,92.94,92.946,3605399982.0
2006-06-07 09:15:00,92.965,92.978,92.87,92.936,3378499988.0
2006-06-07 09:30:00,92.93,92.942,92.881,92.906,3529399982.0
2006-06-07 09:45:00,92.893,92.993,92.867,92.975,2966300002.0
2006-06-07 10:00:00,92.978,93.046,92.968,93.016,3106599993.0
2006-06-07 10:15:00,93.027,93.049,92.974,93.025,3297099990.0
2006-06-07 10:30:00,93.042,93.042,92.944,92.944,3219499992.0
2006-06-07 10:45:00,92.973,93.027,92.92,92.92,2957599979.0
2006-06-07 11:00:00,92.93,93.013,92.93,92.995,3571499996.0
2006-06-07 11:15:00,92.973,93.002,92.948,92.969,3825600008.0
2006-06-07 11:30:00,92.969,93.02,92.943,93.008,4100699977.0
2006-06-07 11:45:00,93.015,93.024,92.929,92.947,3374699996.0
2006-06-07 12:00:00,92.947,92.958,92.853,92.878,3625399985.0
2006-06-07 12:15:00,92.875,92.92,92.836,92.87,3466100002.0
2006-06-07 12:30:00,92.838,92.896,92.818,92.861,3324299993.0
2006-06-07 12:45:00,92.855,92.864,92.781,92.805,2920700004.0
2006-06-07 13:00:00,92.801,92.846,92.787,92.825,3613099978.0
2006-06-07 13:15:00,92.829,92.871,92.786,92.847,3425699993.0
2006-06-07 13:30:00,92.84,92.84,92.727,92.751,3375199990.0
2006-06-07 13:45:00,92.749,92.749,92.687,92.727,3419899974.0
2006-06-07 14:00:00,92.723,92.785,92.687,92.757,3166799989.0
2006-06-07 14:15:00,92.745,92.813,92.74,92.79,3239599970.0
2006-06-07 14:30:00,92.8,92.816,92.725,92.814,3092299982.0
2006-06-07 14:45:00,92.8,92.865,92.787,92.854,3841099995.0
2006-06-07 15:00:00,92.861,92.863,92.769,92.803,3255600006.0
2006-06-07 15:15:00,92.799,92.834,92.733,92.798,3985999997.0
2006-06-07 15:30:00,92.798,92.91,92.788,92.861,3748099987.0
2006-06-07 15:45:00,92.84,92.858,92.778,92.818,4333200014.0
2006-06-07 16:00:00,92.81,92.912,92.81,92.899,3248800002.0
2006-06-07 16:15:00,92.898,92.916,92.83,92.85,3668899995.0
2006-06-07 16:30:00,92.849,92.938,92.849,92.899,3087999983.0
2006-06-07 16:45:00,92.902,92.936,92.858,92.868,3179699982.0
2006-06-07 17:00:00,92.872,92.876,92.798,92.857,3354000007.0
2006-06-07 17:15:00,92.843,92.881,92.798,92.856,3245899992.0
2006-06-07 17:30:00,92.852,92.89,92.825,92.857,3542799986.0
2006-06-07 17:45:00,92.872,92.884,92.803,92.808,3986599988.0
2006-06-07 18:00:00,92.822,92.862,92.803,92.83,21327799914.0
2006-06-07 18:15:00,92.82,92.864,92.79,92.85,19551999953.0
2006-06-07 18:30:00,92.833,92.89,92.803,92.831,18329799964.0
2006-06-07 18:45:00,92.833,92.861,92.791,92.824,13829400009.0
2006-06-07 19:00:00,92.809,92.847,92.784,92.822,9283099998.0
2006-06-07 19:15:00,92.833,92.896,92.809,92.884,14002799941.0
2006-06-07 19:30:00,92.889,92.897,92.836,92.857,11997799973.0
2006-06-07 19:45:00,92.863,92.908,92.848,92.884,9980299986.0
2006-06-07 20:00:00,92.881,92.935,92.858,92.903,11071199975.0
2006-06-07 20:15:00,92.905,92.913,92.852,92.89,14305099964.0
2006-06-07 20:30:00,92.9,92.939,92.86,92.905,16494099994.0
2006-06-07 20:45:00,92.893,92.938,92.866,92.896,16321899956.0
2006-06-07 21:00:00,92.91,92.92,92.849,92.898,8787099971.0
2006-06-07 21:15:00,92.908,92.909,92.849,92.879,14706799962.0
2006-06-07 21:30:00,92.876,92.917,92.845,92.903,7884499971.0
2006-06-07 21:45:00,92.914,92.915,92.859,92.883,6789899981.0
2006-06-07 22:00:00,92.885,92.892,92.839,92.89,6464699985.0
2006-06-07 22:15:00,92.886,92.932,92.873,92.882,4163099982.0
2006-06-07 22:30:00,92.893,92.928,92.878,92.911,5476699993.0
2006-06-07 22:45:00,92.923,92.95,92.821,92.828,4889199981.0
2006-06-07 23:00:00,92.887,92.968,92.868,92.916,4095099989.0
2006-06-07 23:15:00,92.928,92.959,92.856,92.88,4097299990.0
2006-06-07 23:30:00,92.893,92.909,92.835,92.87,3447299990.0
2006-06-07 23:45:00,92.844,92.875,92.84,92.85,2430099987.0
2006-06-08 00:00:00,92.85,92.875,92.828,92.855,2846099998.0
2006-06-08 00:15:00,92.865,92.875,92.833,92.865,2615499984.0
2006-06-08 00:30:00,92.849,92.875,92.822,92.84,2347999997.0
2006-06-08 00:45:00,92.852,92.875,92.84,92.858,3096299998.0
2006-06-08 01:00:00,92.86,92.932,92.835,92.896,2882900004.0
2006-06-08 01:15:00,92.915,92.929,92.872,92.92,2842399997.0
2006-06-08 01:30:00,92.93,92.93,92.835,92.875,2899900000.0
2006-06-08 01:45:00,92.89,92.904,92.86,92.883,3741699992.0
2006-06-08 02:00:00,92.885,92.951,92.865,92.937,3004100002.0
2006-06-08 02:15:00,92.924,92.96,92.9,92.94,3196799997.0
2006-06-08 02:30:00,92.922,92.957,92.901,92.951,3070800004.0
2006-06-08 02:45:00,92.93,92.985,92.927,92.94,3106999984.0
2006-06-08 03:00:00,92.943,92.982,92.918,92.959,3629599998.0
2006-06-08 03:15:00,92.967,92.971,92.922,92.937,3135999984.0
2006-06-08 03:30:00,92.96,92.978,92.911,92.953,3095600007.0
2006-06-08 03:45:00,92.946,92.978,92.892,92.966,3251799990.0
2006-06-08 04:00:00,92.934,92.985,92.922,92.933,3433399989.0
2006-06-08 04:15:00,92.95,92.967,92.895,92.941,2644600005.0
2006-06-08 04:30:00,92.955,92.97,92.902,92.915,3141999989.0
2006-06-08 04:45:00,92.91,92.924,92.871,92.884,2588099990.0
2006-06-08 05:00:00,92.892,92.933,92.849,92.902,3200099998.0
2006-06-08 05:15:00,92.906,92.942,92.865,92.886,2646599997.0
2006-06-08 05:30:00,92.9,92.953,92.864,92.94,2738299988.0
2006-06-08 05:45:00,92.948,92.955,92.883,92.932,2917800009.0
2006-06-08 06:00:00,92.907,92.948,92.892,92.922,3251799999.0
2006-06-08 06:15:00,92.911,92.977,92.911,92.972,3049600001.0
2006-06-08 06:30:00,92.975,92.987,92.925,92.949,2623299994.0
2006-06-08 06:45:00,92.955,92.98,92.928,92.963,3446499979.0
2006-06-08 07:00:00,92.956,93.022,92.946,93.014,2908399984.0
2006-06-08 07:15:00,93.012,93.068,92.989,93.03,3284800005.0
2006-06-08 07:30:00,93.02,93.083,93.01,93.071,3112600003.0
2006-06-08 07:45:00,93.068,93.144,93.04,93.117,3310899986.0
2006-06-08 08:00:00,93.117,93.216,93.111,93.15,3771100003.0
2006-06-08 08:15:00,93.158,93.163,93.09,93.135,3418499993.0
2006-06-08 08:30:00,93.143,93.175,93.057,93.098,3316299996.0
2006-06-08 08:45:00,93.096,93.193,93.082,93.146,2925799980.0
2006-06-08 09:00:00,93.154,93.177,93.02,93.076,3579799996.0
2006-06-08 09:15:00,93.059,93.079,92.948,93.07,4312999984.0
2006-06-08 09:30:00,93.055,93.089,92.999,93.016,3535600003.0
2006-06-08 09:45:00,93.034,93.074,92.983,93.056,3435299981.0
2006-06-08 10:00:00,93.041,93.041,92.96,93.008,3193299986.0
2006-06-08 10:15:00,93.002,93.047,92.983,93.02,3889399982.0
2006-06-08 10:30:00,93.031,93.048,92.97,92.985,3369299984.0
2006-06-08 10:45:00,92.993,93.067,92.955,93.004,3517299991.0
2006-06-08 11:00:00,93.024,93.056,92.969,93.003,3597799991.0
2006-06-08 11:15:00,93.0,93.068,92.975,93.019,3671799990.0
2006-06-08 11:30:00,93.01,93.082,92.946,92.997,3922799980.0
2006-06-08 11:45:00,92.983,93.01,92.923,92.937,3271299998.0
2006-06-08 12:00:00,92.959,92.979,92.884,92.979,3806499976.0
2006-06-08 12:15:00,92.979,93.03,92.96,92.974,3607499993.0
2006-06-08 12:30:00,92.946,92.987,92.898,92.92,3316799990.0
2006-06-08 12:45:00,92.914,92.967,92.875,92.917,3517899992.0
2006-06-08 13:00:00,92.932,92.981,92.887,92.946,3355399975.0
2006-06-08 13:15:00,92.939,92.982,92.9,92.941,3200899995.0
2006-06-08 13:30:00,92.965,92.996,92.935,92.957,2950300002.0
2006-06-08 13:45:00,92.964,93.168,92.884,93.05,3684699989.0
2006-06-08 14:00:00,93.045,93.238,93.021,93.231,3570799994.0
2006-06-08 14:15:00,93.231,93.255,93.065,93.073,3455499978.0
2006-06-08 14:30:00,93.047,93.066,92.755,92.764,2615899991.0
2006-06-08 14:45:00,92.748,92.905,92.733,92.843,3213799992.0
2006-06-08 15:00:00,92.85,92.867,92.613,92.625,3479799977.0
2006-06-08 15:15:00,92.628,92.68,92.546,92.572,3510699999.0
2006-06-08 15:30:00,92.591,92.605,92.513,92.572,3643399974.0
2006-06-08 15:45:00,92.565,92.625,92.469,92.483,3372699977.0
2006-06-08 16:00:00,92.479,92.651,92.467,92.562,3457700005.0
2006-06-08 16:15:00,92.57,92.657,92.536,92.544,3360799997.0
2006-06-08 16:30:00,92.561,92.593,92.514,92.557,3168499994.0
2006-06-08 16:45:00,92.562,92.572,92.515,92.53,3827499989.0
2006-06-08 17:00:00,92.54,92.548,92.477,92.498,3180599987.0
2006-06-08 17:15:00,92.477,92.599,92.458,92.599,2973399981.0
2006-06-08 17:30:00,92.588,92.627,92.557,92.591,3085799989.0
2006-06-08 17:45:00,92.594,92.626,92.505,92.604,4116100001.0
2006-06-08 18:00:00,92.608,92.66,92.57,92.66,25987799974.0
2006-06-08 18:15:00,92.67,92.7,92.582,92.613,23336299920.0
2006-06-08 18:30:00,92.635,92.679,92.581,92.635,18032899923.0
2006-06-08 18:45:00,92.635,92.672,92.613,92.652,13593199994.0
2006-06-08 19:00:00,92.651,92.661,92.57,92.592,9282999962.0
2006-06-08 19:15:00,92.589,92.624,92.564,92.585,14440599993.0
2006-06-08 19:30:00,92.588,92.633,92.571,92.593,11226999958.0
2006-06-08 19:45:00,92.59,92.597,92.53,92.544,9585499962.0
2006-06-08 20:00:00,92.563,92.609,92.551,92.6,10225799986.0
2006-06-08 20:15:00,92.607,92.668,92.594,92.637,15060499976.0
2006-06-08 20:30:00,92.68,92.691,92.568,92.613,14134799980.0
2006-06-08 20:45:00,92.596,92.628,92.558,92.595,16125899949.0
2006-06-08 21:00:00,92.61,92.667,92.582,92.619,9662899957.0
2006-06-08 21:15:00,92.624,92.677,92.59,92.647,14939899965.0
2006-06-08 21:30:00,92.66,92.667,92.609,92.634,8331199959.0
2006-06-08 21:45:00,92.626,92.655,92.606,92.647,7059000004.0
2006-06-08 22:00:00,92.617,92.645,92.59,92.615,7175099993.0
2006-06-08 22:15:00,92.616,92.626,92.565,92.565,4372199991.0
2006-06-08 22:30:00,92.59,92.673,92.587,92.628,5699499994.0
2006-06-08 22:45:00,92.655,92.692,92.593,92.64,5201900003.0
2006-06-08 23:00:00,92.665,92.716,92.629,92.698,3666599991.0
2006-06-08 23:15:00,92.663,92.707,92.605,92.649,3771999990.0
2006-06-08 23:30:00,92.654,92.68,92.58,92.605,3115899995.0
2006-06-08 23:45:00,92.594,92.625,92.59,92.6,2409599984.0
2006-06-09 00:00:00,92.6,92.625,92.576,92.61,2800800000.0
2006-06-09 00:15:00,92.601,92.625,92.583,92.625,2670499996.0
2006-06-09 00:30:00,92.598,92.625,92.572,92.61,2719100009.0
2006-06-09 00:45:00,92.602,92.625,92.589,92.62,3760400007.0
2006-06-09 01:00:00,92.558,92.594,92.364,92.382,2902500005.0
2006-06-09 01:15:00,92.382,92.424,92.349,92.381,2823099989.0
2006-06-09 01:30:00,92.4,92.445,92.342,92.427,3606999988.0
2006-06-09 01:45:00,92.415,92.443,92.374,92.438,3379199989.0
2006-06-09 02:00:00,92.433,92.433,92.276,92.301,3166499983.0
2006-06-09 02:15:00,92.299,92.345,92.28,92.34,3276699996.0
2006-06-09 02:30:00,92.31,92.343,92.285,92.323,3574099991.0
2006-06-09 02:45:00,92.3,92.395,92.297,92.361,3549199994.0
2006-06-09 03:00:00,92.337,92.391,92.308,92.363,3412299983.0
2006-06-09 03:15:00,92.341,92.447,92.334,92.443,2932700004.0
2006-06-09 03:30:00,92.431,92.445,92.335,92.4,2956499990.0
2006-06-09 03:45:00,92.393,92.432,92.356,92.388,2836699994.0
2006-06-09 04:00:00,92.378,92.418,92.351,92.383,3113899994.0
2006-06-09 04:15:00,92.369,92.404,92.341,92.398,2724199983.0
2006-06-09 04:30:00,92.4,92.415,92.367,92.375,2698699985.0
2006-06-09 04:45:00,92.39,92.41,92.361,92.37,2361299992.0
2006-06-09 05:00:00,92.38,92.407,92.357,92.378,2637999997.0
2006-06-09 05:15:00,92.39,92.409,92.349,92.377,2443499994.0
2006-06-09 05:30:00,92.38,92.383,92.344,92.351,2465599998.0
2006-06-09 05:45:00,92.35,92.431,92.319,92.407,2617799995.0
2006-06-09 06:00:00,92.398,92.423,92.337,92.382,3033499982.0
2006-06-09 06:15:00,92.378,92.388,92.331,92.374,2286899990.0
2006-06-09 06:30:00,92.368,92.388,92.33,92.343,2792400007.0
2006-06-09 06:45:00,92.34,92.373,92.299,92.315,3432599991.0
2006-06-09 07:00:00,92.3,92.325,92.257,92.315,3315399973.0
2006-06-09 07:15:00,92.318,92.351,92.281,92.294,2408799979.0
2006-06-09 07:30:00,92.306,92.362,92.276,92.351,3070100007.0
2006-06-09 07:45:00,92.347,92.388,92.323,92.382,3436900004.0
2006-06-09 08:00:00,92.372,92.404,92.341,92.366,3514999992.0
2006-06-09 08:15:00,92.38,92.429,92.354,92.383,3668399995.0
2006-06-09 08:30:00,92.392,92.394,92.279,92.351,3241599996.0
2006-06-09 08:45:00,92.364,92.444,92.336,92.373,3243899998.0
2006-06-09 09:00:00,92.38,92.434,92.333,92.383,3447799993.0
2006-06-09 09:15:00,92.375,92.42,92.316,92.4,3525300002.0
2006-06-09 09:30:00,92.393,92.517,92.361,92.461,3263999991.0
2006-06-09 09:45:00,92.478,92.491,92.436,92.458,3534399986.0
2006-06-09 10:00:00,92.439,92.466,92.389,92.427,2917599986.0
2006-06-09 10:15:00,92.445,92.466,92.407,92.431,3349000005.0
2006-06-09 10:30:00,92.433,92.52,92.398,92.475,3219799988.0
2006-06-09 10:45:00,92.492,92.505,92.375,92.383,3637200003.0
2006-06-09 11:00:00,92.39,92.5,92.383,92.454,3143599998.0
2006-06-09 11:15:00,92.445,92.526,92.438,92.51,3466000003.0
2006-06-09 11:30:00,92.509,92.531,92.451,92.474,3805400001.0
2006-06-09 11:45:00,92.456,92.511,92.453,92.505,3868999985.0
2006-06-09 12:00:00,92.485,92.503,92.429,92.484,3719699991.0
2006-06-09 12:15:00,92.489,92.517,92.46,92.517,3199099993.0
2006-06-09 12:30:00,92.51,92.523,92.459,92.476,2755499991.0
2006-06-09 12:45:00,92.501,92.511,92.411,92.436,3415099987.0
2006-06-09 13:00:00,92.451,92.485,92.416,92.48,3562499996.0
2006-06-09 13:15:00,92.464,92.546,92.396,92.527,3679700005.0
2006-06-09 13:30:00,92.497,92.573,92.458,92.458,3209700001.0
2006-06-09 13:45:00,92.474,92.555,92.453,92.523,3619799991.0
2006-06-09 14:00:00,92.502,92.633,92.489,92.624,3406099992.0
2006-06-09 14:15:00,92.613,92.712,92.609,92.619,3300999980.0
2006-06-09 14:30:00,92.607,92.625,92.396,92.449,3505300001.0
2006-06-09 14:45:00,92.462,92.477,92.339,92.386,3369799995.0
2006-06-09 15:00:00,92.393,92.411,92.345,92.357,3527099991.0
2006-06-09 15:15:00,92.354,92.499,92.337,92.483,3328800000.0
2006-06-09 15:30:00,92.48,92.496,92.385,92.412,3128299995.0
2006-06-09 15:45:00,92.415,92.508,92.393,92.492,3874200007.0
2006-06-09 16:00:00,92.494,92.53,92.412,92.47,2975499999.0
2006-06-09 16:15:00,92.445,92.461,92.38,92.42,3445999996.0
2006-06-09 16:30:00,92.414,92.496,92.398,92.425,3790699997.0
2006-06-09 16:45:00,92.403,92.476,92.379,92.473,3148999986.0
2006-06-09 17:00:00,92.466,92.504,92.39,92.416,2780199993.0
2006-06-09 17:15:00,92.416,92.455,92.346,92.394,3269599997.0
2006-06-09 17:30:00,92.391,92.486,92.365,92.432,3211099981.0
2006-06-09 17:45:00,92.414,92.445,92.341,92.375,2998399988.0
2006-06-09 18:00:00,92.399,92.47,92.349,92.47,24018199982.0
2006-06-09 18:15:00,92.46,92.48,92.393,92.46,24523699959.0
2006-06-09 18:30:00,92.45,92.491,92.425,92.454,16711299993.0
2006-06-09 18:45:00,92.471,92.518,92.45,92.495,14661599991.0
2006-06-09 19:00:00,92.492,92.564,92.478,92.525,9030099970.0
2006-06-09 19:15:00,92.516,92.531,92.468,92.505,14744499990.0
2006-06-09 19:30:00,92.51,92.526,92.415,92.455,11399899943.0
2006-06-09 19:45:00,92.455,92.498,92.446,92.485,9326999985.0
2006-06-09 20:00:00,92.472,92.493,92.399,92.428,10953899995.0
2006-06-09 20:15:00,92.426,92.5,92.406,92.475,14839399992.0
2006-06-09 20:30:00,92.49,92.522,92.429,92.49,14615299987.0
2006-06-09 20:45:00,92.481,92.512,92.426,92.5,16889899954.0
2006-06-09 21:00:00,92.481,92.52,92.461,92.507,10324699981.0
2006-06-09 21:15:00,92.509,92.529,92.465,92.465,14765799950.0
2006-06-09 21:30:00,92.47,92.505,92.44,92.498,7957999987.0
2006-06-09 21:45:00,92.494,92.547,92.463,92.507,6642699978.0
2006-06-09 22:00:00,92.525,92.593,92.488,92.573,6236599986.0
2006-06-09 22:15:00,92.559,92.584,92.52,92.548,4178099986.0
2006-06-09 22:30:00,92.545,92.58,92.527,92.539,5511600006.0
2006-06-09 22:45:00,92.563,92.575,92.473,92.48,5399499999.0
2006-06-11 23:00:00,92.55,92.555,92.512,92.53,2291599997.0
2006-06-11 23:15:00,92.548,92.555,92.52,92.545,2736299990.0
2006-06-11 23:30:00,92.55,92.555,92.507,92.55,3328399994.0
2006-06-11 23:45:00,92.523,92.555,92.505,92.545,1892199995.0
2006-06-12 00:00:00,92.53,92.555,92.506,92.55,2612099998.0
2006-06-12 00:15:00,92.531,92.555,92.513,92.545,2767399986.0
2006-06-12 00:30:00,92.545,92.555,92.501,92.521,2995600000.0
2006-06-12 00:45:00,92.531,92.555,92.52,92.55,3316699982.0
2006-06-12 01:00:00,92.523,92.555,92.461,92.478,2765999994.0
2006-06-12 01:15:00,92.482,92.53,92.457,92.53,2603599992.0
2006-06-12 01:30:00,92.542,92.55,92.439,92.483,3072299978.0
2006-06-12 01:45:00,92.485,92.567,92.468,92.55,3452299991.0
2006-06-12 02:00:00,92.541,92.565,92.504,92.533,2528799993.0
2006-06-12 02:15:00,92.517,92.604,92.501,92.577,3027099988.0
2006-06-12 02:30:00,92.556,92.607,92.55,92.592,3152399986.0
2006-06-12 02:45:00,92.614,92.655,92.58,92.62,3098599989.0
2006-06-12 03:00:00,92.635,92.64,92.545,92.545,3459000000.0
2006-06-12 03:15:00,92.53,92.576,92.518,92.524,3190699981.0
2006-06-12 03:30:00,92.524,92.539,92.466,92.512,2744899993.0
2006-06-12 03:45:00,92.489,92.512,92.465,92.495,3149200011.0
2006-06-12 04:00:00,92.452,92.524,92.452,92.501,2878499996.0
2006-06-12 04:15:00,92.512,92.519,92.471,92.481,2861199989.0
2006-06-12 04:30:00,92.487,92.541,92.486,92.535,2860299990.0
2006-06-12 04:45:00,92.542,92.557,92.511,92.543,2853999990.0
2006-06-12 05:00:00,92.546,92.579,92.503,92.568,2566099990.0
2006-06-12 05:15:00,92.557,92.592,92.527,92.546,2970199978.0
2006-06-12 05:30:00,92.54,92.561,92.508,92.534,2751699998.0
2006-06-12 05:45:00,92.558,92.584,92.507,92.571,2767899994.0
2006-06-12 06:00:00,92.58,92.596,92.51,92.523,2998399996.0
2006-06-12 06:15:00,92.531,92.55,92.507,92.542,2734499999.0
2006-06-12 06:30:00,92.536,92.569,92.504,92.538,2890199992.0
2006-06-12 06:45:00,92.537,92.553,92.505,92.538,3007399984.0
2006-06-12 07:00:00,92.505,92.588,92.498,92.562,2939299982.0
2006-06-12 07:15:00,92.58,92.58,92.521,92.548,2515499985.0
2006-06-12 07:30:00,92.534,92.574,92.5,92.541,3170099990.0
2006-06-12 07:45:00,92.528,92.584,92.528,92.548,3151400001.0
2006-06-12 08:00:00,92.561,92.586,92.53,92.555,3197699995.0
2006-06-12 08:15:00,92.55,92.647,92.522,92.636,3178899998.0
2006-06-12 08:30:00,92.638,92.726,92.633,92.656,3479199994.0
2006-06-12 08:45:00,92.642,92.7,92.618,92.645,3281399989.0
2006-06-12 09:00:00,92.668,92.668,92.578,92.611,3310599997.0
2006-06-12 09:15:00,92.606,92.627,92.568,92.626,3593699991.0
2006-06-12 09:30:00,92.626,92.658,92.58,92.61,3325099992.0
2006-06-12 09:45:00,92.628,92.653,92.584,92.598,3268999983.0
2006-06-12 10:00:00,92.608,92.686,92.588,92.648,3084899995.0
2006-06-12 10:15:00,92.65,92.722,92.637,92.701,3311799984.0
2006-06-12 10:30:00,92.707,92.713,92.63,92.693,3393100010.0
2006-06-12 10:45:00,92.69,92.764,92.679,92.736,3227999985.0
2006-06-12 11:00:00,92.741,92.786,92.719,92.749,3765799992.0
2006-06-12 11:15:00,92.738,92.781,92.713,92.756,3489799983.0
2006-06-12 11:30:00,92.74,92.777,92.713,92.742,3974100001.0
2006-06-12 11:45:00,92.729,92.772,92.696,92.715,3821299979.0
2006-06-12 12:00:00,92.707,92.744,92.674,92.697,3729300002.0
2006-06-12 12:15:00,92.701,92.741,92.66,92.688,3315699984.0
2006-06-12 12:30:00,92.656,92.701,92.626,92.691,3381299984.0
2006-06-12 12:45:00,92.681,92.704,92.583,92.662,3497999988.0
2006-06-12 13:00:00,92.674,92.7,92.642,92.685,3370899979.0
2006-06-12 13:15:00,92.678,92.703,92.581,92.618,2896799981.0
2006-06-12 13:30:00,92.608,92.608,92.509,92.526,3475499974.0
2006-06-12 13:45:00,92.523,92.609,92.518,92.563,3179599993.0
2006-06-12 14:00:00,92.581,92.609,92.527,92.547,2857899992.0
2006-06-12 14:15:00,92.54,92.566,92.449,92.484,3516999990.0
2006-06-12 14:30:00,92.494,92.527,92.426,92.519,3378799995.0
2006-06-12 14:45:00,92.5,92.562,92.459,92.536,3315499992.0
2006-06-12 15:00:00,92.553,92.59,92.523,92.553,2787599996.0
2006-06-12 15:15:00,92.569,92.642,92.533,92.64,3762099987.0
2006-06-12 15:30:00,92.634,92.681,92.554,92.598,3253599993.0
2006-06-12 15:45:00,92.578,92.639,92.549,92.566,3624799973.0
2006-06-12 16:00:00,92.56,92.651,92.56,92.607,3200699997.0
2006-06-12 16:15:00,92.615,92.656,92.586,92.628,3448899973.0
2006-06-12 16:30:00,92.633,92.648,92.572,92.605,3640399989.0
2006-06-12 16:45:00,92.602,92.638,92.54,92.585,3077700002.0
2006-06-12 17:00:00,92.584,92.633,92.509,92.54,3272199993.0
2006-06-12 17:15:00,92.529,92.571,92.505,92.536,3062300006.0
2006-06-12 17:30:00,92.535,92.558,92.501,92.534,3883399991.0
2006-06-12 17:45:00,92.523,92.536,92.434,92.44,3635499990.0
2006-06-12 18:00:00,92.431,92.58,92.405,92.58,25717899926.0
2006-06-12 18:15:00,92.59,92.59,92.534,92.587,20046499979.0
2006-06-12 18:30:00,92.594,92.616,92.544,92.574,18892699933.0
2006-06-12 18:45:00,92.572,92.615,92.523,92.537,14086399924.0
2006-06-12 19:00:00,92.527,92.586,92.503,92.565,8989699982.0
2006-06-12 19:15:00,92.578,92.606,92.521,92.562,13656199982.0
2006-06-12 19:30:00,92.593,92.6,92.544,92.566,12499099978.0
2006-06-12 19:45:00,92.572,92.61,92.55,92.587,9142799982.0
2006-06-12 20:00:00,92.602,92.676,92.573,92.648,10873999966.0
2006-06-12 20:15:00,92.664,92.703,92.637,92.69,14570699980.0
2006-06-12 20:30:00,92.68,92.733,92.64,92.725,15805599971.0
2006-06-12 20:45:00,92.72,92.743,92.619,92.658,17144799984.0
2006-06-12 21:00:00,92.675,92.705,92.64,92.661,10928499950.0
2006-06-12 21:15:00,92.65,92.691,92.633,92.681,15152099946.0
2006-06-12 21:30:00,92.664,92.723,92.641,92.718,7976699987.0
2006-06-12 21:45:00,92.718,92.731,92.669,92.712,6740499987.0
2006-06-12 22:00:00,92.712,92.724,92.634,92.641,6172599980.0
2006-06-12 22:15:00,92.643,92.673,92.606,92.626,5129699990.0
2006-06-12 22:30:00,92.665,92.669,92.619,92.65,5714799960.0
2006-06-12 22:45:00,92.641,92.683,92.583,92.63,5192299993.0
2006-06-12 23:00:00,92.643,92.707,92.632,92.662,3522200004.0
2006-06-12 23:15:00,92.678,92.696,92.599,92.603,3728299984.0
2006-06-12 23:30:00,92.622,92.647,92.59,92.647,3212299989.0
2006-06-12 23:45:00,92.618,92.693,92.616,92.664,3022199983.0
2006-06-13 00:00:00,92.661,92.7,92.635,92.675,2954299992.0
2006-06-13 00:15:00,92.667,92.699,92.616,92.697,2992999995.0
2006-06-13 00:30:00,92.666,92.7,92.649,92.67,2867699998.0
2006-06-13 00:45:00,92.658,92.723,92.645,92.692,3366200004.0
2006-06-13 01:00:00,92.662,92.724,92.653,92.653,2390700000.0
2006-06-13 01:15:00,92.684,92.714,92.655,92.661,3002799987.0
2006-06-13 01:30:00,92.677,92.697,92.623,92.647,3256199991.0
2006-06-13 01:45:00,92.673,92.742,92.664,92.685,3975799990.0
2006-06-13 02:00:00,92.69,92.713,92.64,92.682,2863599992.0
2006-06-13 02:15:00,92.688,92.704,92.644,92.698,3040200000.0
2006-06-13 02:30:00,92.689,92.708,92.651,92.675,3137299978.0
2006-06-13 02:45:00,92.647,92.748,92.647,92.702,3406499995.0
2006-06-13 03:00:00,92.705,92.749,92.694,92.722,3472800001.0
2006-06-13 03:15:00,92.704,92.736,92.687,92.701,3367999987.0
2006-06-13 03:30:00,92.711,92.735,92.666,92.729,3141199999.0
2006-06-13 03:45:00,92.721,92.738,92.644,92.651,3163799993.0
2006-06-13 04:00:00,92.646,92.71,92.609,92.679,3018299986.0
2006-06-13 04:15:00,92.675,92.708,92.661,92.696,3093399995.0
2006-06-13 04:30:00,92.675,92.708,92.656,92.691,2863800002.0
2006-06-13 04:45:00,92.71,92.721,92.657,92.668,2959499989.0
2006-06-13 05:00:00,92.695,92.701,92.651,92.678,2949500002.0
2006-06-13 05:15:00,92.679,92.749,92.666,92.729,2573400003.0
2006-06-13 05:30:00,92.723,92.737,92.679,92.701,2947499976.0
2006-06-13 05:45:00,92.709,92.755,92.65,92.754,3113199991.0
2006-06-13 06:00:00,92.746,92.776,92.703,92.776,3219100006.0
2006-06-13 06:15:00,92.752,92.797,92.718,92.722,2383299993.0
2006-06-13 06:30:00,92.729,92.764,92.698,92.733,3042100001.0
2006-06-13 06:45:00,92.742,92.781,92.714,92.753,3002499999.0
2006-06-13 07:00:00,92.762,92.787,92.732,92.764,2797399999.0
2006-06-13 07:15:00,92.756,92.83,92.732,92.792,2951499997.0
2006-06-13 07:30:00,92.8,92.845,92.766,92.815,3250399997.0
2006-06-13 07:45:00,92.791,92.858,92.769,92.816,3404999998.0
2006-06-13 08:00:00,92.814,92.859,92.751,92.837,3644199982.0
2006-06-13 08:15:00,92.838,92.904,92.811,92.85,2994099992.0
2006-06-13 08:30:00,92.853,92.892,92.825,92.856,3907300003.0
2006-06-13 08:45:00,92.876,92.884,92.787,92.803,3042499989.0
2006-06-13 09:00:00,92.802,92.838,92.729,92.729,3124299983.0
2006-06-13 09:15:00,92.737,92.779,92.677,92.724,3326999991.0
2006-06-13 09:30:00,92.726,92.744,92.663,92.723,4016899995.0
2006-06-13 09:45:00,92.749,92.752,92.692,92.693,3387599991.0
2006-06-13 10:00:00,92.691,92.748,92.66,92.72,2685000007.0
2006-06-13 10:15:00,92.741,92.754,92.643,92.685,3490300005.0
2006-06-13 10:30:00,92.692,92.705,92.638,92.682,3715300004.0
2006-06-13 10:45:00,92.686,92.772,92.65,92.687,3373599983.0
2006-06-13 11:00:00,92.688,92.72,92.64,92.679,3387099990.0
2006-06-13 11:15:00,92.674,92.723,92.638,92.655,3432799991.0
2006-06-13 11:30:00,92.643,92.722,92.63,92.689,4043999974.0
2006-06-13 11:45:00,92.688,92.758,92.676,92.698,3673499981.0
2006-06-13 12:00:00,92.694,92.772,92.691,92.77,3715400005.0
2006-06-13 12:15:00,92.774,92.822,92.731,92.81,3334699988.0
2006-06-13 12:30:00,92.801,92.839,92.766,92.802,3364399998.0
2006-06-13 12:45:00,92.81,92.916,92.792,92.884,3684699985.0
2006-06-13 13:00:00,92.886,92.949,92.884,92.933,3651399994.0
2006-06-13 13:15:00,92.92,92.941,92.781,92.81,3559699983.0
2006-06-13 13:30:00,92.808,92.901,92.774,92.878,3316700012.0
2006-06-13 13:45:00,92.877,92.941,92.857,92.861,3673699992.0
2006-06-13 14:00:00,92.86,92.92,92.83,92.845,3386900000.0
2006-06-13 14:15:00,92.848,92.902,92.813,92.823,3353400001.0
2006-06-13 14:30:00,92.826,92.863,92.725,92.77,3543299986.0
2006-06-13 14:45:00,92.758,92.832,92.738,92.795,3958500004.0
2006-06-13 15:00:00,92.815,92.934,92.798,92.918,2586299979.0
2006-06-13 15:15:00,92.894,92.915,92.788,92.853,3446399975.0
2006-06-13 15:30:00,92.835,93.003,92.816,93.003,3310499988.0
2006-06-13 15:45:00,93.041,93.131,93.02,93.026,3259399981.0
2006-06-13 16:00:00,93.049,93.179,93.03,93.179,3465599995.0
2006-06-13 16:15:00,93.184,93.321,93.133,93.23,3779399983.0
2006-06-13 16:30:00,93.231,93.319,93.18,93.299,3912199995.0
2006-06-13 16:45:00,93.294,93.318,93.172,93.172,2926699996.0
2006-06-13 17:00:00,93.162,93.221,93.138,93.172,3736499979.0
2006-06-13 17:15:00,93.131,93.183,93.103,93.11,3089799985.0
2006-06-13 17:30:00,93.123,93.147,93.075,93.096,3265199989.0
2006-06-13 17:45:00,93.088,93.136,93.045,93.073,3296799993.0
2006-06-13 18:00:00,93.085,93.13,93.065,93.12,20930899957.0
2006-06-13 18:15:00,93.13,93.23,93.097,93.187,23455799934.0
2006-06-13 18:30:00,93.192,93.205,93.055,93.074,18806299924.0
2006-06-13 18:45:00,93.087,93.107,93.023,93.075,14102299981.0
2006-06-13 19:00:00,93.077,93.109,93.009,93.092,9366699982.0
2006-06-13 19:15:00,93.096,93.122,92.969,92.99,14470699980.0
2006-06-13 19:30:00,93.007,93.04,92.94,92.997,12319599998.0
2006-06-13 19:45:00,92.978,93.022,92.962,92.988,8962699978.0
2006-06-13 20:00:00,92.984,93.041,92.934,93.027,9922000004.0
2006-06-13 20:15:00,93.024,93.07,93.002,93.06,14881599961.0
2006-06-13 20:30:00,93.05,93.077,92.998,93.03,15104699961.0
2006-06-13 20:45:00,93.013,93.065,92.949,92.985,15407199956.0
2006-06-13 21:00:00,92.988,93.009,92.961,93.006,11314299969.0
2006-06-13 21:15:00,93.0,93.038,92.98,92.991,15392899957.0
2006-06-13 21:30:00,93.021,93.04,92.971,93.029,8574399987.0
2006-06-13 21:45:00,93.003,93.063,92.98,93.029,6886599983.0
2006-06-13 22:00:00,93.025,93.051,92.993,93.025,6304499982.0
2006-06-13 22:15:00,93.026,93.082,93.009,93.022,4770899997.0
2006-06-13 22:30:00,93.055,93.082,93.036,93.052,5352400004.0
2006-06-13 22:45:00,93.072,93.091,92.983,92.99,5476299976.0
2006-06-13 23:00:00,93.06,93.125,93.023,93.064,3428499993.0
2006-06-13 23:15:00,93.111,93.155,93.0,93.042,3539299989.0
2006-06-13 23:30:00,93.066,93.068,93.005,93.04,3421699970.0
2006-06-13 23:45:00,93.032,93.045,93.01,93.02,2324699985.0
2006-06-14 00:00:00,93.035,93.045,92.996,93.016,2913799991.0
2006-06-14 00:15:00,93.022,93.045,93.003,93.045,2849400003.0
2006-06-14 00:30:00,93.018,93.045,92.993,93.03,2798799991.0
2006-06-14 00:45:00,93.035,93.045,93.01,93.028,3270799983.0
2006-06-14 01:00:00,93.011,93.045,92.967,93.0,2854300004.0
2006-06-14 01:15:00,93.002,93.03,92.991,93.009,2588200000.0
2006-06-14 01:30:00,93.039,93.047,92.997,93.014,3286399994.0
2006-06-14 01:45:00,93.019,93.027,92.972,93.012,3702699990.0
2006-06-14 02:00:00,92.992,93.019,92.882,92.893,3464800004.0
2006-06-14 02:15:00,92.906,92.945,92.886,92.928,3169499993.0
2006-06-14 02:30:00,92.93,92.945,92.898,92.929,3219999982.0
2006-06-14 02:45:00,92.933,92.945,92.91,92.922,3412399987.0
2006-06-14 03:00:00,92.917,92.945,92.906,92.93,2986899975.0
2006-06-14 03:15:00,92.918,92.94,92.91,92.92,2348299997.0
2006-06-14 03:30:00,92.94,92.945,92.891,92.933,2936799998.0
2006-06-14 03:45:00,92.919,92.945,92.909,92.945,2926799997.0
2006-06-14 04:00:00,92.906,92.945,92.9,92.922,2212499992.0
2006-06-14 04:15:00,92.935,92.945,92.898,92.935,2161199998.0
2006-06-14 04:30:00,92.922,92.948,92.91,92.935,2547599986.0
2006-06-14 04:45:00,92.928,92.945,92.911,92.93,2270999987.0
2006-06-14 05:00:00,92.935,92.945,92.895,92.94,2780799988.0
2006-06-14 05:15:00,92.94,92.945,92.904,92.938,1921599988.0
2006-06-14 05:30:00,92.94,92.942,92.91,92.932,1657200003.0
2006-06-14 05:45:00,92.92,92.945,92.88,92.919,2259699994.0
2006-06-14 06:00:00,92.913,92.945,92.9,92.922,2483999986.0
2006-06-14 06:15:00,92.912,92.943,92.904,92.92,1710299992.0
2006-06-14 06:30:00,92.92,92.945,92.888,92.919,2250100003.0
2006-06-14 06:45:00,92.892,92.98,92.892,92.971,3517199989.0
2006-06-14 07:00:00,92.951,93.013,92.943,92.958,2986600007.0
2006-06-14 07:15:00,92.972,93.011,92.951,92.978,2776199988.0
2006-06-14 07:30:00,92.967,93.04,92.93,93.002,3249200004.0
2006-06-14 07:45:00,93.001,93.091,92.982,93.059,2890899979.0
2006-06-14 08:00:00,93.079,93.097,93.016,93.042,3258299993.0
2006-06-14 08:15:00,93.034,93.116,93.01,93.109,2903499992.0
2006-06-14 08:30:00,93.119,93.123,93.069,93.103,3665099983.0
2006-06-14 08:45:00,93.115,93.197,93.058,93.135,3289400012.0
2006-06-14 09:00:00,93.167,93.186,93.034,93.055,3327999991.0
2006-06-14 09:15:00,93.064,93.065,92.972,93.065,3446799982.0
2006-06-14 09:30:00,93.048,93.117,93.025,93.057,3685500001.0
2006-06-14 09:45:00,93.084,93.185,93.058,93.142,3454899995.0
2006-06-14 10:00:00,93.141,93.268,93.128,93.141,2581299980.0
2006-06-14 10:15:00,93.137,93.193,93.099,93.183,3241499997.0
2006-06-14 10:30:00,93.17,93.195,93.115,93.159,3590400002.0
2006-06-14 10:45:00,93.175,93.204,93.094,93.112,3712099993.0
2006-06-14 11:00:00,93.133,93.211,93.118,93.167,3464199987.0
2006-06-14 11:15:00,93.156,93.219,93.131,93.197,4248799996.0
2006-06-14 11:30:00,93.191,93.21,93.161,93.182,3893099985.0
2006-06-14 11:45:00,93.164,93.196,93.106,93.11,3179399990.0
2006-06-14 12:00:00,93.112,93.19,93.093,93.16,3579299974.0
2006-06-14 12:15:00,93.157,93.216,93.139,93.174,3605500001.0
2006-06-14 12:30:00,93.158,93.186,93.113,93.113,3435999982.0
2006-06-14 12:45:00,93.119,93.175,93.078,93.1,3533599982.0
2006-06-14 13:00:00,93.117,93.203,93.101,93.175,3891699983.0
2006-06-14 13:15:00,93.181,93.236,93.167,93.185,3264600007.0
2006-06-14 13:30:00,93.203,93.271,93.171,93.241,3321799987.0
2006-06-14 13:45:00,93.224,93.246,93.14,93.154,3427099986.0
2006-06-14 14:00:00,93.165,93.233,93.136,93.207,3404699975.0
2006-06-14 14:15:00,93.215,93.266,93.095,93.112,3512499997.0
2006-06-14 14:30:00,93.079,93.282,93.065,93.202,3175299987.0
2006-06-14 14:45:00,93.206,93.223,93.116,93.149,3729799983.0
2006-06-14 15:00:00,93.161,93.26,93.144,93.187,3646800006.0
2006-06-14 15:15:00,93.166,93.275,93.096,93.246,3896499989.0
2006-06-14 15:30:00,93.258,93.284,93.178,93.207,3392900001.0
2006-06-14 15:45:00,93.183,93.287,93.18,93.268,3807999991.0
2006-06-14 16:00:00,93.245,93.371,93.227,93.301,3207500002.0
2006-06-14 16:15:00,93.292,93.375,93.259,93.316,3448999967.0
2006-06-14 16:30:00,93.299,93.337,93.278,93.316,3390800000.0
2006-06-14 16:45:00,93.316,93.385,93.297,93.379,3788099994.0
2006-06-14 17:00:00,93.383,93.404,93.317,93.4,3790599983.0
2006-06-14 17:15:00,93.39,93.402,93.326,93.349,2915300001.0
2006-06-14 17:30:00,93.346,93.407,93.327,93.4,3758499984.0
2006-06-14 17:45:00,93.398,93.586,93.388,93.542,3987800002.0
2006-06-14 18:00:00,93.533,93.57,93.481,93.56,24094799991.0
2006-06-14 18:15:00,93.55,93.62,93.521,93.539,23690199863.0
2006-06-14 18:30:00,93.544,93.59,93.53,93.549,19766399956.0
2006-06-14 18:45:00,93.552,93.613,93.552,93.569,14883199973.0
2006-06-14 19:00:00,93.583,93.583,93.53,93.56,9475199985.0
2006-06-14 19:15:00,93.558,93.566,93.499,93.503,14432899970.0
2006-06-14 19:30:00,93.528,93.555,93.488,93.54,11884399957.0
2006-06-14 19:45:00,93.552,93.576,93.461,93.474,8759599968.0
2006-06-14 20:00:00,93.473,93.555,93.469,93.492,10208399978.0
2006-06-14 20:15:00,93.484,93.516,93.417,93.422,15405699975.0
2006-06-14 20:30:00,93.45,93.45,93.353,93.371,13944799982.0
2006-06-14 20:45:00,93.343,93.42,93.322,93.372,17122599900.0
2006-06-14 21:00:00,93.38,93.419,93.359,93.388,9076299970.0
2006-06-14 21:15:00,93.396,93.45,93.368,93.4,15257699930.0
2006-06-14 21:30:00,93.405,93.435,93.379,93.41,8059799997.0
2006-06-14 21:45:00,93.407,93.435,93.335,93.337,6812899946.0
2006-06-14 22:00:00,93.33,93.358,93.299,93.329,7360299980.0
2006-06-14 22:15:00,93.348,93.362,93.32,93.344,4523299995.0
2006-06-14 22:30:00,93.358,93.371,93.311,93.36,5435200008.0
2006-06-14 22:45:00,93.363,93.417,93.326,93.375,5253499976.0
2006-06-14 23:00:00,93.388,93.413,93.31,93.383,3782199984.0
2006-06-14 23:15:00,93.373,93.439,93.349,93.408,3949999977.0
2006-06-14 23:30:00,93.398,93.415,93.343,93.38,3391399985.0
2006-06-14 23:45:00,93.355,93.385,93.349,93.36,2123300000.0
2006-06-15 00:00:00,93.36,93.385,93.335,93.363,2828499992.0
2006-06-15 00:15:00,93.361,93.385,93.343,93.376,2837499987.0
2006-06-15 00:30:00,93.357,93.385,93.332,93.37,2551999991.0
2006-06-15 00:45:00,93.36,93.385,93.35,93.38,3164600000.0
2006-06-15 01:00:00,93.37,93.385,93.295,93.311,2811999985.0
2006-06-15 01:15:00,93.332,93.391,93.31,93.366,2882799996.0
2006-06-15 01:30:00,93.377,93.405,93.346,93.392,2450499986.0
2006-06-15 01:45:00,93.407,93.407,93.307,93.324,3615599992.0
2006-06-15 02:00:00,93.327,93.351,93.258,93.302,3006499987.0
2006-06-15 02:15:00,93.307,93.366,93.284,93.303,3342199998.0
2006-06-15 02:30:00,93.293,93.358,93.272,93.331,3250299980.0
2006-06-15 02:45:00,93.328,93.338,93.274,93.28,3497799976.0
2006-06-15 03:00:00,93.294,93.33,93.26,93.295,2886999988.0
2006-06-15 03:15:00,93.293,93.309,93.24,93.268,3457599997.0
2006-06-15 03:30:00,93.269,93.309,93.219,93.252,3271699992.0
2006-06-15 03:45:00,93.232,93.295,93.217,93.287,3235099980.0
2006-06-15 04:00:00,93.252,93.303,93.23,93.285,3297599990.0
2006-06-15 04:15:00,93.285,93.305,93.258,93.268,2673499987.0
2006-06-15 04:30:00,93.293,93.309,93.269,93.295,2767200007.0
2006-06-15 04:45:00,93.284,93.297,93.252,93.252,2331400007.0
2006-06-15 05:00:00,93.26,93.285,93.219,93.252,2806499995.0
2006-06-15 05:15:00,93.253,93.286,93.241,93.275,2949599996.0
2006-06-15 05:30:00,93.283,93.283,93.219,93.244,2016399994.0
2006-06-15 05:45:00,93.24,93.272,93.188,93.243,2969300003.0
2006-06-15 06:00:00,93.243,93.267,93.218,93.248,2729399987.0
2006-06-15 06:15:00,93.256,93.279,93.22,93.253,2812299997.0
2006-06-15 06:30:00,93.246,93.315,93.228,93.295,2523499983.0
2006-06-15 06:45:00,93.271,93.328,93.261,93.274,2853099972.0
2006-06-15 07:00:00,93.255,93.283,93.243,93.28,2902899997.0
2006-06-15 07:15:00,93.292,93.298,93.247,93.283,2885100009.0
2006-06-15 07:30:00,93.283,93.315,93.252,93.291,2745599994.0
2006-06-15 07:45:00,93.281,93.353,93.281,93.328,3147200000.0
2006-06-15 08:00:00,93.31,93.41,93.3,93.374,4129799989.0
2006-06-15 08:15:00,93.381,93.439,93.373,93.396,3165499997.0
2006-06-15 08:30:00,93.402,93.475,93.367,93.436,3340600002.0
2006-06-15 08:45:00,93.455,93.455,93.256,93.276,3169799979.0
2006-06-15 09:00:00,93.306,93.331,93.232,93.255,3757299992.0
2006-06-15 09:15:00,93.223,93.294,93.188,93.273,3541099991.0
2006-06-15 09:30:00,93.261,93.328,93.191,93.27,3463799978.0
2006-06-15 09:45:00,93.251,93.276,93.188,93.263,3172799985.0
2006-06-15 10:00:00,93.244,93.307,93.219,93.287,3086899985.0
2006-06-15 10:15:00,93.305,93.34,93.269,93.319,3349400002.0
2006-06-15 10:30:00,93.329,93.348,93.26,93.31,3682099987.0
2006-06-15 10:45:00,93.314,93.39,93.29,93.305,3613499996.0
2006-06-15 11:00:00,93.283,93.322,93.207,93.224,3192800000.0
2006-06-15 11:15:00,93.209,93.314,93.209,93.302,3759199995.0
2006-06-15 11:30:00,93.294,93.367,93.275,93.33,3889699992.0
2006-06-15 11:45:00,93.328,93.365,93.248,93.265,3583999994.0
2006-06-15 12:00:00,93.261,93.347,93.241,93.347,3582200008.0
2006-06-15 12:15:00,93.347,93.349,93.288,93.318,3298099983.0
2006-06-15 12:30:00,93.321,93.364,93.301,93.325,2691299983.0
2006-06-15 12:45:00,93.32,93.364,93.248,93.288,3190199999.0
2006-06-15 13:00:00,93.277,93.314,93.207,93.268,3463899986.0
2006-06-15 13:15:00,93.252,93.287,93.232,93.261,3221800001.0
2006-06-15 13:30:00,93.277,93.301,93.236,93.289,3113100003.0
2006-06-15 13:45:00,93.288,93.373,93.238,93.306,3554599984.0
2006-06-15 14:00:00,93.315,93.315,93.233,93.272,3126499997.0
2006-06-15 14:15:00,93.283,93.354,93.259,93.301,3760500004.0
2006-06-15 14:30:00,93.254,93.345,93.205,93.333,2940499975.0
2006-06-15 14:45:00,93.323,93.415,93.294,93.319,3714799986.0
2006-06-15 15:00:00,93.316,93.498,93.294,93.408,3017399997.0
2006-06-15 15:15:00,93.415,93.554,93.415,93.495,3913699990.0
2006-06-15 15:30:00,93.484,93.488,93.383,93.421,3431799993.0
2006-06-15 15:45:00,93.398,93.507,93.385,93.486,3888599992.0
2006-06-15 16:00:00,93.485,93.494,93.386,93.425,3458799982.0
2006-06-15 16:15:00,93.422,93.424,93.331,93.379,3176499992.0
2006-06-15 16:30:00,93.402,93.425,93.29,93.373,2986599997.0
2006-06-15 16:45:00,93.371,93.396,93.308,93.319,3561299978.0
2006-06-15 17:00:00,93.321,93.36,93.301,93.33,3223299992.0
2006-06-15 17:15:00,93.32,93.362,93.234,93.243,3296799986.0
2006-06-15 17:30:00,93.248,93.35,93.232,93.337,3387799996.0
2006-06-15 17:45:00,93.329,93.419,93.322,93.395,3398199997.0
2006-06-15 18:00:00,93.38,93.43,93.369,93.395,18396599939.0
2006-06-15 18:15:00,93.369,93.42,93.335,93.356,21310399953.0
2006-06-15 18:30:00,93.362,93.396,93.334,93.346,18637599947.0
2006-06-15 18:45:00,93.345,93.41,93.345,93.393,14422899985.0
2006-06-15 19:00:00,93.392,93.401,93.337,93.385,9911499968.0
2006-06-15 19:15:00,93.397,93.431,93.345,93.356,13945099942.0
2006-06-15 19:30:00,93.382,93.428,93.358,93.377,11734299989.0
2006-06-15 19:45:00,93.38,93.412,93.356,93.375,9725099993.0
2006-06-15 20:00:00,93.374,93.388,93.322,93.326,9853899979.0
2006-06-15 20:15:00,93.321,93.351,93.275,93.31,15519699978.0
2006-06-15 20:30:00,93.297,93.306,93.21,93.235,15371299968.0
2006-06-15 20:45:00,93.215,93.263,93.202,93.242,17110999930.0
2006-06-15 21:00:00,93.251,93.299,93.221,93.29,10696199947.0
2006-06-15 21:15:00,93.275,93.293,93.2,93.212,15560999969.0
2006-06-15 21:30:00,93.222,93.237,93.151,93.182,8353299999.0
2006-06-15 21:45:00,93.178,93.213,93.132,93.154,6136499967.0
2006-06-15 22:00:00,93.157,93.193,93.119,93.177,6962999952.0
2006-06-15 22:15:00,93.175,93.194,93.139,93.164,4905399989.0
2006-06-15 22:30:00,93.166,93.243,93.151,93.213,5792899968.0
2006-06-15 22:45:00,93.213,93.251,93.133,93.139,4960499986.0
2006-06-15 23:00:00,93.193,93.252,93.155,93.225,3446800007.0
2006-06-15 23:15:00,93.224,93.271,93.182,93.188,3183499984.0
2006-06-15 23:30:00,93.206,93.24,93.171,93.21,3363299977.0
2006-06-15 23:45:00,93.202,93.205,93.17,93.18,2287099984.0
2006-06-16 00:00:00,93.18,93.205,93.153,93.183,2592199966.0
2006-06-16 00:15:00,93.182,93.205,93.163,93.205,2594399987.0
2006-06-16 00:30:00,93.195,93.205,93.154,93.19,2658399981.0
2006-06-16 00:45:00,93.181,93.205,93.17,93.2,3141299976.0
2006-06-16 01:00:00,93.173,93.241,93.165,93.221,3085199995.0
2006-06-16 01:15:00,93.225,93.268,93.186,93.213,2879599991.0
2006-06-16 01:30:00,93.222,93.254,93.191,93.222,2750699979.0
2006-06-16 01:45:00,93.233,93.25,93.199,93.216,3964799992.0
2006-06-16 02:00:00,93.202,93.271,93.176,93.245,3040099992.0
2006-06-16 02:15:00,93.241,93.265,93.177,93.219,3450199994.0
2006-06-16 02:30:00,93.224,93.272,93.199,93.254,3253799999.0
2006-06-16 02:45:00,93.242,93.301,93.197,93.28,3161099984.0
2006-06-16 03:00:00,93.282,93.294,93.206,93.23,3132600000.0
2006-06-16 03:15:00,93.221,93.246,93.196,93.229,2879500002.0
2006-06-16 03:30:00,93.232,93.249,93.173,93.227,3146499988.0
2006-06-16 03:45:00,93.199,93.242,93.189,93.232,2967299996.0
2006-06-16 04:00:00,93.206,93.255,93.184,93.22,2935699997.0
2006-06-16 04:15:00,93.21,93.241,93.191,93.211,2513800006.0
2006-06-16 04:30:00,93.207,93.238,93.183,93.223,2668499988.0
2006-06-16 04:45:00,93.215,93.258,93.197,93.227,2980300006.0
2006-06-16 05:00:00,93.217,93.24,93.182,93.228,3088399999.0
2006-06-16 05:15:00,93.225,93.248,93.196,93.205,2561699993.0
2006-06-16 05:30:00,93.219,93.266,93.21,93.223,2361499997.0
2006-06-16 05:45:00,93.245,93.266,93.194,93.224,2644099982.0
2006-06-16 06:00:00,93.216,93.262,93.186,93.239,3125099991.0
2006-06-16 06:15:00,93.227,93.273,93.202,93.22,2216599995.0
2006-06-16 06:30:00,93.232,93.282,93.202,93.256,2704199986.0
2006-06-16 06:45:00,93.26,93.282,93.225,93.27,2983999980.0
2006-06-16 07:00:00,93.265,93.279,93.238,93.255,3165799981.0
2006-06-16 07:15:00,93.266,93.29,93.242,93.282,2894199990.0
2006-06-16 07:30:00,93.284,93.314,93.248,93.29,3306699991.0
2006-06-16 07:45:00,93.282,93.348,93.262,93.289,2687099997.0
2006-06-16 08:00:00,93.287,93.369,93.285,93.297,3131699998.0
2006-06-16 08:15:00,93.312,93.315,93.228,93.24,3197700006.0
2006-06-16 08:30:00,93.233,93.27,93.211,93.232,3276799980.0
2006-06-16 08:45:00,93.257,93.331,93.21,93.234,3097099994.0
2006-06-16 09:00:00,93.262,93.317,93.238,93.25,3954699980.0
2006-06-16 09:15:00,93.272,93.361,93.25,93.347,3719999992.0
2006-06-16 09:30:00,93.367,93.388,93.293,93.374,3227099984.0
2006-06-16 09:45:00,93.378,93.425,93.343,93.392,3297199983.0
2006-06-16 10:00:00,93.394,93.44,93.351,93.416,3042399991.0
2006-06-16 10:15:00,93.42,93.452,93.328,93.355,3312699993.0
2006-06-16 10:30:00,93.349,93.357,93.281,93.319,3173000002.0
2006-06-16 10:45:00,93.33,93.38,93.263,93.356,3066799988.0
2006-06-16 11:00:00,93.367,93.436,93.357,93.406,3380099993.0
2006-06-16 11:15:00,93.388,93.531,93.383,93.489,3429699979.0
2006-06-16 11:30:00,93.48,93.524,93.454,93.468,4143999999.0
2006-06-16 11:45:00,93.477,93.527,93.452,93.461,3540899999.0
2006-06-16 12:00:00,93.454,93.512,93.431,93.495,3500799983.0
2006-06-16 12:15:00,93.485,93.604,93.471,93.546,3572599989.0
2006-06-16 12:30:00,93.557,93.579,93.526,93.545,3438399995.0
2006-06-16 12:45:00,93.553,93.57,93.463,93.489,3503499993.0
2006-06-16 13:00:00,93.466,93.511,93.437,93.495,3605199996.0
2006-06-16 13:15:00,93.493,93.512,93.442,93.459,3707300004.0
2006-06-16 13:30:00,93.462,93.498,93.42,93.467,3513299999.0
2006-06-16 13:45:00,93.45,93.47,93.395,93.42,3351300006.0
2006-06-16 14:00:00,93.421,93.437,93.344,93.373,2946399993.0
2006-06-16 14:15:00,93.381,93.465,93.381,93.46,2955999995.0
2006-06-16 14:30:00,93.441,93.441,93.324,93.384,3266599991.0
2006-06-16 14:45:00,93.349,93.405,93.301,93.349,3512700004.0
2006-06-16 15:00:00,93.361,93.396,93.314,93.324,3120799985.0
2006-06-16 15:15:00,93.321,93.389,93.274,93.33,3226799997.0
2006-06-16 15:30:00,93.353,93.393,93.294,93.378,3122399999.0
2006-06-16 15:45:00,93.376,93.395,93.331,93.38,3197499992.0
2006-06-16 16:00:00,93.37,93.38,93.27,93.323,2995700007.0
2006-06-16 16:15:00,93.32,93.348,93.276,93.304,3410899996.0
2006-06-16 16:30:00,93.312,93.357,93.285,93.315,4040799994.0
2006-06-16 16:45:00,93.31,93.374,93.271,93.284,3522799987.0
2006-06-16 17:00:00,93.279,93.318,93.206,93.31,3179199975.0
2006-06-16 17:15:00,93.284,93.37,93.282,93.314,3245899975.0
2006-06-16 17:30:00,93.304,93.383,93.273,93.382,3480899982.0
2006-06-16 17:45:00,93.385,93.394,93.325,93.353,3705599997.0
2006-06-16 18:00:00,93.356,93.377,93.324,93.331,22216999956.0
2006-06-16 18:15:00,93.35,93.363,93.308,93.332,23395799917.0
2006-06-16 18:30:00,93.33,93.431,93.304,93.402,16494799976.0
2006-06-16 18:45:00,93.398,93.423,93.365,93.393,13546599991.0
2006-06-16 19:00:00,93.391,93.433,93.367,93.408,9564099991.0
2006-06-16 19:15:00,93.404,93.43,93.354,93.415,13557399975.0
2006-06-16 19:30:00,93.42,93.435,93.375,93.398,13233699945.0
2006-06-16 19:45:00,93.4,93.407,93.349,93.384,9159100001.0
2006-06-16 20:00:00,93.397,93.456,93.373,93.429,10880299962.0
2006-06-16 20:15:00,93.432,93.508,93.426,93.47,14324099969.0
2006-06-16 20:30:00,93.48,93.51,93.442,93.47,15099699979.0
2006-06-16 20:45:00,93.463,93.573,93.463,93.57,14018799980.0
2006-06-16 21:00:00,93.56,93.561,93.51,93.539,8451699987.0
2006-06-16 21:15:00,93.543,93.58,93.516,93.525,14213299955.0
2006-06-16 21:30:00,93.532,93.55,93.473,93.502,7886199988.0
2006-06-16 21:45:00,93.494,93.512,93.432,93.479,6043899978.0
2006-06-16 22:00:00,93.474,93.526,93.455,93.503,6821399978.0
2006-06-16 22:15:00,93.501,93.566,93.484,93.537,4921099993.0
2006-06-16 22:30:00,93.545,93.576,93.525,93.552,5499100000.0
2006-06-16 22:45:00,93.537,93.568,93.422,93.429,4881500003.0
2006-06-18 23:00:00,93.483,93.505,93.462,93.495,2563299981.0
2006-06-18 23:15:00,93.498,93.505,93.47,93.48,2416299989.0
2006-06-18 23:30:00,93.488,93.505,93.458,93.487,3138499975.0
2006-06-18 23:45:00,93.493,93.505,93.469,93.495,2468299991.0
2006-06-19 00:00:00,93.495,93.505,93.454,93.485,2909399988.0
2006-06-19 00:15:00,93.481,93.505,93.462,93.505,2490899991.0
2006-06-19 00:30:00,93.478,93.505,93.452,93.471,2521299995.0
2006-06-19 00:45:00,93.49,93.505,93.469,93.488,2863799976.0
2006-06-19 01:00:00,93.5,93.663,93.5,93.622,3204599999.0
2006-06-19 01:15:00,93.646,93.676,93.6,93.635,2722199979.0
2006-06-19 01:30:00,93.644,93.677,93.596,93.644,3260799978.0
2006-06-19 01:45:00,93.663,93.665,93.591,93.614,3712199993.0
2006-06-19 02:00:00,93.621,93.638,93.549,93.611,3241899997.0
2006-06-19 02:15:00,93.611,93.641,93.568,93.59,3104299992.0
2006-06-19 02:30:00,93.589,93.631,93.565,93.62,3172399995.0
2006-06-19 02:45:00,93.617,93.633,93.516,93.55,3290399995.0
2006-06-19 03:00:00,93.565,93.657,93.499,93.52,3453699985.0
2006-06-19 03:15:00,93.502,93.581,93.499,93.537,3523299995.0
2006-06-19 03:30:00,93.538,93.551,93.414,93.469,3459400004.0
2006-06-19 03:45:00,93.433,93.469,93.408,93.428,3676099993.0
2006-06-19 04:00:00,93.42,93.493,93.414,93.455,3125799985.0
2006-06-19 04:15:00,93.461,93.513,93.461,93.478,2932699989.0
2006-06-19 04:30:00,93.481,93.506,93.44,93.47,3196999989.0
2006-06-19 04:45:00,93.478,93.512,93.455,93.455,2562499999.0
2006-06-19 05:00:00,93.46,93.493,93.444,93.482,2731599989.0
2006-06-19 05:15:00,93.48,93.499,93.454,93.488,2387899998.0
2006-06-19 05:30:00,93.468,93.516,93.465,93.499,2677999983.0
2006-06-19 05:45:00,93.505,93.544,93.454,93.5,2781599990.0
2006-06-19 06:00:00,93.499,93.508,93.45,93.458,3092599989.0
2006-06-19 06:15:00,93.46,93.493,93.423,93.438,2536999995.0
2006-06-19 06:30:00,93.459,93.486,93.433,93.453,2755800004.0
2006-06-19 06:45:00,93.46,93.519,93.44,93.498,2954599987.0
2006-06-19 07:00:00,93.494,93.515,93.468,93.488,2915900001.0
2006-06-19 07:15:00,93.476,93.5,93.456,93.471,3261399997.0
2006-06-19 07:30:00,93.495,93.517,93.443,93.494,2903999997.0
2006-06-19 07:45:00,93.49,93.569,93.465,93.544,3469699990.0
2006-06-19 08:00:00,93.558,93.598,93.505,93.567,3029499984.0
2006-06-19 08:15:00,93.572,93.574,93.488,93.499,3367400005.0
2006-06-19 08:30:00,93.487,93.564,93.477,93.528,3874799994.0
2006-06-19 08:45:00,93.55,93.555,93.478,93.491,3195699980.0
2006-06-19 09:00:00,93.519,93.552,93.451,93.462,3208799987.0
2006-06-19 09:15:00,93.491,93.54,93.468,93.538,3762499994.0
2006-06-19 09:30:00,93.526,93.546,93.448,93.472,3094299994.0
2006-06-19 09:45:00,93.464,93.485,93.394,93.431,3239299984.0
2006-06-19 10:00:00,93.431,93.456,93.374,93.403,2923100003.0
2006-06-19 10:15:00,93.427,93.477,93.407,93.472,3244099998.0
2006-06-19 10:30:00,93.474,93.508,93.426,93.448,3360099993.0
2006-06-19 10:45:00,93.451,93.484,93.397,93.424,3336600000.0
2006-06-19 11:00:00,93.448,93.491,93.421,93.444,3494999989.0
2006-06-19 11:15:00,93.443,93.479,93.419,93.428,3711599990.0
2006-06-19 11:30:00,93.42,93.524,93.418,93.469,3802299979.0
2006-06-19 11:45:00,93.455,93.488,93.382,93.414,3685999991.0
2006-06-19 12:00:00,93.402,93.446,93.342,93.383,3810699975.0
2006-06-19 12:15:00,93.392,93.392,93.294,93.372,3445799982.0
2006-06-19 12:30:00,93.346,93.397,93.334,93.354,2948799990.0
2006-06-19 12:45:00,93.33,93.384,93.296,93.331,3161399970.0
2006-06-19 13:00:00,93.347,93.385,93.326,93.326,3871399999.0
2006-06-19 13:15:00,93.317,93.339,93.26,93.317,3287600002.0
2006-06-19 13:30:00,93.318,93.377,93.282,93.345,3179699981.0
2006-06-19 13:45:00,93.338,93.367,93.311,93.33,3321299992.0
2006-06-19 14:00:00,93.339,93.389,93.31,93.328,3326499982.0
2006-06-19 14:15:00,93.345,93.383,93.259,93.29,3522400008.0
2006-06-19 14:30:00,93.264,93.325,93.23,93.304,3362000009.0
2006-06-19 14:45:00,93.279,93.302,93.208,93.236,3845899999.0
2006-06-19 15:00:00,93.252,93.252,93.151,93.196,3398699998.0
2006-06-19 15:15:00,93.2,93.213,93.11,93.157,3469999991.0
2006-06-19 15:30:00,93.187,93.212,93.139,93.175,2868599996.0
2006-06-19 15:45:00,93.192,93.205,93.117,93.145,3417899978.0
2006-06-19 16:00:00,93.144,93.17,93.052,93.087,3027099984.0
2006-06-19 16:15:00,93.087,93.106,93.023,93.075,3476699986.0
2006-06-19 16:30:00,93.061,93.081,92.917,92.924,2993199994.0
2006-06-19 16:45:00,92.926,92.987,92.905,92.906,3459900008.0
2006-06-19 17:00:00,92.882,92.942,92.842,92.885,2934299982.0
2006-06-19 17:15:00,92.876,92.909,92.809,92.835,3225299999.0
2006-06-19 17:30:00,92.836,92.864,92.788,92.849,3387299995.0
2006-06-19 17:45:00,92.853,92.868,92.758,92.8,3184799987.0
2006-06-19 18:00:00,92.801,92.83,92.749,92.83,25440999952.0
2006-06-19 18:15:00,92.82,92.87,92.794,92.843,21596499971.0
2006-06-19 18:30:00,92.858,92.9,92.818,92.835,18636599986.0
2006-06-19 18:45:00,92.819,92.85,92.775,92.812,13199199955.0
2006-06-19 19:00:00,92.819,92.876,92.786,92.876,9425399967.0
2006-06-19 19:15:00,92.88,92.893,92.824,92.858,14248099960.0
2006-06-19 19:30:00,92.866,92.901,92.839,92.868,11495199960.0
2006-06-19 19:45:00,92.865,92.893,92.833,92.885,9306599986.0
2006-06-19 20:00:00,92.883,92.941,92.858,92.925,10195499968.0
2006-06-19 20:15:00,92.932,92.947,92.894,92.91,15734799967.0
2006-06-19 20:30:00,92.95,92.965,92.899,92.959,15164399968.0
2006-06-19 20:45:00,92.963,93.03,92.932,93.0,14226999972.0
2006-06-19 21:00:00,93.01,93.01,92.924,92.943,8373299989.0
2006-06-19 21:15:00,92.939,92.982,92.883,92.96,14347499982.0
2006-06-19 21:30:00,92.974,93.016,92.938,93.005,7910799996.0
2006-06-19 21:45:00,92.993,92.999,92.95,92.964,6750500008.0
2006-06-19 22:00:00,92.962,93.046,92.949,93.02,7325099956.0
2006-06-19 22:15:00,93.02,93.07,93.008,93.055,4473999990.0
2006-06-19 22:30:00,93.063,93.078,93.028,93.029,5824199973.0
2006-06-19 22:45:00,93.051,93.105,93.002,93.05,5262399976.0
2006-06-19 23:00:00,93.063,93.097,93.001,93.049,3870099995.0
2006-06-19 23:15:00,93.046,93.135,93.03,93.075,3561499985.0
2006-06-19 23:30:00,93.084,93.084,93.022,93.07,3525799990.0
2006-06-19 23:45:00,93.039,93.079,93.025,93.05,2705700017.0
2006-06-20 00:00:00,93.033,93.056,92.985,93.002,2968099985.0
2006-06-20 00:15:00,93.003,93.035,92.979,93.023,2695999994.0
2006-06-20 00:30:00,93.013,93.03,92.969,92.988,2602799999.0
2006-06-20 00:45:00,92.994,93.066,92.967,93.013,3509699988.0
2006-06-20 01:00:00,93.009,93.038,92.99,93.006,3117800005.0
2006-06-20 01:15:00,93.028,93.034,92.983,93.009,2847099988.0
2006-06-20 01:30:00,93.023,93.032,92.973,92.999,2917399996.0
2006-06-20 01:45:00,93.01,93.061,92.965,93.052,3805499986.0
2006-06-20 02:00:00,93.047,93.049,92.957,92.966,3397399991.0
2006-06-20 02:15:00,92.968,93.027,92.95,93.019,3679199990.0
2006-06-20 02:30:00,92.995,93.033,92.975,92.985,3664599984.0
2006-06-20 02:45:00,92.992,93.048,92.968,92.977,3466799987.0
2006-06-20 03:00:00,92.994,92.999,92.934,92.969,3814599989.0
2006-06-20 03:15:00,92.948,92.986,92.891,92.902,3321599984.0
2006-06-20 03:30:00,92.914,92.969,92.898,92.952,3459999997.0
2006-06-20 03:45:00,92.953,92.978,92.931,92.949,2641599982.0
2006-06-20 04:00:00,92.947,92.978,92.92,92.965,2156299990.0
2006-06-20 04:15:00,92.965,92.995,92.942,92.984,2568699995.0
2006-06-20 04:30:00,92.977,93.0,92.953,92.967,2470699994.0
2006-06-20 04:45:00,92.982,93.047,92.965,93.018,3181000000.0
2006-06-20 05:00:00,93.028,93.052,92.995,93.037,2641499994.0
2006-06-20 05:15:00,93.039,93.04,92.984,93.018,2385299991.0
2006-06-20 05:30:00,93.01,93.043,92.998,93.025,2354900004.0
2006-06-20 05:45:00,93.021,93.028,92.944,93.008,2649699998.0
2006-06-20 06:00:00,93.011,93.025,92.966,93.001,2379999990.0
2006-06-20 06:15:00,92.989,93.02,92.982,92.985,2338299986.0
2006-06-20 06:30:00,92.992,93.03,92.972,93.008,2444999984.0
2006-06-20 06:45:00,92.986,93.048,92.984,93.017,2541799988.0
2006-06-20 07:00:00,92.991,93.01,92.884,92.897,2896699988.0
2006-06-20 07:15:00,92.898,92.945,92.875,92.895,2789899994.0
2006-06-20 07:30:00,92.9,92.918,92.774,92.8,3116299994.0
2006-06-20 07:45:00,92.788,92.831,92.762,92.775,3282700004.0
2006-06-20 08:00:00,92.791,92.795,92.703,92.732,3069199990.0
2006-06-20 08:15:00,92.765,92.773,92.691,92.715,3169099991.0
2006-06-20 08:30:00,92.722,92.732,92.587,92.61,3560099992.0
2006-06-20 08:45:00,92.622,92.622,92.453,92.541,2928699990.0
2006-06-20 09:00:00,92.544,92.584,92.491,92.533,3785600004.0
2006-06-20 09:15:00,92.549,92.607,92.514,92.589,3356699985.0
2006-06-20 09:30:00,92.581,92.632,92.556,92.6,3511899964.0
2006-06-20 09:45:00,92.596,92.619,92.544,92.58,3298899983.0
2006-06-20 10:00:00,92.587,92.612,92.525,92.551,3336499998.0
2006-06-20 10:15:00,92.567,92.567,92.492,92.51,3243099986.0
2006-06-20 10:30:00,92.5,92.541,92.482,92.512,3495400007.0
2006-06-20 10:45:00,92.518,92.526,92.453,92.454,3192899985.0
2006-06-20 11:00:00,92.475,92.563,92.448,92.525,3487399980.0
2006-06-20 11:15:00,92.505,92.642,92.499,92.642,3834899993.0
2006-06-20 11:30:00,92.644,92.698,92.625,92.649,3450699992.0
2006-06-20 11:45:00,92.65,92.786,92.623,92.759,3787299985.0
2006-06-20 12:00:00,92.757,92.787,92.715,92.753,3416899991.0
2006-06-20 12:15:00,92.762,92.803,92.732,92.779,3433099986.0
2006-06-20 12:30:00,92.765,92.802,92.71,92.72,2945799990.0
2006-06-20 12:45:00,92.715,92.756,92.633,92.672,3157000001.0
2006-06-20 13:00:00,92.678,92.717,92.643,92.672,2968699994.0
2006-06-20 13:15:00,92.677,92.685,92.623,92.658,3578099986.0
2006-06-20 13:30:00,92.662,92.678,92.617,92.628,3358999981.0
2006-06-20 13:45:00,92.633,92.701,92.628,92.664,3542499982.0
2006-06-20 14:00:00,92.66,92.694,92.549,92.564,3212699976.0
2006-06-20 14:15:00,92.554,92.58,92.503,92.57,3290399980.0
2006-06-20 14:30:00,92.539,92.585,92.483,92.499,3375399979.0
2006-06-20 14:45:00,92.482,92.511,92.374,92.413,3479299998.0
2006-06-20 15:00:00,92.422,92.486,92.417,92.459,2821399997.0
2006-06-20 15:15:00,92.456,92.582,92.445,92.546,3655300010.0
2006-06-20 15:30:00,92.55,92.606,92.531,92.606,3366999978.0
2006-06-20 15:45:00,92.61,92.654,92.568,92.614,3877699978.0
2006-06-20 16:00:00,92.602,92.633,92.56,92.596,3451199996.0
2006-06-20 16:15:00,92.612,92.733,92.594,92.685,3535999997.0
2006-06-20 16:30:00,92.689,92.731,92.651,92.67,3338799993.0
2006-06-20 16:45:00,92.684,92.718,92.651,92.677,3150399988.0
2006-06-20 17:00:00,92.668,92.706,92.635,92.706,3180800000.0
2006-06-20 17:15:00,92.683,92.705,92.637,92.66,2975099999.0
2006-06-20 17:30:00,92.636,92.697,92.636,92.658,3366599987.0
2006-06-20 17:45:00,92.666,92.717,92.636,92.707,3296799984.0
2006-06-20 18:00:00,92.693,92.721,92.627,92.68,19404699956.0
2006-06-20 18:15:00,92.69,92.714,92.641,92.707,24440299944.0
2006-06-20 18:30:00,92.713,92.732,92.66,92.66,16217799934.0
2006-06-20 18:45:00,92.658,92.718,92.656,92.689,13293699970.0
2006-06-20 19:00:00,92.701,92.9,92.701,92.815,10014699953.0
2006-06-20 19:15:00,92.831,92.876,92.769,92.842,14600499971.0
2006-06-20 19:30:00,92.866,92.885,92.754,92.771,12546399949.0
2006-06-20 19:45:00,92.754,92.791,92.724,92.744,9509600009.0
2006-06-20 20:00:00,92.757,92.775,92.691,92.749,10372199965.0
2006-06-20 20:15:00,92.772,92.78,92.716,92.76,15270999981.0
2006-06-20 20:30:00,92.723,92.755,92.699,92.723,15608599985.0
2006-06-20 20:45:00,92.702,92.766,92.693,92.728,14268999948.0
2006-06-20 21:00:00,92.706,92.732,92.686,92.702,9971599987.0
2006-06-20 21:15:00,92.72,92.749,92.684,92.734,14683399990.0
2006-06-20 21:30:00,92.726,92.771,92.699,92.717,8040699977.0
2006-06-20 21:45:00,92.707,92.739,92.68,92.713,6257599975.0
2006-06-20 22:00:00,92.696,92.75,92.68,92.736,6677800015.0
2006-06-20 22:15:00,92.713,92.732,92.677,92.683,4463899993.0
2006-06-20 22:30:00,92.715,92.731,92.684,92.701,5221899979.0
2006-06-20 22:45:00,92.707,92.76,92.683,92.687,5337599992.0
2006-06-20 23:00:00,92.746,92.771,92.698,92.743,3793699981.0
2006-06-20 23:15:00,92.748,92.797,92.664,92.721,3674599986.0
2006-06-20 23:30:00,92.738,92.782,92.709,92.736,3245800002.0
2006-06-20 23:45:00,92.753,92.761,92.69,92.7,2708299997.0
2006-06-21 00:00:00,92.715,92.725,92.676,92.704,2779300000.0
2006-06-21 00:15:00,92.715,92.725,92.683,92.725,2684099990.0
2006-06-21 00:30:00,92.715,92.725,92.672,92.71,2849199985.0
2006-06-21 00:45:00,92.715,92.725,92.69,92.71,3125999992.0
2006-06-21 01:00:00,92.69,92.765,92.69,92.74,2661599989.0
2006-06-21 01:15:00,92.743,92.759,92.689,92.75,3161499997.0
2006-06-21 01:30:00,92.75,92.777,92.716,92.758,3128700005.0
2006-06-21 01:45:00,92.761,92.785,92.714,92.752,3548899979.0
2006-06-21 02:00:00,92.737,92.782,92.672,92.704,2724099998.0
2006-06-21 02:15:00,92.707,92.73,92.676,92.705,3293300001.0
2006-06-21 02:30:00,92.688,92.736,92.67,92.715,3159799998.0
2006-06-21 02:45:00,92.687,92.722,92.653,92.675,2876499994.0
2006-06-21 03:00:00,92.672,92.702,92.641,92.671,3709799991.0
2006-06-21 03:15:00,92.669,92.7,92.64,92.685,3219800004.0
2006-06-21 03:30:00,92.674,92.718,92.636,92.693,3557999980.0
2006-06-21 03:45:00,92.687,92.727,92.673,92.708,3153499984.0
2006-06-21 04:00:00,92.687,92.757,92.687,92.713,3710899981.0
2006-06-21 04:15:00,92.687,92.745,92.653,92.654,3100899990.0
2006-06-21 04:30:00,92.671,92.691,92.629,92.675,2877099994.0
2006-06-21 04:45:00,92.665,92.677,92.588,92.639,2810000001.0
2006-06-21 05:00:00,92.67,92.763,92.644,92.746,3064699998.0
2006-06-21 05:15:00,92.745,92.806,92.738,92.772,2889699985.0
2006-06-21 05:30:00,92.773,92.797,92.738,92.769,2335399991.0
2006-06-21 05:45:00,92.786,92.814,92.702,92.794,3098099996.0
2006-06-21 06:00:00,92.809,92.853,92.764,92.827,3094899988.0
2006-06-21 06:15:00,92.808,92.894,92.798,92.859,2180999990.0
2006-06-21 06:30:00,92.855,92.879,92.82,92.856,3056699997.0
2006-06-21 06:45:00,92.852,92.863,92.795,92.818,3291799982.0
2006-06-21 07:00:00,92.825,92.851,92.788,92.802,3009000005.0
2006-06-21 07:15:00,92.82,92.846,92.791,92.835,2886399994.0
2006-06-21 07:30:00,92.826,92.848,92.767,92.809,2906700000.0
2006-06-21 07:45:00,92.804,92.829,92.774,92.796,3077899993.0
2006-06-21 08:00:00,92.796,92.875,92.771,92.842,3416799995.0
2006-06-21 08:15:00,92.865,92.88,92.751,92.766,2934599999.0
2006-06-21 08:30:00,92.776,92.828,92.741,92.742,3032100010.0
2006-06-21 08:45:00,92.768,92.785,92.696,92.718,3143700006.0
2006-06-21 09:00:00,92.748,92.762,92.704,92.73,3471799983.0
2006-06-21 09:15:00,92.725,92.811,92.712,92.801,3047800006.0
2006-06-21 09:30:00,92.79,92.803,92.704,92.766,3230300001.0
2006-06-21 09:45:00,92.771,92.796,92.75,92.78,3312699995.0
2006-06-21 10:00:00,92.758,92.785,92.718,92.73,2940000007.0
2006-06-21 10:15:00,92.744,92.754,92.697,92.715,2936599993.0
2006-06-21 10:30:00,92.71,92.761,92.665,92.713,2845999999.0
2006-06-21 10:45:00,92.727,92.783,92.685,92.779,3328699999.0
2006-06-21 11:00:00,92.786,92.807,92.735,92.795,3193699989.0
2006-06-21 11:15:00,92.777,92.866,92.777,92.831,3574399999.0
2006-06-21 11:30:00,92.83,92.865,92.808,92.834,3447299994.0
2006-06-21 11:45:00,92.843,92.894,92.796,92.855,3570499983.0
2006-06-21 12:00:00,92.84,92.915,92.833,92.898,3705799981.0
2006-06-21 12:15:00,92.899,92.982,92.886,92.98,3517599988.0
2006-06-21 12:30:00,92.975,93.007,92.899,92.932,2796899995.0
2006-06-21 12:45:00,92.92,92.946,92.881,92.899,3008199996.0
2006-06-21 13:00:00,92.937,92.957,92.888,92.935,3659300005.0
2006-06-21 13:15:00,92.922,92.968,92.902,92.955,3305799994.0
2006-06-21 13:30:00,92.933,92.953,92.864,92.88,3055699981.0
2006-06-21 13:45:00,92.898,92.92,92.855,92.89,3292299987.0
2006-06-21 14:00:00,92.9,92.998,92.888,92.941,3176899988.0
2006-06-21 14:15:00,92.946,93.111,92.929,93.06,3108799985.0
2006-06-21 14:30:00,93.068,93.111,93.018,93.071,3430099995.0
2006-06-21 14:45:00,93.06,93.092,93.021,93.053,3972199989.0
2006-06-21 15:00:00,93.073,93.116,93.053,93.081,3184799989.0
2006-06-21 15:15:00,93.073,93.102,92.988,93.003,3871299977.0
2006-06-21 15:30:00,93.013,93.065,92.963,93.057,3148499994.0
2006-06-21 15:45:00,93.044,93.075,92.979,93.014,3277199994.0
2006-06-21 16:00:00,93.002,93.035,92.934,92.971,3656099990.0
2006-06-21 16:15:00,92.978,93.032,92.931,93.019,3281600000.0
2006-06-21 16:30:00,93.024,93.045,92.968,92.997,3591499997.0
2006-06-21 16:45:00,92.993,93.045,92.958,93.04,3130399999.0
2006-06-21 17:00:00,93.046,93.058,92.938,92.985,3029299995.0
2006-06-21 17:15:00,92.98,92.998,92.944,92.969,2959999985.0
2006-06-21 17:30:00,92.971,93.009,92.959,92.994,3239999990.0
2006-06-21 17:45:00,92.993,93.094,92.973,93.057,2934100002.0
2006-06-21 18:00:00,93.038,93.09,93.019,93.07,23803899810.0
2006-06-21 18:15:00,93.06,93.07,92.977,93.008,21422699913.0
2006-06-21 18:30:00,93.0,93.018,92.919,92.933,18526499965.0
2006-06-21 18:45:00,92.948,93.004,92.93,92.977,14213599964.0
2006-06-21 19:00:00,92.999,93.071,92.986,93.055,9735799942.0
2006-06-21 19:15:00,93.047,93.096,92.999,93.039,13781700004.0
2006-06-21 19:30:00,93.056,93.098,93.03,93.044,12682999962.0
2006-06-21 19:45:00,93.052,93.061,92.995,93.031,9108099964.0
2006-06-21 20:00:00,93.035,93.114,92.998,93.078,10443099981.0
2006-06-21 20:15:00,93.094,93.101,93.051,93.09,15631299936.0
2006-06-21 20:30:00,93.08,93.097,93.021,93.03,14754899893.0
2006-06-21 20:45:00,93.046,93.071,92.991,93.001,15966899941.0
2006-06-21 21:00:00,92.99,93.06,92.988,93.06,9998599979.0
2006-06-21 21:15:00,93.057,93.057,93.003,93.04,14619699980.0
2006-06-21 21:30:00,93.033,93.054,92.994,93.028,7600599983.0
2006-06-21 21:45:00,93.017,93.031,92.974,92.996,6570699972.0
2006-06-21 22:00:00,92.988,93.03,92.972,93.003,6564299972.0
2006-06-21 22:15:00,93.003,93.038,92.974,93.014,4344300008.0
2006-06-21 22:30:00,93.014,93.074,93.014,93.03,5554299977.0
2006-06-21 22:45:00,93.057,93.075,92.994,93.0,5138899975.0
2006-06-21 23:00:00,93.057,93.089,93.009,93.052,3520199999.0
2006-06-21 23:15:00,93.062,93.085,93.022,93.043,3866099989.0
2006-06-21 23:30:00,93.048,93.08,93.023,93.045,3109799994.0
2006-06-21 23:45:00,93.046,93.077,93.026,93.053,2748400006.0
2006-06-22 00:00:00,93.039,93.063,93.006,93.05,2608399987.0
2006-06-22 00:15:00,93.045,93.05,92.968,93.014,2864800003.0
2006-06-22 00:30:00,93.014,93.046,92.974,93.026,3032299990.0
2006-06-22 00:45:00,93.037,93.067,93.022,93.057,3203399978.0
2006-06-22 01:00:00,93.028,93.056,92.994,93.012,2704400003.0
2006-06-22 01:15:00,93.006,93.041,92.979,92.996,2982799988.0
2006-06-22 01:30:00,93.022,93.022,92.948,92.972,3318099989.0
2006-06-22 01:45:00,92.953,93.028,92.933,93.016,3696700000.0
2006-06-22 02:00:00,93.012,93.046,92.977,93.014,3110999979.0
2006-06-22 02:15:00,92.991,93.043,92.969,93.012,3257200009.0
2006-06-22 02:30:00,92.984,93.023,92.974,92.988,3096000007.0
2006-06-22 02:45:00,92.99,93.032,92.962,93.024,2600400002.0
2006-06-22 03:00:00,93.004,93.029,92.962,93.006,3394299997.0
2006-06-22 03:15:00,93.012,93.018,92.97,93.005,3157899981.0
2006-06-22 03:30:00,93.004,93.033,92.974,93.021,3131799994.0
2006-06-22 03:45:00,93.006,93.07,92.983,93.07,2618999993.0
2006-06-22 04:00:00,93.033,93.078,93.032,93.047,3354199994.0
2006-06-22 04:15:00,93.045,93.086,93.031,93.077,2524199993.0
2006-06-22 04:30:00,93.072,93.119,93.047,93.094,2959899997.0
2006-06-22 04:45:00,93.106,93.122,93.073,93.074,2766699988.0
2006-06-22 05:00:00,93.08,93.12,93.054,93.118,2530599985.0
2006-06-22 05:15:00,93.099,93.118,93.072,93.116,2369999995.0
2006-06-22 05:30:00,93.102,93.133,93.085,93.086,2863999998.0
2006-06-22 05:45:00,93.109,93.133,93.05,93.111,2572799985.0
2006-06-22 06:00:00,93.104,93.141,93.09,93.118,3021400000.0
2006-06-22 06:15:00,93.13,93.193,93.111,93.156,2747399990.0
2006-06-22 06:30:00,93.149,93.189,93.135,93.174,2745900009.0
2006-06-22 06:45:00,93.157,93.186,93.142,93.17,2888300002.0
2006-06-22 07:00:00,93.173,93.178,93.088,93.115,2712699991.0
2006-06-22 07:15:00,93.125,93.186,93.1,93.159,2877399973.0
2006-06-22 07:30:00,93.176,93.178,93.115,93.173,3133899994.0
2006-06-22 07:45:00,93.161,93.187,93.133,93.172,3061599998.0
2006-06-22 08:00:00,93.17,93.205,93.123,93.141,3294499982.0
2006-06-22 08:15:00,93.158,93.165,93.101,93.159,3077599995.0
2006-06-22 08:30:00,93.167,93.167,93.005,93.063,3177099982.0
2006-06-22 08:45:00,93.076,93.122,93.047,93.101,3315599982.0
2006-06-22 09:00:00,93.125,93.132,92.977,92.994,3087099999.0
2006-06-22 09:15:00,92.979,93.041,92.961,93.019,3250999993.0
2006-06-22 09:30:00,93.008,93.067,92.992,93.031,3807399999.0
2006-06-22 09:45:00,93.046,93.14,92.998,93.096,3445199991.0
2006-06-22 10:00:00,93.107,93.136,93.024,93.075,2922999998.0
2006-06-22 10:15:00,93.08,93.093,93.017,93.051,3730499979.0
2006-06-22 10:30:00,93.029,93.072,93.002,93.049,3326999990.0
2006-06-22 10:45:00,93.058,93.08,92.994,93.08,3830399994.0
2006-06-22 11:00:00,93.081,93.099,93.041,93.07,3239599989.0
2006-06-22 11:15:00,93.06,93.077,92.971,92.998,3758000009.0
2006-06-22 11:30:00,92.996,93.048,92.971,93.03,3854999998.0
2006-06-22 11:45:00,93.011,93.053,93.0,93.035,3614499979.0
2006-06-22 12:00:00,93.018,93.049,92.974,93.013,3694900001.0
2006-06-22 12:15:00,93.034,93.103,93.002,93.085,3619899985.0
2006-06-22 12:30:00,93.101,93.14,93.052,93.074,2784499988.0
2006-06-22 12:45:00,93.099,93.155,93.033,93.118,3467999993.0
2006-06-22 13:00:00,93.094,93.121,92.995,93.033,3501200006.0
2006-06-22 13:15:00,93.038,93.038,92.952,93.013,3074999986.0
2006-06-22 13:30:00,93.026,93.026,92.972,92.972,3562099993.0
2006-06-22 13:45:00,92.98,93.045,92.965,93.011,3514599992.0
2006-06-22 14:00:00,93.012,93.017,92.94,92.986,3284199993.0
2006-06-22 14:15:00,93.0,93.079,92.981,93.018,3282199984.0
2006-06-22 14:30:00,92.981,93.092,92.957,93.047,3907500022.0
2006-06-22 14:45:00,93.032,93.126,93.022,93.065,3569699991.0
2006-06-22 15:00:00,93.079,93.155,93.074,93.103,3647600002.0
2006-06-22 15:15:00,93.103,93.162,93.037,93.119,4274799993.0
2006-06-22 15:30:00,93.135,93.198,93.119,93.167,3383100012.0
2006-06-22 15:45:00,93.156,93.204,93.118,93.15,3661299991.0
2006-06-22 16:00:00,93.11,93.158,93.028,93.088,3272099997.0
2006-06-22 16:15:00,93.084,93.165,93.053,93.139,3521499989.0
2006-06-22 16:30:00,93.128,93.194,93.111,93.18,3325500002.0
2006-06-22 16:45:00,93.182,93.194,93.106,93.123,3656199987.0
2006-06-22 17:00:00,93.109,93.161,93.099,93.139,3536799988.0
2006-06-22 17:15:00,93.133,93.251,93.133,93.233,3348399977.0
2006-06-22 17:30:00,93.246,93.274,93.198,93.242,3509299995.0
2006-06-22 17:45:00,93.264,93.334,93.249,93.292,3429999981.0
2006-06-22 18:00:00,93.304,93.44,93.289,93.42,20978399936.0
2006-06-22 18:15:00,93.43,93.54,93.4,93.483,22856699918.0
2006-06-22 18:30:00,93.475,93.5,93.362,93.373,18462899980.0
2006-06-22 18:45:00,93.392,93.465,93.375,93.417,13464399964.0
2006-06-22 19:00:00,93.427,93.475,93.407,93.45,9866199990.0
2006-06-22 19:15:00,93.449,93.515,93.417,93.422,13922999949.0
2006-06-22 19:30:00,93.446,93.481,93.402,93.451,11371799957.0
2006-06-22 19:45:00,93.462,93.485,93.426,93.475,9408799986.0
2006-06-22 20:00:00,93.476,93.484,93.398,93.435,9804699983.0
2006-06-22 20:15:00,93.426,93.456,93.371,93.4,14723499963.0
2006-06-22 20:30:00,93.39,93.45,93.369,93.416,13863999961.0
2006-06-22 20:45:00,93.406,93.436,93.358,93.387,16231699944.0
2006-06-22 21:00:00,93.382,93.42,93.34,93.367,10102299996.0
2006-06-22 21:15:00,93.345,93.389,93.327,93.367,14900699957.0
2006-06-22 21:30:00,93.372,93.403,93.349,93.385,7899299976.0
2006-06-22 21:45:00,93.399,93.415,93.362,93.372,6510899986.0
2006-06-22 22:00:00,93.376,93.417,93.343,93.387,6591399972.0
2006-06-22 22:15:00,93.386,93.425,93.361,93.393,4877700009.0
2006-06-22 22:30:00,93.405,93.447,93.378,93.407,4999500003.0
2006-06-22 22:45:00,93.408,93.431,93.332,93.34,5234900004.0
2006-06-22 23:00:00,93.391,93.452,93.367,93.415,3677400001.0
2006-06-22 23:15:00,93.41,93.478,93.38,93.417,3654199983.0
2006-06-22 23:30:00,93.434,93.456,93.379,93.406,3462399989.0
2006-06-22 23:45:00,93.394,93.426,93.363,93.377,2970599999.0
2006-06-23 00:00:00,93.366,93.42,93.317,93.317,2945099987.0
2006-06-23 00:15:00,93.355,93.388,93.336,93.37,3029799979.0
2006-06-23 00:30:00,93.362,93.389,93.314,93.37,2802399996.0
2006-06-23 00:45:00,93.379,93.423,93.358,93.411,3426499994.0
2006-06-23 01:00:00,93.38,93.448,93.342,93.402,3041499985.0
2006-06-23 01:15:00,93.413,93.428,93.351,93.379,3267999997.0
2006-06-23 01:30:00,93.382,93.382,93.312,93.33,3494500000.0
2006-06-23 01:45:00,93.346,93.346,93.291,93.332,3996699994.0
2006-06-23 02:00:00,93.324,93.376,93.303,93.368,3150099987.0
2006-06-23 02:15:00,93.371,93.416,93.339,93.36,3470499995.0
2006-06-23 02:30:00,93.357,93.375,93.331,93.358,3740099987.0
2006-06-23 02:45:00,93.344,93.386,93.316,93.351,3213499988.0
2006-06-23 03:00:00,93.324,93.408,93.306,93.353,3462300001.0
2006-06-23 03:15:00,93.344,93.373,93.316,93.318,4012999985.0
2006-06-23 03:30:00,93.352,93.374,93.317,93.35,3541099992.0
2006-06-23 03:45:00,93.328,93.344,93.291,93.312,2802799998.0
2006-06-23 04:00:00,93.319,93.369,93.299,93.351,2993599994.0
2006-06-23 04:15:00,93.348,93.358,93.307,93.32,2617199986.0
2006-06-23 04:30:00,93.329,93.359,93.302,93.315,3091799994.0
2006-06-23 04:45:00,93.326,93.335,93.272,93.278,2920699984.0
2006-06-23 05:00:00,93.305,93.321,93.264,93.32,3090100001.0
2006-06-23 05:15:00,93.32,93.327,93.265,93.299,2807699981.0
2006-06-23 05:30:00,93.286,93.353,93.286,93.334,3002299998.0
2006-06-23 05:45:00,93.331,93.331,93.25,93.292,2847299991.0
2006-06-23 06:00:00,93.275,93.303,93.23,93.246,2745999988.0
2006-06-23 06:15:00,93.26,93.306,93.242,93.27,2622499986.0
2006-06-23 06:30:00,93.275,93.29,93.239,93.253,2640399996.0
2006-06-23 06:45:00,93.252,93.3,93.24,93.248,2950400005.0
2006-06-23 07:00:00,93.253,93.295,93.228,93.274,2926899981.0
2006-06-23 07:15:00,93.277,93.295,93.229,93.285,2664599990.0
2006-06-23 07:30:00,93.278,93.291,93.232,93.26,3473199990.0
2006-06-23 07:45:00,93.25,93.291,93.229,93.256,2760099993.0
2006-06-23 08:00:00,93.257,93.301,93.232,93.26,3020599990.0
2006-06-23 08:15:00,93.277,93.352,93.252,93.31,3367499995.0
2006-06-23 08:30:00,93.315,93.328,93.189,93.219,3151599998.0
2006-06-23 08:45:00,93.216,93.359,93.18,93.324,3273699993.0
2006-06-23 09:00:00,93.316,93.378,93.281,93.327,3113300013.0
2006-06-23 09:15:00,93.324,93.352,93.224,93.287,3786699987.0
2006-06-23 09:30:00,93.31,93.337,93.282,93.288,3043899989.0
2006-06-23 09:45:00,93.285,93.378,93.266,93.362,3468299996.0
2006-06-23 10:00:00,93.35,93.395,93.303,93.324,2876999992.0
2006-06-23 10:15:00,93.336,93.356,93.22,93.236,3739900005.0
2006-06-23 10:30:00,93.237,93.335,93.203,93.271,3485300002.0
2006-06-23 10:45:00,93.291,93.313,93.185,93.207,3927999991.0
2006-06-23 11:00:00,93.22,93.298,93.216,93.283,3226799988.0
2006-06-23 11:15:00,93.266,93.324,93.226,93.267,3622199993.0
2006-06-23 11:30:00,93.264,93.294,93.231,93.264,3654199992.0
2006-06-23 11:45:00,93.272,93.315,93.256,93.277,3992700004.0
2006-06-23 12:00:00,93.258,93.285,93.223,93.268,3427999988.0
2006-06-23 12:15:00,93.241,93.268,93.21,93.237,3408199985.0
2006-06-23 12:30:00,93.24,93.253,93.187,93.217,3489399966.0
2006-06-23 12:45:00,93.192,93.238,93.169,93.214,3367899994.0
2006-06-23 13:00:00,93.228,93.248,93.189,93.22,3332799986.0
2006-06-23 13:15:00,93.234,93.287,93.2,93.26,3212200000.0
2006-06-23 13:30:00,93.262,93.31,93.227,93.25,3315999999.0
2006-06-23 13:45:00,93.263,93.263,93.076,93.108,3248599985.0
2006-06-23 14:00:00,93.096,93.111,92.972,92.986,3255099998.0
2006-06-23 14:15:00,92.964,93.025,92.887,92.955,3247099990.0
2006-06-23 14:30:00,92.936,93.061,92.915,93.023,3243799989.0
2006-06-23 14:45:00,93.01,93.059,92.839,92.876,3974599994.0
2006-06-23 15:00:00,92.909,92.922,92.843,92.896,3404600000.0
2006-06-23 15:15:00,92.884,92.962,92.864,92.907,3857599993.0
2006-06-23 15:30:00,92.919,93.015,92.881,92.989,2996400002.0
2006-06-23 15:45:00,92.978,92.998,92.854,92.903,3814899985.0
2006-06-23 16:00:00,92.927,93.005,92.901,92.985,2948299993.0
2006-06-23 16:15:00,92.975,93.076,92.938,93.057,3336899988.0
2006-06-23 16:30:00,93.059,93.116,93.029,93.049,3712599992.0
2006-06-23 16:45:00,93.045,93.122,93.045,93.094,2890499977.0
2006-06-23 17:00:00,93.093,93.175,93.059,93.137,3495999991.0
2006-06-23 17:15:00,93.118,93.159,93.099,93.108,2682499999.0
2006-06-23 17:30:00,93.114,93.172,93.097,93.15,3185099989.0
2006-06-23 17:45:00,93.165,93.199,93.121,93.197,3415199991.0
2006-06-23 18:00:00,93.176,93.23,93.161,93.2,21274299862.0
2006-06-23 18:15:00,93.21,93.25,93.184,93.201,22913199910.0
2006-06-23 18:30:00,93.209,93.253,93.155,93.155,19521699956.0
2006-06-23 18:45:00,93.166,93.232,93.141,93.21,14193999975.0
2006-06-23 19:00:00,93.215,93.251,93.197,93.238,9954799994.0
2006-06-23 19:15:00,93.238,93.341,93.209,93.28,14263099978.0
2006-06-23 19:30:00,93.29,93.375,93.278,93.346,11497599994.0
2006-06-23 19:45:00,93.359,93.361,93.291,93.317,9378799988.0
2006-06-23 20:00:00,93.324,93.349,93.278,93.296,10696699964.0
2006-06-23 20:15:00,93.314,93.33,93.27,93.32,14923399965.0
2006-06-23 20:30:00,93.306,93.339,93.284,93.313,17854999954.0
2006-06-23 20:45:00,93.324,93.355,93.304,93.34,15094599974.0
2006-06-23 21:00:00,93.315,93.325,93.282,93.32,11947599979.0
2006-06-23 21:15:00,93.304,93.34,93.28,93.307,14734099961.0
2006-06-23 21:30:00,93.307,93.325,93.269,93.297,8283399996.0
2006-06-23 21:45:00,93.291,93.347,93.277,93.31,6737400002.0
2006-06-23 22:00:00,93.325,93.341,93.246,93.305,6645699976.0
2006-06-23 22:15:00,93.305,93.326,93.274,93.297,4444700001.0
2006-06-23 22:30:00,93.288,93.31,93.244,93.244,5258699997.0
2006-06-23 22:45:00,93.251,93.319,93.204,93.21,4956299977.0
2006-06-25 23:00:00,93.268,93.285,93.242,93.275,2669599990.0
2006-06-25 23:15:00,93.278,93.285,93.249,93.259,2511599989.0
2006-06-25 23:30:00,93.28,93.285,93.238,93.267,3249199994.0
2006-06-25 23:45:00,93.254,93.285,93.25,93.275,2139399990.0
2006-06-26 00:00:00,93.275,93.285,93.237,93.266,2902799992.0
2006-06-26 00:15:00,93.275,93.285,93.243,93.275,2400000000.0
2006-06-26 00:30:00,93.275,93.285,93.233,93.27,2663700002.0
2006-06-26 00:45:00,93.264,93.285,93.249,93.28,3291799985.0
2006-06-26 01:00:00,93.253,93.297,93.177,93.245,2412299986.0
2006-06-26 01:15:00,93.267,93.268,93.189,93.225,3370499979.0
2006-06-26 01:30:00,93.215,93.238,93.185,93.222,3143699978.0
2006-06-26 01:45:00,93.22,93.241,93.178,93.207,3492899979.0
2006-06-26 02:00:00,93.213,93.268,93.172,93.19,3141000014.0
2006-06-26 02:15:00,93.207,93.234,93.17,93.213,3295599976.0
2006-06-26 02:30:00,93.194,93.273,93.173,93.188,3187499994.0
2006-06-26 02:45:00,93.187,93.206,93.143,93.172,3229999992.0
2006-06-26 03:00:00,93.186,93.228,93.143,93.215,3603799998.0
2006-06-26 03:15:00,93.21,93.234,93.169,93.233,3084099996.0
2006-06-26 03:30:00,93.243,93.306,93.22,93.306,2823499987.0
2006-06-26 03:45:00,93.292,93.304,93.236,93.26,3424699997.0
2006-06-26 04:00:00,93.231,93.292,93.21,93.269,2712999995.0
2006-06-26 04:15:00,93.269,93.295,93.256,93.291,3024699977.0
2006-06-26 04:30:00,93.29,93.345,93.272,93.31,3028099997.0
2006-06-26 04:45:00,93.327,93.358,93.272,93.337,2896799993.0
2006-06-26 05:00:00,93.345,93.351,93.28,93.314,2925800001.0
2006-06-26 05:15:00,93.316,93.348,93.295,93.325,2887999998.0
2006-06-26 05:30:00,93.304,93.333,93.297,93.305,2560699993.0
2006-06-26 05:45:00,93.323,93.333,93.253,93.255,2843900000.0
2006-06-26 06:00:00,93.262,93.293,93.216,93.257,3160899993.0
2006-06-26 06:15:00,93.251,93.271,93.211,93.263,2503699996.0
2006-06-26 06:30:00,93.248,93.293,93.231,93.252,2496899994.0
2006-06-26 06:45:00,93.261,93.29,93.229,93.242,3101199995.0
2006-06-26 07:00:00,93.224,93.255,93.2,93.222,3019499994.0
2006-06-26 07:15:00,93.226,93.248,93.191,93.219,3227399992.0
2006-06-26 07:30:00,93.237,93.239,93.184,93.208,2929799988.0
2006-06-26 07:45:00,93.193,93.23,93.179,93.221,3157599967.0
2006-06-26 08:00:00,93.222,93.267,93.181,93.214,3093800000.0
2006-06-26 08:15:00,93.221,93.253,93.175,93.234,3270399995.0
2006-06-26 08:30:00,93.227,93.263,93.208,93.225,3182699981.0
2006-06-26 08:45:00,93.245,93.289,93.226,93.265,3750299987.0
2006-06-26 09:00:00,93.272,93.374,93.244,93.291,3354299980.0
2006-06-26 09:15:00,93.314,93.421,93.287,93.359,3457699980.0
2006-06-26 09:30:00,93.37,93.399,93.315,93.364,3515500001.0
2006-06-26 09:45:00,93.382,93.433,93.353,93.403,3650299994.0
2006-06-26 10:00:00,93.383,93.473,93.381,93.45,2653300007.0
2006-06-26 10:15:00,93.479,93.549,93.454,93.468,3697999996.0
2006-06-26 10:30:00,93.469,93.505,93.407,93.44,3329199987.0
2006-06-26 10:45:00,93.457,93.469,93.386,93.434,3440899987.0
2006-06-26 11:00:00,93.44,93.523,93.414,93.467,3665400003.0
2006-06-26 11:15:00,93.464,93.536,93.449,93.51,3602499990.0
2006-06-26 11:30:00,93.505,93.539,93.48,93.509,3557199995.0
2006-06-26 11:45:00,93.502,93.503,93.391,93.424,3240399997.0
2006-06-26 12:00:00,93.425,93.453,93.341,93.372,3410600007.0
2006-06-26 12:15:00,93.389,93.432,93.344,93.418,3237099984.0
2006-06-26 12:30:00,93.4,93.446,93.363,93.396,3111299988.0
2006-06-26 12:45:00,93.384,93.411,93.299,93.324,3550800012.0
2006-06-26 13:00:00,93.34,93.362,93.288,93.293,3513199998.0
2006-06-26 13:15:00,93.301,93.366,93.27,93.364,2985799998.0
2006-06-26 13:30:00,93.356,93.397,93.311,93.385,3322399988.0
2006-06-26 13:45:00,93.377,93.475,93.369,93.454,3476799996.0
2006-06-26 14:00:00,93.432,93.464,93.4,93.433,3051199994.0
2006-06-26 14:15:00,93.416,93.465,93.402,93.448,3439499983.0
2006-06-26 14:30:00,93.43,93.471,93.395,93.428,3286299982.0
2006-06-26 14:45:00,93.417,93.427,93.363,93.403,3323599979.0
2006-06-26 15:00:00,93.379,93.394,93.304,93.325,3094799998.0
2006-06-26 15:15:00,93.346,93.386,93.288,93.364,3839699984.0
2006-06-26 15:30:00,93.377,93.413,93.342,93.399,3041399980.0
2006-06-26 15:45:00,93.388,93.406,93.257,93.271,3389099980.0
2006-06-26 16:00:00,93.255,93.361,93.228,93.316,3117799987.0
2006-06-26 16:15:00,93.326,93.333,93.277,93.283,3669799998.0
2006-06-26 16:30:00,93.314,93.333,93.259,93.295,3535799995.0
2006-06-26 16:45:00,93.313,93.313,93.258,93.272,3417699998.0
2006-06-26 17:00:00,93.268,93.341,93.258,93.295,3385399989.0
2006-06-26 17:15:00,93.285,93.365,93.285,93.339,2869899994.0
2006-06-26 17:30:00,93.331,93.368,93.286,93.333,3328399983.0
2006-06-26 17:45:00,93.348,93.417,93.331,93.405,3033000001.0
2006-06-26 18:00:00,93.381,93.47,93.364,93.47,24567999862.0
2006-06-26 18:15:00,93.49,93.49,93.388,93.439,20986099966.0
2006-06-26 18:30:00,93.445,93.5,93.434,93.468,19552999951.0
2006-06-26 18:45:00,93.475,93.515,93.444,93.472,13615199973.0
2006-06-26 19:00:00,93.486,93.539,93.442,93.473,9681399976.0
2006-06-26 19:15:00,93.463,93.536,93.446,93.46,13834399936.0
2006-06-26 19:30:00,93.48,93.588,93.458,93.566,12144599964.0
2006-06-26 19:45:00,93.563,93.578,93.524,93.538,9507300000.0
2006-06-26 20:00:00,93.537,93.571,93.506,93.539,10627299966.0
2006-06-26 20:15:00,93.536,93.59,93.517,93.59,15094299953.0
2006-06-26 20:30:00,93.549,93.6,93.535,93.565,15383899958.0
2006-06-26 20:45:00,93.542,93.587,93.513,93.557,16262699956.0
2006-06-26 21:00:00,93.534,93.567,93.515,93.544,10008099950.0
2006-06-26 21:15:00,93.56,93.578,93.518,93.553,14422899989.0
2006-06-26 21:30:00,93.554,93.57,93.493,93.535,7773799980.0
2006-06-26 21:45:00,93.54,93.559,93.492,93.492,7055199965.0
2006-06-26 22:00:00,93.496,93.531,93.432,93.465,7180499967.0
2006-06-26 22:15:00,93.481,93.509,93.441,93.464,4308199972.0
2006-06-26 22:30:00,93.495,93.536,93.462,93.52,5550399998.0
2006-06-26 22:45:00,93.517,93.552,93.455,93.462,5203500003.0
2006-06-26 23:00:00,93.53,93.569,93.491,93.53,3359799986.0
2006-06-26 23:15:00,93.53,93.551,93.469,93.488,3708400002.0
2006-06-26 23:30:00,93.478,93.53,93.455,93.507,2915399995.0
2006-06-26 23:45:00,93.493,93.576,93.491,93.54,2978700007.0
2006-06-27 00:00:00,93.521,93.552,93.496,93.538,2899899991.0
2006-06-27 00:15:00,93.535,93.566,93.509,93.548,2647299998.0
2006-06-27 00:30:00,93.528,93.55,93.487,93.51,2964999992.0
2006-06-27 00:45:00,93.503,93.532,93.488,93.518,3278200004.0
2006-06-27 01:00:00,93.52,93.555,93.479,93.5,2819199994.0
2006-06-27 01:15:00,93.52,93.532,93.474,93.506,3061100003.0
2006-06-27 01:30:00,93.512,93.527,93.479,93.499,3304200002.0
2006-06-27 01:45:00,93.499,93.536,93.467,93.488,4342399986.0
2006-06-27 02:00:00,93.486,93.55,93.464,93.517,3589700000.0
2006-06-27 02:15:00,93.504,93.551,93.492,93.55,3045999983.0
2006-06-27 02:30:00,93.522,93.576,93.515,93.56,3545499986.0
2006-06-27 02:45:00,93.546,93.568,93.482,93.505,3209899983.0
2006-06-27 03:00:00,93.49,93.517,93.416,93.455,3791599983.0
2006-06-27 03:15:00,93.458,93.467,93.339,93.407,3471999999.0
2006-06-27 03:30:00,93.401,93.42,93.342,93.371,3295499984.0
2006-06-27 03:45:00,93.364,93.412,93.339,93.412,2719199989.0
2006-06-27 04:00:00,93.373,93.417,93.359,93.39,3198799967.0
2006-06-27 04:15:00,93.403,93.411,93.343,93.374,2567699994.0
2006-06-27 04:30:00,93.387,93.414,93.361,93.379,2768900000.0
2006-06-27 04:45:00,93.376,93.444,93.35,93.39,3049099986.0
2006-06-27 05:00:00,93.401,93.443,93.377,93.424,3057199988.0
2006-06-27 05:15:00,93.425,93.439,93.384,93.406,2635299982.0
2006-06-27 05:30:00,93.42,93.441,93.389,93.405,3107600004.0
2006-06-27 05:45:00,93.42,93.505,93.373,93.489,2299199996.0
2006-06-27 06:00:00,93.497,93.556,93.473,93.514,3513900001.0
2006-06-27 06:15:00,93.508,93.523,93.46,93.472,3326899998.0
2006-06-27 06:30:00,93.477,93.555,93.433,93.443,2387399982.0
2006-06-27 06:45:00,93.439,93.522,93.439,93.501,3276899992.0
2006-06-27 07:00:00,93.485,93.518,93.47,93.488,3177799994.0
2006-06-27 07:15:00,93.491,93.507,93.44,93.495,3198999994.0
2006-06-27 07:30:00,93.498,93.511,93.455,93.491,2951099998.0
2006-06-27 07:45:00,93.48,93.551,93.456,93.55,3123699994.0
2006-06-27 08:00:00,93.521,93.545,93.403,93.425,3910100002.0
2006-06-27 08:15:00,93.439,93.49,93.415,93.483,3585199991.0
2006-06-27 08:30:00,93.462,93.48,93.384,93.445,3267699997.0
2006-06-27 08:45:00,93.446,93.473,93.377,93.42,3293399996.0
2006-06-27 09:00:00,93.414,93.432,93.361,93.394,2952400000.0
2006-06-27 09:15:00,93.399,93.418,93.356,93.389,3558600008.0
2006-06-27 09:30:00,93.397,93.519,93.363,93.486,3379499988.0
2006-06-27 09:45:00,93.466,93.482,93.397,93.41,3403899996.0
2006-06-27 10:00:00,93.422,93.55,93.274,93.281,3412200003.0
2006-06-27 10:15:00,93.307,93.355,93.25,93.345,3412799984.0
2006-06-27 10:30:00,93.357,93.391,93.323,93.34,3545599994.0
2006-06-27 10:45:00,93.352,93.427,93.335,93.397,3388999978.0
2006-06-27 11:00:00,93.402,93.457,93.35,93.427,3641600008.0
2006-06-27 11:15:00,93.424,93.449,93.382,93.433,3513399994.0
2006-06-27 11:30:00,93.443,93.461,93.392,93.428,3581399995.0
2006-06-27 11:45:00,93.422,93.479,93.415,93.446,3137099989.0
2006-06-27 12:00:00,93.443,93.495,93.401,93.436,3215699968.0
2006-06-27 12:15:00,93.428,93.586,93.421,93.47,3251999999.0
2006-06-27 12:30:00,93.465,93.516,93.41,93.454,2974699990.0
2006-06-27 12:45:00,93.46,93.492,93.418,93.463,2925299984.0
2006-06-27 13:00:00,93.444,93.475,93.397,93.409,3425699982.0
2006-06-27 13:15:00,93.385,93.455,93.35,93.388,3514199981.0
2006-06-27 13:30:00,93.395,93.463,93.358,93.419,3208399994.0
2006-06-27 13:45:00,93.433,93.439,93.349,93.379,3833100007.0
2006-06-27 14:00:00,93.358,93.433,93.345,93.391,3125499985.0
2006-06-27 14:15:00,93.393,93.499,93.379,93.444,3448199996.0
2006-06-27 14:30:00,93.44,93.485,93.407,93.44,3575999987.0
2006-06-27 14:45:00,93.438,93.48,93.396,93.439,3360499991.0
2006-06-27 15:00:00,93.441,93.443,93.354,93.381,3302100000.0
2006-06-27 15:15:00,93.363,93.41,93.295,93.302,3507199985.0
2006-06-27 15:30:00,93.297,93.356,93.279,93.337,3505200001.0
2006-06-27 15:45:00,93.347,93.347,93.262,93.305,2876499994.0
2006-06-27 16:00:00,93.313,93.344,93.251,93.305,3355599994.0
2006-06-27 16:15:00,93.327,93.463,93.3,93.45,3482699995.0
2006-06-27 16:30:00,93.445,93.459,93.384,93.403,3460199987.0
2006-06-27 16:45:00,93.403,93.447,93.379,93.401,3375400000.0
2006-06-27 17:00:00,93.403,93.461,93.383,93.455,3342099993.0
2006-06-27 17:15:00,93.452,93.529,93.441,93.503,3442200003.0
2006-06-27 17:30:00,93.498,93.537,93.46,93.471,3803299993.0
2006-06-27 17:45:00,93.468,93.543,93.443,93.521,3191399998.0
2006-06-27 18:00:00,93.519,93.59,93.519,93.56,26059000028.0
2006-06-27 18:15:00,93.55,93.57,93.514,93.542,23121999977.0
2006-06-27 18:30:00,93.538,93.566,93.504,93.54,16969199976.0
2006-06-27 18:45:00,93.517,93.576,93.514,93.544,13930899948.0
2006-06-27 19:00:00,93.545,93.597,93.544,93.576,9831799995.0
2006-06-27 19:15:00,93.59,93.591,93.516,93.521,14954199998.0
2006-06-27 19:30:00,93.544,93.557,93.487,93.502,11894999972.0
2006-06-27 19:45:00,93.487,93.529,93.466,93.47,9292199978.0
2006-06-27 20:00:00,93.487,93.51,93.433,93.467,10192199979.0
2006-06-27 20:15:00,93.456,93.49,93.43,93.49,15013499955.0
2006-06-27 20:30:00,93.455,93.51,93.452,93.479,15312799968.0
2006-06-27 20:45:00,93.494,93.55,93.473,93.517,16125899968.0
2006-06-27 21:00:00,93.52,93.52,93.469,93.496,8496799989.0
2006-06-27 21:15:00,93.494,93.532,93.468,93.504,15450799966.0
2006-06-27 21:30:00,93.523,93.545,93.488,93.525,8129999958.0
2006-06-27 21:45:00,93.529,93.549,93.49,93.528,6341499989.0
2006-06-27 22:00:00,93.527,93.545,93.453,93.476,6383699997.0
2006-06-27 22:15:00,93.474,93.539,93.474,93.475,4533599998.0
2006-06-27 22:30:00,93.491,93.526,93.47,93.495,5759599987.0
2006-06-27 22:45:00,93.482,93.515,93.381,93.435,5259099963.0
2006-06-27 23:00:00,93.47,93.51,93.425,93.464,3061999992.0
2006-06-27 23:15:00,93.468,93.505,93.433,93.469,3805199974.0
2006-06-27 23:30:00,93.497,93.504,93.422,93.453,3700699996.0
2006-06-27 23:45:00,93.456,93.492,93.418,93.471,2692099999.0
2006-06-28 00:00:00,93.468,93.475,93.412,93.443,3021799979.0
2006-06-28 00:15:00,93.446,93.47,93.423,93.462,2612699988.0
2006-06-28 00:30:00,93.436,93.465,93.404,93.431,2682699997.0
2006-06-28 00:45:00,93.442,93.487,93.418,93.433,3149799999.0
2006-06-28 01:00:00,93.44,93.527,93.415,93.523,2937099993.0
2006-06-28 01:15:00,93.538,93.557,93.451,93.495,2262799984.0
2006-06-28 01:30:00,93.498,93.516,93.476,93.5,2869099998.0
2006-06-28 01:45:00,93.504,93.538,93.469,93.526,3728300009.0
2006-06-28 02:00:00,93.517,93.544,93.479,93.497,3614699984.0
2006-06-28 02:15:00,93.485,93.539,93.461,93.478,3070799980.0
2006-06-28 02:30:00,93.466,93.518,93.466,93.489,3110100002.0
2006-06-28 02:45:00,93.472,93.506,93.436,93.458,3242299983.0
2006-06-28 03:00:00,93.449,93.481,93.406,93.451,3510599988.0
2006-06-28 03:15:00,93.455,93.465,93.325,93.355,2942799985.0
2006-06-28 03:30:00,93.346,93.377,93.299,93.346,3425300007.0
2006-06-28 03:45:00,93.344,93.426,93.327,93.426,2973899991.0
2006-06-28 04:00:00,93.393,93.453,93.393,93.405,2479299991.0
2006-06-28 04:15:00,93.402,93.435,93.378,93.397,3038399977.0
2006-06-28 04:30:00,93.41,93.423,93.366,93.377,2818899996.0
2006-06-28 04:45:00,93.383,93.404,93.36,93.37,2555999996.0
2006-06-28 05:00:00,93.375,93.403,93.354,93.383,2926299992.0
2006-06-28 05:15:00,93.373,93.415,93.359,93.407,2674200001.0
2006-06-28 05:30:00,93.405,93.433,93.38,93.4,2666099998.0
2006-06-28 05:45:00,93.392,93.42,93.346,93.387,3089099998.0
2006-06-28 06:00:00,93.381,93.389,93.318,93.361,2483499999.0
2006-06-28 06:15:00,93.352,93.386,93.312,93.347,2712099996.0
2006-06-28 06:30:00,93.33,93.416,93.306,93.386,2844099988.0
2006-06-28 06:45:00,93.4,93.422,93.358,93.419,2955499996.0
2006-06-28 07:00:00,93.401,93.422,93.378,93.399,2993999985.0
2006-06-28 07:15:00,93.386,93.438,93.366,93.435,2833899982.0
2006-06-28 07:30:00,93.429,93.477,93.414,93.454,3422499983.0
2006-06-28 07:45:00,93.419,93.462,93.406,93.429,3204699998.0
2006-06-28 08:00:00,93.44,93.472,93.363,93.396,3105399995.0
2006-06-28 08:15:00,93.398,93.46,93.355,93.417,3213500005.0
2006-06-28 08:30:00,93.418,93.497,93.408,93.449,3145400014.0
2006-06-28 08:45:00,93.463,93.497,93.411,93.434,3290299982.0
2006-06-28 09:00:00,93.435,93.443,93.353,93.393,3556499988.0
2006-06-28 09:15:00,93.399,93.42,93.356,93.389,3367799992.0
2006-06-28 09:30:00,93.393,93.466,93.36,93.448,3685899989.0
2006-06-28 09:45:00,93.433,93.479,93.404,93.446,2859499981.0
2006-06-28 10:00:00,93.47,93.488,93.376,93.425,2664499997.0
2006-06-28 10:15:00,93.441,93.456,93.387,93.421,3340799990.0
2006-06-28 10:30:00,93.422,93.459,93.378,93.409,3257500004.0
2006-06-28 10:45:00,93.426,93.505,93.418,93.493,3496500006.0
2006-06-28 11:00:00,93.497,93.52,93.445,93.482,3697099993.0
2006-06-28 11:15:00,93.48,93.491,93.415,93.457,3765200006.0
2006-06-28 11:30:00,93.44,93.466,93.406,93.429,4161799989.0
2006-06-28 11:45:00,93.433,93.448,93.384,93.401,3425300013.0
2006-06-28 12:00:00,93.417,93.456,93.395,93.438,3374199983.0
2006-06-28 12:15:00,93.439,93.471,93.41,93.438,3395399991.0
2006-06-28 12:30:00,93.42,93.461,93.398,93.453,2883399979.0
2006-06-28 12:45:00,93.438,93.458,93.389,93.404,3562099992.0
2006-06-28 13:00:00,93.448,93.492,93.425,93.425,3946899992.0
2006-06-28 13:15:00,93.435,93.461,93.376,93.413,3678199993.0
2006-06-28 13:30:00,93.414,93.482,93.396,93.431,3305199995.0
2006-06-28 13:45:00,93.449,93.48,93.426,93.468,3416099988.0
2006-06-28 14:00:00,93.466,93.47,93.403,93.443,2917299974.0
2006-06-28 14:15:00,93.44,93.478,93.385,93.404,3460499994.0
2006-06-28 14:30:00,93.413,93.45,93.356,93.419,3054799982.0
2006-06-28 14:45:00,93.425,93.436,93.244,93.286,3457299996.0
2006-06-28 15:00:00,93.304,93.377,93.299,93.367,2487599989.0
2006-06-28 15:15:00,93.35,93.395,93.298,93.33,3846199988.0
2006-06-28 15:30:00,93.333,93.415,93.306,93.325,3004099980.0
2006-06-28 15:45:00,93.342,93.354,93.285,93.33,3093999999.0
2006-06-28 16:00:00,93.316,93.353,93.277,93.327,3101599999.0
2006-06-28 16:15:00,93.319,93.356,93.222,93.253,3231699996.0
2006-06-28 16:30:00,93.254,93.295,93.146,93.175,3355399992.0
2006-06-28 16:45:00,93.177,93.182,93.096,93.115,3529499987.0
2006-06-28 17:00:00,93.147,93.233,93.117,93.189,3652699995.0
2006-06-28 17:15:00,93.156,93.228,93.084,93.146,3021299996.0
2006-06-28 17:30:00,93.144,93.191,93.13,93.175,3325599997.0
2006-06-28 17:45:00,93.174,93.28,93.135,93.255,3262099981.0
2006-06-28 18:00:00,93.267,93.28,93.201,93.27,20774499983.0
2006-06-28 18:15:00,93.26,93.324,93.22,93.293,23988399942.0
2006-06-28 18:30:00,93.289,93.307,93.24,93.275,17105799975.0
2006-06-28 18:45:00,93.259,93.327,93.241,93.291,14182099992.0
2006-06-28 19:00:00,93.281,93.321,93.238,93.287,9137899967.0
2006-06-28 19:15:00,93.278,93.32,93.226,93.247,14406899959.0
2006-06-28 19:30:00,93.254,93.291,93.223,93.223,12287099950.0
2006-06-28 19:45:00,93.252,93.289,93.215,93.25,9306399971.0
2006-06-28 20:00:00,93.232,93.285,93.221,93.249,10417199966.0
2006-06-28 20:15:00,93.249,93.32,93.209,93.31,15503499978.0
2006-06-28 20:30:00,93.32,93.332,93.283,93.304,15692199975.0
2006-06-28 20:45:00,93.313,93.42,93.287,93.42,14032600002.0
2006-06-28 21:00:00,93.41,93.41,93.34,93.398,8322800019.0
2006-06-28 21:15:00,93.398,93.406,93.334,93.358,14659699955.0
2006-06-28 21:30:00,93.37,93.404,93.091,93.39,8242699963.0
2006-06-28 21:45:00,93.385,93.429,93.359,93.382,6394400000.0
2006-06-28 22:00:00,93.395,93.427,93.129,93.387,6891299985.0
2006-06-28 22:15:00,93.408,93.439,93.384,93.417,4665000001.0
2006-06-28 22:30:00,93.427,93.464,93.405,93.427,5160100013.0
2006-06-28 22:45:00,93.429,93.478,93.401,93.408,4796199970.0
2006-06-28 23:00:00,93.463,93.48,93.361,93.361,3655899975.0
2006-06-28 23:15:00,93.409,93.418,93.333,93.365,3781399984.0
2006-06-28 23:30:00,93.341,93.463,93.34,93.393,3956499989.0
2006-06-28 23:45:00,93.38,93.402,93.336,93.371,2698999991.0
2006-06-29 00:00:00,93.354,93.383,93.296,93.328,3060100002.0
2006-06-29 00:15:00,93.333,93.376,93.302,93.372,2764699976.0
2006-06-29 00:30:00,93.346,93.365,93.294,93.342,2687099981.0
2006-06-29 00:45:00,93.345,93.356,93.298,93.322,3423799996.0
2006-06-29 01:00:00,93.309,93.353,93.283,93.3,2452099998.0
2006-06-29 01:15:00,93.313,93.363,93.293,93.355,3121100014.0
2006-06-29 01:30:00,93.367,93.379,93.288,93.308,2988599986.0
2006-06-29 01:45:00,93.303,93.372,93.277,93.304,4434900008.0
2006-06-29 02:00:00,93.293,93.374,93.277,93.352,3240799984.0
2006-06-29 02:15:00,93.366,93.447,93.34,93.414,3539700007.0
2006-06-29 02:30:00,93.406,93.439,93.378,93.399,3730499997.0
2006-06-29 02:45:00,93.378,93.461,93.378,93.395,2877199993.0
2006-06-29 03:00:00,93.396,93.488,93.361,93.461,3659300007.0
2006-06-29 03:15:00,93.446,93.475,93.405,93.426,3030199990.0
2006-06-29 03:30:00,93.427,93.442,93.376,93.442,2942899991.0
2006-06-29 03:45:00,93.424,93.498,93.414,93.479,3177299980.0
2006-06-29 04:00:00,93.465,93.48,93.41,93.468,2763599985.0
2006-06-29 04:15:00,93.467,93.485,93.432,93.468,2772299999.0
2006-06-29 04:30:00,93.457,93.516,93.441,93.507,2705699984.0
2006-06-29 04:45:00,93.503,93.503,93.449,93.453,2363099992.0
2006-06-29 05:00:00,93.461,93.491,93.44,93.461,2560100002.0
2006-06-29 05:15:00,93.461,93.49,93.433,93.461,2591099988.0
2006-06-29 05:30:00,93.46,93.471,93.422,93.443,2324899997.0
2006-06-29 05:45:00,93.45,93.47,93.39,93.399,2743699991.0
2006-06-29 06:00:00,93.401,93.444,93.401,93.415,2915400001.0
2006-06-29 06:15:00,93.403,93.457,93.398,93.423,2356299992.0
2006-06-29 06:30:00,93.425,93.468,93.413,93.428,2631899996.0
2006-06-29 06:45:00,93.42,93.47,93.416,93.458,3109200007.0
2006-06-29 07:00:00,93.462,93.468,93.388,93.391,3018799983.0
2006-06-29 07:15:00,93.413,93.455,93.377,93.43,3158699994.0
2006-06-29 07:30:00,93.437,93.445,93.391,93.404,3210100007.0
2006-06-29 07:45:00,93.398,93.457,93.397,93.434,2852100002.0
2006-06-29 08:00:00,93.433,93.505,93.414,93.479,3019099997.0
2006-06-29 08:15:00,93.477,93.522,93.449,93.484,3265699996.0
2006-06-29 08:30:00,93.494,93.536,93.434,93.444,3231200004.0
2006-06-29 08:45:00,93.473,93.48,93.424,93.445,3298099992.0
2006-06-29 09:00:00,93.46,93.481,93.367,93.407,3405099998.0
2006-06-29 09:15:00,93.383,93.432,93.345,93.409,2922399982.0
2006-06-29 09:30:00,93.425,93.434,93.354,93.376,3535999991.0
2006-06-29 09:45:00,93.376,93.393,93.339,93.355,3355199997.0
2006-06-29 10:00:00,93.373,93.381,93.308,93.333,3245399988.0
2006-06-29 10:15:00,93.337,93.348,93.261,93.261,3304099982.0
2006-06-29 10:30:00,93.261,93.299,93.215,93.281,3694399996.0
2006-06-29 10:45:00,93.274,93.296,93.223,93.271,3263499990.0
2006-06-29 11:00:00,93.255,93.292,93.224,93.266,3407099994.0
2006-06-29 11:15:00,93.273,93.381,93.241,93.326,3382399984.0
2006-06-29 11:30:00,93.311,93.342,93.281,93.326,3609999997.0
2006-06-29 11:45:00,93.334,93.351,93.198,93.253,3397699995.0
2006-06-29 12:00:00,93.237,93.284,93.202,93.27,3928699981.0
2006-06-29 12:15:00,93.253,93.291,93.223,93.248,2991199982.0
2006-06-29 12:30:00,93.217,93.247,93.102,93.104,2985099994.0
2006-06-29 12:45:00,93.129,93.166,93.063,93.124,2789600000.0
2006-06-29 13:00:00,93.157,93.163,93.111,93.127,3158599972.0
2006-06-29 13:15:00,93.148,93.192,93.11,93.171,3269599992.0
2006-06-29 13:30:00,93.187,93.198,93.136,93.16,3290199986.0
2006-06-29 13:45:00,93.175,93.223,92.99,93.223,3455899985.0
2006-06-29 14:00:00,93.208,93.298,93.193,93.284,3047799995.0
2006-06-29 14:15:00,93.282,93.308,93.24,93.24,3169299996.0
2006-06-29 14:30:00,93.23,93.361,93.033,93.338,3099299988.0
2006-06-29 14:45:00,93.313,93.36,93.287,93.332,3473200001.0
2006-06-29 15:00:00,93.327,93.348,92.993,93.128,3006699989.0
2006-06-29 15:15:00,93.147,93.168,92.99,93.16,3707199993.0
2006-06-29 15:30:00,93.163,93.176,93.089,93.12,3220299983.0
2006-06-29 15:45:00,93.118,93.135,92.98,93.03,3600199983.0
2006-06-29 16:00:00,93.01,93.07,92.955,93.005,3557499998.0
2006-06-29 16:15:00,92.999,93.058,92.957,93.017,3686700009.0
2006-06-29 16:30:00,93.025,93.048,92.972,93.03,3659099991.0
2006-06-29 16:45:00,93.037,93.059,92.965,92.995,3384599978.0
2006-06-29 17:00:00,92.998,93.011,92.935,92.975,3152699983.0
2006-06-29 17:15:00,92.962,92.965,92.876,92.937,3105799978.0
2006-06-29 17:30:00,92.927,92.991,92.91,92.955,3680499992.0
2006-06-29 17:45:00,92.963,92.988,92.932,92.958,3031400006.0
2006-06-29 18:00:00,92.957,92.975,92.897,92.95,19322999964.0
2006-06-29 18:15:00,92.96,93.013,92.917,92.991,24300899887.0
2006-06-29 18:30:00,92.996,93.05,92.97,92.988,18314999914.0
2006-06-29 18:45:00,92.987,93.04,92.964,93.024,13535199959.0
2006-06-29 19:00:00,93.009,93.065,93.002,93.033,9502599978.0
2006-06-29 19:15:00,93.033,93.079,93.021,93.058,14331199968.0
2006-06-29 19:30:00,93.069,93.11,92.985,93.029,11673199962.0
2006-06-29 19:45:00,93.026,93.077,92.951,92.967,9606000001.0
2006-06-29 20:00:00,92.953,93.009,92.898,92.908,10582699972.0
2006-06-29 20:15:00,92.925,93.13,92.898,93.11,14587099941.0
2006-06-29 20:30:00,92.925,93.197,92.903,93.077,14871299961.0
2006-06-29 20:45:00,93.076,93.136,92.968,93.03,13758799957.0
2006-06-29 21:00:00,93.02,93.03,92.927,93.0,9653999963.0
2006-06-29 21:15:00,92.99,92.99,92.776,92.825,15280699968.0
2006-06-29 21:30:00,92.837,92.866,92.776,92.849,7675899981.0
2006-06-29 21:45:00,92.828,92.932,92.82,92.864,6675099972.0
2006-06-29 22:00:00,92.876,92.983,92.851,92.983,6533899997.0
2006-06-29 22:15:00,92.964,93.037,92.933,92.972,4743199992.0
2006-06-29 22:30:00,93.003,93.084,92.98,93.031,5494999981.0
2006-06-29 22:45:00,93.035,93.123,93.02,93.09,5446000004.0
2006-06-29 23:00:00,93.103,93.131,93.042,93.062,3660699991.0
2006-06-29 23:15:00,93.059,93.066,92.945,93.02,3788600000.0
2006-06-29 23:30:00,93.001,93.113,92.961,93.0,3769500003.0
2006-06-29 23:45:00,92.996,93.02,92.959,93.0,2658499994.0
2006-06-30 00:00:00,92.979,93.035,92.955,92.988,3132999989.0
2006-06-30 00:15:00,92.987,93.037,92.963,92.998,2668999986.0
2006-06-30 00:30:00,92.999,93.038,92.959,93.003,3077500001.0
2006-06-30 00:45:00,93.014,93.068,92.994,93.054,3167799989.0
2006-06-30 01:00:00,93.05,93.085,93.033,93.067,3086199991.0
2006-06-30 01:15:00,93.082,93.084,92.995,93.051,3055799982.0
2006-06-30 01:30:00,93.051,93.058,92.933,93.028,3090499985.0
2006-06-30 01:45:00,93.041,93.115,93.02,93.096,4047500001.0
2006-06-30 02:00:00,93.09,93.12,93.076,93.08,3517399993.0
2006-06-30 02:15:00,93.095,93.143,93.074,93.129,3196399999.0
2006-06-30 02:30:00,93.102,93.14,93.076,93.112,3555599994.0
2006-06-30 02:45:00,93.1,93.127,93.058,93.069,3101499972.0
2006-06-30 03:00:00,93.086,93.127,93.045,93.076,3588799984.0
2006-06-30 03:15:00,93.085,93.136,93.066,93.132,3544600003.0
2006-06-30 03:30:00,93.138,93.224,93.112,93.199,3546899997.0
2006-06-30 03:45:00,93.2,93.234,93.162,93.188,3444099985.0
2006-06-30 04:00:00,93.18,93.22,93.162,93.177,2918999990.0
2006-06-30 04:15:00,93.167,93.2,93.129,93.143,2974199978.0
2006-06-30 04:30:00,93.149,93.213,93.144,93.185,2854000000.0
2006-06-30 04:45:00,93.19,93.194,93.149,93.179,2703599994.0
2006-06-30 05:00:00,93.184,93.199,93.136,93.174,3235499979.0
2006-06-30 05:15:00,93.158,93.224,93.149,93.178,3143099993.0
2006-06-30 05:30:00,93.2,93.214,93.144,93.145,2904599991.0
2006-06-30 05:45:00,93.163,93.236,93.103,93.215,3092299989.0
2006-06-30 06:00:00,93.224,93.251,93.192,93.205,3672100005.0
2006-06-30 06:15:00,93.22,93.234,93.165,93.211,2311399988.0
2006-06-30 06:30:00,93.201,93.213,93.163,93.173,1997000004.0
2006-06-30 06:45:00,93.162,93.205,93.146,93.169,2892200003.0
2006-06-30 07:00:00,93.155,93.19,93.135,93.183,2966999987.0
2006-06-30 07:15:00,93.189,93.189,93.108,93.135,3361199998.0
2006-06-30 07:30:00,93.145,93.155,93.09,93.108,3233799999.0
2006-06-30 07:45:00,93.092,93.13,92.952,92.96,3207599997.0
2006-06-30 08:00:00,92.969,93.068,92.931,92.942,3403000002.0
2006-06-30 08:15:00,92.962,93.035,92.89,92.961,3578699989.0
2006-06-30 08:30:00,92.981,93.004,92.909,92.937,3269399986.0
2006-06-30 08:45:00,92.948,93.0,92.926,92.963,3040899982.0
2006-06-30 09:00:00,92.951,93.014,92.908,92.99,3599899988.0
2006-06-30 09:15:00,92.978,92.999,92.884,92.937,3395199992.0
2006-06-30 09:30:00,92.954,93.026,92.933,92.994,3607299988.0
2006-06-30 09:45:00,93.025,93.048,92.909,92.93,3078600002.0
2006-06-30 10:00:00,92.925,92.992,92.909,92.969,2653399996.0
2006-06-30 10:15:00,92.971,93.057,92.942,93.009,3258499991.0
2006-06-30 10:30:00,93.027,93.071,93.006,93.042,3633099988.0
2006-06-30 10:45:00,93.053,93.067,93.0,93.0,3299899989.0
2006-06-30 11:00:00,93.02,93.066,92.981,93.028,3408199978.0
2006-06-30 11:15:00,93.016,93.045,92.98,92.983,3527999987.0
2006-06-30 11:30:00,92.952,92.978,92.908,92.951,3626399995.0
2006-06-30 11:45:00,92.94,92.965,92.849,92.875,3435699994.0
2006-06-30 12:00:00,92.864,92.942,92.845,92.925,3566499995.0
2006-06-30 12:15:00,92.939,93.003,92.925,92.96,3428199972.0
2006-06-30 12:30:00,92.96,92.987,92.931,92.973,2699700000.0
2006-06-30 12:45:00,92.934,92.978,92.897,92.935,3308599990.0
2006-06-30 13:00:00,92.937,93.001,92.932,92.977,4101899973.0
2006-06-30 13:15:00,92.975,93.014,92.931,92.995,2999599989.0
2006-06-30 13:30:00,92.993,93.015,92.966,93.015,3070699999.0
2006-06-30 13:45:00,93.008,93.038,92.947,92.964,3627500009.0
2006-06-30 14:00:00,92.951,93.017,92.933,92.944,3483999997.0
2006-06-30 14:15:00,92.948,93.068,92.948,93.056,3348399993.0
2006-06-30 14:30:00,93.057,93.135,92.986,93.0,3436699975.0
2006-06-30 14:45:00,92.994,93.084,92.978,93.047,3864099998.0
2006-06-30 15:00:00,93.024,93.097,93.014,93.044,2872299997.0
2006-06-30 15:15:00,93.058,93.136,93.04,93.136,3560099992.0
2006-06-30 15:30:00,93.118,93.152,93.072,93.111,3238599995.0
2006-06-30 15:45:00,93.113,93.153,93.049,93.076,3334399992.0
2006-06-30 16:00:00,93.06,93.146,93.06,93.119,3196500002.0
2006-06-30 16:15:00,93.108,93.175,93.089,93.16,3479899989.0
2006-06-30 16:30:00,93.16,93.237,93.122,93.214,3366999992.0
2006-06-30 16:45:00,93.202,93.282,93.165,93.273,3492399999.0
2006-06-30 17:00:00,93.265,93.292,93.223,93.25,3299300002.0
2006-06-30 17:15:00,93.232,93.393,93.22,93.377,2787199995.0
2006-06-30 17:30:00,93.378,93.472,93.366,93.427,3801899997.0
2006-06-30 17:45:00,93.421,93.5,93.388,93.44,3423999983.0
2006-06-30 18:00:00,93.46,93.53,93.425,93.45,19754899853.0
2006-06-30 18:15:00,93.44,93.5,93.405,93.432,21852099945.0
2006-06-30 18:30:00,93.435,93.48,93.414,93.45,19827699966.0
2006-06-30 18:45:00,93.452,93.508,93.433,93.44,13569499979.0
2006-06-30 19:00:00,93.438,93.469,93.381,93.426,9706299986.0
2006-06-30 19:15:00,93.419,93.472,93.405,93.425,14223799982.0
2006-06-30 19:30:00,93.437,93.453,93.381,93.397,12081099954.0
2006-06-30 19:45:00,93.376,93.436,93.354,93.375,9521599950.0
2006-06-30 20:00:00,93.378,93.476,93.356,93.447,10327599966.0
2006-06-30 20:15:00,93.453,93.504,93.429,93.46,14559999977.0
2006-06-30 20:30:00,93.45,93.494,93.428,93.465,15004999999.0
2006-06-30 20:45:00,93.461,93.53,93.451,93.514,16344799955.0
2006-06-30 21:00:00,93.508,93.544,93.472,93.509,11293699984.0
2006-06-30 21:15:00,93.508,93.538,93.455,93.47,14623299949.0
2006-06-30 21:30:00,93.487,93.515,93.447,93.51,7921899977.0
2006-06-30 21:45:00,93.508,93.577,93.483,93.568,6640199982.0
2006-06-30 22:00:00,93.559,93.594,93.521,93.55,7024299984.0
2006-06-30 22:15:00,93.55,93.595,93.528,93.535,4819599973.0
2006-06-30 22:30:00,93.545,93.63,93.513,93.562,5263899976.0
2006-06-30 22:45:00,93.587,93.6,93.492,93.54,5374599980.0
2006-07-02 23:00:00,93.511,93.511,93.322,93.359,3447299996.0
2006-07-02 23:15:00,93.349,93.413,93.318,93.376,3513299991.0
2006-07-02 23:30:00,93.382,93.466,93.349,93.452,3384299991.0
2006-07-02 23:45:00,93.44,93.458,93.37,93.404,3258199985.0
2006-07-03 00:00:00,93.4,93.46,93.365,93.433,3378999993.0
2006-07-03 00:15:00,93.433,93.467,93.395,93.419,3140899985.0
2006-07-03 00:30:00,93.401,93.482,93.393,93.436,3473599994.0
2006-07-03 00:45:00,93.445,93.461,93.342,93.412,3976499983.0
2006-07-03 01:00:00,93.392,93.555,93.365,93.389,3074500001.0
2006-07-03 01:15:00,93.4,93.41,93.329,93.346,3000599989.0
2006-07-03 01:30:00,93.375,93.397,93.333,93.39,2937399991.0
2006-07-03 01:45:00,93.39,93.395,93.358,93.378,3392100001.0
2006-07-03 02:00:00,93.385,93.395,93.354,93.37,2640399982.0
2006-07-03 02:15:00,93.371,93.395,93.359,93.38,3115199998.0
2006-07-03 02:30:00,93.38,93.395,93.357,93.378,2789000006.0
2006-07-03 02:45:00,93.365,93.395,93.359,93.37,2870899985.0
2006-07-03 03:00:00,93.385,93.395,93.357,93.39,3088899983.0
2006-07-03 03:15:00,93.385,93.39,93.36,93.385,2314399987.0
2006-07-03 03:30:00,93.38,93.395,93.342,93.385,3212499996.0
2006-07-03 03:45:00,93.366,93.395,93.359,93.378,2594199986.0
2006-07-03 04:00:00,93.378,93.395,93.352,93.37,2031600008.0
2006-07-03 04:15:00,93.37,93.395,93.348,93.372,2074399996.0
2006-07-03 04:30:00,93.371,93.398,93.36,93.385,2286999996.0
2006-07-03 04:45:00,93.39,93.395,93.361,93.361,2413899981.0
2006-07-03 05:00:00,93.37,93.59,93.343,93.59,2496299990.0
2006-07-03 05:15:00,93.577,93.592,93.531,93.568,2424099988.0
2006-07-03 05:30:00,93.583,93.587,93.518,93.524,2567999998.0
2006-07-03 05:45:00,93.545,93.552,93.47,93.492,2214099998.0
2006-07-03 06:00:00,93.494,93.503,93.438,93.482,3087299987.0
2006-07-03 06:15:00,93.462,93.491,93.426,93.462,2351299997.0
2006-07-03 06:30:00,93.45,93.477,93.428,93.465,2924699992.0
2006-07-03 06:45:00,93.442,93.483,93.43,93.467,3022900001.0
2006-07-03 07:00:00,93.456,93.487,93.422,93.445,3342399984.0
2006-07-03 07:15:00,93.438,93.482,93.42,93.45,3094499990.0
2006-07-03 07:30:00,93.473,93.538,93.44,93.525,2692000003.0
2006-07-03 07:45:00,93.519,93.574,93.495,93.533,2527300000.0
2006-07-03 08:00:00,93.529,93.553,93.483,93.512,3627300007.0
2006-07-03 08:15:00,93.515,93.543,93.454,93.498,3770199981.0
2006-07-03 08:30:00,93.494,93.595,93.454,93.547,3764499990.0
2006-07-03 08:45:00,93.536,93.585,93.52,93.552,3393699982.0
2006-07-03 09:00:00,93.551,93.564,93.452,93.478,3297999995.0
2006-07-03 09:15:00,93.485,93.497,93.42,93.424,3067699979.0
2006-07-03 09:30:00,93.427,93.451,93.321,93.331,3415600000.0
2006-07-03 09:45:00,93.354,93.434,93.313,93.407,2988999992.0
2006-07-03 10:00:00,93.421,93.444,93.367,93.419,2557499986.0
2006-07-03 10:15:00,93.44,93.488,93.409,93.435,3657999990.0
2006-07-03 10:30:00,93.439,93.522,93.431,93.494,3765399983.0
2006-07-03 10:45:00,93.502,93.513,93.421,93.446,3308099986.0
2006-07-03 11:00:00,93.455,93.497,93.44,93.485,3638499989.0
2006-07-03 11:15:00,93.48,93.503,93.423,93.465,3699699993.0
2006-07-03 11:30:00,93.463,93.506,93.421,93.501,3807999993.0
2006-07-03 11:45:00,93.493,93.525,93.428,93.497,3707399994.0
2006-07-03 12:00:00,93.497,93.615,93.479,93.603,3262699979.0
2006-07-03 12:15:00,93.603,93.684,93.575,93.613,3271499982.0
2006-07-03 12:30:00,93.609,93.72,93.595,93.679,3130000005.0
2006-07-03 12:45:00,93.671,93.713,93.594,93.63,3174899983.0
2006-07-03 13:00:00,93.661,93.701,93.6,93.6,3298100000.0
2006-07-03 13:15:00,93.62,93.714,93.593,93.652,3591499987.0
2006-07-03 13:30:00,93.631,93.663,93.587,93.619,3437699981.0
2006-07-03 13:45:00,93.612,93.643,93.58,93.58,3449099986.0
2006-07-03 14:00:00,93.578,93.595,93.511,93.535,2765399986.0
2006-07-03 14:15:00,93.527,93.567,93.49,93.538,2890399972.0
2006-07-03 14:30:00,93.546,93.556,93.482,93.527,2729599995.0
2006-07-03 14:45:00,93.516,93.627,93.495,93.592,3610799972.0
2006-07-03 15:00:00,93.596,93.72,93.584,93.681,2606799993.0
2006-07-03 15:15:00,93.677,93.725,93.647,93.692,2953400000.0
2006-07-03 15:30:00,93.684,93.699,93.631,93.66,3411699988.0
2006-07-03 15:45:00,93.652,93.686,93.628,93.667,3776199991.0
2006-07-03 16:00:00,93.653,93.737,93.624,93.721,3211900007.0
2006-07-03 16:15:00,93.747,93.759,93.655,93.673,3535399987.0
2006-07-03 16:30:00,93.679,93.733,93.658,93.706,3977099995.0
2006-07-03 16:45:00,93.731,93.749,93.66,93.687,3429899997.0
2006-07-03 17:00:00,93.686,93.729,93.521,93.563,3254699997.0
2006-07-03 17:15:00,93.555,93.735,93.522,93.683,3135199991.0
2006-07-03 17:30:00,93.685,93.727,93.639,93.707,3522200000.0
2006-07-03 17:45:00,93.709,93.756,93.656,93.754,2982300001.0
2006-07-03 18:00:00,93.741,93.79,93.684,93.74,24410099907.0
2006-07-03 18:15:00,93.73,93.78,93.672,93.713,24178799938.0
2006-07-03 18:30:00,93.72,93.775,93.691,93.71,19349999923.0
2006-07-03 18:45:00,93.692,93.753,93.649,93.666,15191499964.0
2006-07-03 19:00:00,93.677,93.744,93.637,93.727,9394299973.0
2006-07-03 19:15:00,93.738,93.744,93.687,93.717,13688799978.0
2006-07-03 19:30:00,93.715,93.737,93.674,93.721,11929699986.0
2006-07-03 19:45:00,93.722,93.747,93.673,93.715,9470399958.0
2006-07-03 20:00:00,93.715,93.725,93.606,93.619,10345999979.0
2006-07-03 20:15:00,93.626,93.67,93.572,93.6,15367099963.0
2006-07-03 20:30:00,93.61,93.616,93.556,93.589,15947399933.0
2006-07-03 20:45:00,93.602,93.64,93.579,93.632,16598899975.0
2006-07-03 21:00:00,93.62,93.682,93.616,93.668,9540499992.0
2006-07-03 21:15:00,93.66,93.682,93.624,93.677,13924299954.0
2006-07-03 21:30:00,93.666,93.678,93.596,93.618,7925199978.0
2006-07-03 21:45:00,93.629,93.701,93.608,93.683,6738499971.0
2006-07-03 22:00:00,93.66,93.681,93.596,93.652,6524099979.0
2006-07-03 22:15:00,93.652,93.668,93.609,93.635,4444999997.0
2006-07-03 22:30:00,93.63,93.684,93.619,93.66,5147999974.0
2006-07-03 22:45:00,93.666,93.682,93.591,93.64,4942100001.0
2006-07-03 23:00:00,93.665,93.67,93.552,93.606,3218300005.0
2006-07-03 23:15:00,93.62,93.655,93.589,93.599,3851999983.0
2006-07-03 23:30:00,93.612,93.65,93.578,93.636,3699600009.0
2006-07-03 23:45:00,93.629,93.66,93.606,93.64,2462700010.0
2006-07-04 00:00:00,93.657,93.721,93.631,93.665,2901699993.0
2006-07-04 00:15:00,93.667,93.71,93.63,93.65,2458799982.0
2006-07-04 00:30:00,93.651,93.698,93.609,93.653,2804999988.0
2006-07-04 00:45:00,93.66,93.702,93.655,93.69,3210199999.0
2006-07-04 01:00:00,93.68,93.698,93.64,93.66,2676199981.0
2006-07-04 01:15:00,93.675,93.685,93.63,93.645,2760899984.0
2006-07-04 01:30:00,93.665,93.69,93.631,93.665,3132599993.0
2006-07-04 01:45:00,93.686,93.698,93.599,93.627,3782499984.0
2006-07-04 02:00:00,93.61,93.648,93.59,93.622,3712999990.0
2006-07-04 02:15:00,93.625,93.67,93.615,93.642,3076099988.0
2006-07-04 02:30:00,93.614,93.642,93.551,93.571,3593100010.0
2006-07-04 02:45:00,93.554,93.597,93.529,93.556,3087699977.0
2006-07-04 03:00:00,93.567,93.603,93.528,93.598,3208999990.0
2006-07-04 03:15:00,93.59,93.606,93.558,93.591,2706199994.0
2006-07-04 03:30:00,93.597,93.602,93.443,93.487,3490200002.0
2006-07-04 03:45:00,93.475,93.513,93.446,93.465,3435100007.0
2006-07-04 04:00:00,93.481,93.558,93.461,93.545,3405899992.0
2006-07-04 04:15:00,93.543,93.613,93.522,93.598,3480999987.0
2006-07-04 04:30:00,93.579,93.598,93.531,93.557,2864899993.0
2006-07-04 04:45:00,93.568,93.592,93.542,93.56,2194300007.0
2006-07-04 05:00:00,93.567,93.577,93.524,93.553,3197699994.0
2006-07-04 05:15:00,93.539,93.562,93.505,93.531,2554300002.0
2006-07-04 05:30:00,93.508,93.565,93.504,93.552,2396399995.0
2006-07-04 05:45:00,93.561,93.569,93.491,93.544,2717299995.0
2006-07-04 06:00:00,93.526,93.58,93.523,93.56,2851100004.0
2006-07-04 06:15:00,93.551,93.589,93.545,93.575,2840199990.0
2006-07-04 06:30:00,93.579,93.616,93.558,93.589,2858199988.0
2006-07-04 06:45:00,93.575,93.62,93.567,93.598,3066699991.0
2006-07-04 07:00:00,93.604,93.643,93.574,93.611,3006699992.0
2006-07-04 07:15:00,93.623,93.646,93.591,93.603,2904300003.0
2006-07-04 07:30:00,93.605,93.629,93.569,93.589,2760299994.0
2006-07-04 07:45:00,93.593,93.622,93.574,93.586,2918599988.0
2006-07-04 08:00:00,93.588,93.625,93.567,93.592,3096599993.0
2006-07-04 08:15:00,93.599,93.605,93.528,93.583,3069499997.0
2006-07-04 08:30:00,93.593,93.596,93.487,93.505,3505799983.0
2006-07-04 08:45:00,93.508,93.544,93.463,93.514,3225699973.0
2006-07-04 09:00:00,93.54,93.602,93.516,93.544,3476899986.0
2006-07-04 09:15:00,93.53,93.58,93.477,93.58,3465699980.0
2006-07-04 09:30:00,93.567,93.59,93.528,93.567,3448499997.0
2006-07-04 09:45:00,93.573,93.608,93.55,93.601,3169999978.0
2006-07-04 10:00:00,93.578,93.597,93.53,93.567,2274500003.0
2006-07-04 10:15:00,93.559,93.62,93.538,93.59,2916899983.0
2006-07-04 10:30:00,93.597,93.614,93.537,93.56,3329000002.0
2006-07-04 10:45:00,93.556,93.585,93.467,93.524,3279800007.0
2006-07-04 11:00:00,93.527,93.543,93.477,93.501,3488599976.0
2006-07-04 11:15:00,93.484,93.516,93.453,93.496,3457000004.0
2006-07-04 11:30:00,93.49,93.538,93.451,93.47,3742799988.0
2006-07-04 11:45:00,93.46,93.522,93.458,93.495,4031599991.0
2006-07-04 12:00:00,93.504,93.528,93.458,93.515,3388699990.0
2006-07-04 12:15:00,93.528,93.545,93.476,93.531,3241099993.0
2006-07-04 12:30:00,93.503,93.541,93.473,93.49,3028899999.0
2006-07-04 12:45:00,93.491,93.529,93.423,93.423,3070199995.0
2006-07-04 13:00:00,93.451,93.483,93.416,93.458,3481799999.0
2006-07-04 13:15:00,93.451,93.471,93.398,93.445,3058599985.0
2006-07-04 13:30:00,93.463,93.468,93.406,93.454,3119599985.0
2006-07-04 13:45:00,93.455,93.475,93.424,93.426,3197900007.0
2006-07-04 14:00:00,93.449,93.468,93.4,93.448,3299399993.0
2006-07-04 14:15:00,93.43,93.485,93.425,93.479,3552299988.0
2006-07-04 14:30:00,93.469,93.535,93.419,93.529,2799999974.0
2006-07-04 14:45:00,93.515,93.54,93.457,93.514,3300899993.0
2006-07-04 15:00:00,93.518,93.537,93.441,93.472,2696499991.0
2006-07-04 15:15:00,93.48,93.546,93.464,93.502,3346999993.0
2006-07-04 15:30:00,93.523,93.54,93.486,93.509,2987999974.0
2006-07-04 15:45:00,93.524,93.524,93.449,93.485,3082899995.0
2006-07-04 16:00:00,93.492,93.525,93.439,93.48,3162300000.0
2006-07-04 16:15:00,93.482,93.505,93.45,93.457,3345499985.0
2006-07-04 16:30:00,93.487,93.507,93.447,93.462,3222599994.0
2006-07-04 16:45:00,93.455,93.535,93.418,93.514,3345199997.0
2006-07-04 17:00:00,93.512,93.546,93.432,93.468,2858199992.0
2006-07-04 17:15:00,93.465,93.488,93.39,93.424,3010200006.0
2006-07-04 17:30:00,93.446,93.507,93.43,93.466,3247899985.0
2006-07-04 17:45:00,93.468,93.468,93.394,93.443,2972499988.0
2006-07-04 18:00:00,93.443,93.48,93.406,93.44,24340999988.0
2006-07-04 18:15:00,93.45,93.467,93.392,93.452,23931799968.0
2006-07-04 18:30:00,93.452,93.488,93.403,93.445,17996699978.0
2006-07-04 18:45:00,93.463,93.52,93.437,93.507,14155399945.0
2006-07-04 19:00:00,93.506,93.52,93.469,93.5,9323799979.0
2006-07-04 19:15:00,93.501,93.516,93.47,93.48,14726699979.0
2006-07-04 19:30:00,93.493,93.534,93.469,93.503,11385799941.0
2006-07-04 19:45:00,93.486,93.53,93.43,93.455,9027399985.0
2006-07-04 20:00:00,93.455,93.488,93.422,93.466,10859599983.0
2006-07-04 20:15:00,93.467,93.54,93.459,93.54,14826999931.0
2006-07-04 20:30:00,93.53,93.54,93.496,93.507,13055199964.0
2006-07-04 20:45:00,93.52,93.55,93.489,93.51,13743599984.0
2006-07-04 21:00:00,93.52,93.53,93.48,93.507,8144099978.0
2006-07-04 21:15:00,93.52,93.54,93.472,93.515,15105099937.0
2006-07-04 21:30:00,93.528,93.565,93.499,93.543,7806999962.0
2006-07-04 21:45:00,93.529,93.6,93.511,93.594,6696699965.0
2006-07-04 22:00:00,93.608,93.66,93.526,93.635,6969599966.0
2006-07-04 22:15:00,93.643,93.702,93.612,93.66,4550899991.0
2006-07-04 22:30:00,93.664,93.694,93.611,93.617,5216099990.0
2006-07-04 22:45:00,93.632,93.716,93.616,93.68,5515299988.0
2006-07-04 23:00:00,93.71,93.743,93.671,93.694,3578599972.0
2006-07-04 23:15:00,93.707,93.751,93.635,93.725,3581999990.0
2006-07-04 23:30:00,93.734,93.789,93.714,93.762,3561999982.0
2006-07-04 23:45:00,93.776,93.84,93.757,93.84,2155600001.0
2006-07-05 00:00:00,93.848,93.938,93.823,93.921,3046399984.0
2006-07-05 00:15:00,93.912,94.002,93.905,93.943,3139999983.0
2006-07-05 00:30:00,93.919,93.983,93.915,93.944,3135299991.0
2006-07-05 00:45:00,93.951,94.063,93.938,93.999,3463200001.0
2006-07-05 01:00:00,93.986,94.039,93.946,94.004,2858799999.0
2006-07-05 01:15:00,94.032,94.045,93.972,94.019,3390399991.0
2006-07-05 01:30:00,94.049,94.06,93.982,94.003,3106300000.0
2006-07-05 01:45:00,94.017,94.033,93.935,93.963,4440999981.0
2006-07-05 02:00:00,93.941,93.983,93.905,93.937,3260300002.0
2006-07-05 02:15:00,93.948,93.967,93.857,93.905,3067899998.0
2006-07-05 02:30:00,93.89,93.946,93.884,93.917,3416799998.0
2006-07-05 02:45:00,93.917,93.944,93.844,93.844,3087999981.0
2006-07-05 03:00:00,93.833,93.857,93.764,93.785,3528299995.0
2006-07-05 03:15:00,93.786,93.798,93.701,93.735,3380799999.0
2006-07-05 03:30:00,93.741,93.755,93.697,93.738,3004899997.0
2006-07-05 03:45:00,93.704,93.757,93.699,93.747,2761899999.0
2006-07-05 04:00:00,93.734,93.763,93.691,93.733,2551700003.0
2006-07-05 04:15:00,93.719,93.79,93.672,93.779,2750499991.0
2006-07-05 04:30:00,93.775,93.817,93.759,93.814,2815899987.0
2006-07-05 04:45:00,93.808,93.82,93.748,93.748,2519899981.0
2006-07-05 05:00:00,93.755,93.793,93.735,93.767,2807499998.0
2006-07-05 05:15:00,93.751,93.793,93.728,93.742,2621000004.0
2006-07-05 05:30:00,93.753,93.79,93.733,93.734,2643699999.0
2006-07-05 05:45:00,93.741,93.787,93.703,93.721,3119499986.0
2006-07-05 06:00:00,93.734,93.756,93.709,93.71,2997699983.0
2006-07-05 06:15:00,93.712,93.773,93.68,93.73,2903000011.0
2006-07-05 06:30:00,93.742,93.774,93.719,93.745,2825299992.0
2006-07-05 06:45:00,93.756,93.83,93.736,93.806,3688299980.0
2006-07-05 07:00:00,93.812,93.853,93.79,93.836,2874299991.0
2006-07-05 07:15:00,93.82,93.854,93.801,93.837,3796899982.0
2006-07-05 07:30:00,93.831,93.879,93.809,93.833,3267399998.0
2006-07-05 07:45:00,93.817,93.908,93.802,93.867,2904499998.0
2006-07-05 08:00:00,93.85,93.906,93.786,93.794,3159199987.0
2006-07-05 08:15:00,93.805,93.858,93.712,93.712,3583699999.0
2006-07-05 08:30:00,93.719,93.768,93.668,93.699,3385199986.0
2006-07-05 08:45:00,93.708,93.775,93.664,93.695,3083399982.0
2006-07-05 09:00:00,93.702,93.756,93.658,93.677,3237799996.0
2006-07-05 09:15:00,93.656,93.675,93.562,93.592,3543399965.0
2006-07-05 09:30:00,93.59,93.637,93.514,93.518,3381900000.0
2006-07-05 09:45:00,93.535,93.58,93.477,93.553,3507599981.0
2006-07-05 10:00:00,93.55,93.635,93.543,93.615,2904299994.0
2006-07-05 10:15:00,93.649,93.649,93.537,93.58,3512999983.0
2006-07-05 10:30:00,93.571,93.728,93.522,93.688,3301099999.0
2006-07-05 10:45:00,93.723,93.743,93.658,93.698,3271299979.0
2006-07-05 11:00:00,93.691,93.708,93.624,93.663,3452199988.0
2006-07-05 11:15:00,93.665,93.714,93.647,93.682,3960799988.0
2006-07-05 11:30:00,93.68,93.776,93.659,93.753,3976599971.0
2006-07-05 11:45:00,93.747,93.769,93.619,93.625,3082399998.0
2006-07-05 12:00:00,93.611,93.633,93.569,93.594,3527999991.0
2006-07-05 12:15:00,93.594,93.636,93.553,93.586,2926500003.0
2006-07-05 12:30:00,93.571,93.633,93.558,93.58,3017499996.0
2006-07-05 12:45:00,93.592,93.664,93.57,93.659,3416899995.0
2006-07-05 13:00:00,93.661,93.734,93.65,93.662,4051300004.0
2006-07-05 13:15:00,93.675,93.698,93.612,93.673,3399300001.0
2006-07-05 13:30:00,93.653,93.669,93.572,93.582,3254600000.0
2006-07-05 13:45:00,93.569,93.6,93.531,93.582,3905499986.0
2006-07-05 14:00:00,93.591,93.598,93.501,93.552,3355300000.0
2006-07-05 14:15:00,93.54,93.613,93.487,93.552,3661000008.0
2006-07-05 14:30:00,93.558,93.569,93.484,93.501,3326699986.0
2006-07-05 14:45:00,93.5,93.576,93.476,93.506,3541299996.0
2006-07-05 15:00:00,93.513,93.607,93.495,93.593,3154399997.0
2006-07-05 15:15:00,93.58,93.614,93.51,93.532,3940099993.0
2006-07-05 15:30:00,93.554,93.619,93.542,93.58,3056599999.0
2006-07-05 15:45:00,93.581,93.599,93.482,93.547,3283999995.0
2006-07-05 16:00:00,93.511,93.629,93.507,93.605,3595799994.0
2006-07-05 16:15:00,93.611,93.616,93.528,93.574,3427799984.0
2006-07-05 16:30:00,93.58,93.626,93.563,93.59,3103899988.0
2006-07-05 16:45:00,93.59,93.703,93.577,93.683,3486099990.0
2006-07-05 17:00:00,93.672,93.748,93.665,93.727,3399099995.0
2006-07-05 17:15:00,93.706,93.769,93.704,93.742,3165499993.0
2006-07-05 17:30:00,93.765,93.801,93.728,93.788,3427099998.0
2006-07-05 17:45:00,93.772,93.785,93.677,93.714,2957899995.0
2006-07-05 18:00:00,93.719,93.764,93.703,93.709,22269699974.0
2006-07-05 18:15:00,93.74,93.804,93.713,93.762,23142199940.0
2006-07-05 18:30:00,93.757,93.78,93.702,93.702,18880899978.0
2006-07-05 18:45:00,93.702,93.747,93.7,93.728,14229699979.0
2006-07-05 19:00:00,93.743,93.759,93.713,93.742,9270099979.0
2006-07-05 19:15:00,93.732,93.778,93.71,93.765,13951699965.0
2006-07-05 19:30:00,93.773,93.797,93.749,93.758,12296699960.0
2006-07-05 19:45:00,93.745,93.807,93.74,93.783,9309099969.0
2006-07-05 20:00:00,93.792,93.864,93.772,93.797,10813599984.0
2006-07-05 20:15:00,93.817,93.864,93.785,93.86,12453899967.0
2006-07-05 20:30:00,93.846,93.882,93.787,93.862,15929099934.0
2006-07-05 20:45:00,93.864,93.91,93.826,93.875,16732299934.0
2006-07-05 21:00:00,93.896,93.92,93.84,93.877,10111199985.0
2006-07-05 21:15:00,93.858,93.929,93.842,93.921,15110299969.0
2006-07-05 21:30:00,93.905,93.924,93.861,93.885,8560200001.0
2006-07-05 21:45:00,93.892,93.892,93.812,93.829,6620200001.0
2006-07-05 22:00:00,93.839,93.88,93.818,93.86,6701999967.0
2006-07-05 22:15:00,93.874,93.902,93.847,93.884,4529399987.0
2006-07-05 22:30:00,93.895,93.913,93.866,93.897,5568299985.0
2006-07-05 22:45:00,93.905,93.911,93.81,93.86,5264600004.0
2006-07-05 23:00:00,93.89,93.89,93.797,93.815,3664999989.0
2006-07-05 23:15:00,93.818,93.879,93.795,93.832,2964699986.0
2006-07-05 23:30:00,93.849,93.863,93.807,93.823,3003699995.0
2006-07-05 23:45:00,93.826,93.855,93.806,93.845,2313999995.0
2006-07-06 00:00:00,93.845,93.922,93.813,93.89,3029999978.0
2006-07-06 00:15:00,93.886,93.906,93.835,93.856,2785400013.0
2006-07-06 00:30:00,93.855,93.901,93.812,93.869,3377000000.0
2006-07-06 00:45:00,93.876,93.899,93.796,93.829,3299599989.0
2006-07-06 01:00:00,93.829,93.844,93.753,93.77,2748500013.0
2006-07-06 01:15:00,93.779,93.797,93.726,93.747,2920299985.0
2006-07-06 01:30:00,93.773,93.803,93.75,93.778,3340199984.0
2006-07-06 01:45:00,93.785,93.817,93.747,93.8,3692599993.0
2006-07-06 02:00:00,93.793,93.823,93.722,93.728,3501299988.0
2006-07-06 02:15:00,93.734,93.797,93.711,93.759,3062099988.0
2006-07-06 02:30:00,93.739,93.77,93.71,93.724,3289799989.0
2006-07-06 02:45:00,93.706,93.824,93.701,93.801,3379899987.0
2006-07-06 03:00:00,93.792,93.811,93.742,93.775,3737499991.0
2006-07-06 03:15:00,93.787,93.793,93.722,93.732,3269699985.0
2006-07-06 03:30:00,93.731,93.75,93.683,93.729,3206799985.0
2006-07-06 03:45:00,93.716,93.781,93.702,93.77,2911299993.0
2006-07-06 04:00:00,93.756,93.793,93.731,93.756,3166099985.0
2006-07-06 04:15:00,93.759,93.792,93.737,93.751,2324899998.0
2006-07-06 04:30:00,93.749,93.773,93.71,93.742,3023899993.0
2006-07-06 04:45:00,93.763,93.781,93.718,93.718,2653099993.0
2006-07-06 05:00:00,93.75,93.785,93.702,93.768,2945399996.0
2006-07-06 05:15:00,93.758,93.777,93.731,93.731,2657599987.0
2006-07-06 05:30:00,93.747,93.775,93.723,93.744,2729800006.0
2006-07-06 05:45:00,93.761,93.788,93.712,93.753,2489699992.0
2006-07-06 06:00:00,93.741,93.774,93.728,93.745,3258599998.0
2006-07-06 06:15:00,93.729,93.773,93.711,93.76,2537399993.0
2006-07-06 06:30:00,93.766,93.791,93.722,93.774,2547099995.0
2006-07-06 06:45:00,93.76,93.785,93.736,93.763,3514600004.0
2006-07-06 07:00:00,93.767,93.801,93.739,93.766,2810300004.0
2006-07-06 07:15:00,93.762,93.807,93.738,93.75,3136999994.0
2006-07-06 07:30:00,93.739,93.769,93.685,93.756,3322299979.0
2006-07-06 07:45:00,93.74,93.767,93.686,93.723,2858899971.0
2006-07-06 08:00:00,93.728,93.784,93.7,93.725,3704399997.0
2006-07-06 08:15:00,93.718,93.777,93.696,93.751,3346399985.0
2006-07-06 08:30:00,93.777,93.792,93.728,93.728,3111199992.0
2006-07-06 08:45:00,93.749,93.764,93.702,93.738,3522500003.0
2006-07-06 09:00:00,93.767,93.822,93.733,93.81,3489999972.0
2006-07-06 09:15:00,93.794,93.86,93.775,93.857,3226799991.0
2006-07-06 09:30:00,93.851,93.88,93.811,93.85,3472899999.0
2006-07-06 09:45:00,93.86,93.898,93.836,93.89,3320700001.0
2006-07-06 10:00:00,93.865,93.899,93.775,93.833,3095399988.0
2006-07-06 10:15:00,93.832,93.854,93.781,93.81,3626999993.0
2006-07-06 10:30:00,93.82,93.868,93.774,93.831,3486599986.0
2006-07-06 10:45:00,93.85,93.882,93.784,93.86,3064399994.0
2006-07-06 11:00:00,93.867,93.875,93.797,93.818,3332099991.0
2006-07-06 11:15:00,93.801,93.86,93.761,93.8,3382099980.0
2006-07-06 11:30:00,93.777,93.817,93.731,93.75,4035899992.0
2006-07-06 11:45:00,93.736,93.803,93.725,93.796,3623899983.0
2006-07-06 12:00:00,93.776,93.804,93.721,93.758,3966099983.0
2006-07-06 12:15:00,93.772,93.772,93.72,93.758,3469600003.0
2006-07-06 12:30:00,93.75,93.794,93.699,93.735,3130299982.0
2006-07-06 12:45:00,93.727,93.745,93.612,93.631,3107599993.0
2006-07-06 13:00:00,93.652,93.694,93.638,93.665,3934800000.0
2006-07-06 13:15:00,93.664,93.745,93.629,93.74,3214599988.0
2006-07-06 13:30:00,93.716,93.74,93.676,93.711,3377599992.0
2006-07-06 13:45:00,93.719,93.777,93.668,93.766,3508599989.0
2006-07-06 14:00:00,93.76,93.782,93.677,93.712,3173499989.0
2006-07-06 14:15:00,93.732,93.784,93.714,93.734,3220099995.0
2006-07-06 14:30:00,93.706,93.939,93.657,93.921,3202399983.0
2006-07-06 14:45:00,93.922,93.922,93.722,93.746,3559699996.0
2006-07-06 15:00:00,93.734,93.758,93.598,93.678,3443299997.0
2006-07-06 15:15:00,93.677,93.695,93.509,93.574,3851899977.0
2006-07-06 15:30:00,93.596,93.609,93.524,93.584,3456100012.0
2006-07-06 15:45:00,93.574,93.603,93.517,93.585,3475999988.0
2006-07-06 16:00:00,93.56,93.646,93.551,93.566,3749999977.0
2006-07-06 16:15:00,93.572,93.576,93.449,93.469,3878099990.0
2006-07-06 16:30:00,93.479,93.483,93.369,93.446,3253600004.0
2006-07-06 16:45:00,93.452,93.518,93.422,93.505,3470599984.0
2006-07-06 17:00:00,93.479,93.555,93.479,93.541,3154499976.0
2006-07-06 17:15:00,93.527,93.537,93.484,93.498,3387099982.0
2006-07-06 17:30:00,93.504,93.567,93.488,93.567,3140499981.0
2006-07-06 17:45:00,93.553,93.614,93.515,93.595,3179600008.0
2006-07-06 18:00:00,93.617,93.65,93.576,93.62,23552399876.0
2006-07-06 18:15:00,93.61,93.62,93.557,93.599,24372299931.0
2006-07-06 18:30:00,93.603,93.625,93.552,93.59,19100499935.0
2006-07-06 18:45:00,93.59,93.608,93.552,93.602,14382699977.0
2006-07-06 19:00:00,93.586,93.701,93.574,93.7,9318900009.0
2006-07-06 19:15:00,93.702,93.774,93.663,93.681,14295399966.0
2006-07-06 19:30:00,93.701,93.725,93.668,93.674,12204099958.0
2006-07-06 19:45:00,93.687,93.716,93.657,93.676,8944099958.0
2006-07-06 20:00:00,93.702,93.719,93.643,93.687,10943899982.0
2006-07-06 20:15:00,93.688,93.72,93.66,93.72,14981499963.0
2006-07-06 20:30:00,93.705,93.738,93.639,93.725,14767399964.0
2006-07-06 20:45:00,93.721,93.76,93.696,93.744,16343399960.0
2006-07-06 21:00:00,93.746,93.77,93.698,93.743,10237799984.0
2006-07-06 21:15:00,93.737,93.755,93.674,93.691,15237499983.0
2006-07-06 21:30:00,93.683,93.732,93.666,93.713,8080899989.0
2006-07-06 21:45:00,93.693,93.719,93.669,93.676,6585400007.0
2006-07-06 22:00:00,93.697,93.717,93.659,93.706,6866899979.0
2006-07-06 22:15:00,93.683,93.711,93.639,93.664,4654399991.0
2006-07-06 22:30:00,93.659,93.687,93.633,93.658,4834099986.0
2006-07-06 22:45:00,93.682,93.707,93.61,93.619,5081199978.0
2006-07-06 23:00:00,93.69,93.735,93.662,93.699,3697900009.0
2006-07-06 23:15:00,93.681,93.73,93.613,93.646,3914299985.0
2006-07-06 23:30:00,93.65,93.686,93.613,93.654,3984199988.0
2006-07-06 23:45:00,93.66,93.697,93.63,93.646,3612799987.0
2006-07-07 00:00:00,93.687,93.721,93.61,93.68,4108599990.0
2006-07-07 00:15:00,93.714,93.761,93.65,93.747,3238999996.0
2006-07-07 00:30:00,93.737,93.773,93.684,93.749,4223899988.0
2006-07-07 00:45:00,93.728,93.79,93.699,93.79,3608099993.0
2006-07-07 01:00:00,93.76,93.791,93.694,93.726,3838299979.0
2006-07-07 01:15:00,93.728,93.775,93.688,93.712,3728499983.0
2006-07-07 01:30:00,93.747,93.791,93.699,93.757,3971899992.0
2006-07-07 01:45:00,93.795,93.806,93.738,93.78,4048999977.0
2006-07-07 02:00:00,93.741,93.82,93.719,93.775,3622400001.0
2006-07-07 02:15:00,93.73,93.753,93.655,93.716,4092699971.0
2006-07-07 02:30:00,93.7,93.768,93.677,93.742,4080199988.0
2006-07-07 02:45:00,93.722,93.779,93.696,93.745,3837999993.0
2006-07-07 03:00:00,93.737,93.759,93.678,93.733,3844899995.0
2006-07-07 03:15:00,93.695,93.735,93.646,93.69,3706799982.0
2006-07-07 03:30:00,93.676,93.715,93.626,93.683,3441299992.0
2006-07-07 03:45:00,93.678,93.724,93.642,93.695,3652599991.0
2006-07-07 04:00:00,93.692,93.725,93.634,93.692,3673499991.0
2006-07-07 04:15:00,93.662,93.726,93.66,93.688,3695499968.0
2006-07-07 04:30:00,93.68,93.719,93.632,93.66,3400399984.0
2006-07-07 04:45:00,93.657,93.724,93.619,93.724,3959699990.0
2006-07-07 05:00:00,93.704,93.728,93.645,93.677,3565599987.0
2006-07-07 05:15:00,93.681,93.735,93.651,93.668,3914099998.0
2006-07-07 05:30:00,93.69,93.708,93.634,93.692,2948800003.0
2006-07-07 05:45:00,93.702,93.71,93.629,93.647,2596699988.0
2006-07-07 06:00:00,93.653,93.677,93.623,93.65,2659299976.0
2006-07-07 06:15:00,93.661,93.68,93.619,93.66,1714199993.0
2006-07-07 06:30:00,93.675,93.68,93.624,93.661,2950800001.0
2006-07-07 06:45:00,93.651,93.68,93.604,93.655,3220099988.0
2006-07-07 07:00:00,93.639,93.665,93.623,93.655,2709700001.0
2006-07-07 07:15:00,93.66,93.66,93.614,93.645,3021199978.0
2006-07-07 07:30:00,93.65,93.655,93.593,93.604,2852000004.0
2006-07-07 07:45:00,93.613,93.639,93.592,93.608,2881299987.0
2006-07-07 08:00:00,93.625,93.693,93.6,93.673,3304199995.0
2006-07-07 08:15:00,93.662,93.694,93.639,93.674,3408799993.0
2006-07-07 08:30:00,93.661,93.694,93.608,93.628,3627799987.0
2006-07-07 08:45:00,93.631,93.668,93.582,93.604,2808000003.0
2006-07-07 09:00:00,93.612,93.63,93.56,93.565,3386199980.0
2006-07-07 09:15:00,93.571,93.611,93.475,93.479,3323799983.0
2006-07-07 09:30:00,93.47,93.61,93.461,93.57,3001599978.0
2006-07-07 09:45:00,93.592,93.624,93.53,93.555,3303599988.0
2006-07-07 10:00:00,93.529,93.595,93.516,93.55,2954499983.0
2006-07-07 10:15:00,93.549,93.568,93.484,93.484,3357199982.0
2006-07-07 10:30:00,93.487,93.514,93.374,93.374,3566000011.0
2006-07-07 10:45:00,93.395,93.45,93.362,93.42,3653799996.0
2006-07-07 11:00:00,93.404,93.43,93.357,93.396,3149700001.0
2006-07-07 11:15:00,93.414,93.484,93.398,93.484,3587799981.0
2006-07-07 11:30:00,93.489,93.53,93.442,93.465,3948299989.0
2006-07-07 11:45:00,93.458,93.477,93.357,93.422,3513400006.0
2006-07-07 12:00:00,93.403,93.423,93.244,93.268,3614099994.0
2006-07-07 12:15:00,93.268,93.423,93.25,93.39,3851299985.0
2006-07-07 12:30:00,93.377,93.497,93.377,93.41,2569199984.0
2006-07-07 12:45:00,93.404,93.507,93.402,93.432,2735600005.0
2006-07-07 13:00:00,93.455,93.516,93.423,93.435,3317199986.0
2006-07-07 13:15:00,93.433,93.462,93.382,93.424,2928399993.0
2006-07-07 13:30:00,93.424,93.438,93.358,93.425,3217099996.0
2006-07-07 13:45:00,93.403,93.431,93.335,93.335,2995800003.0
2006-07-07 14:00:00,93.351,93.442,93.325,93.394,2973499987.0
2006-07-07 14:15:00,93.395,93.42,93.321,93.41,3406700017.0
2006-07-07 14:30:00,93.401,93.425,93.349,93.42,2731499991.0
2006-07-07 14:45:00,93.407,93.408,93.249,93.344,3712099979.0
2006-07-07 15:00:00,93.342,93.405,93.281,93.38,3644399989.0
2006-07-07 15:15:00,93.371,93.394,93.298,93.338,3447699990.0
2006-07-07 15:30:00,93.327,93.359,93.252,93.305,3087099977.0
2006-07-07 15:45:00,93.305,93.4,93.29,93.386,2980299997.0
2006-07-07 16:00:00,93.368,93.398,93.251,93.299,2788699981.0
2006-07-07 16:15:00,93.287,93.355,93.258,93.329,3236299983.0
2006-07-07 16:30:00,93.336,93.355,93.232,93.248,3124899985.0
2006-07-07 16:45:00,93.238,93.289,93.223,93.249,3368199991.0
2006-07-07 17:00:00,93.244,93.275,93.219,93.245,2942399985.0
2006-07-07 17:15:00,93.237,93.249,93.148,93.187,3460100005.0
2006-07-07 17:30:00,93.179,93.229,93.156,93.189,3363299995.0
2006-07-07 17:45:00,93.198,93.235,93.175,93.215,3448799988.0
2006-07-07 18:00:00,93.223,93.223,93.102,93.13,23260499860.0
2006-07-07 18:15:00,93.15,93.235,93.115,93.22,24417499966.0
2006-07-07 18:30:00,93.233,93.28,93.172,93.21,18772999919.0
2006-07-07 18:45:00,93.19,93.243,93.158,93.215,13899999999.0
2006-07-07 19:00:00,93.205,93.254,93.194,93.226,9657899991.0
2006-07-07 19:15:00,93.222,93.273,93.172,93.247,14516199989.0
2006-07-07 19:30:00,93.258,93.27,93.214,93.238,12015899956.0
2006-07-07 19:45:00,93.231,93.257,93.19,93.214,8688899959.0
2006-07-07 20:00:00,93.21,93.247,93.181,93.217,10618399990.0
2006-07-07 20:15:00,93.196,93.27,93.189,93.26,15402799986.0
2006-07-07 20:30:00,93.28,93.28,93.196,93.23,15806999955.0
2006-07-07 20:45:00,93.219,93.226,93.15,93.2,15801599983.0
2006-07-07 21:00:00,93.211,93.261,93.204,93.244,10184499954.0
2006-07-07 21:15:00,93.256,93.256,93.173,93.197,15012199939.0
2006-07-07 21:30:00,93.201,93.202,93.129,93.169,8226800001.0
2006-07-07 21:45:00,93.155,93.197,93.13,93.17,6598199985.0
2006-07-07 22:00:00,93.183,93.209,93.134,93.141,6572699970.0
2006-07-07 22:15:00,93.156,93.189,93.118,93.163,4651799988.0
2006-07-07 22:30:00,93.173,93.211,93.133,93.133,5607900000.0
2006-07-07 22:45:00,93.158,93.196,93.097,93.131,5348399987.0
2006-07-09 23:00:00,93.21,93.236,93.138,93.185,2693799980.0
2006-07-09 23:15:00,93.187,93.193,93.094,93.12,2927299979.0
2006-07-09 23:30:00,93.121,93.165,93.098,93.125,3739399999.0
2006-07-09 23:45:00,93.113,93.17,93.073,93.09,3076399989.0
2006-07-10 00:00:00,93.112,93.119,93.028,93.055,3402799977.0
2006-07-10 00:15:00,93.088,93.101,93.034,93.078,3666599987.0
2006-07-10 00:30:00,93.087,93.165,93.051,93.13,3394499989.0
2006-07-10 00:45:00,93.172,93.214,93.123,93.184,3715799989.0
2006-07-10 01:00:00,93.176,93.207,93.055,93.055,3262699983.0
2006-07-10 01:15:00,93.08,93.144,93.068,93.119,2530299983.0
2006-07-10 01:30:00,93.144,93.185,93.12,93.137,2639399992.0
2006-07-10 01:45:00,93.15,93.152,93.1,93.133,3167599991.0
2006-07-10 02:00:00,93.119,93.119,92.996,93.056,3375099998.0
2006-07-10 02:15:00,93.059,93.136,93.047,93.12,3620899992.0
2006-07-10 02:30:00,93.107,93.133,93.068,93.087,3362200002.0
2006-07-10 02:45:00,93.084,93.099,93.037,93.075,3580299986.0
2006-07-10 03:00:00,93.074,93.078,92.986,93.019,3372400012.0
2006-07-10 03:15:00,93.016,93.058,93.013,93.03,2521499990.0
2006-07-10 03:30:00,93.039,93.055,92.991,93.049,2970200001.0
2006-07-10 03:45:00,93.033,93.063,92.995,93.008,3296700009.0
2006-07-10 04:00:00,92.999,93.032,92.935,92.991,3175799985.0
2006-07-10 04:15:00,93.003,93.019,92.959,92.976,3016999995.0
2006-07-10 04:30:00,92.969,93.001,92.957,92.969,2726500006.0
2006-07-10 04:45:00,92.993,92.997,92.945,92.961,2469699998.0
2006-07-10 05:00:00,92.965,92.982,92.85,92.876,2949799996.0
2006-07-10 05:15:00,92.875,92.89,92.825,92.854,2594899997.0
2006-07-10 05:30:00,92.839,92.881,92.822,92.836,2614400008.0
2006-07-10 05:45:00,92.858,92.882,92.806,92.88,2668099994.0
2006-07-10 06:00:00,92.863,92.888,92.834,92.852,2756200001.0
2006-07-10 06:15:00,92.848,92.859,92.75,92.784,2906299994.0
2006-07-10 06:30:00,92.795,92.838,92.768,92.805,2907899985.0
2006-07-10 06:45:00,92.78,92.826,92.78,92.802,3164800002.0
2006-07-10 07:00:00,92.797,92.797,92.721,92.765,2947499991.0
2006-07-10 07:15:00,92.758,92.777,92.707,92.75,3173200000.0
2006-07-10 07:30:00,92.762,92.795,92.724,92.782,3282699981.0
2006-07-10 07:45:00,92.779,92.884,92.76,92.821,2812799995.0
2006-07-10 08:00:00,92.801,92.852,92.773,92.852,3402899991.0
2006-07-10 08:15:00,92.856,92.864,92.806,92.828,3486799987.0
2006-07-10 08:30:00,92.823,92.89,92.806,92.841,3680299973.0
2006-07-10 08:45:00,92.848,92.848,92.7,92.772,3176800004.0
2006-07-10 09:00:00,92.755,92.774,92.659,92.748,3238599990.0
2006-07-10 09:15:00,92.798,92.827,92.753,92.807,3427299995.0
2006-07-10 09:30:00,92.794,92.826,92.739,92.758,3050100013.0
2006-07-10 09:45:00,92.764,92.862,92.726,92.751,3582599982.0
2006-07-10 10:00:00,92.744,92.804,92.732,92.781,3138299997.0
2006-07-10 10:15:00,92.791,92.803,92.733,92.78,3485199985.0
2006-07-10 10:30:00,92.762,92.822,92.734,92.79,3598700005.0
2006-07-10 10:45:00,92.8,92.823,92.741,92.791,3175899997.0
2006-07-10 11:00:00,92.796,92.806,92.752,92.778,3586100010.0
2006-07-10 11:15:00,92.774,92.799,92.665,92.682,3547999987.0
2006-07-10 11:30:00,92.67,92.795,92.67,92.775,3908899993.0
2006-07-10 11:45:00,92.785,92.794,92.712,92.745,3773300004.0
2006-07-10 12:00:00,92.739,92.789,92.686,92.768,3306899990.0
2006-07-10 12:15:00,92.756,92.797,92.725,92.782,3207799972.0
2006-07-10 12:30:00,92.783,92.797,92.73,92.75,2840200004.0
2006-07-10 12:45:00,92.75,92.764,92.668,92.706,3456500002.0
2006-07-10 13:00:00,92.703,92.732,92.608,92.619,3510199965.0
2006-07-10 13:15:00,92.63,92.682,92.579,92.652,3382099988.0
2006-07-10 13:30:00,92.638,92.652,92.563,92.592,3383499985.0
2006-07-10 13:45:00,92.573,92.643,92.562,92.618,2902800000.0
2006-07-10 14:00:00,92.618,92.623,92.568,92.588,3173699999.0
2006-07-10 14:15:00,92.585,92.603,92.492,92.5,3426900006.0
2006-07-10 14:30:00,92.504,92.545,92.457,92.47,3272199989.0
2006-07-10 14:45:00,92.481,92.643,92.467,92.623,3632799982.0
2006-07-10 15:00:00,92.63,92.64,92.558,92.596,3191399987.0
2006-07-10 15:15:00,92.589,92.665,92.561,92.652,3297299984.0
2006-07-10 15:30:00,92.637,92.725,92.631,92.671,3407900006.0
2006-07-10 15:45:00,92.686,92.73,92.596,92.624,3856699994.0
2006-07-10 16:00:00,92.618,92.704,92.618,92.678,3062900000.0
2006-07-10 16:15:00,92.692,92.699,92.59,92.601,3298300004.0
2006-07-10 16:30:00,92.617,92.645,92.571,92.613,3347899988.0
2006-07-10 16:45:00,92.617,92.661,92.596,92.651,3179599980.0
2006-07-10 17:00:00,92.638,92.688,92.618,92.672,3033899999.0
2006-07-10 17:15:00,92.648,92.682,92.631,92.667,3207299983.0
2006-07-10 17:30:00,92.664,92.687,92.604,92.624,2959299996.0
2006-07-10 17:45:00,92.616,92.674,92.592,92.659,3523799994.0
2006-07-10 18:00:00,92.657,92.72,92.628,92.656,22176100013.0
2006-07-10 18:15:00,92.68,92.693,92.619,92.675,23986699928.0
2006-07-10 18:30:00,92.665,92.7,92.625,92.625,18481199933.0
2006-07-10 18:45:00,92.619,92.718,92.6,92.7,14466799955.0
2006-07-10 19:00:00,92.721,92.749,92.672,92.729,9521500003.0
2006-07-10 19:15:00,92.739,92.761,92.696,92.715,14314099964.0
2006-07-10 19:30:00,92.707,92.762,92.678,92.741,12090299953.0
2006-07-10 19:45:00,92.724,92.782,92.716,92.755,9755899967.0
2006-07-10 20:00:00,92.757,92.78,92.681,92.707,10652699971.0
2006-07-10 20:15:00,92.708,92.74,92.681,92.74,14938499972.0
2006-07-10 20:30:00,92.75,92.775,92.703,92.745,15943599959.0
2006-07-10 20:45:00,92.744,92.767,92.688,92.712,16441699920.0
2006-07-10 21:00:00,92.75,92.762,92.699,92.758,8421199992.0
2006-07-10 21:15:00,92.747,92.815,92.727,92.793,15025499938.0
2006-07-10 21:30:00,92.788,92.815,92.753,92.782,8255499966.0
2006-07-10 21:45:00,92.765,92.804,92.75,92.785,6563599982.0
2006-07-10 22:00:00,92.786,92.817,92.76,92.81,6561399993.0
2006-07-10 22:15:00,92.817,92.844,92.749,92.749,4853999976.0
2006-07-10 22:30:00,92.787,92.827,92.762,92.817,5307300015.0
2006-07-10 22:45:00,92.823,92.833,92.741,92.749,4868299979.0
2006-07-10 23:00:00,92.815,92.875,92.792,92.823,3449899991.0
2006-07-10 23:15:00,92.832,92.897,92.804,92.848,3458899986.0
2006-07-10 23:30:00,92.855,92.867,92.787,92.836,3621299984.0
2006-07-10 23:45:00,92.832,92.86,92.808,92.838,2729499976.0
2006-07-11 00:00:00,92.835,92.888,92.819,92.877,2926299986.0
2006-07-11 00:15:00,92.883,92.94,92.848,92.914,2938099983.0
2006-07-11 00:30:00,92.907,92.929,92.867,92.91,2568400005.0
2006-07-11 00:45:00,92.915,92.945,92.889,92.931,3174699978.0
2006-07-11 01:00:00,92.927,92.982,92.899,92.92,3114699995.0
2006-07-11 01:15:00,92.948,92.963,92.913,92.922,3054199993.0
2006-07-11 01:30:00,92.932,92.941,92.872,92.936,2952399997.0
2006-07-11 01:45:00,92.925,92.925,92.871,92.887,3512499983.0
2006-07-11 02:00:00,92.869,92.912,92.824,92.828,2923899997.0
2006-07-11 02:15:00,92.841,92.884,92.814,92.853,3711400007.0
2006-07-11 02:30:00,92.854,92.87,92.805,92.839,3068999992.0
2006-07-11 02:45:00,92.831,92.839,92.763,92.817,3213699992.0
2006-07-11 03:00:00,92.797,92.818,92.754,92.78,3599499988.0
2006-07-11 03:15:00,92.78,92.804,92.763,92.794,3168599994.0
2006-07-11 03:30:00,92.795,92.811,92.722,92.771,3324999991.0
2006-07-11 03:45:00,92.772,92.795,92.724,92.738,2515799994.0
2006-07-11 04:00:00,92.721,92.749,92.671,92.713,2595300011.0
2006-07-11 04:15:00,92.71,92.718,92.648,92.651,2713199997.0
2006-07-11 04:30:00,92.651,92.697,92.619,92.687,2581999998.0
2006-07-11 04:45:00,92.678,92.69,92.643,92.662,2662900001.0
2006-07-11 05:00:00,92.665,92.692,92.64,92.677,2443999996.0
2006-07-11 05:15:00,92.664,92.733,92.653,92.705,2834099981.0
2006-07-11 05:30:00,92.732,92.748,92.703,92.72,1962399995.0
2006-07-11 05:45:00,92.735,92.755,92.673,92.722,2429899998.0
2006-07-11 06:00:00,92.733,92.753,92.708,92.733,2813999991.0
2006-07-11 06:15:00,92.712,92.748,92.707,92.745,2062099996.0
2006-07-11 06:30:00,92.747,92.779,92.722,92.755,2592099980.0
2006-07-11 06:45:00,92.77,92.796,92.739,92.78,2872299997.0
2006-07-11 07:00:00,92.773,92.781,92.732,92.74,2582299995.0
2006-07-11 07:15:00,92.748,92.765,92.689,92.713,3044700013.0
2006-07-11 07:30:00,92.714,92.752,92.675,92.741,3031799988.0
2006-07-11 07:45:00,92.709,92.763,92.709,92.726,3115399980.0
2006-07-11 08:00:00,92.719,92.74,92.64,92.699,3250200010.0
2006-07-11 08:15:00,92.712,92.761,92.682,92.714,3185799996.0
2006-07-11 08:30:00,92.711,92.761,92.683,92.715,3149499982.0
2006-07-11 08:45:00,92.756,92.772,92.646,92.675,3505599999.0
2006-07-11 09:00:00,92.678,92.734,92.65,92.72,2926299989.0
2006-07-11 09:15:00,92.722,92.815,92.715,92.802,3544299991.0
2006-07-11 09:30:00,92.81,92.944,92.799,92.885,3620799994.0
2006-07-11 09:45:00,92.885,92.952,92.876,92.924,3412599989.0
2006-07-11 10:00:00,92.915,92.97,92.88,92.954,3153999979.0
2006-07-11 10:15:00,92.964,92.981,92.873,92.956,2787199983.0
2006-07-11 10:30:00,92.987,92.988,92.875,92.933,3621099991.0
2006-07-11 10:45:00,92.926,92.986,92.91,92.986,3451999989.0
2006-07-11 11:00:00,93.008,93.038,92.942,92.953,2992899986.0
2006-07-11 11:15:00,92.961,92.988,92.812,92.847,3886399989.0
2006-07-11 11:30:00,92.846,92.924,92.813,92.919,4193100003.0
2006-07-11 11:45:00,92.896,92.93,92.873,92.917,3582800016.0
2006-07-11 12:00:00,92.907,93.013,92.876,93.0,3444399996.0
2006-07-11 12:15:00,92.982,92.999,92.909,92.915,3550499995.0
2006-07-11 12:30:00,92.905,92.948,92.883,92.941,3175500003.0
2006-07-11 12:45:00,92.926,93.007,92.891,92.985,3166700001.0
2006-07-11 13:00:00,92.994,93.042,92.959,93.019,3486599987.0
2006-07-11 13:15:00,93.012,93.032,92.941,93.022,3396699977.0
2006-07-11 13:30:00,93.008,93.047,92.987,93.017,3250199985.0
2006-07-11 13:45:00,92.999,93.038,92.983,93.035,3465200003.0
2006-07-11 14:00:00,93.024,93.039,92.941,92.952,3490899992.0
2006-07-11 14:15:00,92.931,92.967,92.886,92.951,3309899983.0
2006-07-11 14:30:00,92.944,92.965,92.879,92.953,2670999996.0
2006-07-11 14:45:00,92.94,93.01,92.902,92.99,3792699989.0
2006-07-11 15:00:00,92.981,93.059,92.932,93.018,3088599997.0
2006-07-11 15:15:00,93.018,93.069,92.94,93.014,3912499980.0
2006-07-11 15:30:00,93.049,93.062,92.944,92.98,2902099986.0
2006-07-11 15:45:00,92.963,92.993,92.893,92.928,3267899995.0
2006-07-11 16:00:00,92.901,93.002,92.901,92.969,3067999990.0
2006-07-11 16:15:00,92.99,93.001,92.898,92.904,3417800000.0
2006-07-11 16:30:00,92.924,92.975,92.893,92.916,3655699988.0
2006-07-11 16:45:00,92.928,92.981,92.89,92.936,3254899982.0
2006-07-11 17:00:00,92.934,92.971,92.887,92.923,3158399983.0
2006-07-11 17:15:00,92.899,92.92,92.821,92.858,3290699980.0
2006-07-11 17:30:00,92.844,92.931,92.838,92.915,3737899988.0
2006-07-11 17:45:00,92.913,92.942,92.849,92.857,2963499991.0
2006-07-11 18:00:00,92.87,92.91,92.853,92.89,20180499930.0
2006-07-11 18:15:00,92.91,92.95,92.868,92.893,19954899936.0
2006-07-11 18:30:00,92.913,93.006,92.879,92.921,19100699902.0
2006-07-11 18:45:00,92.938,92.95,92.894,92.917,14086899963.0
2006-07-11 19:00:00,92.938,92.979,92.906,92.952,9432199977.0
2006-07-11 19:15:00,92.954,93.066,92.938,93.014,14164399956.0
2006-07-11 19:30:00,93.011,93.082,92.983,93.04,12229899944.0
2006-07-11 19:45:00,93.038,93.097,93.016,93.052,8737299976.0
2006-07-11 20:00:00,93.051,93.051,92.962,93.013,10303899964.0
2006-07-11 20:15:00,92.998,93.05,92.972,93.04,14406799986.0
2006-07-11 20:30:00,93.05,93.082,92.986,93.042,16702399981.0
2006-07-11 20:45:00,93.02,93.092,93.012,93.08,13270599947.0
2006-07-11 21:00:00,93.07,93.08,93.02,93.059,9200399954.0
2006-07-11 21:15:00,93.052,93.112,93.033,93.095,14752099949.0
2006-07-11 21:30:00,93.083,93.101,93.043,93.073,7977799988.0
2006-07-11 21:45:00,93.082,93.086,93.003,93.054,6837199977.0
2006-07-11 22:00:00,93.036,93.142,93.021,93.125,6115299977.0
2006-07-11 22:15:00,93.113,93.16,93.099,93.099,4390999986.0
2006-07-11 22:30:00,93.119,93.165,93.114,93.148,5258599977.0
2006-07-11 22:45:00,93.155,93.183,93.102,93.109,5461199995.0
2006-07-11 23:00:00,93.18,93.186,93.115,93.157,3140999998.0
2006-07-11 23:15:00,93.138,93.177,93.1,93.128,3649499983.0
2006-07-11 23:30:00,93.132,93.145,93.093,93.13,3317099996.0
2006-07-11 23:45:00,93.105,93.127,93.09,93.125,2358599990.0
2006-07-12 00:00:00,93.117,93.152,93.081,93.14,2856199998.0
2006-07-12 00:15:00,93.135,93.145,93.102,93.145,2388799998.0
2006-07-12 00:30:00,93.118,93.154,93.093,93.124,3450199976.0
2006-07-12 00:45:00,93.135,93.193,93.123,93.182,3593999998.0
2006-07-12 01:00:00,93.152,93.193,93.12,93.169,2528400003.0
2006-07-12 01:15:00,93.173,93.207,93.135,93.162,2760099997.0
2006-07-12 01:30:00,93.187,93.195,93.086,93.108,3037999983.0
2006-07-12 01:45:00,93.108,93.12,93.067,93.094,3979699988.0
2006-07-12 02:00:00,93.083,93.101,93.045,93.074,3594000000.0
2006-07-12 02:15:00,93.1,93.117,93.057,93.117,3123099998.0
2006-07-12 02:30:00,93.091,93.144,93.072,93.118,3181999986.0
2006-07-12 02:45:00,93.104,93.149,93.069,93.07,3360199988.0
2006-07-12 03:00:00,93.09,93.144,93.075,93.1,3179700003.0
2006-07-12 03:15:00,93.093,93.175,93.087,93.145,3244100006.0
2006-07-12 03:30:00,93.145,93.18,93.104,93.151,3123199975.0
2006-07-12 03:45:00,93.14,93.218,93.12,93.183,3166799999.0
2006-07-12 04:00:00,93.18,93.22,93.162,93.2,2934399990.0
2006-07-12 04:15:00,93.182,93.202,93.147,93.166,3022699987.0
2006-07-12 04:30:00,93.184,93.193,93.138,93.168,2859299987.0
2006-07-12 04:45:00,93.154,93.178,93.138,93.142,2637799984.0
2006-07-12 05:00:00,93.165,93.198,93.124,93.169,2660599992.0
2006-07-12 05:15:00,93.167,93.18,93.124,93.152,2756799997.0
2006-07-12 05:30:00,93.147,93.17,93.116,93.143,2487200000.0
2006-07-12 05:45:00,93.13,93.152,93.065,93.133,3059099997.0
2006-07-12 06:00:00,93.125,93.166,93.117,93.125,2764899983.0
2006-07-12 06:15:00,93.14,93.152,93.088,93.096,2305099993.0
2006-07-12 06:30:00,93.113,93.17,93.092,93.165,2828599989.0
2006-07-12 06:45:00,93.16,93.186,93.121,93.157,3201600001.0
2006-07-12 07:00:00,93.157,93.173,93.13,93.15,3133899991.0
2006-07-12 07:15:00,93.167,93.193,93.14,93.172,3613299990.0
2006-07-12 07:30:00,93.2,93.215,93.149,93.164,2843300002.0
2006-07-12 07:45:00,93.152,93.192,93.147,93.159,2837599988.0
2006-07-12 08:00:00,93.152,93.244,93.152,93.196,3584099989.0
2006-07-12 08:15:00,93.197,93.274,93.184,93.227,3135299985.0
2006-07-12 08:30:00,93.225,93.265,93.185,93.232,3159499993.0
2006-07-12 08:45:00,93.255,93.272,93.167,93.175,3285199994.0
2006-07-12 09:00:00,93.178,93.217,93.126,93.147,3000599996.0
2006-07-12 09:15:00,93.174,93.211,93.102,93.193,3267699999.0
2006-07-12 09:30:00,93.194,93.195,93.128,93.171,3691699977.0
2006-07-12 09:45:00,93.168,93.272,93.135,93.24,3120599992.0
2006-07-12 10:00:00,93.231,93.321,93.218,93.283,3088300009.0
2006-07-12 10:15:00,93.29,93.416,93.251,93.317,3182099990.0
2006-07-12 10:30:00,93.33,93.337,93.209,93.209,3366899996.0
2006-07-12 10:45:00,93.237,93.285,93.186,93.246,3582199988.0
2006-07-12 11:00:00,93.264,93.297,93.239,93.257,3491399977.0
2006-07-12 11:15:00,93.253,93.293,93.203,93.237,3485800003.0
2006-07-12 11:30:00,93.226,93.307,93.212,93.295,3786199988.0
2006-07-12 11:45:00,93.286,93.394,93.282,93.356,3746899984.0
2006-07-12 12:00:00,93.37,93.413,93.322,93.408,3688899977.0
2006-07-12 12:15:00,93.415,93.443,93.356,93.374,3515800016.0
2006-07-12 12:30:00,93.368,93.438,93.361,93.409,3022899985.0
2006-07-12 12:45:00,93.409,93.459,93.355,93.415,3202299971.0
2006-07-12 13:00:00,93.414,93.493,93.389,93.451,3541700002.0
2006-07-12 13:15:00,93.447,93.552,93.447,93.49,3270199988.0
2006-07-12 13:30:00,93.498,93.574,93.463,93.545,3127600003.0
2006-07-12 13:45:00,93.555,93.603,93.509,93.539,3209399995.0
2006-07-12 14:00:00,93.535,93.595,93.502,93.538,2973499992.0
2006-07-12 14:15:00,93.554,93.63,93.539,93.6,3203699984.0
2006-07-12 14:30:00,93.587,93.61,93.474,93.528,3461900003.0
2006-07-12 14:45:00,93.517,93.588,93.501,93.58,3845700002.0
2006-07-12 15:00:00,93.564,93.596,93.507,93.507,2988799982.0
2006-07-12 15:15:00,93.515,93.565,93.438,93.558,3542299987.0
2006-07-12 15:30:00,93.549,93.564,93.492,93.499,3292499991.0
2006-07-12 15:45:00,93.487,93.548,93.42,93.42,3265099992.0
2006-07-12 16:00:00,93.435,93.536,93.405,93.533,3604899996.0
2006-07-12 16:15:00,93.517,93.552,93.434,93.47,3451099963.0
2006-07-12 16:30:00,93.455,93.537,93.426,93.488,3117699985.0
2006-07-12 16:45:00,93.497,93.517,93.436,93.468,3276199985.0
2006-07-12 17:00:00,93.464,93.496,93.442,93.478,3489399976.0
2006-07-12 17:15:00,93.47,93.48,93.42,93.472,3628699999.0
2006-07-12 17:30:00,93.456,93.502,93.451,93.461,3466599995.0
2006-07-12 17:45:00,93.468,93.514,93.44,93.475,3271699989.0
2006-07-12 18:00:00,93.47,93.51,93.43,93.48,25887399919.0
2006-07-12 18:15:00,93.49,93.532,93.437,93.513,19180699984.0
2006-07-12 18:30:00,93.512,93.539,93.44,93.46,17606299960.0
2006-07-12 18:45:00,93.457,93.517,93.424,93.503,14177999968.0
2006-07-12 19:00:00,93.499,93.554,93.488,93.531,9138499995.0
2006-07-12 19:15:00,93.532,93.572,93.489,93.524,14418499948.0
2006-07-12 19:30:00,93.529,93.566,93.505,93.531,11958399951.0
2006-07-12 19:45:00,93.528,93.591,93.519,93.561,9415899999.0
2006-07-12 20:00:00,93.563,93.603,93.524,93.549,9829399999.0
2006-07-12 20:15:00,93.572,93.58,93.51,93.58,15147499980.0
2006-07-12 20:30:00,93.57,93.59,93.526,93.548,14901899971.0
2006-07-12 20:45:00,93.549,93.621,93.547,93.584,16093699973.0
2006-07-12 21:00:00,93.61,93.62,93.562,93.595,9291099985.0
2006-07-12 21:15:00,93.59,93.616,93.543,93.567,14685999922.0
2006-07-12 21:30:00,93.562,93.585,93.525,93.56,8069600001.0
2006-07-12 21:45:00,93.543,93.575,93.527,93.547,6425699979.0
2006-07-12 22:00:00,93.542,93.605,93.535,93.555,6431799982.0
2006-07-12 22:15:00,93.565,93.598,93.53,93.556,4482899972.0
2006-07-12 22:30:00,93.566,93.591,93.536,93.56,5647399969.0
2006-07-12 22:45:00,93.587,93.608,93.513,93.56,5205499990.0
2006-07-12 23:00:00,93.59,93.59,93.508,93.525,3193399986.0
2006-07-12 23:15:00,93.545,93.58,93.494,93.544,3290099993.0
2006-07-12 23:30:00,93.555,93.582,93.502,93.56,3558600000.0
2006-07-12 23:45:00,93.538,93.585,93.527,93.53,2186700000.0
2006-07-13 00:00:00,93.53,93.555,93.487,93.53,2999999991.0
2006-07-13 00:15:00,93.512,93.538,93.483,93.523,2518099987.0
2006-07-13 00:30:00,93.511,93.552,93.494,93.53,3057099990.0
2006-07-13 00:45:00,93.539,93.548,93.46,93.495,3373899986.0
2006-07-13 01:00:00,93.502,93.523,93.47,93.47,2730699991.0
2006-07-13 01:15:00,93.5,93.529,93.443,93.462,3482699980.0
2006-07-13 01:30:00,93.472,93.523,93.465,93.503,2938499987.0
2006-07-13 01:45:00,93.498,93.498,93.394,93.416,3844699985.0
2006-07-13 02:00:00,93.433,93.479,93.416,93.455,3295399988.0
2006-07-13 02:15:00,93.457,93.49,93.412,93.432,3105699997.0
2006-07-13 02:30:00,93.423,93.463,93.404,93.443,3289899976.0
2006-07-13 02:45:00,93.433,93.503,93.429,93.48,2860499997.0
2006-07-13 03:00:00,93.484,93.553,93.481,93.54,3720499992.0
2006-07-13 03:15:00,93.523,93.546,93.476,93.484,2973499981.0
2006-07-13 03:30:00,93.505,93.514,93.448,93.488,3001299987.0
2006-07-13 03:45:00,93.476,93.547,93.463,93.525,2900499990.0
2006-07-13 04:00:00,93.521,93.542,93.467,93.473,2882799979.0
2006-07-13 04:15:00,93.493,93.512,93.458,93.458,2882000008.0
2006-07-13 04:30:00,93.477,93.494,93.398,93.467,2947100009.0
2006-07-13 04:45:00,93.493,93.514,93.456,93.456,2744599995.0
2006-07-13 05:00:00,93.472,93.489,93.42,93.458,2921000002.0
2006-07-13 05:15:00,93.457,93.479,93.426,93.462,2892499995.0
2006-07-13 05:30:00,93.462,93.507,93.445,93.482,2441999991.0
2006-07-13 05:45:00,93.501,93.538,93.434,93.538,2406999996.0
2006-07-13 06:00:00,93.532,93.545,93.476,93.525,3325299995.0
2006-07-13 06:15:00,93.508,93.558,93.474,93.49,2159300006.0
2006-07-13 06:30:00,93.503,93.56,93.476,93.56,2624599992.0
2006-07-13 06:45:00,93.524,93.609,93.503,93.594,3565100008.0
2006-07-13 07:00:00,93.61,93.637,93.583,93.609,3181399990.0
2006-07-13 07:15:00,93.593,93.617,93.544,93.586,2574299983.0
2006-07-13 07:30:00,93.591,93.612,93.54,93.558,2872099984.0
2006-07-13 07:45:00,93.563,93.6,93.536,93.547,2863899999.0
2006-07-13 08:00:00,93.543,93.581,93.528,93.557,2981799988.0
2006-07-13 08:15:00,93.562,93.625,93.557,93.602,3106399998.0
2006-07-13 08:30:00,93.607,93.615,93.532,93.57,3778699985.0
2006-07-13 08:45:00,93.577,93.62,93.545,93.603,3046400006.0
2006-07-13 09:00:00,93.623,93.737,93.617,93.701,3547499985.0
2006-07-13 09:15:00,93.715,93.735,93.61,93.69,3370799985.0
2006-07-13 09:30:00,93.695,93.795,93.643,93.667,3244999993.0
2006-07-13 09:45:00,93.657,93.727,93.594,93.607,3097199998.0
2006-07-13 10:00:00,93.594,93.627,93.535,93.59,3193199990.0
2006-07-13 10:15:00,93.589,93.608,93.533,93.563,2892899996.0
2006-07-13 10:30:00,93.573,93.629,93.535,93.585,3466099979.0
2006-07-13 10:45:00,93.601,93.655,93.578,93.606,3227699988.0
2006-07-13 11:00:00,93.613,93.633,93.52,93.576,3249599997.0
2006-07-13 11:15:00,93.579,93.648,93.566,93.627,3805899981.0
2006-07-13 11:30:00,93.607,93.659,93.588,93.631,3699099981.0
2006-07-13 11:45:00,93.621,93.657,93.564,93.623,3406099991.0
2006-07-13 12:00:00,93.638,93.684,93.579,93.638,3743900004.0
2006-07-13 12:15:00,93.633,93.655,93.608,93.628,3349599992.0
2006-07-13 12:30:00,93.636,93.705,93.62,93.684,2939599997.0
2006-07-13 12:45:00,93.665,93.703,93.613,93.659,3566299981.0
2006-07-13 13:00:00,93.667,93.688,93.63,93.65,3609199994.0
2006-07-13 13:15:00,93.668,93.776,93.622,93.746,3453299990.0
2006-07-13 13:30:00,93.747,93.753,93.68,93.694,3496099973.0
2006-07-13 13:45:00,93.706,93.736,93.669,93.703,3278499998.0
2006-07-13 14:00:00,93.704,93.708,93.621,93.621,3041999997.0
2006-07-13 14:15:00,93.614,93.68,93.599,93.664,3384699996.0
2006-07-13 14:30:00,93.658,93.743,93.616,93.707,3025599975.0
2006-07-13 14:45:00,93.705,93.741,93.664,93.715,3484500004.0
2006-07-13 15:00:00,93.716,93.718,93.659,93.672,2921499979.0
2006-07-13 15:15:00,93.694,93.781,93.635,93.781,3551699984.0
2006-07-13 15:30:00,93.776,93.776,93.677,93.704,3044099989.0
2006-07-13 15:45:00,93.704,93.729,93.631,93.665,3483299985.0
2006-07-13 16:00:00,93.647,93.738,93.647,93.705,3359999987.0
2006-07-13 16:15:00,93.703,93.72,93.652,93.674,3219899986.0
2006-07-13 16:30:00,93.679,93.695,93.603,93.608,3583400015.0
2006-07-13 16:45:00,93.616,93.686,93.601,93.634,3399999991.0
2006-07-13 17:00:00,93.638,93.67,93.588,93.659,3622699993.0
2006-07-13 17:15:00,93.643,93.66,93.575,93.591,3458099999.0
2006-07-13 17:30:00,93.571,93.647,93.571,93.609,3212899983.0
2006-07-13 17:45:00,93.616,93.646,93.587,93.643,3429499979.0
2006-07-13 18:00:00,93.641,93.641,93.561,93.62,26055599896.0
2006-07-13 18:15:00,93.63,93.655,93.595,93.62,21138199966.0
2006-07-13 18:30:00,93.638,93.651,93.59,93.639,19671899981.0
2006-07-13 18:45:00,93.642,93.676,93.612,93.673,13964899957.0
2006-07-13 19:00:00,93.68,93.724,93.614,93.643,9436699979.0
2006-07-13 19:15:00,93.648,93.721,93.591,93.684,13515999947.0
2006-07-13 19:30:00,93.692,93.76,93.672,93.724,12250299987.0
2006-07-13 19:45:00,93.743,93.746,93.614,93.642,8637599987.0
2006-07-13 20:00:00,93.616,93.651,93.575,93.645,10716199972.0
2006-07-13 20:15:00,93.632,93.73,93.623,93.72,15561199977.0
2006-07-13 20:30:00,93.701,93.749,93.67,93.726,16225199930.0
2006-07-13 20:45:00,93.72,93.807,93.69,93.775,14669799974.0
2006-07-13 21:00:00,93.767,93.841,93.757,93.82,11681299987.0
2006-07-13 21:15:00,93.818,93.824,93.768,93.793,14439999958.0
2006-07-13 21:30:00,93.793,93.824,93.761,93.8,7772699970.0
2006-07-13 21:45:00,93.779,93.803,93.723,93.735,6245699993.0
2006-07-13 22:00:00,93.758,93.823,93.734,93.823,6366099997.0
2006-07-13 22:15:00,93.825,93.83,93.784,93.784,4258099992.0
2006-07-13 22:30:00,93.801,93.848,93.79,93.839,4994999981.0
2006-07-13 22:45:00,93.843,93.855,93.751,93.8,5388999974.0
2006-07-13 23:00:00,93.83,93.83,93.739,93.748,3537599992.0
2006-07-13 23:15:00,93.772,93.855,93.762,93.819,3683199981.0
2006-07-13 23:30:00,93.837,93.855,93.781,93.826,3415699995.0
2006-07-13 23:45:00,93.822,93.855,93.801,93.838,2612199980.0
2006-07-14 00:00:00,93.833,93.865,93.802,93.84,3122099973.0
2006-07-14 00:15:00,93.821,93.851,93.794,93.825,2865799984.0
2006-07-14 00:30:00,93.817,93.842,93.784,93.812,2947699976.0
2006-07-14 00:45:00,93.838,93.877,93.81,93.852,3063299988.0
2006-07-14 01:00:00,93.859,93.875,93.806,93.822,3355099991.0
2006-07-14 01:15:00,93.828,93.852,93.798,93.835,2592999982.0
2006-07-14 01:30:00,93.845,93.856,93.811,93.823,3044799989.0
2006-07-14 01:45:00,93.849,93.871,93.824,93.851,3823599993.0
2006-07-14 02:00:00,93.853,93.87,93.817,93.856,3176499995.0
2006-07-14 02:15:00,93.843,93.869,93.807,93.833,3644599991.0
2006-07-14 02:30:00,93.814,93.848,93.788,93.848,3503000009.0
2006-07-14 02:45:00,93.848,93.896,93.833,93.863,3268399994.0
2006-07-14 03:00:00,93.862,93.886,93.805,93.85,3204199988.0
2006-07-14 03:15:00,93.854,94.061,93.839,94.022,3568599988.0
2006-07-14 03:30:00,94.008,94.134,93.956,94.046,3518999984.0
2006-07-14 03:45:00,94.009,94.086,93.965,94.02,3041399994.0
2006-07-14 04:00:00,94.029,94.067,94.0,94.053,3475799985.0
2006-07-14 04:15:00,94.048,94.088,94.023,94.071,2800299999.0
2006-07-14 04:30:00,94.083,94.142,94.038,94.129,2981799987.0
2006-07-14 04:45:00,94.127,94.142,94.057,94.092,2854699998.0
2006-07-14 05:00:00,94.094,94.123,94.03,94.113,2870099998.0
2006-07-14 05:15:00,94.112,94.124,94.048,94.108,2578099999.0
2006-07-14 05:30:00,94.1,94.11,94.039,94.098,2329700000.0
2006-07-14 05:45:00,94.106,94.286,94.084,94.143,3489699995.0
2006-07-14 06:00:00,94.124,94.167,94.058,94.083,3442099995.0
2006-07-14 06:15:00,94.057,94.116,93.954,94.01,3061499982.0
2006-07-14 06:30:00,94.023,94.143,93.904,94.078,2978499985.0
2006-07-14 06:45:00,94.09,94.105,94.065,94.088,2829999988.0
2006-07-14 07:00:00,94.095,94.189,94.069,94.171,3057499997.0
2006-07-14 07:15:00,94.148,94.189,94.065,94.109,3162300001.0
2006-07-14 07:30:00,94.111,94.201,94.078,94.18,2787299990.0
2006-07-14 07:45:00,94.15,94.249,94.139,94.151,3284500001.0
2006-07-14 08:00:00,94.147,94.209,94.098,94.126,3420300001.0
2006-07-14 08:15:00,94.138,94.243,94.016,94.016,3242299988.0
2006-07-14 08:30:00,94.029,94.075,93.979,93.999,3328899980.0
2006-07-14 08:45:00,94.012,94.085,93.989,94.051,3381499981.0
2006-07-14 09:00:00,94.061,94.08,93.953,93.971,3414799991.0
2006-07-14 09:15:00,93.94,93.962,93.865,93.946,3217799993.0
2006-07-14 09:30:00,93.942,93.988,93.915,93.948,3212799994.0
2006-07-14 09:45:00,93.953,94.002,93.779,93.828,3530300004.0
2006-07-14 10:00:00,93.855,93.904,93.811,93.875,3226799999.0
2006-07-14 10:15:00,93.873,93.899,93.835,93.856,3367999978.0
2006-07-14 10:30:00,93.857,93.874,93.799,93.822,3364499995.0
2006-07-14 10:45:00,93.847,93.953,93.846,93.912,3525499982.0
2006-07-14 11:00:00,93.908,93.937,93.872,93.9,3078899989.0
2006-07-14 11:15:00,93.913,94.034,93.897,94.001,3581599981.0
2006-07-14 11:30:00,93.975,93.998,93.882,93.932,3503099991.0
2006-07-14 11:45:00,93.91,93.935,93.859,93.87,3561999998.0
2006-07-14 12:00:00,93.865,93.936,93.847,93.876,3357699997.0
2006-07-14 12:15:00,93.888,93.96,93.868,93.942,3135799989.0
2006-07-14 12:30:00,93.919,94.011,93.919,93.977,2832899994.0
2006-07-14 12:45:00,93.962,94.001,93.9,93.975,3170999994.0
2006-07-14 13:00:00,93.98,94.015,93.918,93.952,3456599983.0
2006-07-14 13:15:00,93.965,93.998,93.941,93.991,3101699995.0
2006-07-14 13:30:00,93.997,94.041,93.932,94.012,3098199988.0
2006-07-14 13:45:00,93.992,94.026,93.96,94.01,2882299978.0
2006-07-14 14:00:00,94.01,94.111,93.989,94.057,3304999990.0
2006-07-14 14:15:00,94.049,94.1,94.025,94.079,3229099992.0
2006-07-14 14:30:00,94.072,94.113,93.987,94.105,3586399991.0
2006-07-14 14:45:00,94.098,94.105,93.963,93.986,3399399988.0
2006-07-14 15:00:00,94.002,94.118,93.973,94.049,2826699982.0
2006-07-14 15:15:00,94.025,94.055,93.971,94.003,4045599988.0
2006-07-14 15:30:00,94.026,94.06,94.006,94.06,3265999992.0
2006-07-14 15:45:00,94.044,94.065,93.98,94.02,3504499985.0
2006-07-14 16:00:00,94.006,94.062,93.97,94.049,3337900009.0
2006-07-14 16:15:00,94.053,94.102,94.021,94.08,3309100005.0
2006-07-14 16:30:00,94.088,94.099,94.02,94.044,3344699984.0
2006-07-14 16:45:00,94.021,94.061,93.98,94.039,3552200005.0
2006-07-14 17:00:00,94.031,94.146,94.003,94.131,3135500002.0
2006-07-14 17:15:00,94.141,94.159,94.101,94.114,3105399992.0
2006-07-14 17:30:00,94.106,94.156,94.085,94.13,3833499998.0
2006-07-14 17:45:00,94.114,94.138,94.074,94.081,3109699997.0
2006-07-14 18:00:00,94.101,94.16,94.078,94.13,22595099928.0
2006-07-14 18:15:00,94.12,94.13,94.068,94.108,24109300016.0
2006-07-14 18:30:00,94.094,94.118,94.064,94.099,18987799970.0
2006-07-14 18:45:00,94.08,94.129,94.069,94.108,14424600009.0
2006-07-14 19:00:00,94.094,94.136,94.043,94.057,9220899993.0
2006-07-14 19:15:00,94.06,94.097,94.021,94.034,14380299994.0
2006-07-14 19:30:00,94.05,94.053,93.984,93.998,12102299992.0
2006-07-14 19:45:00,94.004,94.022,93.955,93.997,9251099983.0
2006-07-14 20:00:00,93.994,94.026,93.954,93.992,10094299985.0
2006-07-14 20:15:00,93.978,94.007,93.948,93.98,14794899973.0
2006-07-14 20:30:00,93.99,94.07,93.959,94.05,16466099957.0
2006-07-14 20:45:00,94.045,94.093,93.995,94.067,16584299935.0
2006-07-14 21:00:00,94.08,94.107,94.045,94.089,10208799966.0
2006-07-14 21:15:00,94.094,94.118,94.041,94.09,15400899945.0
2006-07-14 21:30:00,94.096,94.133,94.066,94.1,8263399983.0
2006-07-14 21:45:00,94.09,94.134,94.057,94.123,6855199993.0
2006-07-14 22:00:00,94.105,94.142,94.081,94.112,6700999978.0
2006-07-14 22:15:00,94.125,94.131,94.052,94.052,4981299986.0
2006-07-14 22:30:00,94.087,94.102,94.016,94.018,5211399975.0
2006-07-14 22:45:00,94.031,94.084,93.993,94.04,4885299990.0
2006-07-16 23:00:00,94.051,94.206,94.051,94.176,2995799987.0
2006-07-16 23:15:00,94.182,94.216,94.132,94.193,3577399986.0
2006-07-16 23:30:00,94.194,94.247,94.158,94.227,3475999989.0
2006-07-16 23:45:00,94.22,94.244,94.151,94.18,3800299968.0
2006-07-17 00:00:00,94.207,94.221,94.118,94.149,3337699982.0
2006-07-17 00:15:00,94.151,94.214,94.116,94.191,3397699983.0
2006-07-17 00:30:00,94.175,94.218,94.148,94.171,3589399987.0
2006-07-17 00:45:00,94.167,94.224,94.087,94.091,3709499994.0
2006-07-17 01:00:00,94.11,94.155,94.056,94.147,2999099990.0
2006-07-17 01:15:00,94.142,94.186,94.092,94.126,3050899981.0
2006-07-17 01:30:00,94.138,94.195,94.104,94.178,2633099995.0
2006-07-17 01:45:00,94.17,94.2,94.145,94.175,3367399990.0
2006-07-17 02:00:00,94.182,94.205,94.114,94.153,3310299992.0
2006-07-17 02:15:00,94.151,94.165,94.111,94.133,3144999996.0
2006-07-17 02:30:00,94.113,94.143,94.06,94.088,3304300005.0
2006-07-17 02:45:00,94.078,94.119,94.048,94.091,3453399983.0
2006-07-17 03:00:00,94.088,94.145,94.076,94.132,3479899988.0
2006-07-17 03:15:00,94.121,94.16,94.1,94.13,2830999971.0
2006-07-17 03:30:00,94.147,94.168,94.105,94.147,2894199985.0
2006-07-17 03:45:00,94.145,94.157,94.099,94.137,2547399989.0
2006-07-17 04:00:00,94.116,94.187,94.116,94.146,2691699972.0
2006-07-17 04:15:00,94.15,94.17,94.118,94.132,2845599984.0
2006-07-17 04:30:00,94.13,94.153,94.097,94.115,2622400008.0
2006-07-17 04:45:00,94.135,94.144,94.093,94.122,2417699987.0
2006-07-17 05:00:00,94.094,94.129,94.059,94.09,2902599979.0
2006-07-17 05:15:00,94.1,94.136,94.074,94.135,2734999992.0
2006-07-17 05:30:00,94.14,94.162,94.111,94.127,2786200002.0
2006-07-17 05:45:00,94.127,94.153,94.082,94.124,2691399993.0
2006-07-17 06:00:00,94.13,94.147,94.099,94.128,2811000005.0
2006-07-17 06:15:00,94.124,94.166,94.117,94.157,2837600000.0
2006-07-17 06:30:00,94.155,94.158,94.114,94.151,2190099994.0
2006-07-17 06:45:00,94.15,94.173,94.12,94.16,2455599981.0
2006-07-17 07:00:00,94.138,94.184,94.122,94.148,2801199999.0
2006-07-17 07:15:00,94.17,94.173,94.117,94.158,3006900013.0
2006-07-17 07:30:00,94.149,94.226,94.13,94.21,3067099978.0
2006-07-17 07:45:00,94.2,94.245,94.178,94.243,3499199993.0
2006-07-17 08:00:00,94.242,94.275,94.195,94.204,3575000002.0
2006-07-17 08:15:00,94.227,94.322,94.211,94.27,3029999985.0
2006-07-17 08:30:00,94.282,94.292,94.194,94.255,2954599973.0
2006-07-17 08:45:00,94.265,94.27,94.161,94.167,3249600008.0
2006-07-17 09:00:00,94.177,94.196,94.089,94.141,3284099994.0
2006-07-17 09:15:00,94.125,94.206,94.112,94.184,3262899998.0
2006-07-17 09:30:00,94.175,94.181,94.127,94.145,3156999996.0
2006-07-17 09:45:00,94.134,94.243,94.102,94.199,3036999987.0
2006-07-17 10:00:00,94.215,94.224,93.993,93.997,3408199987.0
2006-07-17 10:15:00,93.972,93.992,93.881,93.922,3724600016.0
2006-07-17 10:30:00,93.911,93.946,93.885,93.904,3788299983.0
2006-07-17 10:45:00,93.911,93.962,93.881,93.881,3282800009.0
2006-07-17 11:00:00,93.892,93.915,93.84,93.905,3350399984.0
2006-07-17 11:15:00,93.88,93.9,93.762,93.782,3624199984.0
2006-07-17 11:30:00,93.749,93.774,93.69,93.76,3470199987.0
2006-07-17 11:45:00,93.757,93.832,93.745,93.808,3637200000.0
2006-07-17 12:00:00,93.792,93.966,93.788,93.946,3236999991.0
2006-07-17 12:15:00,93.943,93.959,93.789,93.873,3753299987.0
2006-07-17 12:30:00,93.866,93.924,93.852,93.867,2840499994.0
2006-07-17 12:45:00,93.849,93.919,93.834,93.873,3558499968.0
2006-07-17 13:00:00,93.884,93.901,93.78,93.782,3478299989.0
2006-07-17 13:15:00,93.783,93.854,93.732,93.799,2964899989.0
2006-07-17 13:30:00,93.81,93.851,93.784,93.83,3396599982.0
2006-07-17 13:45:00,93.832,93.857,93.776,93.797,3240199992.0
2006-07-17 14:00:00,93.814,93.843,93.769,93.82,3368800001.0
2006-07-17 14:15:00,93.801,93.865,93.781,93.852,3726300001.0
2006-07-17 14:30:00,93.838,93.855,93.726,93.78,3359499980.0
2006-07-17 14:45:00,93.784,93.829,93.757,93.823,3930800004.0
2006-07-17 15:00:00,93.805,93.821,93.72,93.746,2846199989.0
2006-07-17 15:15:00,93.732,93.868,93.724,93.838,3787399984.0
2006-07-17 15:30:00,93.837,93.878,93.789,93.831,3051899996.0
2006-07-17 15:45:00,93.831,93.876,93.781,93.828,3686399996.0
2006-07-17 16:00:00,93.85,93.919,93.825,93.905,3192099991.0
2006-07-17 16:15:00,93.927,93.949,93.825,93.83,3373599991.0
2006-07-17 16:30:00,93.851,93.903,93.796,93.852,3630599984.0
2006-07-17 16:45:00,93.852,93.882,93.772,93.772,3526399982.0
2006-07-17 17:00:00,93.778,93.859,93.778,93.799,3453199998.0
2006-07-17 17:15:00,93.785,93.817,93.736,93.767,2944099992.0
2006-07-17 17:30:00,93.762,93.789,93.712,93.733,3077099992.0
2006-07-17 17:45:00,93.725,93.82,93.721,93.807,3530299985.0
2006-07-17 18:00:00,93.813,93.9,93.785,93.89,22926599921.0
2006-07-17 18:15:00,93.87,93.94,93.853,93.915,22861799940.0
2006-07-17 18:30:00,93.894,93.93,93.86,93.888,19697499941.0
2006-07-17 18:45:00,93.872,93.911,93.854,93.875,14365399971.0
2006-07-17 19:00:00,93.875,93.883,93.834,93.852,9741099973.0
2006-07-17 19:15:00,93.843,93.879,93.814,93.857,14048399966.0
2006-07-17 19:30:00,93.853,93.875,93.799,93.824,11831199959.0
2006-07-17 19:45:00,93.804,93.842,93.775,93.825,9602499928.0
2006-07-17 20:00:00,93.824,93.835,93.755,93.803,10922299961.0
2006-07-17 20:15:00,93.807,93.836,93.78,93.82,14229299970.0
2006-07-17 20:30:00,93.83,93.855,93.791,93.824,16361299934.0
2006-07-17 20:45:00,93.843,93.911,93.822,93.884,16952999932.0
2006-07-17 21:00:00,93.9,93.934,93.87,93.913,11633499990.0
2006-07-17 21:15:00,93.928,93.928,93.843,93.858,14480099975.0
2006-07-17 21:30:00,93.864,93.879,93.82,93.843,7780899988.0
2006-07-17 21:45:00,93.845,93.887,93.821,93.847,6574399983.0
2006-07-17 22:00:00,93.845,93.883,93.824,93.874,6681299982.0
2006-07-17 22:15:00,93.861,93.886,93.841,93.867,4566599984.0
2006-07-17 22:30:00,93.872,93.894,93.801,93.839,5781900007.0
2006-07-17 22:45:00,93.843,93.903,93.8,93.878,5402399982.0
2006-07-17 23:00:00,93.9,93.914,93.822,93.835,3196099970.0
2006-07-17 23:15:00,93.835,93.891,93.822,93.853,3888099997.0
2006-07-17 23:30:00,93.846,93.873,93.79,93.816,3632199986.0
2006-07-17 23:45:00,93.794,93.828,93.789,93.806,2826199980.0
2006-07-18 00:00:00,93.807,93.823,93.761,93.792,2804799985.0
2006-07-18 00:15:00,93.782,93.807,93.725,93.753,3369599983.0
2006-07-18 00:30:00,93.744,93.767,93.696,93.74,3342199995.0
2006-07-18 00:45:00,93.731,93.767,93.714,93.754,3299899995.0
2006-07-18 01:00:00,93.737,93.771,93.723,93.758,2880199990.0
2006-07-18 01:15:00,93.753,93.767,93.681,93.698,2993900001.0
2006-07-18 01:30:00,93.714,93.76,93.692,93.706,3180699985.0
2006-07-18 01:45:00,93.73,93.734,93.641,93.663,3760799985.0
2006-07-18 02:00:00,93.662,93.674,93.612,93.654,3196900001.0
2006-07-18 02:15:00,93.64,93.688,93.628,93.658,2952199996.0
2006-07-18 02:30:00,93.649,93.672,93.619,93.659,3400599991.0
2006-07-18 02:45:00,93.661,93.715,93.644,93.689,3318899978.0
2006-07-18 03:00:00,93.688,93.715,93.653,93.683,3715299994.0
2006-07-18 03:15:00,93.678,93.703,93.647,93.658,2721399997.0
2006-07-18 03:30:00,93.682,93.714,93.608,93.648,3156899976.0
2006-07-18 03:45:00,93.637,93.67,93.532,93.626,3079899996.0
2006-07-18 04:00:00,93.604,93.658,93.604,93.634,2834199983.0
2006-07-18 04:15:00,93.617,93.654,93.538,93.635,2964700003.0
2006-07-18 04:30:00,93.644,93.646,93.588,93.625,3093299990.0
2006-07-18 04:45:00,93.618,93.636,93.585,93.612,2178499990.0
2006-07-18 05:00:00,93.615,93.647,93.582,93.643,2958399995.0
2006-07-18 05:15:00,93.628,93.66,93.605,93.637,2506199998.0
2006-07-18 05:30:00,93.663,93.698,93.634,93.692,3115499992.0
2006-07-18 05:45:00,93.684,93.737,93.671,93.707,2901600008.0
2006-07-18 06:00:00,93.719,93.743,93.591,93.71,3030200006.0
2006-07-18 06:15:00,93.722,93.746,93.682,93.718,2662799989.0
2006-07-18 06:30:00,93.712,93.724,93.665,93.69,2647499991.0
2006-07-18 06:45:00,93.681,93.714,93.665,93.685,3198899994.0
2006-07-18 07:00:00,93.676,93.704,93.62,93.631,2915999981.0
2006-07-18 07:15:00,93.648,93.672,93.619,93.643,2730199997.0
2006-07-18 07:30:00,93.652,93.689,93.617,93.663,3451799995.0
2006-07-18 07:45:00,93.65,93.677,93.582,93.598,2957100004.0
2006-07-18 08:00:00,93.611,93.65,93.526,93.643,2823999973.0
2006-07-18 08:15:00,93.635,93.687,93.602,93.665,3219999991.0
2006-07-18 08:30:00,93.654,93.669,93.618,93.627,2874199986.0
2006-07-18 08:45:00,93.658,93.689,93.62,93.663,3433199993.0
2006-07-18 09:00:00,93.664,93.665,93.544,93.56,3430299992.0
2006-07-18 09:15:00,93.563,93.591,93.492,93.547,3165899985.0
2006-07-18 09:30:00,93.553,93.596,93.518,93.568,3455199991.0
2006-07-18 09:45:00,93.568,93.646,93.536,93.624,3587199989.0
2006-07-18 10:00:00,93.616,93.653,93.595,93.634,3292199998.0
2006-07-18 10:15:00,93.666,93.67,93.612,93.64,3531799979.0
2006-07-18 10:30:00,93.668,93.726,93.626,93.7,3449999995.0
2006-07-18 10:45:00,93.727,93.747,93.655,93.655,3044399999.0
2006-07-18 11:00:00,93.675,93.685,93.576,93.634,3618100018.0
2006-07-18 11:15:00,93.633,93.663,93.531,93.544,3684899983.0
2006-07-18 11:30:00,93.555,93.636,93.521,93.621,3648600000.0
2006-07-18 11:45:00,93.604,93.72,93.583,93.705,3640799984.0
2006-07-18 12:00:00,93.68,93.728,93.663,93.719,3686899996.0
2006-07-18 12:15:00,93.716,93.784,93.698,93.74,3523299992.0
2006-07-18 12:30:00,93.711,93.824,93.686,93.824,3536200001.0
2006-07-18 12:45:00,93.802,93.839,93.655,93.742,3599200004.0
2006-07-18 13:00:00,93.737,93.793,93.719,93.749,3590999994.0
2006-07-18 13:15:00,93.765,93.835,93.734,93.782,3133599988.0
2006-07-18 13:30:00,93.789,93.819,93.689,93.704,3246599992.0
2006-07-18 13:45:00,93.693,93.736,93.652,93.66,3579199998.0
2006-07-18 14:00:00,93.67,93.74,93.67,93.7,3470900004.0
2006-07-18 14:15:00,93.676,93.773,93.662,93.76,3134700003.0
2006-07-18 14:30:00,93.745,93.772,93.651,93.757,2915499983.0
2006-07-18 14:45:00,93.73,93.779,93.692,93.732,3278999978.0
2006-07-18 15:00:00,93.73,93.797,93.686,93.716,2720999995.0
2006-07-18 15:15:00,93.705,93.733,93.641,93.667,3714399983.0
2006-07-18 15:30:00,93.67,93.685,93.596,93.662,3244399985.0
2006-07-18 15:45:00,93.656,93.658,93.523,93.562,3588999991.0
2006-07-18 16:00:00,93.549,93.582,93.429,93.463,3337699985.0
2006-07-18 16:15:00,93.464,93.494,93.371,93.381,3466599990.0
2006-07-18 16:30:00,93.415,93.587,93.415,93.448,3467499996.0
2006-07-18 16:45:00,93.455,93.606,93.437,93.563,3354299997.0
2006-07-18 17:00:00,93.573,93.598,93.521,93.577,3484599990.0
2006-07-18 17:15:00,93.577,93.605,93.538,93.579,3482499992.0
2006-07-18 17:30:00,93.575,93.616,93.555,93.594,3554699978.0
2006-07-18 17:45:00,93.594,93.719,93.574,93.686,3155300011.0
2006-07-18 18:00:00,93.691,93.805,93.675,93.77,23864599898.0
2006-07-18 18:15:00,93.76,93.81,93.724,93.778,21715099940.0
2006-07-18 18:30:00,93.777,93.841,93.697,93.697,18503899982.0
2006-07-18 18:45:00,93.708,93.73,93.662,93.725,14186099955.0
2006-07-18 19:00:00,93.712,93.784,93.705,93.767,9386399969.0
2006-07-18 19:15:00,93.766,93.795,93.738,93.773,13618200011.0
2006-07-18 19:30:00,93.785,93.787,93.722,93.743,12174299954.0
2006-07-18 19:45:00,93.73,93.755,93.681,93.697,9482999972.0
2006-07-18 20:00:00,93.697,93.736,93.639,93.677,9848299988.0
2006-07-18 20:15:00,93.663,93.71,93.609,93.668,15587199960.0
2006-07-18 20:30:00,93.662,93.71,93.636,93.684,15389299969.0
2006-07-18 20:45:00,93.666,93.743,93.652,93.71,13764099982.0
2006-07-18 21:00:00,93.7,93.719,93.647,93.705,8810299975.0
2006-07-18 21:15:00,93.695,93.708,93.652,93.677,14930799923.0
2006-07-18 21:30:00,93.684,93.695,93.639,93.69,7850899990.0
2006-07-18 21:45:00,93.682,93.714,93.656,93.703,6611599982.0
2006-07-18 22:00:00,93.702,93.703,93.64,93.652,6722599985.0
2006-07-18 22:15:00,93.649,93.67,93.582,93.605,4444799990.0
2006-07-18 22:30:00,93.599,93.632,93.574,93.598,5209899993.0
2006-07-18 22:45:00,93.588,93.62,93.517,93.567,5591099989.0
2006-07-18 23:00:00,93.595,93.66,93.556,93.565,3451100003.0
2006-07-18 23:15:00,93.58,93.623,93.542,93.585,3806099976.0
2006-07-18 23:30:00,93.584,93.634,93.562,93.618,3823300014.0
2006-07-18 23:45:00,93.628,93.628,93.576,93.613,2996099992.0
2006-07-19 00:00:00,93.588,93.636,93.559,93.593,3127899977.0
2006-07-19 00:15:00,93.595,93.623,93.574,93.623,3069000002.0
2006-07-19 00:30:00,93.615,93.636,93.555,93.6,2927300008.0
2006-07-19 00:45:00,93.605,93.618,93.571,93.597,3595399978.0
2006-07-19 01:00:00,93.598,93.627,93.577,93.593,3097399991.0
2006-07-19 01:15:00,93.586,93.668,93.569,93.634,2930199977.0
2006-07-19 01:30:00,93.662,93.666,93.61,93.63,3227899997.0
2006-07-19 01:45:00,93.627,93.634,93.561,93.611,3837999997.0
2006-07-19 02:00:00,93.608,93.611,93.54,93.551,3008200000.0
2006-07-19 02:15:00,93.551,93.587,93.503,93.531,3600899975.0
2006-07-19 02:30:00,93.492,93.532,93.471,93.512,3430699996.0
2006-07-19 02:45:00,93.486,93.531,93.427,93.433,3178099990.0
2006-07-19 03:00:00,93.417,93.445,93.377,93.399,3246199994.0
2006-07-19 03:15:00,93.401,93.424,93.373,93.405,2897399981.0
2006-07-19 03:30:00,93.416,93.429,93.344,93.403,3104899981.0
2006-07-19 03:45:00,93.377,93.42,93.37,93.415,3546099987.0
2006-07-19 04:00:00,93.407,93.428,93.38,93.417,2440999982.0
2006-07-19 04:15:00,93.4,93.46,93.4,93.455,3020299984.0
2006-07-19 04:30:00,93.442,93.468,93.422,93.43,2793800010.0
2006-07-19 04:45:00,93.449,93.471,93.417,93.435,2604199988.0
2006-07-19 05:00:00,93.455,93.484,93.411,93.464,2861099999.0
2006-07-19 05:15:00,93.476,93.498,93.439,93.459,2722699998.0
2006-07-19 05:30:00,93.472,93.511,93.457,93.484,2449399990.0
2006-07-19 05:45:00,93.49,93.531,93.454,93.494,2332399983.0
2006-07-19 06:00:00,93.501,93.516,93.461,93.509,2534099994.0
2006-07-19 06:15:00,93.484,93.53,93.472,93.525,2509799998.0
2006-07-19 06:30:00,93.525,93.557,93.51,93.535,2481599992.0
2006-07-19 06:45:00,93.531,93.622,93.513,93.618,3177199985.0
2006-07-19 07:00:00,93.593,93.611,93.522,93.552,3112099999.0
2006-07-19 07:15:00,93.56,93.597,93.541,93.585,3123300004.0
2006-07-19 07:30:00,93.59,93.597,93.553,93.575,2848800007.0
2006-07-19 07:45:00,93.556,93.629,93.552,93.582,2967299994.0
2006-07-19 08:00:00,93.592,93.616,93.559,93.575,3507699983.0
2006-07-19 08:15:00,93.586,93.742,93.573,93.735,3204299987.0
2006-07-19 08:30:00,93.741,93.753,93.66,93.676,3115499999.0
2006-07-19 08:45:00,93.684,93.717,93.627,93.669,3056600000.0
2006-07-19 09:00:00,93.665,93.707,93.614,93.706,2986700002.0
2006-07-19 09:15:00,93.712,93.755,93.682,93.724,3641099994.0
2006-07-19 09:30:00,93.71,93.729,93.651,93.701,3806799990.0
2006-07-19 09:45:00,93.712,93.728,93.658,93.673,3159799984.0
2006-07-19 10:00:00,93.68,93.692,93.607,93.621,3155399994.0
2006-07-19 10:15:00,93.64,93.717,93.612,93.676,3816699999.0
2006-07-19 10:30:00,93.662,93.682,93.517,93.59,3370699980.0
2006-07-19 10:45:00,93.586,93.598,93.502,93.551,3375099986.0
2006-07-19 11:00:00,93.562,93.685,93.539,93.655,3484899979.0
2006-07-19 11:15:00,93.664,93.691,93.591,93.602,3161099981.0
2006-07-19 11:30:00,93.599,93.661,93.59,93.621,3854099996.0
2006-07-19 11:45:00,93.605,93.709,93.605,93.675,3491399976.0
2006-07-19 12:00:00,93.663,93.691,93.595,93.647,3506699990.0
2006-07-19 12:15:00,93.655,93.699,93.629,93.682,3280100005.0
2006-07-19 12:30:00,93.679,93.703,93.608,93.624,2550099992.0
2006-07-19 12:45:00,93.6,93.691,93.562,93.621,3617699984.0
2006-07-19 13:00:00,93.657,93.662,93.571,93.595,3522399992.0
2006-07-19 13:15:00,93.586,93.69,93.551,93.588,2966099989.0
2006-07-19 13:30:00,93.592,93.621,93.523,93.527,3214499991.0
2006-07-19 13:45:00,93.537,93.599,93.507,93.593,3623700001.0
2006-07-19 14:00:00,93.593,93.625,93.551,93.592,3116999998.0
2006-07-19 14:15:00,93.575,93.602,93.498,93.504,3093399998.0
2006-07-19 14:30:00,93.488,93.674,93.446,93.609,2932299999.0
2006-07-19 14:45:00,93.598,93.634,93.53,93.584,3282799993.0
2006-07-19 15:00:00,93.601,93.619,93.539,93.593,3273199989.0
2006-07-19 15:15:00,93.568,93.618,93.498,93.579,3665299992.0
2006-07-19 15:30:00,93.561,93.609,93.509,93.538,3002300002.0
2006-07-19 15:45:00,93.535,93.602,93.511,93.58,3572799988.0
2006-07-19 16:00:00,93.562,93.754,93.521,93.567,3240599997.0
2006-07-19 16:15:00,93.58,93.585,93.53,93.55,3250599980.0
2006-07-19 16:30:00,93.575,93.585,93.549,93.575,3277799987.0
2006-07-19 16:45:00,93.575,93.585,93.549,93.562,3178400002.0
2006-07-19 17:00:00,93.57,93.585,93.541,93.585,2952099998.0
2006-07-19 17:15:00,93.56,93.585,93.547,93.577,3059399982.0
2006-07-19 17:30:00,93.573,93.653,93.548,93.63,2936399993.0
2006-07-19 17:45:00,93.626,93.664,93.6,93.636,3573599992.0
2006-07-19 18:00:00,93.643,93.7,93.624,93.67,23785699999.0
2006-07-19 18:15:00,93.66,93.67,93.576,93.596,23667999979.0
2006-07-19 18:30:00,93.582,93.661,93.576,93.631,19096599943.0
2006-07-19 18:45:00,93.632,93.668,93.566,93.58,14313299964.0
2006-07-19 19:00:00,93.585,93.613,93.516,93.599,9704799971.0
2006-07-19 19:15:00,93.584,93.65,93.544,93.637,14576999967.0
2006-07-19 19:30:00,93.654,93.667,93.607,93.645,11702999978.0
2006-07-19 19:45:00,93.619,93.686,93.612,93.658,8679100004.0
2006-07-19 20:00:00,93.666,93.704,93.636,93.69,10582699979.0
2006-07-19 20:15:00,93.685,93.715,93.652,93.7,15054399964.0
2006-07-19 20:30:00,93.691,93.73,93.642,93.7,15039899990.0
2006-07-19 20:45:00,93.682,93.718,93.633,93.657,16330699932.0
2006-07-19 21:00:00,93.653,93.672,93.621,93.658,9829299962.0
2006-07-19 21:15:00,93.658,93.67,93.611,93.647,14782699992.0
2006-07-19 21:30:00,93.634,93.67,93.607,93.65,8025799980.0
2006-07-19 21:45:00,93.633,93.673,93.617,93.635,6837599995.0
2006-07-19 22:00:00,93.64,93.64,93.558,93.581,6171899991.0
2006-07-19 22:15:00,93.598,93.634,93.557,93.582,4627699990.0
2006-07-19 22:30:00,93.577,93.607,93.551,93.573,5074699981.0
2006-07-19 22:45:00,93.578,93.599,93.493,93.5,5285999989.0
2006-07-19 23:00:00,93.565,93.586,93.528,93.56,3364499987.0
2006-07-19 23:15:00,93.552,93.631,93.545,93.56,3158499990.0
2006-07-19 23:30:00,93.58,93.587,93.523,93.567,3237799997.0
2006-07-19 23:45:00,93.576,93.602,93.556,93.576,2458499991.0
2006-07-20 00:00:00,93.584,93.607,93.524,93.574,2842700005.0
2006-07-20 00:15:00,93.577,93.615,93.558,93.6,2587499975.0
2006-07-20 00:30:00,93.59,93.628,93.553,93.612,2977200003.0
2006-07-20 00:45:00,93.605,93.627,93.567,93.596,3622299994.0
2006-07-20 01:00:00,93.603,93.634,93.562,93.579,2950599992.0
2006-07-20 01:15:00,93.579,93.592,93.523,93.566,3201999993.0
2006-07-20 01:30:00,93.577,93.587,93.521,93.559,3079499988.0
2006-07-20 01:45:00,93.567,93.599,93.546,93.58,3592199995.0
2006-07-20 02:00:00,93.557,93.65,93.557,93.64,3473499982.0
2006-07-20 02:15:00,93.642,93.682,93.602,93.658,3233799996.0
2006-07-20 02:30:00,93.647,93.673,93.613,93.663,3057199986.0
2006-07-20 02:45:00,93.653,93.688,93.63,93.644,3427500006.0
2006-07-20 03:00:00,93.637,93.661,93.575,93.62,3721100001.0
2006-07-20 03:15:00,93.594,93.632,93.558,93.593,2752799996.0
2006-07-20 03:30:00,93.59,93.63,93.569,93.63,3572799991.0
2006-07-20 03:45:00,93.599,93.639,93.585,93.602,3282600003.0
2006-07-20 04:00:00,93.582,93.662,93.582,93.647,2935399989.0
2006-07-20 04:15:00,93.648,93.653,93.601,93.637,2567299985.0
2006-07-20 04:30:00,93.625,93.669,93.608,93.65,2333099995.0
2006-07-20 04:45:00,93.665,93.665,93.616,93.637,2676599989.0
2006-07-20 05:00:00,93.645,93.649,93.597,93.628,2616300001.0
2006-07-20 05:15:00,93.626,93.655,93.6,93.629,2511800007.0
2006-07-20 05:30:00,93.625,93.64,93.587,93.623,1976199986.0
2006-07-20 05:45:00,93.625,93.656,93.596,93.613,2774099999.0
2006-07-20 06:00:00,93.61,93.651,93.595,93.61,2644499986.0
2006-07-20 06:15:00,93.62,93.644,93.563,93.582,2331100001.0
2006-07-20 06:30:00,93.581,93.62,93.558,93.583,2504699992.0
2006-07-20 06:45:00,93.588,93.594,93.551,93.569,2908399977.0
2006-07-20 07:00:00,93.577,93.58,93.481,93.555,2791099985.0
2006-07-20 07:15:00,93.533,93.572,93.505,93.557,3112999991.0
2006-07-20 07:30:00,93.546,93.561,93.508,93.54,2928699994.0
2006-07-20 07:45:00,93.513,93.547,93.488,93.503,2882199989.0
2006-07-20 08:00:00,93.507,93.539,93.474,93.506,3408300005.0
2006-07-20 08:15:00,93.504,93.581,93.49,93.517,3270499980.0
2006-07-20 08:30:00,93.523,93.547,93.473,93.5,3571200016.0
2006-07-20 08:45:00,93.531,93.6,93.485,93.593,3268899985.0
2006-07-20 09:00:00,93.602,93.637,93.573,93.596,3314299988.0
2006-07-20 09:15:00,93.619,93.654,93.579,93.626,3308599994.0
2006-07-20 09:30:00,93.621,93.678,93.605,93.665,3587699998.0
2006-07-20 09:45:00,93.655,93.669,93.607,93.627,3401000013.0
2006-07-20 10:00:00,93.644,93.657,93.589,93.609,3216899990.0
2006-07-20 10:15:00,93.637,93.658,93.565,93.603,3307300000.0
2006-07-20 10:30:00,93.61,93.648,93.575,93.602,3216799984.0
2006-07-20 10:45:00,93.622,93.673,93.59,93.649,3466599992.0
2006-07-20 11:00:00,93.663,93.694,93.634,93.668,3073499994.0
2006-07-20 11:15:00,93.665,93.705,93.653,93.679,3647899959.0
2006-07-20 11:30:00,93.675,93.723,93.661,93.71,3478399982.0
2006-07-20 11:45:00,93.69,93.713,93.654,93.693,3638099997.0
2006-07-20 12:00:00,93.692,93.707,93.64,93.685,3489500002.0
2006-07-20 12:15:00,93.693,93.716,93.651,93.702,3154300004.0
2006-07-20 12:30:00,93.686,93.787,93.685,93.767,3444399988.0
2006-07-20 12:45:00,93.743,93.869,93.743,93.826,3390199996.0
2006-07-20 13:00:00,93.835,93.89,93.818,93.851,3737999988.0
2006-07-20 13:15:00,93.854,93.884,93.798,93.831,3346199994.0
2006-07-20 13:30:00,93.833,93.994,93.802,93.958,3057699984.0
2006-07-20 13:45:00,93.97,94.0,93.923,93.97,3458399992.0
2006-07-20 14:00:00,93.965,93.998,93.92,93.975,3185999987.0
2006-07-20 14:15:00,93.975,94.082,93.969,94.033,3462599996.0
2006-07-20 14:30:00,94.042,94.081,93.971,93.989,2938599985.0
2006-07-20 14:45:00,93.972,94.004,93.919,93.934,3234499997.0
2006-07-20 15:00:00,93.93,93.973,93.902,93.939,2704999987.0
2006-07-20 15:15:00,93.935,93.969,93.855,93.923,3390699991.0
2006-07-20 15:30:00,93.942,93.962,93.87,93.926,3277699985.0
2006-07-20 15:45:00,93.925,93.983,93.851,93.912,3134400000.0
2006-07-20 16:00:00,93.897,93.969,93.882,93.92,3593299989.0
2006-07-20 16:15:00,93.907,93.955,93.867,93.918,3726899993.0
2006-07-20 16:30:00,93.926,93.941,93.86,93.9,3078699986.0
2006-07-20 16:45:00,93.886,93.93,93.824,93.925,3291399984.0
2006-07-20 17:00:00,93.918,93.956,93.848,93.881,3424799996.0
2006-07-20 17:15:00,93.883,93.936,93.867,93.896,3010999986.0
2006-07-20 17:30:00,93.891,93.945,93.891,93.932,3608299986.0
2006-07-20 17:45:00,93.922,93.948,93.861,93.905,3175800000.0
2006-07-20 18:00:00,93.9,93.95,93.832,93.87,22037799871.0
2006-07-20 18:15:00,93.88,93.882,93.809,93.843,24202099831.0
2006-07-20 18:30:00,93.838,93.884,93.802,93.822,16833199936.0
2006-07-20 18:45:00,93.819,93.853,93.792,93.844,13651799931.0
2006-07-20 19:00:00,93.846,93.908,93.834,93.883,9922899986.0
2006-07-20 19:15:00,93.878,93.9,93.828,93.855,14401399984.0
2006-07-20 19:30:00,93.857,93.88,93.809,93.858,12587899972.0
2006-07-20 19:45:00,93.839,93.889,93.835,93.866,9201299971.0
2006-07-20 20:00:00,93.862,93.985,93.862,93.957,10289399956.0
2006-07-20 20:15:00,93.953,93.973,93.867,93.875,13796399990.0
2006-07-20 20:30:00,93.91,93.92,93.83,93.873,15815299965.0
2006-07-20 20:45:00,93.875,93.913,93.851,93.878,16523299965.0
2006-07-20 21:00:00,93.893,93.922,93.869,93.902,9002399984.0
2006-07-20 21:15:00,93.894,93.932,93.86,93.906,14363199962.0
2006-07-20 21:30:00,93.913,93.933,93.852,93.887,8076199994.0
2006-07-20 21:45:00,93.897,93.949,93.872,93.928,6584399971.0
2006-07-20 22:00:00,93.926,93.983,93.904,93.928,6785299998.0
2006-07-20 22:15:00,93.93,93.975,93.92,93.928,4991399981.0
2006-07-20 22:30:00,93.95,93.98,93.914,93.914,5609100004.0
2006-07-20 22:45:00,93.917,94.071,93.898,93.97,4774100010.0
2006-07-20 23:00:00,94.04,94.079,93.965,94.047,3608500004.0
2006-07-20 23:15:00,94.037,94.054,93.977,94.012,3942099989.0
2006-07-20 23:30:00,94.002,94.067,93.977,94.044,3166200008.0
2006-07-20 23:45:00,94.009,94.068,94.005,94.053,2909500002.0
2006-07-21 00:00:00,94.041,94.07,94.005,94.036,3292699983.0
2006-07-21 00:15:00,94.035,94.058,93.991,94.028,2591499998.0
2006-07-21 00:30:00,93.998,94.054,93.977,94.032,2955899996.0
2006-07-21 00:45:00,94.015,94.058,94.004,94.033,4134799987.0
2006-07-21 01:00:00,94.001,94.07,94.001,94.043,3001200003.0
2006-07-21 01:15:00,94.067,94.067,93.97,94.002,3142299996.0
2006-07-21 01:30:00,93.992,94.023,93.971,93.996,3199199999.0
2006-07-21 01:45:00,93.985,94.023,93.961,94.01,3596399989.0
2006-07-21 02:00:00,93.988,94.039,93.971,94.012,3141300005.0
2006-07-21 02:15:00,94.015,94.028,93.981,94.002,3159399989.0
2006-07-21 02:30:00,93.999,94.019,93.955,94.013,3688199989.0
2006-07-21 02:45:00,94.007,94.028,93.97,93.981,3106599987.0
2006-07-21 03:00:00,93.979,94.007,93.952,94.005,3553399987.0
2006-07-21 03:15:00,94.001,94.005,93.955,93.985,2978699993.0
2006-07-21 03:30:00,93.99,94.001,93.948,93.999,3245800003.0
2006-07-21 03:45:00,93.985,94.022,93.967,93.993,3043199979.0
2006-07-21 04:00:00,93.985,94.027,93.981,93.994,3126099990.0
2006-07-21 04:15:00,94.005,94.035,93.982,94.018,2812099981.0
2006-07-21 04:30:00,94.024,94.036,93.938,93.977,2977199993.0
2006-07-21 04:45:00,93.965,94.009,93.944,94.003,2378300000.0
2006-07-21 05:00:00,94.008,94.049,93.971,94.025,2751099984.0
2006-07-21 05:15:00,94.04,94.053,93.999,94.049,2666399996.0
2006-07-21 05:30:00,94.04,94.052,94.012,94.034,2605199993.0
2006-07-21 05:45:00,94.02,94.048,93.986,94.026,2398600000.0
2006-07-21 06:00:00,94.031,94.043,93.966,93.987,2223699997.0
2006-07-21 06:15:00,94.0,94.017,93.956,94.007,2597699986.0
2006-07-21 06:30:00,94.007,94.022,93.965,93.983,2645099999.0
2006-07-21 06:45:00,93.972,94.013,93.967,94.009,2755999994.0
2006-07-21 07:00:00,93.988,94.02,93.98,93.986,3022600003.0
2006-07-21 07:15:00,94.009,94.009,93.91,93.919,3367199989.0
2006-07-21 07:30:00,93.937,93.987,93.91,93.958,3130899988.0
2006-07-21 07:45:00,93.952,93.987,93.92,93.97,2797800000.0
2006-07-21 08:00:00,93.968,94.025,93.939,93.998,3422400000.0
2006-07-21 08:15:00,94.022,94.027,93.953,93.975,3135699996.0
2006-07-21 08:30:00,93.983,94.148,93.97,94.103,3209899977.0
2006-07-21 08:45:00,94.116,94.134,94.018,94.029,2947999986.0
2006-07-21 09:00:00,94.04,94.061,93.917,93.983,3551099984.0
2006-07-21 09:15:00,94.019,94.063,93.92,93.933,3588799994.0
2006-07-21 09:30:00,93.925,93.938,93.715,93.722,3250199984.0
2006-07-21 09:45:00,93.731,93.746,93.651,93.696,3503899993.0
2006-07-21 10:00:00,93.701,93.72,93.544,93.604,3121599986.0
2006-07-21 10:15:00,93.61,93.685,93.587,93.663,3853299994.0
2006-07-21 10:30:00,93.647,93.678,93.612,93.63,3817699981.0
2006-07-21 10:45:00,93.627,93.698,93.518,93.53,3461899999.0
2006-07-21 11:00:00,93.532,93.638,93.492,93.633,3558599998.0
2006-07-21 11:15:00,93.634,93.656,93.532,93.556,3609099998.0
2006-07-21 11:30:00,93.577,93.662,93.545,93.608,3676499980.0
2006-07-21 11:45:00,93.602,93.724,93.589,93.695,3562799994.0
2006-07-21 12:00:00,93.69,93.774,93.676,93.72,3528099983.0
2006-07-21 12:15:00,93.725,93.75,93.624,93.673,3739699996.0
2006-07-21 12:30:00,93.674,93.705,93.635,93.657,3290799994.0
2006-07-21 12:45:00,93.655,93.741,93.625,93.701,2677599997.0
2006-07-21 13:00:00,93.714,93.765,93.673,93.675,3685499991.0
2006-07-21 13:15:00,93.662,93.719,93.616,93.662,3276299995.0
2006-07-21 13:30:00,93.654,93.679,93.564,93.602,3244299993.0
2006-07-21 13:45:00,93.584,93.635,93.566,93.625,3758199979.0
2006-07-21 14:00:00,93.621,93.637,93.483,93.5,3485900005.0
2006-07-21 14:15:00,93.498,93.557,93.491,93.528,3122899985.0
2006-07-21 14:30:00,93.505,93.561,93.463,93.535,3716599981.0
2006-07-21 14:45:00,93.515,93.576,93.508,93.55,3705799976.0
2006-07-21 15:00:00,93.573,93.661,93.532,93.635,2970399986.0
2006-07-21 15:15:00,93.632,93.661,93.589,93.617,3654499979.0
2006-07-21 15:30:00,93.603,93.69,93.575,93.659,3409799996.0
2006-07-21 15:45:00,93.653,93.722,93.632,93.722,3280299997.0
2006-07-21 16:00:00,93.697,93.764,93.676,93.717,3198199997.0
2006-07-21 16:15:00,93.71,93.758,93.69,93.73,3359899998.0
2006-07-21 16:30:00,93.744,93.77,93.706,93.741,3349800011.0
2006-07-21 16:45:00,93.757,93.824,93.727,93.814,3396799994.0
2006-07-21 17:00:00,93.792,93.897,93.792,93.865,3794799995.0
2006-07-21 17:15:00,93.853,93.933,93.811,93.897,2721800000.0
2006-07-21 17:30:00,93.905,94.004,93.88,94.004,3459899982.0
2006-07-21 17:45:00,94.012,94.05,93.973,93.985,3337399997.0
2006-07-21 18:00:00,93.996,94.03,93.965,94.01,26303399888.0
2006-07-21 18:15:00,94.0,94.0,93.919,93.942,22067499931.0
2006-07-21 18:30:00,93.943,93.993,93.917,93.94,19102399901.0
2006-07-21 18:45:00,93.94,93.982,93.918,93.936,14047899971.0
2006-07-21 19:00:00,93.919,93.994,93.914,93.966,9327299974.0
2006-07-21 19:15:00,93.982,93.994,93.935,93.957,13014899960.0
2006-07-21 19:30:00,93.96,93.985,93.923,93.96,11790299943.0
2006-07-21 19:45:00,93.973,93.981,93.934,93.95,9102399988.0
2006-07-21 20:00:00,93.952,94.002,93.929,93.985,10191699983.0
2006-07-21 20:15:00,93.962,93.981,93.921,93.98,15026299948.0
2006-07-21 20:30:00,93.97,93.981,93.884,93.911,15142099963.0
2006-07-21 20:45:00,93.911,93.978,93.893,93.95,16633299978.0
2006-07-21 21:00:00,93.921,94.013,93.91,94.004,10428799970.0
2006-07-21 21:15:00,93.994,93.999,93.941,93.953,15045899945.0
2006-07-21 21:30:00,93.968,93.981,93.928,93.973,7948499957.0
2006-07-21 21:45:00,93.949,93.977,93.922,93.943,6702599988.0
2006-07-21 22:00:00,93.926,93.948,93.868,93.925,6801199985.0
2006-07-21 22:15:00,93.907,93.935,93.883,93.905,4749499996.0
2006-07-21 22:30:00,93.915,93.943,93.887,93.895,5422199978.0
2006-07-21 22:45:00,93.901,93.935,93.841,93.89,5241999998.0
2006-07-23 23:00:00,93.877,93.965,93.837,93.881,3027599983.0
2006-07-23 23:15:00,93.873,93.921,93.827,93.896,3902899992.0
2006-07-23 23:30:00,93.898,93.922,93.842,93.874,3523699990.0
2006-07-23 23:45:00,93.903,93.97,93.866,93.952,3408199982.0
2006-07-24 00:00:00,93.947,93.995,93.898,93.927,3412899985.0
2006-07-24 00:15:00,93.941,94.026,93.926,93.995,3394699991.0
2006-07-24 00:30:00,93.994,94.042,93.957,93.981,3628299985.0
2006-07-24 00:45:00,93.98,94.009,93.899,93.96,3693899991.0
2006-07-24 01:00:00,93.962,94.006,93.91,93.966,3549599980.0
2006-07-24 01:15:00,93.987,93.994,93.941,93.98,2661900007.0
2006-07-24 01:30:00,93.985,93.998,93.943,93.974,2387799986.0
2006-07-24 01:45:00,93.973,94.006,93.952,93.998,3795099967.0
2006-07-24 02:00:00,93.97,93.97,93.887,93.906,3280999995.0
2006-07-24 02:15:00,93.891,93.967,93.88,93.928,3015999982.0
2006-07-24 02:30:00,93.909,93.981,93.907,93.965,3469799991.0
2006-07-24 02:45:00,93.948,93.987,93.882,93.902,3648799984.0
2006-07-24 03:00:00,93.904,93.946,93.886,93.917,3324400000.0
2006-07-24 03:15:00,93.911,93.975,93.88,93.958,2791999996.0
2006-07-24 03:30:00,93.973,93.992,93.912,93.96,3186500002.0
2006-07-24 03:45:00,93.951,93.977,93.912,93.928,2718799991.0
2006-07-24 04:00:00,93.928,93.953,93.906,93.933,2663599991.0
2006-07-24 04:15:00,93.935,93.964,93.889,93.93,3131299987.0
2006-07-24 04:30:00,93.945,93.953,93.896,93.907,2752599994.0
2006-07-24 04:45:00,93.92,93.936,93.881,93.91,2724599995.0
2006-07-24 05:00:00,93.902,93.935,93.861,93.922,2576499995.0
2006-07-24 05:15:00,93.918,93.935,93.883,93.907,2158899997.0
2006-07-24 05:30:00,93.914,93.934,93.858,93.889,2355899982.0
2006-07-24 05:45:00,93.883,93.905,93.826,93.881,2426299984.0
2006-07-24 06:00:00,93.876,93.904,93.826,93.831,2753499990.0
2006-07-24 06:15:00,93.823,93.859,93.819,93.845,2512799995.0
2006-07-24 06:30:00,93.831,93.895,93.829,93.866,2086799988.0
2006-07-24 06:45:00,93.88,93.908,93.85,93.867,2982600004.0
2006-07-24 07:00:00,93.879,93.925,93.855,93.905,3199400002.0
2006-07-24 07:15:00,93.913,93.923,93.871,93.913,3410899995.0
2006-07-24 07:30:00,93.894,93.907,93.795,93.806,2786299994.0
2006-07-24 07:45:00,93.81,93.828,93.706,93.706,3208099981.0
2006-07-24 08:00:00,93.719,93.79,93.685,93.768,3149200003.0
2006-07-24 08:15:00,93.772,93.796,93.739,93.748,3324099993.0
2006-07-24 08:30:00,93.765,93.797,93.722,93.739,3561399995.0
2006-07-24 08:45:00,93.764,93.784,93.713,93.747,3071499994.0
2006-07-24 09:00:00,93.751,93.827,93.731,93.76,3206599989.0
2006-07-24 09:15:00,93.776,93.785,93.728,93.771,3555599989.0
2006-07-24 09:30:00,93.776,93.78,93.714,93.747,3489199998.0
2006-07-24 09:45:00,93.741,93.762,93.637,93.637,3287999994.0
2006-07-24 10:00:00,93.637,93.646,93.585,93.612,3213600003.0
2006-07-24 10:15:00,93.645,93.671,93.56,93.583,3127999997.0
2006-07-24 10:30:00,93.596,93.598,93.512,93.53,3496699989.0
2006-07-24 10:45:00,93.541,93.59,93.497,93.558,3333299981.0
2006-07-24 11:00:00,93.555,93.586,93.49,93.535,3082000002.0
2006-07-24 11:15:00,93.517,93.54,93.454,93.512,3630400004.0
2006-07-24 11:30:00,93.505,93.549,93.476,93.51,3947499995.0
2006-07-24 11:45:00,93.513,93.538,93.493,93.534,3784199983.0
2006-07-24 12:00:00,93.533,93.545,93.468,93.484,3355999995.0
2006-07-24 12:15:00,93.487,93.567,93.469,93.558,3841600004.0
2006-07-24 12:30:00,93.545,93.587,93.526,93.531,2906800000.0
2006-07-24 12:45:00,93.501,93.527,93.446,93.459,3543299990.0
2006-07-24 13:00:00,93.482,93.502,93.442,93.466,3476999999.0
2006-07-24 13:15:00,93.468,93.541,93.446,93.501,3538700009.0
2006-07-24 13:30:00,93.494,93.527,93.438,93.508,2852399983.0
2006-07-24 13:45:00,93.491,93.541,93.458,93.507,3366499991.0
2006-07-24 14:00:00,93.51,93.537,93.47,93.521,3077999984.0
2006-07-24 14:15:00,93.512,93.582,93.512,93.568,3007999978.0
2006-07-24 14:30:00,93.572,93.598,93.501,93.572,3102499988.0
2006-07-24 14:45:00,93.55,93.582,93.509,93.546,3401299993.0
2006-07-24 15:00:00,93.544,93.563,93.512,93.557,2713099987.0
2006-07-24 15:15:00,93.552,93.632,93.525,93.598,3606299986.0
2006-07-24 15:30:00,93.604,93.658,93.586,93.632,3093799985.0
2006-07-24 15:45:00,93.613,93.631,93.544,93.572,3306599999.0
2006-07-24 16:00:00,93.561,93.623,93.549,93.596,2978299991.0
2006-07-24 16:15:00,93.598,93.632,93.559,93.595,3263999995.0
2006-07-24 16:30:00,93.603,93.655,93.589,93.618,3638699999.0
2006-07-24 16:45:00,93.613,93.641,93.539,93.548,3519999980.0
2006-07-24 17:00:00,93.55,93.579,93.512,93.559,3009300004.0
2006-07-24 17:15:00,93.544,93.583,93.519,93.567,3390599988.0
2006-07-24 17:30:00,93.549,93.604,93.542,93.555,3040599983.0
2006-07-24 17:45:00,93.571,93.585,93.518,93.538,3224099996.0
2006-07-24 18:00:00,93.535,93.6,93.52,93.59,23157199947.0
2006-07-24 18:15:00,93.58,93.61,93.551,93.577,23268499995.0
2006-07-24 18:30:00,93.59,93.61,93.53,93.572,18727299952.0
2006-07-24 18:45:00,93.55,93.621,93.546,93.612,15072799959.0
2006-07-24 19:00:00,93.616,93.673,93.599,93.64,9190299973.0
2006-07-24 19:15:00,93.652,93.67,93.608,93.635,14420499988.0
2006-07-24 19:30:00,93.64,93.672,93.6,93.642,12111899968.0
2006-07-24 19:45:00,93.641,93.663,93.611,93.653,8974900000.0
2006-07-24 20:00:00,93.636,93.701,93.598,93.677,10557199977.0
2006-07-24 20:15:00,93.669,93.705,93.637,93.7,14939499944.0
2006-07-24 20:30:00,93.71,93.71,93.633,93.685,14540599955.0
2006-07-24 20:45:00,93.665,93.71,93.655,93.7,16087499960.0
2006-07-24 21:00:00,93.684,93.725,93.675,93.699,10052199945.0
2006-07-24 21:15:00,93.71,93.723,93.652,93.697,14738699947.0
2006-07-24 21:30:00,93.692,93.709,93.644,93.667,7723299973.0
2006-07-24 21:45:00,93.678,93.705,93.622,93.653,6405899997.0
2006-07-24 22:00:00,93.64,93.702,93.619,93.683,6704699987.0
2006-07-24 22:15:00,93.676,93.693,93.614,93.623,4825099978.0
2006-07-24 22:30:00,93.658,93.669,93.61,93.623,5285299980.0
2006-07-24 22:45:00,93.632,93.675,93.537,93.587,5311499966.0
2006-07-24 23:00:00,93.606,93.687,93.576,93.609,3782499996.0
2006-07-24 23:15:00,93.625,93.662,93.579,93.616,3696299987.0
2006-07-24 23:30:00,93.643,93.651,93.576,93.61,3552600000.0
2006-07-24 23:45:00,93.602,93.609,93.55,93.55,2862299993.0
2006-07-25 00:00:00,93.55,93.6,93.529,93.557,2623899998.0
2006-07-25 00:15:00,93.567,93.587,93.508,93.574,3022299964.0
2006-07-25 00:30:00,93.565,93.589,93.533,93.568,3252899994.0
2006-07-25 00:45:00,93.572,93.604,93.54,93.601,3506699997.0
2006-07-25 01:00:00,93.57,93.657,93.567,93.612,3069499985.0
2006-07-25 01:15:00,93.635,93.653,93.59,93.619,3266399987.0
2006-07-25 01:30:00,93.65,93.665,93.618,93.649,2888900006.0
2006-07-25 01:45:00,93.642,93.656,93.596,93.628,3540499981.0
2006-07-25 02:00:00,93.621,93.689,93.615,93.647,3715899996.0
2006-07-25 02:15:00,93.66,93.706,93.542,93.673,3234199993.0
2006-07-25 02:30:00,93.651,93.678,93.596,93.64,3689199994.0
2006-07-25 02:45:00,93.615,93.639,93.581,93.613,3543599979.0
2006-07-25 03:00:00,93.611,93.611,93.551,93.573,4040899973.0
2006-07-25 03:15:00,93.562,93.608,93.558,93.575,3068299983.0
2006-07-25 03:30:00,93.578,93.599,93.499,93.589,3194299988.0
2006-07-25 03:45:00,93.578,93.59,93.522,93.566,2732199985.0
2006-07-25 04:00:00,93.565,93.586,93.537,93.574,3082999999.0
2006-07-25 04:15:00,93.557,93.596,93.542,93.574,2786199998.0
2006-07-25 04:30:00,93.57,93.588,93.542,93.575,2949999991.0
2006-07-25 04:45:00,93.564,93.595,93.55,93.572,2824099992.0
2006-07-25 05:00:00,93.595,93.629,93.569,93.589,3090999993.0
2006-07-25 05:15:00,93.599,93.636,93.584,93.596,2331499980.0
2006-07-25 05:30:00,93.598,93.627,93.576,93.603,2412200005.0
2006-07-25 05:45:00,93.605,93.611,93.54,93.572,2277300003.0
2006-07-25 06:00:00,93.564,93.61,93.552,93.583,3311299989.0
2006-07-25 06:15:00,93.608,93.627,93.569,93.586,2382700000.0
2006-07-25 06:30:00,93.571,93.615,93.507,93.53,3034099997.0
2006-07-25 06:45:00,93.527,93.603,93.527,93.578,3341699985.0
2006-07-25 07:00:00,93.591,93.612,93.56,93.592,2722900007.0
2006-07-25 07:15:00,93.588,93.655,93.549,93.635,3257399994.0
2006-07-25 07:30:00,93.649,93.649,93.573,93.63,3369499998.0
2006-07-25 07:45:00,93.6,93.729,93.578,93.721,3239299996.0
2006-07-25 08:00:00,93.716,93.762,93.698,93.735,3259399998.0
2006-07-25 08:15:00,93.737,93.785,93.691,93.767,2969199988.0
2006-07-25 08:30:00,93.794,93.842,93.77,93.799,3412899975.0
2006-07-25 08:45:00,93.799,93.837,93.751,93.774,3173600001.0
2006-07-25 09:00:00,93.768,93.831,93.741,93.786,3402999988.0
2006-07-25 09:15:00,93.799,93.805,93.718,93.744,3463000002.0
2006-07-25 09:30:00,93.741,93.783,93.706,93.761,3433499993.0
2006-07-25 09:45:00,93.767,93.798,93.74,93.777,3593399986.0
2006-07-25 10:00:00,93.771,93.798,93.713,93.777,3308599989.0
2006-07-25 10:15:00,93.799,93.823,93.737,93.761,3299599993.0
2006-07-25 10:30:00,93.762,93.775,93.71,93.757,3410399966.0
2006-07-25 10:45:00,93.754,93.766,93.653,93.681,3350299988.0
2006-07-25 11:00:00,93.702,93.746,93.677,93.729,3709100006.0
2006-07-25 11:15:00,93.724,93.774,93.707,93.746,3778500007.0
2006-07-25 11:30:00,93.731,93.763,93.699,93.75,3762499984.0
2006-07-25 11:45:00,93.73,93.754,93.708,93.721,3644199998.0
2006-07-25 12:00:00,93.735,93.746,93.68,93.71,3562899978.0
2006-07-25 12:15:00,93.715,93.723,93.653,93.67,3291499989.0
2006-07-25 12:30:00,93.652,93.69,93.63,93.677,3082899994.0
2006-07-25 12:45:00,93.65,93.721,93.643,93.705,3425200002.0
2006-07-25 13:00:00,93.708,93.764,93.699,93.715,3676099985.0
2006-07-25 13:15:00,93.713,93.753,93.688,93.72,3357499998.0
2006-07-25 13:30:00,93.73,93.762,93.676,93.721,3238099997.0
2006-07-25 13:45:00,93.72,93.756,93.685,93.702,3222700002.0
2006-07-25 14:00:00,93.715,93.77,93.686,93.697,2809799995.0
2006-07-25 14:15:00,93.694,93.744,93.677,93.694,3105999987.0
2006-07-25 14:30:00,93.689,93.741,93.638,93.741,3134699990.0
2006-07-25 14:45:00,93.734,93.737,93.593,93.66,3340799997.0
2006-07-25 15:00:00,93.662,93.662,93.596,93.635,2157500004.0
2006-07-25 15:15:00,93.653,93.675,93.617,93.655,3595199981.0
2006-07-25 15:30:00,93.644,93.713,93.623,93.693,2883399980.0
2006-07-25 15:45:00,93.687,93.774,93.669,93.75,3074699988.0
2006-07-25 16:00:00,93.738,93.738,93.579,93.611,2758200005.0
2006-07-25 16:15:00,93.627,93.632,93.511,93.518,3110599986.0
2006-07-25 16:30:00,93.543,93.629,93.517,93.565,3510199989.0
2006-07-25 16:45:00,93.57,93.626,93.559,93.592,3476700003.0
2006-07-25 17:00:00,93.581,93.626,93.494,93.564,3160000010.0
2006-07-25 17:15:00,93.552,93.578,93.472,93.521,3183499993.0
2006-07-25 17:30:00,93.519,93.554,93.461,93.541,3149399984.0
2006-07-25 17:45:00,93.548,93.554,93.471,93.526,3483899986.0
2006-07-25 18:00:00,93.548,93.59,93.499,93.55,26509800027.0
2006-07-25 18:15:00,93.56,93.58,93.503,93.536,22795299939.0
2006-07-25 18:30:00,93.54,93.58,93.511,93.512,18434099959.0
2006-07-25 18:45:00,93.532,93.583,93.512,93.573,13497499974.0
2006-07-25 19:00:00,93.547,93.616,93.529,93.585,9360999978.0
2006-07-25 19:15:00,93.578,93.582,93.501,93.532,13728399961.0
2006-07-25 19:30:00,93.526,93.548,93.504,93.538,11948199978.0
2006-07-25 19:45:00,93.524,93.58,93.497,93.51,9841999953.0
2006-07-25 20:00:00,93.505,93.526,93.469,93.497,10292899999.0
2006-07-25 20:15:00,93.516,93.533,93.473,93.49,12540799929.0
2006-07-25 20:30:00,93.53,93.55,93.483,93.518,14869699944.0
2006-07-25 20:45:00,93.514,93.563,93.502,93.53,13517999956.0
2006-07-25 21:00:00,93.54,93.57,93.492,93.52,9092099938.0
2006-07-25 21:15:00,93.509,93.54,93.487,93.51,14718099990.0
2006-07-25 21:30:00,93.52,93.533,93.485,93.522,7707099993.0
2006-07-25 21:45:00,93.493,93.529,93.461,93.481,7120899991.0
2006-07-25 22:00:00,93.479,93.509,93.448,93.497,7071899954.0
2006-07-25 22:15:00,93.48,93.505,93.45,93.475,4971699997.0
2006-07-25 22:30:00,93.483,93.489,93.436,93.458,5224299990.0
2006-07-25 22:45:00,93.458,93.515,93.413,93.46,5250799976.0
2006-07-25 23:00:00,93.49,93.493,93.391,93.406,3358100000.0
2006-07-25 23:15:00,93.415,93.473,93.396,93.445,3898099980.0
2006-07-25 23:30:00,93.438,93.475,93.417,93.458,3558499989.0
2006-07-25 23:45:00,93.453,93.479,93.431,93.44,2441699997.0
2006-07-26 00:00:00,93.441,93.466,93.413,93.434,3281499999.0
2006-07-26 00:15:00,93.433,93.462,93.394,93.425,2960799997.0
2006-07-26 00:30:00,93.399,93.432,93.372,93.42,2816099988.0
2006-07-26 00:45:00,93.411,93.478,93.403,93.472,3756499992.0
2006-07-26 01:00:00,93.443,93.483,93.421,93.421,2753600000.0
2006-07-26 01:15:00,93.435,93.498,93.418,93.49,3097799992.0
2006-07-26 01:30:00,93.487,93.516,93.459,93.501,2992299994.0
2006-07-26 01:45:00,93.515,93.521,93.427,93.438,3822099979.0
2006-07-26 02:00:00,93.432,93.477,93.412,93.425,3208399978.0
2006-07-26 02:15:00,93.446,93.47,93.35,93.387,3164499998.0
2006-07-26 02:30:00,93.378,93.403,93.319,93.373,2841699987.0
2006-07-26 02:45:00,93.356,93.391,93.316,93.376,3493799988.0
2006-07-26 03:00:00,93.362,93.386,93.334,93.371,3364399987.0
2006-07-26 03:15:00,93.379,93.446,93.35,93.428,2843399979.0
2006-07-26 03:30:00,93.447,93.456,93.386,93.436,3156799993.0
2006-07-26 03:45:00,93.424,93.463,93.382,93.42,2957700001.0
2006-07-26 04:00:00,93.406,93.433,93.382,93.407,3031499989.0
2006-07-26 04:15:00,93.392,93.423,93.371,93.398,3113299999.0
2006-07-26 04:30:00,93.401,93.426,93.38,93.412,2585999983.0
2006-07-26 04:45:00,93.417,93.452,93.374,93.418,2886899989.0
2006-07-26 05:00:00,93.425,93.467,93.385,93.455,3294200002.0
2006-07-26 05:15:00,93.444,93.489,93.434,93.476,2642499996.0
2006-07-26 05:30:00,93.483,93.489,93.426,93.44,2760199995.0
2006-07-26 05:45:00,93.443,93.466,93.392,93.437,2577499991.0
2006-07-26 06:00:00,93.43,93.476,93.416,93.459,2272600008.0
2006-07-26 06:15:00,93.472,93.486,93.425,93.444,3258200011.0
2006-07-26 06:30:00,93.445,93.46,93.37,93.423,2684799990.0
2006-07-26 06:45:00,93.443,93.468,93.415,93.466,3040599979.0
2006-07-26 07:00:00,93.445,93.467,93.382,93.424,3511699981.0
2006-07-26 07:15:00,93.41,93.453,93.4,93.425,2893899998.0
2006-07-26 07:30:00,93.406,93.447,93.389,93.433,3236200015.0
2006-07-26 07:45:00,93.423,93.45,93.374,93.405,3134199982.0
2006-07-26 08:00:00,93.407,93.459,93.335,93.347,2571099991.0
2006-07-26 08:15:00,93.36,93.432,93.344,93.41,3104699993.0
2006-07-26 08:30:00,93.399,93.431,93.309,93.344,3495499991.0
2006-07-26 08:45:00,93.351,93.398,93.302,93.39,2984700001.0
2006-07-26 09:00:00,93.39,93.42,93.342,93.392,3345499989.0
2006-07-26 09:15:00,93.395,93.41,93.311,93.312,3392699995.0
2006-07-26 09:30:00,93.294,93.325,93.274,93.292,3480999998.0
2006-07-26 09:45:00,93.307,93.311,93.214,93.231,3402399994.0
2006-07-26 10:00:00,93.222,93.302,93.215,93.264,3519899980.0
2006-07-26 10:15:00,93.245,93.257,93.155,93.226,3518199981.0
2006-07-26 10:30:00,93.234,93.287,93.2,93.23,3402599993.0
2006-07-26 10:45:00,93.251,93.333,93.24,93.315,3547799998.0
2006-07-26 11:00:00,93.296,93.364,93.291,93.329,3616400005.0
2006-07-26 11:15:00,93.341,93.343,93.273,93.299,3559999982.0
2006-07-26 11:30:00,93.279,93.368,93.275,93.349,3610799990.0
2006-07-26 11:45:00,93.332,93.406,93.321,93.333,3406399995.0
2006-07-26 12:00:00,93.345,93.355,93.288,93.295,3273799989.0
2006-07-26 12:15:00,93.275,93.355,93.241,93.323,3535000002.0
2006-07-26 12:30:00,93.293,93.337,93.278,93.294,2904199998.0
2006-07-26 12:45:00,93.312,93.358,93.282,93.282,3557399990.0
2006-07-26 13:00:00,93.319,93.387,93.306,93.382,3606199990.0
2006-07-26 13:15:00,93.382,93.393,93.316,93.374,3186899988.0
2006-07-26 13:30:00,93.36,93.375,93.305,93.32,3096899998.0
2006-07-26 13:45:00,93.323,93.325,93.253,93.305,3244699971.0
2006-07-26 14:00:00,93.285,93.333,93.27,93.311,3558799994.0
2006-07-26 14:15:00,93.301,93.343,93.287,93.333,3372099999.0
2006-07-26 14:30:00,93.31,93.349,93.273,93.337,3253799981.0
2006-07-26 14:45:00,93.331,93.361,93.271,93.329,3777999991.0
2006-07-26 15:00:00,93.351,93.371,93.323,93.343,3186599991.0
2006-07-26 15:15:00,93.355,93.392,93.311,93.355,3915499987.0
2006-07-26 15:30:00,93.344,93.375,93.299,93.337,3373499977.0
2006-07-26 15:45:00,93.324,93.367,93.299,93.358,3206799995.0
2006-07-26 16:00:00,93.348,93.385,93.286,93.385,3092400001.0
2006-07-26 16:15:00,93.378,93.5,93.361,93.464,3122699988.0
2006-07-26 16:30:00,93.485,93.569,93.468,93.525,3582599978.0
2006-07-26 16:45:00,93.52,93.53,93.474,93.497,3194399979.0
2006-07-26 17:00:00,93.482,93.534,93.455,93.534,3284099991.0
2006-07-26 17:15:00,93.526,93.713,93.511,93.682,3000299992.0
2006-07-26 17:30:00,93.676,93.684,93.581,93.601,3599999990.0
2006-07-26 17:45:00,93.604,93.628,93.525,93.542,3563900014.0
2006-07-26 18:00:00,93.515,93.63,93.494,93.63,22784299841.0
2006-07-26 18:15:00,93.64,93.65,93.563,93.615,23577699914.0
2006-07-26 18:30:00,93.615,93.707,93.604,93.676,18712499933.0
2006-07-26 18:45:00,93.7,93.731,93.637,93.664,14500699944.0
2006-07-26 19:00:00,93.654,93.685,93.622,93.653,9649199971.0
2006-07-26 19:15:00,93.66,93.681,93.6,93.608,13818399958.0
2006-07-26 19:30:00,93.63,93.665,93.573,93.632,11982899963.0
2006-07-26 19:45:00,93.618,93.658,93.6,93.634,9748899989.0
2006-07-26 20:00:00,93.616,93.684,93.603,93.658,10845599974.0
2006-07-26 20:15:00,93.675,93.688,93.559,93.58,15193099993.0
2006-07-26 20:30:00,93.59,93.59,93.496,93.553,14831200002.0
2006-07-26 20:45:00,93.549,93.59,93.509,93.59,15951399940.0
2006-07-26 21:00:00,93.555,93.609,93.552,93.578,10128299978.0
2006-07-26 21:15:00,93.592,93.598,93.522,93.56,15342299960.0
2006-07-26 21:30:00,93.567,93.597,93.539,93.59,7663599989.0
2006-07-26 21:45:00,93.573,93.622,93.551,93.594,6678999994.0
2006-07-26 22:00:00,93.593,93.633,93.544,93.581,6353699970.0
2006-07-26 22:15:00,93.585,93.639,93.534,93.591,4332699959.0
2006-07-26 22:30:00,93.627,93.653,93.605,93.615,5350199993.0
2006-07-26 22:45:00,93.617,93.69,93.595,93.666,5314199981.0
2006-07-26 23:00:00,93.69,93.741,93.629,93.67,3464099995.0
2006-07-26 23:15:00,93.695,93.732,93.648,93.689,3790999966.0
2006-07-26 23:30:00,93.673,93.727,93.653,93.686,3603899996.0
2006-07-26 23:45:00,93.676,93.804,93.676,93.752,2630999988.0
2006-07-27 00:00:00,93.75,93.784,93.645,93.678,3202999998.0
2006-07-27 00:15:00,93.653,93.715,93.645,93.715,2744599975.0
2006-07-27 00:30:00,93.687,93.74,93.662,93.702,3299699997.0
2006-07-27 00:45:00,93.724,93.763,93.704,93.735,3692899989.0
2006-07-27 01:00:00,93.712,93.751,93.667,93.702,2928900003.0
2006-07-27 01:15:00,93.713,93.733,93.682,93.703,3310299977.0
2006-07-27 01:30:00,93.731,93.739,93.676,93.687,3247199994.0
2006-07-27 01:45:00,93.704,93.731,93.67,93.696,3964299992.0
2006-07-27 02:00:00,93.698,93.746,93.651,93.678,3082899990.0
2006-07-27 02:15:00,93.675,93.7,93.629,93.67,3666099983.0
2006-07-27 02:30:00,93.636,93.682,93.621,93.659,3767000002.0
2006-07-27 02:45:00,93.644,93.714,93.636,93.705,2902599982.0
2006-07-27 03:00:00,93.704,93.727,93.668,93.711,3570899976.0
2006-07-27 03:15:00,93.707,93.748,93.683,93.732,2946299983.0
2006-07-27 03:30:00,93.715,93.73,93.649,93.692,3225499979.0
2006-07-27 03:45:00,93.672,93.706,93.637,93.689,2737499986.0
2006-07-27 04:00:00,93.658,93.688,93.629,93.652,2471399995.0
2006-07-27 04:15:00,93.653,93.672,93.611,93.625,2972299991.0
2006-07-27 04:30:00,93.627,93.655,93.609,93.643,2379699995.0
2006-07-27 04:45:00,93.651,93.699,93.625,93.698,3124399976.0
2006-07-27 05:00:00,93.7,93.705,93.635,93.66,2924999991.0
2006-07-27 05:15:00,93.647,93.672,93.621,93.636,1740099998.0
2006-07-27 05:30:00,93.65,93.66,93.609,93.633,2225499991.0
2006-07-27 05:45:00,93.658,93.662,93.596,93.615,2622799987.0
2006-07-27 06:00:00,93.624,93.65,93.592,93.623,2883900004.0
2006-07-27 06:15:00,93.614,93.688,93.61,93.664,2909399989.0
2006-07-27 06:30:00,93.653,93.689,93.646,93.669,3173900005.0
2006-07-27 06:45:00,93.671,93.745,93.664,93.725,2794999994.0
2006-07-27 07:00:00,93.711,93.731,93.684,93.689,2369999990.0
2006-07-27 07:15:00,93.696,93.709,93.657,93.685,3157799982.0
2006-07-27 07:30:00,93.69,93.718,93.646,93.657,2573199986.0
2006-07-27 07:45:00,93.643,93.695,93.633,93.636,2942899992.0
2006-07-27 08:00:00,93.652,93.67,93.604,93.625,3363699995.0
2006-07-27 08:15:00,93.645,93.69,93.6,93.631,3455399990.0
2006-07-27 08:30:00,93.647,93.669,93.597,93.608,3290500003.0
2006-07-27 08:45:00,93.633,93.744,93.597,93.702,3509700002.0
2006-07-27 09:00:00,93.702,93.785,93.64,93.747,3543299987.0
2006-07-27 09:15:00,93.749,93.78,93.713,93.731,3510599975.0
2006-07-27 09:30:00,93.731,93.78,93.676,93.735,3512799975.0
2006-07-27 09:45:00,93.761,93.783,93.692,93.732,3264400001.0
2006-07-27 10:00:00,93.733,93.757,93.66,93.752,3045599997.0
2006-07-27 10:15:00,93.751,93.764,93.636,93.647,3815499991.0
2006-07-27 10:30:00,93.647,93.72,93.596,93.613,3513899999.0
2006-07-27 10:45:00,93.638,93.649,93.445,93.489,3187399992.0
2006-07-27 11:00:00,93.482,93.503,93.378,93.415,3971799980.0
2006-07-27 11:15:00,93.424,93.506,93.424,93.487,3523900000.0
2006-07-27 11:30:00,93.48,93.558,93.459,93.515,3630199994.0
2006-07-27 11:45:00,93.515,93.534,93.461,93.501,3624999976.0
2006-07-27 12:00:00,93.507,93.548,93.486,93.527,3889100001.0
2006-07-27 12:15:00,93.528,93.537,93.471,93.485,3593999993.0
2006-07-27 12:30:00,93.485,93.551,93.448,93.517,3057499992.0
2006-07-27 12:45:00,93.52,93.578,93.488,93.525,3411399998.0
2006-07-27 13:00:00,93.534,93.571,93.484,93.544,3601099985.0
2006-07-27 13:15:00,93.545,93.564,93.489,93.537,3091899977.0
2006-07-27 13:30:00,93.536,93.607,93.521,93.604,3049699981.0
2006-07-27 13:45:00,93.586,93.608,93.541,93.556,3644399992.0
2006-07-27 14:00:00,93.555,93.567,93.478,93.488,2981799979.0
2006-07-27 14:15:00,93.487,93.536,93.437,93.52,3316599997.0
2006-07-27 14:30:00,93.496,93.546,93.415,93.489,3225400001.0
2006-07-27 14:45:00,93.478,93.538,93.442,93.508,4165999996.0
2006-07-27 15:00:00,93.526,93.628,93.503,93.618,3229099995.0
2006-07-27 15:15:00,93.598,93.624,93.545,93.602,3540699978.0
2006-07-27 15:30:00,93.624,93.664,93.562,93.577,3603899982.0
2006-07-27 15:45:00,93.595,93.654,93.542,93.603,3534199989.0
2006-07-27 16:00:00,93.6,93.667,93.556,93.606,2935499999.0
2006-07-27 16:15:00,93.605,93.644,93.521,93.54,3312799992.0
2006-07-27 16:30:00,93.546,93.556,93.438,93.438,3341999985.0
2006-07-27 16:45:00,93.443,93.486,93.419,93.451,3034799990.0
2006-07-27 17:00:00,93.444,93.467,93.338,93.365,3395600008.0
2006-07-27 17:15:00,93.364,93.399,93.314,93.359,3224499991.0
2006-07-27 17:30:00,93.348,93.5,93.348,93.487,3314899994.0
2006-07-27 17:45:00,93.492,93.53,93.47,93.481,3236199999.0
2006-07-27 18:00:00,93.502,93.502,93.43,93.458,21723799918.0
2006-07-27 18:15:00,93.5,93.53,93.432,93.485,21002799916.0
2006-07-27 18:30:00,93.47,93.5,93.442,93.463,18517999960.0
2006-07-27 18:45:00,93.461,93.496,93.422,93.494,14274899955.0
2006-07-27 19:00:00,93.493,93.5,93.437,93.468,9058499971.0
2006-07-27 19:15:00,93.48,93.506,93.432,93.495,14825699960.0
2006-07-27 19:30:00,93.494,93.505,93.427,93.438,11745599960.0
2006-07-27 19:45:00,93.45,93.504,93.425,93.425,9504599992.0
2006-07-27 20:00:00,93.433,93.48,93.41,93.428,10801099943.0
2006-07-27 20:15:00,93.449,93.53,93.427,93.478,14521899955.0
2006-07-27 20:30:00,93.481,93.515,93.402,93.435,15470199968.0
2006-07-27 20:45:00,93.411,93.46,93.4,93.44,15804499924.0
2006-07-27 21:00:00,93.48,93.5,93.428,93.45,8613699974.0
2006-07-27 21:15:00,93.463,93.487,93.422,93.457,14734699964.0
2006-07-27 21:30:00,93.46,93.465,93.426,93.442,8463399967.0
2006-07-27 21:45:00,93.447,93.458,93.399,93.406,7025499994.0
2006-07-27 22:00:00,93.425,93.47,93.389,93.444,6864799983.0
2006-07-27 22:15:00,93.457,93.495,93.432,93.452,4738399983.0
2006-07-27 22:30:00,93.468,93.536,93.422,93.46,5472099983.0
2006-07-27 22:45:00,93.464,93.475,93.371,93.42,5028499984.0
2006-07-27 23:00:00,93.437,93.474,93.388,93.413,3816499988.0
2006-07-27 23:15:00,93.437,93.455,93.397,93.422,3675699998.0
2006-07-27 23:30:00,93.428,93.45,93.368,93.395,3195999993.0
2006-07-27 23:45:00,93.383,93.446,93.369,93.429,2786799985.0
2006-07-28 00:00:00,93.45,93.468,93.386,93.423,3051399982.0
2006-07-28 00:15:00,93.407,93.463,93.395,93.463,3030099994.0
2006-07-28 00:30:00,93.447,93.482,93.409,93.475,3121800002.0
2006-07-28 00:45:00,93.471,93.494,93.421,93.435,3352499990.0
2006-07-28 01:00:00,93.428,93.464,93.37,93.41,2708000000.0
2006-07-28 01:15:00,93.42,93.444,93.369,93.381,2827199996.0
2006-07-28 01:30:00,93.415,93.559,93.415,93.492,3517599998.0
2006-07-28 01:45:00,93.497,93.515,93.414,93.452,3772699989.0
2006-07-28 02:00:00,93.468,93.499,93.435,93.478,3043099988.0
2006-07-28 02:15:00,93.493,93.508,93.461,93.478,3322699994.0
2006-07-28 02:30:00,93.47,93.504,93.44,93.487,3237999991.0
2006-07-28 02:45:00,93.48,93.534,93.461,93.503,3318699983.0
2006-07-28 03:00:00,93.503,93.511,93.456,93.499,3323199993.0
2006-07-28 03:15:00,93.509,93.539,93.436,93.45,3299899976.0
2006-07-28 03:30:00,93.448,93.467,93.39,93.423,3520699976.0
2006-07-28 03:45:00,93.406,93.497,93.405,93.486,3028300002.0
2006-07-28 04:00:00,93.446,93.493,93.42,93.468,2847999994.0
2006-07-28 04:15:00,93.485,93.49,93.412,93.424,2741399996.0
2006-07-28 04:30:00,93.404,93.439,93.384,93.422,3290400002.0
2006-07-28 04:45:00,93.415,93.432,93.374,93.395,2836399994.0
2006-07-28 05:00:00,93.387,93.387,93.286,93.299,3250899989.0
2006-07-28 05:15:00,93.315,93.331,93.254,93.291,2603900000.0
2006-07-28 05:30:00,93.275,93.297,93.247,93.27,2791999992.0
2006-07-28 05:45:00,93.272,93.311,93.218,93.294,3061299995.0
2006-07-28 06:00:00,93.287,93.352,93.271,93.322,3333899995.0
2006-07-28 06:15:00,93.311,93.345,93.256,93.287,3012399993.0
2006-07-28 06:30:00,93.286,93.292,93.216,93.235,3591399999.0
2006-07-28 06:45:00,93.218,93.264,93.175,93.238,2775699998.0
2006-07-28 07:00:00,93.213,93.237,93.155,93.193,3586499983.0
2006-07-28 07:15:00,93.192,93.224,93.173,93.179,3217199977.0
2006-07-28 07:30:00,93.208,93.238,93.17,93.204,3409399979.0
2006-07-28 07:45:00,93.191,93.23,93.18,93.193,3015099995.0
2006-07-28 08:00:00,93.205,93.21,93.118,93.147,3460199997.0
2006-07-28 08:15:00,93.173,93.229,93.139,93.171,3161899978.0
2006-07-28 08:30:00,93.175,93.185,93.132,93.132,3253399998.0
2006-07-28 08:45:00,93.163,93.195,93.141,93.149,3454299988.0
2006-07-28 09:00:00,93.14,93.217,93.107,93.192,3139400009.0
2006-07-28 09:15:00,93.179,93.254,93.164,93.241,3361599982.0
2006-07-28 09:30:00,93.255,93.29,93.224,93.231,3527999991.0
2006-07-28 09:45:00,93.236,93.261,93.182,93.213,2892799984.0
2006-07-28 10:00:00,93.202,93.239,93.101,93.133,2944599980.0
2006-07-28 10:15:00,93.138,93.196,93.073,93.128,3479199987.0
2006-07-28 10:30:00,93.139,93.159,93.045,93.048,3268899996.0
2006-07-28 10:45:00,93.065,93.12,93.039,93.081,3781800002.0
2006-07-28 11:00:00,93.109,93.134,93.054,93.083,3814099995.0
2006-07-28 11:15:00,93.079,93.103,92.974,92.985,3836900021.0
2006-07-28 11:30:00,92.992,93.097,92.992,93.03,3538699982.0
2006-07-28 11:45:00,93.03,93.202,93.005,93.168,3496299990.0
2006-07-28 12:00:00,93.155,93.205,93.119,93.151,3541200000.0
2006-07-28 12:15:00,93.142,93.164,93.047,93.063,2943099993.0
2006-07-28 12:30:00,93.035,93.145,93.035,93.142,2895799997.0
2006-07-28 12:45:00,93.137,93.23,93.093,93.142,3510499996.0
2006-07-28 13:00:00,93.141,93.161,93.105,93.112,3067099998.0
2006-07-28 13:15:00,93.112,93.158,93.097,93.137,3451299979.0
2006-07-28 13:30:00,93.132,93.173,93.097,93.13,3232699980.0
2006-07-28 13:45:00,93.145,93.175,93.088,93.148,3430599993.0
2006-07-28 14:00:00,93.146,93.21,93.118,93.147,2821899990.0
2006-07-28 14:15:00,93.142,93.166,93.066,93.116,3605799994.0
2006-07-28 14:30:00,93.108,93.219,93.053,93.076,3500099979.0
2006-07-28 14:45:00,93.067,93.117,93.009,93.039,3562199987.0
2006-07-28 15:00:00,93.059,93.13,93.033,93.112,3055899984.0
2006-07-28 15:15:00,93.121,93.208,93.007,93.058,3914599994.0
2006-07-28 15:30:00,93.07,93.132,93.046,93.118,3288099999.0
2006-07-28 15:45:00,93.115,93.16,93.042,93.066,3677999986.0
2006-07-28 16:00:00,93.03,93.084,92.97,93.061,3012799995.0
2006-07-28 16:15:00,93.084,93.177,93.067,93.085,3830699982.0
2006-07-28 16:30:00,93.082,93.148,93.06,93.103,3450999976.0
2006-07-28 16:45:00,93.096,93.096,92.981,93.058,3561300005.0
2006-07-28 17:00:00,93.066,93.111,93.002,93.035,3105099988.0
2006-07-28 17:15:00,93.005,93.037,92.963,92.979,3209800002.0
2006-07-28 17:30:00,92.96,92.995,92.86,92.925,3526199994.0
2006-07-28 17:45:00,92.928,93.005,92.903,92.961,3093999997.0
2006-07-28 18:00:00,92.98,93.0,92.916,92.97,24011599925.0
2006-07-28 18:15:00,92.96,92.98,92.877,92.903,22511199909.0
2006-07-28 18:30:00,92.908,92.94,92.869,92.908,18332899961.0
2006-07-28 18:45:00,92.913,93.007,92.891,93.003,13663299962.0
2006-07-28 19:00:00,93.006,93.052,92.965,92.997,9800499983.0
2006-07-28 19:15:00,93.005,93.047,92.972,93.0,14506799964.0
2006-07-28 19:30:00,93.004,93.072,92.984,93.045,12387000001.0
2006-07-28 19:45:00,93.038,93.094,93.024,93.038,9004099992.0
2006-07-28 20:00:00,93.025,93.052,92.975,93.022,10684999959.0
2006-07-28 20:15:00,93.009,93.107,92.985,93.06,14565599986.0
2006-07-28 20:30:00,93.07,93.089,92.999,93.025,16207699936.0
2006-07-28 20:45:00,93.007,93.049,92.913,92.953,17090899913.0
2006-07-28 21:00:00,92.96,92.986,92.928,92.98,9466599969.0
2006-07-28 21:15:00,92.98,93.015,92.944,92.998,15081099978.0
2006-07-28 21:30:00,92.995,92.995,92.921,92.967,7769999988.0
2006-07-28 21:45:00,92.937,92.995,92.899,92.967,6592599981.0
2006-07-28 22:00:00,92.965,93.026,92.946,92.983,6585999993.0
2006-07-28 22:15:00,92.97,93.021,92.943,92.981,4330799985.0
2006-07-28 22:30:00,92.982,92.984,92.915,92.951,5158599990.0
2006-07-28 22:45:00,92.957,93.004,92.897,92.95,5325099989.0
2006-07-30 23:00:00,92.912,93.069,92.894,93.014,3260900008.0
2006-07-30 23:15:00,93.021,93.059,93.0,93.028,3049100002.0
2006-07-30 23:30:00,93.033,93.073,92.98,93.044,3667099985.0
2006-07-30 23:45:00,93.015,93.083,92.995,93.013,3418699973.0
2006-07-31 00:00:00,93.046,93.11,92.993,93.081,3489099983.0
2006-07-31 00:15:00,93.075,93.124,93.027,93.071,3574199998.0
2006-07-31 00:30:00,93.043,93.108,93.01,93.042,3085499983.0
2006-07-31 00:45:00,93.064,93.132,93.036,93.105,3675599990.0
2006-07-31 01:00:00,93.116,93.145,93.012,93.088,2896599983.0
2006-07-31 01:15:00,93.085,93.125,93.073,93.1,2531899992.0
2006-07-31 01:30:00,93.125,93.135,93.082,93.096,2995299977.0
2006-07-31 01:45:00,93.103,93.121,93.05,93.088,3595800005.0
2006-07-31 02:00:00,93.063,93.139,93.05,93.065,3298399985.0
2006-07-31 02:15:00,93.074,93.122,93.06,93.103,3518799990.0
2006-07-31 02:30:00,93.091,93.143,93.073,93.112,3081499994.0
2006-07-31 02:45:00,93.105,93.126,93.029,93.046,3540700000.0
2006-07-31 03:00:00,93.041,93.053,92.943,92.963,3742099981.0
2006-07-31 03:15:00,92.953,93.005,92.938,92.957,2870599998.0
2006-07-31 03:30:00,92.982,93.004,92.945,92.999,3132299975.0
2006-07-31 03:45:00,92.964,93.008,92.95,92.97,2870399978.0
2006-07-31 04:00:00,92.958,92.999,92.938,92.956,2847399997.0
2006-07-31 04:15:00,92.973,92.978,92.913,92.936,2598499982.0
2006-07-31 04:30:00,92.941,92.946,92.889,92.926,2411399985.0
2006-07-31 04:45:00,92.932,92.936,92.85,92.865,3046199996.0
2006-07-31 05:00:00,92.878,92.888,92.803,92.87,2730800000.0
2006-07-31 05:15:00,92.861,92.906,92.838,92.841,3318999993.0
2006-07-31 05:30:00,92.818,92.881,92.808,92.854,3189699990.0
2006-07-31 05:45:00,92.855,92.871,92.781,92.817,2647099994.0
2006-07-31 06:00:00,92.806,92.853,92.788,92.813,4012599982.0
2006-07-31 06:15:00,92.796,92.837,92.79,92.831,2750799987.0
2006-07-31 06:30:00,92.832,92.848,92.779,92.809,2719099996.0
2006-07-31 06:45:00,92.781,92.82,92.753,92.79,2552099993.0
2006-07-31 07:00:00,92.765,92.798,92.706,92.726,2820499990.0
2006-07-31 07:15:00,92.748,92.778,92.691,92.774,2776599991.0
2006-07-31 07:30:00,92.768,92.787,92.686,92.704,3057199986.0
2006-07-31 07:45:00,92.7,92.755,92.674,92.702,2782399990.0
2006-07-31 08:00:00,92.711,92.732,92.594,92.626,3176199999.0
2006-07-31 08:15:00,92.623,92.686,92.592,92.66,2975899984.0
2006-07-31 08:30:00,92.675,92.675,92.61,92.621,3170200003.0
2006-07-31 08:45:00,92.632,92.696,92.614,92.673,3231199986.0
2006-07-31 09:00:00,92.679,92.702,92.64,92.69,3165799986.0
2006-07-31 09:15:00,92.667,92.728,92.652,92.71,3362699996.0
2006-07-31 09:30:00,92.702,92.767,92.69,92.723,3562199984.0
2006-07-31 09:45:00,92.721,92.736,92.655,92.727,3361799990.0
2006-07-31 10:00:00,92.721,92.782,92.701,92.754,2999399983.0
2006-07-31 10:15:00,92.784,92.784,92.694,92.702,3615599985.0
2006-07-31 10:30:00,92.712,92.712,92.619,92.631,3119199991.0
2006-07-31 10:45:00,92.644,92.687,92.601,92.659,3895199987.0
2006-07-31 11:00:00,92.66,92.788,92.64,92.777,3855099999.0
2006-07-31 11:15:00,92.772,92.798,92.73,92.776,3702400001.0
2006-07-31 11:30:00,92.776,92.808,92.712,92.773,3569600003.0
2006-07-31 11:45:00,92.752,92.809,92.749,92.804,3378299993.0
2006-07-31 12:00:00,92.808,92.814,92.728,92.743,3509499972.0
2006-07-31 12:15:00,92.728,92.774,92.709,92.755,3284899992.0
2006-07-31 12:30:00,92.729,92.772,92.689,92.695,2832699993.0
2006-07-31 12:45:00,92.682,92.749,92.651,92.741,3678999960.0
2006-07-31 13:00:00,92.757,92.764,92.691,92.738,3681099974.0
2006-07-31 13:15:00,92.753,92.787,92.699,92.773,3238899991.0
2006-07-31 13:30:00,92.775,92.871,92.754,92.833,3023300002.0
2006-07-31 13:45:00,92.812,92.876,92.781,92.783,3322199991.0
2006-07-31 14:00:00,92.785,92.834,92.731,92.764,3560199998.0
2006-07-31 14:15:00,92.75,92.815,92.73,92.793,3526099995.0
2006-07-31 14:30:00,92.799,92.851,92.735,92.839,2928599983.0
2006-07-31 14:45:00,92.841,92.958,92.808,92.955,3571599995.0
2006-07-31 15:00:00,92.955,92.955,92.888,92.899,3469600003.0
2006-07-31 15:15:00,92.912,92.954,92.887,92.916,4038600006.0
2006-07-31 15:30:00,92.935,92.954,92.886,92.912,2688599993.0
2006-07-31 15:45:00,92.911,92.926,92.825,92.855,2877199999.0
2006-07-31 16:00:00,92.84,92.892,92.807,92.849,2915200007.0
2006-07-31 16:15:00,92.849,92.881,92.802,92.86,3353999982.0
2006-07-31 16:30:00,92.869,92.903,92.819,92.852,3349199990.0
2006-07-31 16:45:00,92.858,92.926,92.838,92.892,3544399983.0
2006-07-31 17:00:00,92.875,92.904,92.813,92.849,3429899994.0
2006-07-31 17:15:00,92.819,92.855,92.789,92.817,3222000004.0
2006-07-31 17:30:00,92.811,92.86,92.794,92.845,3382899992.0
2006-07-31 17:45:00,92.859,92.917,92.825,92.887,3677900011.0
2006-07-31 18:00:00,92.905,93.0,92.875,93.0,26586799882.0
2006-07-31 18:15:00,93.01,93.01,92.893,92.928,19961899925.0
2006-07-31 18:30:00,92.925,93.012,92.905,92.977,18863399923.0
2006-07-31 18:45:00,92.99,93.067,92.96,93.035,14648999949.0
2006-07-31 19:00:00,93.037,93.124,93.022,93.113,9135899975.0
2006-07-31 19:15:00,93.113,93.163,93.051,93.146,13892599953.0
2006-07-31 19:30:00,93.15,93.218,93.12,93.163,11687700000.0
2006-07-31 19:45:00,93.165,93.181,93.112,93.135,9887800014.0
2006-07-31 20:00:00,93.135,93.163,93.086,93.125,10820599950.0
2006-07-31 20:15:00,93.127,93.165,93.103,93.143,12990399939.0
2006-07-31 20:30:00,93.17,93.18,93.104,93.135,15051499969.0
2006-07-31 20:45:00,93.117,93.17,93.084,93.15,13542299956.0
2006-07-31 21:00:00,93.16,93.16,93.05,93.081,8457199972.0
2006-07-31 21:15:00,93.075,93.087,93.03,93.054,14674699970.0
2006-07-31 21:30:00,93.068,93.099,93.045,93.067,7608399971.0
2006-07-31 21:45:00,93.075,93.136,93.05,93.116,6800399949.0
2006-07-31 22:00:00,93.114,93.125,93.029,93.08,6483799981.0
2006-07-31 22:15:00,93.076,93.133,93.06,93.09,4424699978.0
2006-07-31 22:30:00,93.106,93.127,93.056,93.09,5848999971.0
2006-07-31 22:45:00,93.098,93.127,93.001,93.05,5096499981.0
2006-07-31 23:00:00,93.067,93.13,93.037,93.06,3377299986.0
2006-07-31 23:15:00,93.058,93.114,93.041,93.085,3535900003.0
2006-07-31 23:30:00,93.084,93.122,93.052,93.093,3572900006.0
2006-07-31 23:45:00,93.088,93.103,93.041,93.095,2769999999.0
2006-08-01 00:00:00,93.074,93.125,93.055,93.11,2819599995.0
2006-08-01 00:15:00,93.115,93.126,93.068,93.125,2705299995.0
2006-08-01 00:30:00,93.094,93.13,93.062,93.09,3483099993.0
2006-08-01 00:45:00,93.099,93.113,93.019,93.059,3687899992.0
2006-08-01 01:00:00,93.036,93.073,93.008,93.048,3481399999.0
2006-08-01 01:15:00,93.052,93.086,93.018,93.061,3634499995.0
2006-08-01 01:30:00,93.067,93.07,93.016,93.06,3104200001.0
2006-08-01 01:45:00,93.057,93.081,93.025,93.053,3571399979.0
2006-08-01 02:00:00,93.037,93.078,92.979,92.984,3387099990.0
2006-08-01 02:15:00,93.009,93.03,92.973,92.995,3228699980.0
2006-08-01 02:30:00,93.001,93.008,92.932,92.973,3925199991.0
2006-08-01 02:45:00,92.963,93.013,92.956,92.965,3190599993.0
2006-08-01 03:00:00,92.96,92.984,92.927,92.965,3501599998.0
2006-08-01 03:15:00,92.973,92.991,92.942,92.966,3288000000.0
2006-08-01 03:30:00,92.968,92.97,92.901,92.968,3426400005.0
2006-08-01 03:45:00,92.944,92.976,92.852,92.869,3020699985.0
2006-08-01 04:00:00,92.858,92.966,92.858,92.937,3379499994.0
2006-08-01 04:15:00,92.943,92.994,92.939,92.982,3241599996.0
2006-08-01 04:30:00,92.978,93.013,92.964,92.995,2681699990.0
2006-08-01 04:45:00,93.003,93.041,92.984,93.007,2753899984.0
2006-08-01 05:00:00,93.025,93.05,92.998,93.04,3039499987.0
2006-08-01 05:15:00,93.025,93.072,93.006,93.042,3119799987.0
2006-08-01 05:30:00,93.056,93.068,93.014,93.032,2330099994.0
2006-08-01 05:45:00,93.038,93.055,92.983,93.036,2781699983.0
2006-08-01 06:00:00,93.03,93.034,92.957,92.993,2905799982.0
2006-08-01 06:15:00,92.989,92.997,92.944,92.968,2292499992.0
2006-08-01 06:30:00,92.973,92.978,92.907,92.929,2348199973.0
2006-08-01 06:45:00,92.923,92.934,92.843,92.86,2991499999.0
2006-08-01 07:00:00,92.865,92.893,92.817,92.838,3093500003.0
2006-08-01 07:15:00,92.827,92.85,92.75,92.812,2981999991.0
2006-08-01 07:30:00,92.808,92.828,92.699,92.732,2821199983.0
2006-08-01 07:45:00,92.704,92.78,92.703,92.746,2929299988.0
2006-08-01 08:00:00,92.742,92.815,92.73,92.798,2945299998.0
2006-08-01 08:15:00,92.802,92.807,92.726,92.76,3522399979.0
2006-08-01 08:30:00,92.785,92.891,92.765,92.856,3307499992.0
2006-08-01 08:45:00,92.862,92.904,92.831,92.88,3286299988.0
2006-08-01 09:00:00,92.883,92.899,92.829,92.835,3299499992.0
2006-08-01 09:15:00,92.846,92.886,92.827,92.848,3075199998.0
2006-08-01 09:30:00,92.839,92.883,92.818,92.855,3098099996.0
2006-08-01 09:45:00,92.858,92.921,92.828,92.911,3689800004.0
2006-08-01 10:00:00,92.917,92.964,92.884,92.925,3179499985.0
2006-08-01 10:15:00,92.95,92.964,92.882,92.901,3627699989.0
2006-08-01 10:30:00,92.903,92.967,92.854,92.93,3696199996.0
2006-08-01 10:45:00,92.942,92.972,92.887,92.927,3897699983.0
2006-08-01 11:00:00,92.949,92.964,92.903,92.916,3675099981.0
2006-08-01 11:15:00,92.9,92.93,92.884,92.913,3688399994.0
2006-08-01 11:30:00,92.912,92.977,92.891,92.941,3980799985.0
2006-08-01 11:45:00,92.918,93.003,92.902,92.957,3609399985.0
2006-08-01 12:00:00,92.965,92.975,92.897,92.95,3922099987.0
2006-08-01 12:15:00,92.945,92.979,92.928,92.972,3098299992.0
2006-08-01 12:30:00,92.956,92.994,92.926,92.989,3341099989.0
2006-08-01 12:45:00,92.983,93.125,92.983,93.095,3210800006.0
2006-08-01 13:00:00,93.103,93.157,93.063,93.125,4264299992.0
2006-08-01 13:15:00,93.144,93.155,93.078,93.137,3503299986.0
2006-08-01 13:30:00,93.137,93.137,93.082,93.093,3018499997.0
2006-08-01 13:45:00,93.089,93.115,93.044,93.095,3439199983.0
2006-08-01 14:00:00,93.1,93.108,93.022,93.085,3055199981.0
2006-08-01 14:15:00,93.096,93.155,93.061,93.132,3301899997.0
2006-08-01 14:30:00,93.115,93.198,93.072,93.188,3365700013.0
2006-08-01 14:45:00,93.178,93.222,93.102,93.159,3529100009.0
2006-08-01 15:00:00,93.16,93.264,93.152,93.246,2603600002.0
2006-08-01 15:15:00,93.234,93.267,93.176,93.209,3640299986.0
2006-08-01 15:30:00,93.213,93.289,93.189,93.236,2886999989.0
2006-08-01 15:45:00,93.249,93.316,93.195,93.215,3228599981.0
2006-08-01 16:00:00,93.191,93.33,93.168,93.184,3371699995.0
2006-08-01 16:15:00,93.172,93.285,93.155,93.26,3231599991.0
2006-08-01 16:30:00,93.247,93.306,93.232,93.26,3158099986.0
2006-08-01 16:45:00,93.259,93.287,93.156,93.156,3119899991.0
2006-08-01 17:00:00,93.127,93.195,93.121,93.18,3322600008.0
2006-08-01 17:15:00,93.158,93.25,93.158,93.213,3136599991.0
2006-08-01 17:30:00,93.209,93.25,93.169,93.207,3323599981.0
2006-08-01 17:45:00,93.227,93.297,93.21,93.278,3414699982.0
2006-08-01 18:00:00,93.285,93.374,93.268,93.34,23911799951.0
2006-08-01 18:15:00,93.33,93.45,93.29,93.393,23625099956.0
2006-08-01 18:30:00,93.414,93.458,93.393,93.429,18868599969.0
2006-08-01 18:45:00,93.43,93.462,93.38,93.422,13947599960.0
2006-08-01 19:00:00,93.419,93.454,93.388,93.406,9217299957.0
2006-08-01 19:15:00,93.412,93.454,93.397,93.435,14232199932.0
2006-08-01 19:30:00,93.435,93.457,93.392,93.397,12098799956.0
2006-08-01 19:45:00,93.394,93.429,93.381,93.405,8933599964.0
2006-08-01 20:00:00,93.391,93.436,93.356,93.426,10324799965.0
2006-08-01 20:15:00,93.429,93.465,93.402,93.434,14116399968.0
2006-08-01 20:30:00,93.456,93.46,93.367,93.396,13370099936.0
2006-08-01 20:45:00,93.392,93.428,93.284,93.317,16661999990.0
2006-08-01 21:00:00,93.319,93.36,93.284,93.345,9604599979.0
2006-08-01 21:15:00,93.362,93.392,93.319,93.374,15255999967.0
2006-08-01 21:30:00,93.364,93.377,93.325,93.36,8425099987.0
2006-08-01 21:45:00,93.352,93.396,93.349,93.382,6386999982.0
2006-08-01 22:00:00,93.387,93.433,93.356,93.433,6819199995.0
2006-08-01 22:15:00,93.42,93.44,93.38,93.405,4397499997.0
2006-08-01 22:30:00,93.415,93.433,93.38,93.42,5301399981.0
2006-08-01 22:45:00,93.405,93.457,93.352,93.4,5257999995.0
2006-08-01 23:00:00,93.43,93.444,93.375,93.392,3552499992.0
2006-08-01 23:15:00,93.408,93.438,93.352,93.414,3561699992.0
2006-08-01 23:30:00,93.422,93.447,93.382,93.418,3722099998.0
2006-08-01 23:45:00,93.429,93.468,93.39,93.442,2557100005.0
2006-08-02 00:00:00,93.431,93.463,93.405,93.427,3473999996.0
2006-08-02 00:15:00,93.411,93.436,93.34,93.382,2690599991.0
2006-08-02 00:30:00,93.357,93.375,93.298,93.33,3215399982.0
2006-08-02 00:45:00,93.324,93.386,93.308,93.372,3502199978.0
2006-08-02 01:00:00,93.348,93.38,93.318,93.322,3564399989.0
2006-08-02 01:15:00,93.347,93.347,93.26,93.296,2775099989.0
2006-08-02 01:30:00,93.313,93.344,93.254,93.307,3563899991.0
2006-08-02 01:45:00,93.295,93.318,93.231,93.28,4000299970.0
2006-08-02 02:00:00,93.279,93.296,93.255,93.263,3418599987.0
2006-08-02 02:15:00,93.263,93.318,93.241,93.259,3013199993.0
2006-08-02 02:30:00,93.233,93.276,93.203,93.255,3583399997.0
2006-08-02 02:45:00,93.245,93.297,93.216,93.276,3311299997.0
2006-08-02 03:00:00,93.301,93.318,93.21,93.259,3215599976.0
2006-08-02 03:15:00,93.233,93.276,93.222,93.261,3015799985.0
2006-08-02 03:30:00,93.267,93.309,93.244,93.297,2970900001.0
2006-08-02 03:45:00,93.273,93.301,93.241,93.275,3443399992.0
2006-08-02 04:00:00,93.262,93.296,93.226,93.251,2696900000.0
2006-08-02 04:15:00,93.255,93.276,93.166,93.166,2746699993.0
2006-08-02 04:30:00,93.175,93.194,93.123,93.154,2788899980.0
2006-08-02 04:45:00,93.167,93.189,93.125,93.129,3053599996.0
2006-08-02 05:00:00,93.145,93.181,93.095,93.165,3147899988.0
2006-08-02 05:15:00,93.167,93.203,93.14,93.168,2693199994.0
2006-08-02 05:30:00,93.165,93.176,93.123,93.143,2608900005.0
2006-08-02 05:45:00,93.133,93.185,93.101,93.163,3003999991.0
2006-08-02 06:00:00,93.184,93.216,93.152,93.164,3119499989.0
2006-08-02 06:15:00,93.145,93.188,93.123,93.183,2233499992.0
2006-08-02 06:30:00,93.175,93.212,93.154,93.178,2759899984.0
2006-08-02 06:45:00,93.189,93.213,93.155,93.187,2982899982.0
2006-08-02 07:00:00,93.182,93.217,93.174,93.19,2769099987.0
2006-08-02 07:15:00,93.208,93.212,93.147,93.175,3250899997.0
2006-08-02 07:30:00,93.177,93.191,93.073,93.097,3026199991.0
2006-08-02 07:45:00,93.097,93.271,93.084,93.227,3014799988.0
2006-08-02 08:00:00,93.225,93.235,93.156,93.199,3295299997.0
2006-08-02 08:15:00,93.201,93.239,93.174,93.195,3423699988.0
2006-08-02 08:30:00,93.185,93.242,93.162,93.162,3386099996.0
2006-08-02 08:45:00,93.193,93.314,93.178,93.262,3290399987.0
2006-08-02 09:00:00,93.259,93.274,93.172,93.204,2869599988.0
2006-08-02 09:15:00,93.191,93.208,93.117,93.161,3533600000.0
2006-08-02 09:30:00,93.163,93.228,93.125,93.217,3443799995.0
2006-08-02 09:45:00,93.222,93.239,93.171,93.174,3327799997.0
2006-08-02 10:00:00,93.177,93.213,93.123,93.186,2669899992.0
2006-08-02 10:15:00,93.172,93.224,93.137,93.211,3388500002.0
2006-08-02 10:30:00,93.196,93.227,93.153,93.19,3593299995.0
2006-08-02 10:45:00,93.198,93.233,93.137,93.207,3840600019.0
2006-08-02 11:00:00,93.214,93.25,93.177,93.211,3191899998.0
2006-08-02 11:15:00,93.219,93.23,93.174,93.207,3362499978.0
2006-08-02 11:30:00,93.207,93.208,93.125,93.181,3795099998.0
2006-08-02 11:45:00,93.172,93.193,93.1,93.128,3844899988.0
2006-08-02 12:00:00,93.134,93.22,93.117,93.212,3526899989.0
2006-08-02 12:15:00,93.205,93.226,93.17,93.201,3436599993.0
2006-08-02 12:30:00,93.191,93.256,93.17,93.195,2699099995.0
2006-08-02 12:45:00,93.207,93.275,93.151,93.231,3202999986.0
2006-08-02 13:00:00,93.253,93.27,93.202,93.235,3385600003.0
2006-08-02 13:15:00,93.24,93.24,93.173,93.218,3186100002.0
2006-08-02 13:30:00,93.216,93.322,93.196,93.265,3083699988.0
2006-08-02 13:45:00,93.221,93.314,93.221,93.243,4020099978.0
2006-08-02 14:00:00,93.238,93.375,93.235,93.361,3165499999.0
2006-08-02 14:15:00,93.35,93.391,93.253,93.361,3912500014.0
2006-08-02 14:30:00,93.323,93.387,93.279,93.375,3232699985.0
2006-08-02 14:45:00,93.35,93.432,93.267,93.408,4060399984.0
2006-08-02 15:00:00,93.405,93.448,93.317,93.362,3569599971.0
2006-08-02 15:15:00,93.358,93.379,93.12,93.193,3505999995.0
2006-08-02 15:30:00,93.203,93.27,93.103,93.244,3862899989.0
2006-08-02 15:45:00,93.251,93.338,93.172,93.296,3719399987.0
2006-08-02 16:00:00,93.288,93.396,93.147,93.253,3280600000.0
2006-08-02 16:15:00,93.248,93.315,93.231,93.231,3375799995.0
2006-08-02 16:30:00,93.253,93.299,93.229,93.235,3476799993.0
2006-08-02 16:45:00,93.247,93.296,93.212,93.237,3746199993.0
2006-08-02 17:00:00,93.273,93.285,93.157,93.195,3522999996.0
2006-08-02 17:15:00,93.168,93.211,93.143,93.199,3095899993.0
2006-08-02 17:30:00,93.192,93.211,93.139,93.141,3646999993.0
2006-08-02 17:45:00,93.139,93.168,93.107,93.124,2925500005.0
2006-08-02 18:00:00,93.141,93.141,93.02,93.07,24743499925.0
2006-08-02 18:15:00,93.09,93.09,92.971,92.997,22730899980.0
2006-08-02 18:30:00,93.003,93.102,92.976,93.072,18511999964.0
2006-08-02 18:45:00,93.07,93.14,93.042,93.134,13737899992.0
2006-08-02 19:00:00,93.133,93.167,93.076,93.122,9369900008.0
2006-08-02 19:15:00,93.122,93.166,93.091,93.12,14577199981.0
2006-08-02 19:30:00,93.14,93.16,93.09,93.138,12228199956.0
2006-08-02 19:45:00,93.115,93.14,93.091,93.135,9508299979.0
2006-08-02 20:00:00,93.12,93.152,93.082,93.102,10594299968.0
2006-08-02 20:15:00,93.124,93.133,93.076,93.12,15107999948.0
2006-08-02 20:30:00,93.11,93.12,93.068,93.105,15627499938.0
2006-08-02 20:45:00,93.101,93.15,93.081,93.13,17273299911.0
2006-08-02 21:00:00,93.133,93.165,93.103,93.13,10147199957.0
2006-08-02 21:15:00,93.13,93.141,93.057,93.078,14445899989.0
2006-08-02 21:30:00,93.073,93.092,92.994,93.032,7625699976.0
2006-08-02 21:45:00,93.024,93.071,93.012,93.035,6807599976.0
2006-08-02 22:00:00,93.028,93.11,93.016,93.097,6391499969.0
2006-08-02 22:15:00,93.098,93.112,93.042,93.047,4728799986.0
2006-08-02 22:30:00,93.063,93.099,93.04,93.062,4990399990.0
2006-08-02 22:45:00,93.067,93.131,93.035,93.113,5228999990.0
2006-08-02 23:00:00,93.14,93.14,93.063,93.085,3587699995.0
2006-08-02 23:15:00,93.101,93.146,93.064,93.097,3659099966.0
2006-08-02 23:30:00,93.135,93.162,93.089,93.13,3461299987.0
2006-08-02 23:45:00,93.109,93.157,93.103,93.145,2603799992.0
2006-08-03 00:00:00,93.128,93.157,93.08,93.102,2943399988.0
2006-08-03 00:15:00,93.083,93.105,93.061,93.096,2730300001.0
2006-08-03 00:30:00,93.077,93.103,93.037,93.09,2768499990.0
2006-08-03 00:45:00,93.081,93.105,93.06,93.098,3691899978.0
2006-08-03 01:00:00,93.091,93.116,93.069,93.103,2832599999.0
2006-08-03 01:15:00,93.1,93.113,93.064,93.077,2945699987.0
2006-08-03 01:30:00,93.108,93.154,93.081,93.104,3260300001.0
2006-08-03 01:45:00,93.13,93.13,93.059,93.1,3888299994.0
2006-08-03 02:00:00,93.101,93.127,93.08,93.095,3168099979.0
2006-08-03 02:15:00,93.103,93.114,93.006,93.05,3718499994.0
2006-08-03 02:30:00,93.025,93.074,92.967,92.993,3702599981.0
2006-08-03 02:45:00,92.97,93.014,92.951,92.958,3286199996.0
2006-08-03 03:00:00,92.975,93.013,92.942,92.979,3767500005.0
2006-08-03 03:15:00,92.952,93.0,92.911,92.932,3120700008.0
2006-08-03 03:30:00,92.93,92.946,92.871,92.922,3150499978.0
2006-08-03 03:45:00,92.915,92.983,92.911,92.975,3498900004.0
2006-08-03 04:00:00,92.946,92.991,92.938,92.974,2259199994.0
2006-08-03 04:15:00,92.96,92.985,92.931,92.938,2537800001.0
2006-08-03 04:30:00,92.95,92.982,92.931,92.946,2859999995.0
2006-08-03 04:45:00,92.958,92.963,92.904,92.921,2770099990.0
2006-08-03 05:00:00,92.925,92.942,92.884,92.913,3361599979.0
2006-08-03 05:15:00,92.915,92.925,92.849,92.849,2840499985.0
2006-08-03 05:30:00,92.88,92.899,92.848,92.863,2277499984.0
2006-08-03 05:45:00,92.866,92.922,92.826,92.915,2769800002.0
2006-08-03 06:00:00,92.909,92.945,92.896,92.928,2773099983.0
2006-08-03 06:15:00,92.903,92.998,92.903,92.982,2855799985.0
2006-08-03 06:30:00,92.977,93.017,92.954,92.978,2588599983.0
2006-08-03 06:45:00,92.97,93.015,92.961,92.988,3414399983.0
2006-08-03 07:00:00,92.975,93.01,92.962,92.97,3211899992.0
2006-08-03 07:15:00,92.975,92.999,92.94,92.966,3432599987.0
2006-08-03 07:30:00,92.974,93.011,92.943,92.99,3110099978.0
2006-08-03 07:45:00,92.963,92.989,92.856,92.968,2932500004.0
2006-08-03 08:00:00,92.979,93.001,92.899,92.922,3452999975.0
2006-08-03 08:15:00,92.932,93.022,92.882,92.975,3210299987.0
2006-08-03 08:30:00,92.976,93.033,92.958,92.972,3027699990.0
2006-08-03 08:45:00,92.997,93.017,92.953,92.999,2939099997.0
2006-08-03 09:00:00,92.989,93.047,92.97,92.991,3669699993.0
2006-08-03 09:15:00,92.996,93.058,92.966,93.023,3218599982.0
2006-08-03 09:30:00,93.009,93.033,92.974,92.991,3714399976.0
2006-08-03 09:45:00,93.012,93.07,92.991,93.053,3403099999.0
2006-08-03 10:00:00,93.045,93.065,93.003,93.029,3137000003.0
2006-08-03 10:15:00,93.039,93.07,93.028,93.04,3161599988.0
2006-08-03 10:30:00,93.059,93.137,93.011,93.12,3497200002.0
2006-08-03 10:45:00,93.116,93.16,93.077,93.142,3529699988.0
2006-08-03 11:00:00,93.143,93.209,93.128,93.195,3537199983.0
2006-08-03 11:15:00,93.199,93.284,93.176,93.214,3773399986.0
2006-08-03 11:30:00,93.215,93.319,93.202,93.24,3531899996.0
2006-08-03 11:45:00,93.222,93.268,93.184,93.225,3421299987.0
2006-08-03 12:00:00,93.227,93.256,93.155,93.189,3411399993.0
2006-08-03 12:15:00,93.179,93.209,93.147,93.183,3332699981.0
2006-08-03 12:30:00,93.17,93.23,93.152,93.178,3002999987.0
2006-08-03 12:45:00,93.161,93.19,93.086,93.155,3164499994.0
2006-08-03 13:00:00,93.165,93.274,93.136,93.249,3355899993.0
2006-08-03 13:15:00,93.267,93.294,93.191,93.226,3561699978.0
2006-08-03 13:30:00,93.212,93.253,93.185,93.21,3354999993.0
2006-08-03 13:45:00,93.225,93.239,93.125,93.218,3215199984.0
2006-08-03 14:00:00,93.213,93.262,93.193,93.209,2965999984.0
2006-08-03 14:15:00,93.202,93.237,93.151,93.151,3389299992.0
2006-08-03 14:30:00,93.155,93.466,93.136,93.444,3240799990.0
2006-08-03 14:45:00,93.453,93.502,93.371,93.417,3492400017.0
2006-08-03 15:00:00,93.445,93.55,93.41,93.506,3271499983.0
2006-08-03 15:15:00,93.522,93.55,93.431,93.55,3375599984.0
2006-08-03 15:30:00,93.546,93.561,93.431,93.458,3508100002.0
2006-08-03 15:45:00,93.465,93.482,93.383,93.44,3515299995.0
2006-08-03 16:00:00,93.43,93.499,93.41,93.481,3051899981.0
2006-08-03 16:15:00,93.478,93.495,93.432,93.467,3059299983.0
2006-08-03 16:30:00,93.453,93.516,93.376,93.39,3735699988.0
2006-08-03 16:45:00,93.402,93.412,93.321,93.348,3434499993.0
2006-08-03 17:00:00,93.345,93.396,93.301,93.342,3054399994.0
2006-08-03 17:15:00,93.349,93.432,93.31,93.398,3390699980.0
2006-08-03 17:30:00,93.397,93.444,93.356,93.416,3679699977.0
2006-08-03 17:45:00,93.41,93.427,93.356,93.427,3150599991.0
2006-08-03 18:00:00,93.426,93.48,93.413,93.46,25521799920.0
2006-08-03 18:15:00,93.47,93.47,93.4,93.443,21686699970.0
2006-08-03 18:30:00,93.442,93.461,93.336,93.354,17242200021.0
2006-08-03 18:45:00,93.367,93.424,93.347,93.401,13535599956.0
2006-08-03 19:00:00,93.417,93.461,93.401,93.443,9347999999.0
2006-08-03 19:15:00,93.438,93.46,93.379,93.39,13838499985.0
2006-08-03 19:30:00,93.403,93.429,93.366,93.381,11998899968.0
2006-08-03 19:45:00,93.382,93.484,93.356,93.46,8809899980.0
2006-08-03 20:00:00,93.454,93.483,93.42,93.432,10231799968.0
2006-08-03 20:15:00,93.434,93.49,93.418,93.44,15591499931.0
2006-08-03 20:30:00,93.46,93.46,93.384,93.416,16595199964.0
2006-08-03 20:45:00,93.43,93.432,93.367,93.39,13462999947.0
2006-08-03 21:00:00,93.38,93.404,93.332,93.394,9253699965.0
2006-08-03 21:15:00,93.381,93.42,93.344,93.399,14650299976.0
2006-08-03 21:30:00,93.385,93.397,93.309,93.34,8155999953.0
2006-08-03 21:45:00,93.316,93.345,93.297,93.326,6957400014.0
2006-08-03 22:00:00,93.309,93.395,93.298,93.347,6327399998.0
2006-08-03 22:15:00,93.363,93.384,93.322,93.345,4664399988.0
2006-08-03 22:30:00,93.354,93.381,93.314,93.37,5490800000.0
2006-08-03 22:45:00,93.354,93.388,93.301,93.35,5110799972.0
2006-08-03 23:00:00,93.368,93.387,93.325,93.356,3721199998.0
2006-08-03 23:15:00,93.387,93.391,93.315,93.354,3152699986.0
2006-08-03 23:30:00,93.37,93.379,93.335,93.356,3315699989.0
2006-08-03 23:45:00,93.358,93.36,93.295,93.33,2447799987.0
2006-08-04 00:00:00,93.335,93.357,93.306,93.34,2977600002.0
2006-08-04 00:15:00,93.335,93.388,93.305,93.378,3101300005.0
2006-08-04 00:30:00,93.35,93.388,93.326,93.352,2961500000.0
2006-08-04 00:45:00,93.359,93.427,93.355,93.396,3242300000.0
2006-08-04 01:00:00,93.388,93.451,93.37,93.425,2970799974.0
2006-08-04 01:15:00,93.418,93.442,93.361,93.411,2985899989.0
2006-08-04 01:30:00,93.438,93.477,93.405,93.477,3124499989.0
2006-08-04 01:45:00,93.477,93.524,93.446,93.485,4596299996.0
2006-08-04 02:00:00,93.477,93.525,93.456,93.514,3609000017.0
2006-08-04 02:15:00,93.502,93.525,93.46,93.478,3455099975.0
2006-08-04 02:30:00,93.479,93.493,93.435,93.483,3370299993.0
2006-08-04 02:45:00,93.454,93.506,93.454,93.485,3274599992.0
2006-08-04 03:00:00,93.488,93.499,93.433,93.468,3251700008.0
2006-08-04 03:15:00,93.452,93.488,93.436,93.472,2407499994.0
2006-08-04 03:30:00,93.489,93.51,93.453,93.489,3063499979.0
2006-08-04 03:45:00,93.484,93.497,93.432,93.455,3146999992.0
2006-08-04 04:00:00,93.448,93.481,93.424,93.465,2882899987.0
2006-08-04 04:15:00,93.446,93.468,93.41,93.438,3018799989.0
2006-08-04 04:30:00,93.424,93.453,93.396,93.396,2592599976.0
2006-08-04 04:45:00,93.398,93.424,93.373,93.389,3148300002.0
2006-08-04 05:00:00,93.378,93.406,93.34,93.375,2757599991.0
2006-08-04 05:15:00,93.383,93.419,93.373,93.404,2700799991.0
2006-08-04 05:30:00,93.401,93.418,93.37,93.376,2619499991.0
2006-08-04 05:45:00,93.392,93.407,93.335,93.386,2448500002.0
2006-08-04 06:00:00,93.401,93.416,93.372,93.384,2905399985.0
2006-08-04 06:15:00,93.372,93.42,93.364,93.402,2264700007.0
2006-08-04 06:30:00,93.404,93.408,93.35,93.373,2788500005.0
2006-08-04 06:45:00,93.391,93.412,93.344,93.4,3004899999.0
2006-08-04 07:00:00,93.378,93.432,93.37,93.397,2750200008.0
2006-08-04 07:15:00,93.409,93.468,93.388,93.433,3034099984.0
2006-08-04 07:30:00,93.445,93.489,93.424,93.489,2900000000.0
2006-08-04 07:45:00,93.468,93.533,93.465,93.508,3418099996.0
2006-08-04 08:00:00,93.498,93.523,93.425,93.482,3036999995.0
2006-08-04 08:15:00,93.492,93.492,93.389,93.393,3550099988.0
2006-08-04 08:30:00,93.403,93.515,93.387,93.478,3113799984.0
2006-08-04 08:45:00,93.501,93.543,93.462,93.488,3026599995.0
2006-08-04 09:00:00,93.479,93.545,93.473,93.542,3352700001.0
2006-08-04 09:15:00,93.529,93.564,93.494,93.498,3529799999.0
2006-08-04 09:30:00,93.505,93.527,93.462,93.497,3815399988.0
2006-08-04 09:45:00,93.502,93.542,93.481,93.528,3137999993.0
2006-08-04 10:00:00,93.504,93.538,93.469,93.499,2309199997.0
2006-08-04 10:15:00,93.496,93.508,93.404,93.42,3462299991.0
2006-08-04 10:30:00,93.412,93.455,93.306,93.349,2945599999.0
2006-08-04 10:45:00,93.356,93.398,93.297,93.374,3433899993.0
2006-08-04 11:00:00,93.397,93.448,93.36,93.427,3590299995.0
2006-08-04 11:15:00,93.409,93.49,93.406,93.473,3829299985.0
2006-08-04 11:30:00,93.449,93.506,93.428,93.484,3880099991.0
2006-08-04 11:45:00,93.495,93.508,93.427,93.454,3591699988.0
2006-08-04 12:00:00,93.459,93.468,93.414,93.432,3644000008.0
2006-08-04 12:15:00,93.436,93.508,93.421,93.495,3325399993.0
2006-08-04 12:30:00,93.482,93.513,93.45,93.47,3143599994.0
2006-08-04 12:45:00,93.471,93.561,93.448,93.527,3220599993.0
2006-08-04 13:00:00,93.572,93.588,93.505,93.533,3353400002.0
2006-08-04 13:15:00,93.531,93.581,93.467,93.501,3383600000.0
2006-08-04 13:30:00,93.505,93.519,93.442,93.494,3390399997.0
2006-08-04 13:45:00,93.507,93.545,93.477,93.545,3724699974.0
2006-08-04 14:00:00,93.535,93.58,93.51,93.544,3441799989.0
2006-08-04 14:15:00,93.538,93.605,93.473,93.58,2982299989.0
2006-08-04 14:30:00,93.558,93.596,93.52,93.559,2915200000.0
2006-08-04 14:45:00,93.572,93.616,93.367,93.367,3902200000.0
2006-08-04 15:00:00,93.372,93.374,93.242,93.335,3477999997.0
2006-08-04 15:15:00,93.32,93.436,93.313,93.416,3776999992.0
2006-08-04 15:30:00,93.427,93.452,93.386,93.448,4131900007.0
2006-08-04 15:45:00,93.445,93.666,93.43,93.602,3728999991.0
2006-08-04 16:00:00,93.579,93.677,93.579,93.622,3115499982.0
2006-08-04 16:15:00,93.63,93.641,93.554,93.582,3427899999.0
2006-08-04 16:30:00,93.574,93.603,93.488,93.507,3134999999.0
2006-08-04 16:45:00,93.491,93.52,93.408,93.457,3302099991.0
2006-08-04 17:00:00,93.437,93.489,93.417,93.465,2607099987.0
2006-08-04 17:15:00,93.46,93.515,93.436,93.484,2797699983.0
2006-08-04 17:30:00,93.479,93.485,93.384,93.429,3577999993.0
2006-08-04 17:45:00,93.442,93.514,93.396,93.498,3512499996.0
2006-08-04 18:00:00,93.488,93.55,93.471,93.55,26343599973.0
2006-08-04 18:15:00,93.56,93.591,93.491,93.527,24529300001.0
2006-08-04 18:30:00,93.541,93.564,93.469,93.525,19152899940.0
2006-08-04 18:45:00,93.52,93.58,93.518,93.554,13830299954.0
2006-08-04 19:00:00,93.551,93.581,93.474,93.553,9365499985.0
2006-08-04 19:15:00,93.551,93.625,93.523,93.579,14635699953.0
2006-08-04 19:30:00,93.596,93.629,93.55,93.584,12457299970.0
2006-08-04 19:45:00,93.582,93.616,93.543,93.55,9321799981.0
2006-08-04 20:00:00,93.547,93.622,93.544,93.593,9962999982.0
2006-08-04 20:15:00,93.596,93.61,93.545,93.56,14406399948.0
2006-08-04 20:30:00,93.542,93.583,93.501,93.516,15362899983.0
2006-08-04 20:45:00,93.515,93.572,93.496,93.529,17242799934.0
2006-08-04 21:00:00,93.57,93.615,93.517,93.573,8910899957.0
2006-08-04 21:15:00,93.574,93.6,93.541,93.584,14966999973.0
2006-08-04 21:30:00,93.591,93.652,93.58,93.604,8211899994.0
2006-08-04 21:45:00,93.588,93.61,93.55,93.557,6496399973.0
2006-08-04 22:00:00,93.577,93.586,93.49,93.501,5946199980.0
2006-08-04 22:15:00,93.517,93.548,93.481,93.481,4962599976.0
2006-08-04 22:30:00,93.515,93.542,93.491,93.513,5003299986.0
2006-08-04 22:45:00,93.511,93.56,93.435,93.48,4811699989.0
2006-08-06 23:00:00,93.727,93.727,93.251,93.403,3506199989.0
2006-08-06 23:15:00,93.392,93.443,93.348,93.405,3767699988.0
2006-08-06 23:30:00,93.401,93.45,93.372,93.413,3444499991.0
2006-08-06 23:45:00,93.435,93.481,93.399,93.447,3168199989.0
2006-08-07 00:00:00,93.444,93.506,93.4,93.462,3006999990.0
2006-08-07 00:15:00,93.453,93.485,93.412,93.451,3336899997.0
2006-08-07 00:30:00,93.444,93.506,93.409,93.499,3336799995.0
2006-08-07 00:45:00,93.469,93.535,93.444,93.501,4037599991.0
2006-08-07 01:00:00,93.508,93.546,93.447,93.447,3031899978.0
2006-08-07 01:15:00,93.467,93.525,93.43,93.505,2818199994.0
2006-08-07 01:30:00,93.512,93.545,93.485,93.524,2813499974.0
2006-08-07 01:45:00,93.552,93.562,93.511,93.528,3839399988.0
2006-08-07 02:00:00,93.537,93.574,93.509,93.555,2825699980.0
2006-08-07 02:15:00,93.557,93.582,93.523,93.567,3484899990.0
2006-08-07 02:30:00,93.58,93.599,93.535,93.556,3419499990.0
2006-08-07 02:45:00,93.547,93.606,93.539,93.585,3275199999.0
2006-08-07 03:00:00,93.561,93.593,93.546,93.562,3217400011.0
2006-08-07 03:15:00,93.565,93.624,93.542,93.621,2562499998.0
2006-08-07 03:30:00,93.606,93.628,93.58,93.616,3084499995.0
2006-08-07 03:45:00,93.617,93.648,93.592,93.63,3133599983.0
2006-08-07 04:00:00,93.622,93.656,93.603,93.62,2567099986.0
2006-08-07 04:15:00,93.62,93.679,93.609,93.658,2611599979.0
2006-08-07 04:30:00,93.652,93.653,93.601,93.643,2869199990.0
2006-08-07 04:45:00,93.638,93.654,93.572,93.572,2982100001.0
2006-08-07 05:00:00,93.581,93.606,93.552,93.587,2734399992.0
2006-08-07 05:15:00,93.586,93.624,93.563,93.618,2361699992.0
2006-08-07 05:30:00,93.61,93.644,93.585,93.638,2661599991.0
2006-08-07 05:45:00,93.632,93.692,93.6,93.682,2805199996.0
2006-08-07 06:00:00,93.675,93.69,93.636,93.66,3019599993.0
2006-08-07 06:15:00,93.651,93.698,93.646,93.66,2544399987.0
2006-08-07 06:30:00,93.662,93.711,93.649,93.705,2655499984.0
2006-08-07 06:45:00,93.682,93.708,93.658,93.699,2842399981.0
2006-08-07 07:00:00,93.671,93.69,93.633,93.66,2607400000.0
2006-08-07 07:15:00,93.661,93.701,93.639,93.694,3213499994.0
2006-08-07 07:30:00,93.693,93.716,93.657,93.68,2930499992.0
2006-08-07 07:45:00,93.677,93.712,93.659,93.685,2675599981.0
2006-08-07 08:00:00,93.691,93.694,93.642,93.682,3559400000.0
2006-08-07 08:15:00,93.693,93.746,93.663,93.71,3373600011.0
2006-08-07 08:30:00,93.727,93.787,93.713,93.727,3254399984.0
2006-08-07 08:45:00,93.762,93.794,93.712,93.753,3743899988.0
2006-08-07 09:00:00,93.751,93.787,93.714,93.75,3291299972.0
2006-08-07 09:15:00,93.752,93.764,93.693,93.737,3595199985.0
2006-08-07 09:30:00,93.753,93.827,93.725,93.8,3235999996.0
2006-08-07 09:45:00,93.801,93.847,93.758,93.778,3030699987.0
2006-08-07 10:00:00,93.792,93.806,93.708,93.723,3238199988.0
2006-08-07 10:15:00,93.729,93.801,93.688,93.797,3119099987.0
2006-08-07 10:30:00,93.78,93.829,93.754,93.793,3359799994.0
2006-08-07 10:45:00,93.812,93.888,93.803,93.859,3474000008.0
2006-08-07 11:00:00,93.887,93.914,93.86,93.87,3376099972.0
2006-08-07 11:15:00,93.864,93.887,93.828,93.866,3263199988.0
2006-08-07 11:30:00,93.849,93.934,93.791,93.906,3732099981.0
2006-08-07 11:45:00,93.91,93.985,93.898,93.958,3302599993.0
2006-08-07 12:00:00,93.973,94.006,93.9,93.992,3657299995.0
2006-08-07 12:15:00,93.975,94.0,93.918,93.925,3186499982.0
2006-08-07 12:30:00,93.916,94.011,93.899,94.011,2825000006.0
2006-08-07 12:45:00,94.001,94.029,93.929,93.957,3014199989.0
2006-08-07 13:00:00,93.963,94.046,93.938,94.007,3523699988.0
2006-08-07 13:15:00,94.022,94.038,93.938,94.009,2893399985.0
2006-08-07 13:30:00,94.008,94.051,93.969,94.022,3455099992.0
2006-08-07 13:45:00,94.036,94.045,93.966,94.003,3065999987.0
2006-08-07 14:00:00,94.02,94.058,93.993,94.018,3696499989.0
2006-08-07 14:15:00,94.008,94.091,94.006,94.038,3447400000.0
2006-08-07 14:30:00,94.035,94.044,93.968,94.044,2830799998.0
2006-08-07 14:45:00,94.037,94.072,93.98,94.052,3707299993.0
2006-08-07 15:00:00,94.055,94.055,93.972,93.987,2491599982.0
2006-08-07 15:15:00,93.984,94.064,93.961,94.043,3669899983.0
2006-08-07 15:30:00,94.056,94.132,94.026,94.09,3077599981.0
2006-08-07 15:45:00,94.082,94.089,93.998,94.013,3574399992.0
2006-08-07 16:00:00,94.001,94.038,93.971,94.017,3086999981.0
2006-08-07 16:15:00,94.034,94.051,93.968,94.002,2887399990.0
2006-08-07 16:30:00,94.008,94.033,93.975,94.008,3395899990.0
2006-08-07 16:45:00,93.986,94.037,93.965,94.02,3322600009.0
2006-08-07 17:00:00,94.019,94.075,93.985,94.022,2923300007.0
2006-08-07 17:15:00,93.994,94.012,93.929,93.951,3251899989.0
2006-08-07 17:30:00,93.927,93.956,93.863,93.873,3432499988.0
2006-08-07 17:45:00,93.887,93.936,93.859,93.916,3688799994.0
2006-08-07 18:00:00,93.892,93.94,93.873,93.93,25071799900.0
2006-08-07 18:15:00,93.94,93.95,93.854,93.873,23455399961.0
2006-08-07 18:30:00,93.875,93.952,93.856,93.893,17768399951.0
2006-08-07 18:45:00,93.891,93.932,93.858,93.883,13710999975.0
2006-08-07 19:00:00,93.866,93.925,93.853,93.91,9204399981.0
2006-08-07 19:15:00,93.906,93.907,93.809,93.845,14711499950.0
2006-08-07 19:30:00,93.852,93.858,93.776,93.795,11891799958.0
2006-08-07 19:45:00,93.782,93.838,93.771,93.813,9437499977.0
2006-08-07 20:00:00,93.789,93.808,93.732,93.771,10253299980.0
2006-08-07 20:15:00,93.776,93.89,93.773,93.87,14735899967.0
2006-08-07 20:30:00,93.865,93.89,93.834,93.85,13411199956.0
2006-08-07 20:45:00,93.848,93.89,93.821,93.863,16036700009.0
2006-08-07 21:00:00,93.88,93.889,93.827,93.881,9099899962.0
2006-08-07 21:15:00,93.875,93.898,93.847,93.888,15153999958.0
2006-08-07 21:30:00,93.875,93.916,93.848,93.905,7810699974.0
2006-08-07 21:45:00,93.912,93.92,93.842,93.883,6799299976.0
2006-08-07 22:00:00,93.872,93.902,93.831,93.878,6921999984.0
2006-08-07 22:15:00,93.892,93.905,93.829,93.829,4409399977.0
2006-08-07 22:30:00,93.852,93.912,93.852,93.898,4890599986.0
2006-08-07 22:45:00,93.904,93.917,93.843,93.849,5182499985.0
2006-08-07 23:00:00,93.907,93.935,93.833,93.866,3526399989.0
2006-08-07 23:15:00,93.856,93.91,93.831,93.867,3777699975.0
2006-08-07 23:30:00,93.865,93.951,93.86,93.917,3316499999.0
2006-08-07 23:45:00,93.92,93.93,93.846,93.861,2619799988.0
2006-08-08 00:00:00,93.851,93.859,93.763,93.772,2963499999.0
2006-08-08 00:15:00,93.786,93.8,93.704,93.725,2837999990.0
2006-08-08 00:30:00,93.691,93.788,93.677,93.761,3152799980.0
2006-08-08 00:45:00,93.763,93.808,93.734,93.791,3352699998.0
2006-08-08 01:00:00,93.771,93.812,93.769,93.792,3013499989.0
2006-08-08 01:15:00,93.788,93.811,93.743,93.789,3117599995.0
2006-08-08 01:30:00,93.805,93.817,93.75,93.787,3286899983.0
2006-08-08 01:45:00,93.8,93.812,93.761,93.788,3605600004.0
2006-08-08 02:00:00,93.78,93.8,93.74,93.765,3291799994.0
2006-08-08 02:15:00,93.77,93.783,93.719,93.757,3676899988.0
2006-08-08 02:30:00,93.75,93.757,93.693,93.73,3406099983.0
2006-08-08 02:45:00,93.711,93.742,93.696,93.715,3151799995.0
2006-08-08 03:00:00,93.712,93.762,93.676,93.739,3103200013.0
2006-08-08 03:15:00,93.725,93.76,93.719,93.725,2902299993.0
2006-08-08 03:30:00,93.748,93.78,93.709,93.771,3130099991.0
2006-08-08 03:45:00,93.766,93.786,93.732,93.763,3071599992.0
2006-08-08 04:00:00,93.75,93.8,93.73,93.795,2922999993.0
2006-08-08 04:15:00,93.795,93.8,93.75,93.768,2465999991.0
2006-08-08 04:30:00,93.761,93.795,93.741,93.742,2817500001.0
2006-08-08 04:45:00,93.76,93.828,93.732,93.745,2669899995.0
2006-08-08 05:00:00,93.765,93.818,93.736,93.778,2709899982.0
2006-08-08 05:15:00,93.78,93.786,93.738,93.77,2194299986.0
2006-08-08 05:30:00,93.762,93.784,93.74,93.753,2405899985.0
2006-08-08 05:45:00,93.774,93.794,93.709,93.745,2842599972.0
2006-08-08 06:00:00,93.74,93.779,93.724,93.737,2402599990.0
2006-08-08 06:15:00,93.732,93.767,93.721,93.759,2525800006.0
2006-08-08 06:30:00,93.741,93.78,93.734,93.78,2945499991.0
2006-08-08 06:45:00,93.744,93.823,93.742,93.806,2992099999.0
2006-08-08 07:00:00,93.795,93.832,93.774,93.805,2851100000.0
2006-08-08 07:15:00,93.812,93.845,93.793,93.826,2987499987.0
2006-08-08 07:30:00,93.816,93.839,93.777,93.839,2985799991.0
2006-08-08 07:45:00,93.83,93.865,93.804,93.857,2784799982.0
2006-08-08 08:00:00,93.842,93.892,93.797,93.852,3125800007.0
2006-08-08 08:15:00,93.861,93.927,93.831,93.908,2846899998.0
2006-08-08 08:30:00,93.916,93.952,93.898,93.94,3096699999.0
2006-08-08 08:45:00,93.943,93.998,93.905,93.971,3179899997.0
2006-08-08 09:00:00,93.998,94.022,93.896,93.91,2981799994.0
2006-08-08 09:15:00,93.899,93.965,93.885,93.931,3047900001.0
2006-08-08 09:30:00,93.916,93.936,93.846,93.863,3899299980.0
2006-08-08 09:45:00,93.878,93.926,93.841,93.893,3413899997.0
2006-08-08 10:00:00,93.909,93.971,93.899,93.958,2698699986.0
2006-08-08 10:15:00,93.953,93.967,93.88,93.915,2965799992.0
2006-08-08 10:30:00,93.898,93.926,93.873,93.882,3405399982.0
2006-08-08 10:45:00,93.908,93.933,93.857,93.898,3499000010.0
2006-08-08 11:00:00,93.898,93.959,93.876,93.915,3663099990.0
2006-08-08 11:15:00,93.899,93.945,93.891,93.924,3726099998.0
2006-08-08 11:30:00,93.919,93.973,93.898,93.97,3455899976.0
2006-08-08 11:45:00,93.95,94.008,93.934,93.968,3714700012.0
2006-08-08 12:00:00,93.95,93.984,93.939,93.961,3862900005.0
2006-08-08 12:15:00,93.967,93.967,93.899,93.923,2856400005.0
2006-08-08 12:30:00,93.915,93.944,93.894,93.919,2697699989.0
2006-08-08 12:45:00,93.923,93.952,93.802,93.857,3148200002.0
2006-08-08 13:00:00,93.852,93.876,93.811,93.845,3187799998.0
2006-08-08 13:15:00,93.84,93.89,93.797,93.871,3413399987.0
2006-08-08 13:30:00,93.878,93.907,93.843,93.87,2895399994.0
2006-08-08 13:45:00,93.867,93.873,93.783,93.835,3233799991.0
2006-08-08 14:00:00,93.817,93.835,93.775,93.804,2807199993.0
2006-08-08 14:15:00,93.815,93.87,93.788,93.79,3087699983.0
2006-08-08 14:30:00,93.798,93.862,93.771,93.805,2875599999.0
2006-08-08 14:45:00,93.78,93.839,93.749,93.775,3592299983.0
2006-08-08 15:00:00,93.796,93.796,93.672,93.694,3196799991.0
2006-08-08 15:15:00,93.684,93.738,93.655,93.699,3752499993.0
2006-08-08 15:30:00,93.72,93.725,93.684,93.72,2541300001.0
2006-08-08 15:45:00,93.717,93.824,93.7,93.796,3872099992.0
2006-08-08 16:00:00,93.79,93.862,93.761,93.791,3918899989.0
2006-08-08 16:15:00,93.787,93.824,93.717,93.737,4006600005.0
2006-08-08 16:30:00,93.772,93.806,93.702,93.759,3855599985.0
2006-08-08 16:45:00,93.772,93.825,93.71,93.797,3807999985.0
2006-08-08 17:00:00,93.817,93.817,93.715,93.762,3911099961.0
2006-08-08 17:15:00,93.729,93.802,93.716,93.775,3546100016.0
2006-08-08 17:30:00,93.756,93.815,93.75,93.785,3494499982.0
2006-08-08 17:45:00,93.775,93.815,93.745,93.783,3555499995.0
2006-08-08 18:00:00,93.791,93.795,93.712,93.76,26174099877.0
2006-08-08 18:15:00,93.75,93.814,93.74,93.786,21230599998.0
2006-08-08 18:30:00,93.78,93.833,93.759,93.792,19123699892.0
2006-08-08 18:45:00,93.808,93.821,93.734,93.758,14231199957.0
2006-08-08 19:00:00,93.754,93.82,93.744,93.788,9699899978.0
2006-08-08 19:15:00,93.795,93.814,93.721,93.776,13811199956.0
2006-08-08 19:30:00,93.801,93.813,93.742,93.776,10967399967.0
2006-08-08 19:45:00,93.777,93.841,93.761,93.77,9389499933.0
2006-08-08 20:00:00,93.772,93.891,93.772,93.845,10410800002.0
2006-08-08 20:15:00,93.845,94.001,93.819,93.87,14052399995.0
2006-08-08 20:30:00,93.86,93.903,93.779,93.799,14411599973.0
2006-08-08 20:45:00,93.798,93.869,93.745,93.86,16139999996.0
2006-08-08 21:00:00,93.87,93.889,93.812,93.879,9233399966.0
2006-08-08 21:15:00,93.881,93.966,93.827,93.945,14765799957.0
2006-08-08 21:30:00,93.966,93.968,93.861,93.91,7743599988.0
2006-08-08 21:45:00,93.907,93.977,93.883,93.95,7246999979.0
2006-08-08 22:00:00,93.956,94.025,93.933,93.995,6138699982.0
2006-08-08 22:15:00,93.981,94.047,93.962,93.962,4858400001.0
2006-08-08 22:30:00,93.995,94.03,93.963,93.973,5588399983.0
2006-08-08 22:45:00,94.0,94.049,93.968,94.017,5055799995.0
2006-08-08 23:00:00,94.037,94.057,93.972,93.981,3692099986.0
2006-08-08 23:15:00,93.987,94.05,93.926,93.976,3586099986.0
2006-08-08 23:30:00,93.997,94.035,93.943,93.984,3929100007.0
2006-08-08 23:45:00,93.948,94.014,93.926,93.971,4002399993.0
2006-08-09 00:00:00,93.982,94.023,93.918,93.956,3838599985.0
2006-08-09 00:15:00,93.958,94.094,93.911,94.079,4104699982.0
2006-08-09 00:30:00,94.078,94.107,93.939,94.065,3376799991.0
2006-08-09 00:45:00,94.071,94.107,93.782,93.799,3761399981.0
2006-08-09 01:00:00,93.79,93.856,93.712,93.712,3733099980.0
2006-08-09 01:15:00,93.733,93.835,93.712,93.797,3750399990.0
2006-08-09 01:30:00,93.839,93.884,93.788,93.838,3495399986.0
2006-08-09 01:45:00,93.833,93.921,93.812,93.859,4526699993.0
2006-08-09 02:00:00,93.829,93.877,93.791,93.839,4094899978.0
2006-08-09 02:15:00,93.805,93.88,93.802,93.834,4230799997.0
2006-08-09 02:30:00,93.814,93.875,93.783,93.815,3818899987.0
2006-08-09 02:45:00,93.832,93.883,93.79,93.813,3793899994.0
2006-08-09 03:00:00,93.85,93.857,93.776,93.834,4138399984.0
2006-08-09 03:15:00,93.836,93.88,93.79,93.861,3831099986.0
2006-08-09 03:30:00,93.859,93.893,93.819,93.867,3521199980.0
2006-08-09 03:45:00,93.831,93.925,93.817,93.87,3898699980.0
2006-08-09 04:00:00,93.878,93.944,93.85,93.87,3704599984.0
2006-08-09 04:15:00,93.902,93.928,93.841,93.9,3946399989.0
2006-08-09 04:30:00,93.921,93.929,93.852,93.893,3575900003.0
2006-08-09 04:45:00,93.901,93.942,93.862,93.89,4199099994.0
2006-08-09 05:00:00,93.902,93.939,93.857,93.895,3808799990.0
2006-08-09 05:15:00,93.896,93.942,93.879,93.928,3778199979.0
2006-08-09 05:30:00,93.946,93.998,93.908,93.946,3744699989.0
2006-08-09 05:45:00,93.957,94.004,93.927,93.972,4129899981.0
2006-08-09 06:00:00,93.972,94.015,93.921,93.984,3988299996.0
2006-08-09 06:15:00,93.965,94.008,93.935,93.96,3758099998.0
2006-08-09 06:30:00,93.979,93.993,93.908,93.936,3673600001.0
2006-08-09 06:45:00,93.926,93.966,93.882,93.948,4081799997.0
2006-08-09 07:00:00,93.905,93.938,93.83,93.877,3534299983.0
2006-08-09 07:15:00,93.889,93.942,93.854,93.911,3943899988.0
2006-08-09 07:30:00,93.909,93.944,93.849,93.919,3915399976.0
2006-08-09 07:45:00,93.892,93.931,93.836,93.85,3379299990.0
2006-08-09 08:00:00,93.887,93.929,93.783,93.868,3267499988.0
2006-08-09 08:15:00,93.872,93.975,93.834,93.943,4256999999.0
2006-08-09 08:30:00,93.972,94.008,93.913,93.943,4002799990.0
2006-08-09 08:45:00,93.943,93.963,93.887,93.919,3444899984.0
2006-08-09 09:00:00,93.927,93.976,93.869,93.913,3596299990.0
2006-08-09 09:15:00,93.916,94.12,93.916,94.109,4146399991.0
2006-08-09 09:30:00,94.083,94.16,93.997,94.122,3676199990.0
2006-08-09 09:45:00,94.12,94.175,94.046,94.072,3823800001.0
2006-08-09 10:00:00,94.103,94.242,94.072,94.199,4047799993.0
2006-08-09 10:15:00,94.217,94.237,94.033,94.072,3904299998.0
2006-08-09 10:30:00,94.097,94.134,94.028,94.034,3653799990.0
2006-08-09 10:45:00,94.033,94.064,93.974,93.977,3992899997.0
2006-08-09 11:00:00,93.985,94.019,93.911,93.978,3850299990.0
2006-08-09 11:15:00,93.988,94.062,93.943,94.038,3992599997.0
2006-08-09 11:30:00,94.082,94.116,94.001,94.013,3741099995.0
2006-08-09 11:45:00,94.015,94.078,93.985,94.02,3935000001.0
2006-08-09 12:00:00,94.019,94.07,93.975,94.014,3748299984.0
2006-08-09 12:15:00,94.011,94.07,93.972,94.07,3400499984.0
2006-08-09 12:30:00,94.009,94.098,93.981,93.992,3836400000.0
2006-08-09 12:45:00,93.965,94.115,93.96,94.034,3852899988.0
2006-08-09 13:00:00,94.038,94.055,93.945,94.0,4076899990.0
2006-08-09 13:15:00,93.994,94.063,93.95,93.997,3751399998.0
2006-08-09 13:30:00,93.994,94.032,93.946,93.955,3760300010.0
2006-08-09 13:45:00,93.975,94.019,93.916,93.972,3982699995.0
2006-08-09 14:00:00,93.969,94.034,93.929,93.988,3519699988.0
2006-08-09 14:15:00,93.989,94.055,93.966,94.002,3825700008.0
2006-08-09 14:30:00,93.997,94.071,93.956,94.051,3657899994.0
2006-08-09 14:45:00,94.05,94.089,93.976,94.053,4109599978.0
2006-08-09 15:00:00,94.001,94.066,93.924,94.042,3442399987.0
2006-08-09 15:15:00,94.062,94.1,94.008,94.06,3406799998.0
2006-08-09 15:30:00,94.038,94.114,93.985,94.081,4062100013.0
2006-08-09 15:45:00,94.068,94.132,94.019,94.093,4287399990.0
2006-08-09 16:00:00,94.054,94.156,94.043,94.122,3376499994.0
2006-08-09 16:15:00,94.139,94.173,94.111,94.132,3613399990.0
2006-08-09 16:30:00,94.122,94.144,94.082,94.115,3628299979.0
2006-08-09 16:45:00,94.116,94.201,94.089,94.188,3241399999.0
2006-08-09 17:00:00,94.162,94.162,94.102,94.144,3474499985.0
2006-08-09 17:15:00,94.133,94.158,94.064,94.138,3045499986.0
2006-08-09 17:30:00,94.137,94.159,94.09,94.132,3660699972.0
2006-08-09 17:45:00,94.128,94.16,94.084,94.11,2809999992.0
2006-08-09 18:00:00,94.119,94.15,94.089,94.109,20267699955.0
2006-08-09 18:15:00,94.11,94.125,94.05,94.064,21995700001.0
2006-08-09 18:30:00,94.08,94.131,94.051,94.082,19409599922.0
2006-08-09 18:45:00,94.104,94.118,94.063,94.087,15272099969.0
2006-08-09 19:00:00,94.086,94.107,94.06,94.094,9414299975.0
2006-08-09 19:15:00,94.105,94.128,94.036,94.042,14185099979.0
2006-08-09 19:30:00,94.067,94.08,93.981,94.011,11943999974.0
2006-08-09 19:45:00,94.012,94.023,93.971,94.008,9069999996.0
2006-08-09 20:00:00,94.003,94.042,93.968,94.022,10372099964.0
2006-08-09 20:15:00,94.035,94.049,93.957,94.0,15642499985.0
2006-08-09 20:30:00,93.96,94.015,93.951,93.979,15831099942.0
2006-08-09 20:45:00,93.993,94.005,93.899,93.917,16024899987.0
2006-08-09 21:00:00,93.927,94.0,93.922,93.936,10165399952.0
2006-08-09 21:15:00,93.953,94.0,93.917,93.979,14765099965.0
2006-08-09 21:30:00,93.99,94.03,93.959,94.007,7925499967.0
2006-08-09 21:45:00,93.99,94.043,93.967,94.01,7335099986.0
2006-08-09 22:00:00,93.992,94.063,93.967,94.033,6816099998.0
2006-08-09 22:15:00,94.047,94.062,94.014,94.046,4105099980.0
2006-08-09 22:30:00,94.053,94.064,94.001,94.022,5471799984.0
2006-08-09 22:45:00,94.043,94.077,93.952,93.958,5517699991.0
2006-08-09 23:00:00,94.017,94.044,93.958,93.998,3852999990.0
2006-08-09 23:15:00,94.004,94.029,93.969,93.992,3823599986.0
2006-08-09 23:30:00,94.017,94.064,93.975,94.052,3223499999.0
2006-08-09 23:45:00,94.031,94.043,93.994,94.026,2614299994.0
2006-08-10 00:00:00,94.025,94.09,93.993,94.081,2687399994.0
2006-08-10 00:15:00,94.075,94.085,94.021,94.082,2509500001.0
2006-08-10 00:30:00,94.074,94.082,94.017,94.06,3233399999.0
2006-08-10 00:45:00,94.038,94.078,93.995,94.078,3261900005.0
2006-08-10 01:00:00,94.055,94.158,94.055,94.068,3080599995.0
2006-08-10 01:15:00,94.083,94.118,94.025,94.069,3210599984.0
2006-08-10 01:30:00,94.085,94.13,94.066,94.13,3359599982.0
2006-08-10 01:45:00,94.106,94.155,94.073,94.11,3822500000.0
2006-08-10 02:00:00,94.093,94.114,94.017,94.061,4063799995.0
2006-08-10 02:15:00,94.036,94.104,93.993,94.002,2923799974.0
2006-08-10 02:30:00,94.0,94.068,93.983,94.055,3698099986.0
2006-08-10 02:45:00,94.065,94.081,94.021,94.038,3320199984.0
2006-08-10 03:00:00,94.035,94.065,94.0,94.048,3404400002.0
2006-08-10 03:15:00,94.053,94.058,93.961,93.974,2994499990.0
2006-08-10 03:30:00,93.978,94.007,93.937,93.991,3263799980.0
2006-08-10 03:45:00,93.986,94.02,93.957,93.99,3064100008.0
2006-08-10 04:00:00,93.956,94.044,93.956,93.977,3081700001.0
2006-08-10 04:15:00,93.993,94.0,93.936,93.967,2797299981.0
2006-08-10 04:30:00,93.954,93.979,93.919,93.948,3395399993.0
2006-08-10 04:45:00,93.954,94.017,93.937,94.008,2555599992.0
2006-08-10 05:00:00,94.015,94.028,93.966,94.018,3170799996.0
2006-08-10 05:15:00,94.02,94.031,93.963,93.983,2120800009.0
2006-08-10 05:30:00,93.988,94.02,93.978,94.002,2512800008.0
2006-08-10 05:45:00,94.003,94.007,93.919,93.956,2617799990.0
2006-08-10 06:00:00,93.975,93.984,93.923,93.945,3264099987.0
2006-08-10 06:15:00,93.94,93.95,93.875,93.888,3215599999.0
2006-08-10 06:30:00,93.898,93.919,93.853,93.892,3073399996.0
2006-08-10 06:45:00,93.877,93.938,93.876,93.921,3153200008.0
2006-08-10 07:00:00,93.911,93.942,93.853,93.893,3039499979.0
2006-08-10 07:15:00,93.897,93.919,93.867,93.905,2915199990.0
2006-08-10 07:30:00,93.897,93.955,93.889,93.935,3468500003.0
2006-08-10 07:45:00,93.911,94.054,93.911,94.024,3007399978.0
2006-08-10 08:00:00,94.035,94.07,93.978,94.026,3109499991.0
2006-08-10 08:15:00,94.062,94.175,94.062,94.135,2716499989.0
2006-08-10 08:30:00,94.158,94.158,94.055,94.109,3070000001.0
2006-08-10 08:45:00,94.109,94.17,94.083,94.165,3330499994.0
2006-08-10 09:00:00,94.17,94.19,94.027,94.087,3396999999.0
2006-08-10 09:15:00,94.072,94.103,94.001,94.065,3515499979.0
2006-08-10 09:30:00,94.072,94.084,93.945,93.996,3407899994.0
2006-08-10 09:45:00,94.007,94.023,93.727,93.736,3247599986.0
2006-08-10 10:00:00,93.738,93.789,93.677,93.698,3246799998.0
2006-08-10 10:15:00,93.727,93.791,93.689,93.752,3262899975.0
2006-08-10 10:30:00,93.738,93.785,93.714,93.77,3189600000.0
2006-08-10 10:45:00,93.778,93.789,93.692,93.773,3382699992.0
2006-08-10 11:00:00,93.764,93.817,93.754,93.763,3507099994.0
2006-08-10 11:15:00,93.76,93.854,93.736,93.836,4035599999.0
2006-08-10 11:30:00,93.845,93.89,93.813,93.848,3489599999.0
2006-08-10 11:45:00,93.846,93.871,93.76,93.821,3922099992.0
2006-08-10 12:00:00,93.822,93.823,93.719,93.805,3537499983.0
2006-08-10 12:15:00,93.805,93.818,93.727,93.742,3502699972.0
2006-08-10 12:30:00,93.716,93.742,93.638,93.638,2764399990.0
2006-08-10 12:45:00,93.661,93.671,93.535,93.535,3285199999.0
2006-08-10 13:00:00,93.55,93.624,93.519,93.53,3238700005.0
2006-08-10 13:15:00,93.515,93.577,93.495,93.577,3250800007.0
2006-08-10 13:30:00,93.575,93.593,93.514,93.56,3192499978.0
2006-08-10 13:45:00,93.552,93.579,93.507,93.532,3633299970.0
2006-08-10 14:00:00,93.537,93.594,93.502,93.573,3353999980.0
2006-08-10 14:15:00,93.557,93.637,93.523,93.616,2986199992.0
2006-08-10 14:30:00,93.601,93.635,93.403,93.464,3281699997.0
2006-08-10 14:45:00,93.435,93.515,93.425,93.447,3888599988.0
2006-08-10 15:00:00,93.471,93.471,93.403,93.436,3331499983.0
2006-08-10 15:15:00,93.433,93.477,93.389,93.426,3397100003.0
2006-08-10 15:30:00,93.438,93.496,93.419,93.475,3509399983.0
2006-08-10 15:45:00,93.472,93.508,93.411,93.472,3578099988.0
2006-08-10 16:00:00,93.449,93.478,93.282,93.393,2879399987.0
2006-08-10 16:15:00,93.392,93.462,93.338,93.338,3479000003.0
2006-08-10 16:30:00,93.366,93.373,93.183,93.277,3364999999.0
2006-08-10 16:45:00,93.281,93.391,93.273,93.35,3431099990.0
2006-08-10 17:00:00,93.356,93.423,93.338,93.399,3561299998.0
2006-08-10 17:15:00,93.369,93.404,93.288,93.404,2829999992.0
2006-08-10 17:30:00,93.403,93.424,93.356,93.409,3102799987.0
2006-08-10 17:45:00,93.421,93.447,93.366,93.393,3638099977.0
2006-08-10 18:00:00,93.386,93.39,93.285,93.33,23910699963.0
2006-08-10 18:15:00,93.34,93.377,93.28,93.377,24466599934.0
2006-08-10 18:30:00,93.383,93.442,93.366,93.42,18698299972.0
2006-08-10 18:45:00,93.398,93.437,93.368,93.405,14266899957.0
2006-08-10 19:00:00,93.402,93.429,93.373,93.417,9494599980.0
2006-08-10 19:15:00,93.42,93.437,93.372,93.405,13885899968.0
2006-08-10 19:30:00,93.415,93.435,93.354,93.384,11491099992.0
2006-08-10 19:45:00,93.394,93.438,93.364,93.382,9227499968.0
2006-08-10 20:00:00,93.398,93.428,93.318,93.331,10856199985.0
2006-08-10 20:15:00,93.347,93.362,93.277,93.313,13333099991.0
2006-08-10 20:30:00,93.34,93.365,93.298,93.352,14699799964.0
2006-08-10 20:45:00,93.34,93.43,93.338,93.398,17019999986.0
2006-08-10 21:00:00,93.42,93.43,93.329,93.361,8807899978.0
2006-08-10 21:15:00,93.361,93.375,93.328,93.342,14770399968.0
2006-08-10 21:30:00,93.344,93.374,93.32,93.367,7373199979.0
2006-08-10 21:45:00,93.362,93.369,93.31,93.338,6454299985.0
2006-08-10 22:00:00,93.327,93.381,93.309,93.365,7031499977.0
2006-08-10 22:15:00,93.368,93.4,93.348,93.362,3908999986.0
2006-08-10 22:30:00,93.395,93.403,93.358,93.36,5206099994.0
2006-08-10 22:45:00,93.375,93.405,93.302,93.35,5374000010.0
2006-08-10 23:00:00,93.38,93.398,93.329,93.34,3896700008.0
2006-08-10 23:15:00,93.341,93.391,93.309,93.334,3228499999.0
2006-08-10 23:30:00,93.353,93.385,93.29,93.32,3462299998.0
2006-08-10 23:45:00,93.341,93.36,93.295,93.324,2980899996.0
2006-08-11 00:00:00,93.318,93.37,93.297,93.317,3046399977.0
2006-08-11 00:15:00,93.309,93.34,93.26,93.288,2522799992.0
2006-08-11 00:30:00,93.268,93.307,93.255,93.269,3218699985.0
2006-08-11 00:45:00,93.298,93.315,93.26,93.295,2960799982.0
2006-08-11 01:00:00,93.273,93.337,93.273,93.297,3225700004.0
2006-08-11 01:15:00,93.318,93.35,93.302,93.327,3053899992.0
2006-08-11 01:30:00,93.343,93.373,93.321,93.344,3333099985.0
2006-08-11 01:45:00,93.358,93.49,93.315,93.46,3955499976.0
2006-08-11 02:00:00,93.458,93.463,93.336,93.354,3024399988.0
2006-08-11 02:15:00,93.343,93.37,93.299,93.331,3604200010.0
2006-08-11 02:30:00,93.339,93.385,93.313,93.352,4069099999.0
2006-08-11 02:45:00,93.353,93.398,93.318,93.375,3472100007.0
2006-08-11 03:00:00,93.375,93.385,93.332,93.35,3574099972.0
2006-08-11 03:15:00,93.337,93.351,93.247,93.256,2467399986.0
2006-08-11 03:30:00,93.265,93.294,93.226,93.273,3110399998.0
2006-08-11 03:45:00,93.261,93.331,93.238,93.331,3195799987.0
2006-08-11 04:00:00,93.312,93.385,93.265,93.36,3384400004.0
2006-08-11 04:15:00,93.348,93.438,93.333,93.427,3048399993.0
2006-08-11 04:30:00,93.417,93.444,93.381,93.383,2892599988.0
2006-08-11 04:45:00,93.397,93.405,93.363,93.38,2713599984.0
2006-08-11 05:00:00,93.385,93.41,93.347,93.353,2766100002.0
2006-08-11 05:15:00,93.349,93.397,93.349,93.388,2248599990.0
2006-08-11 05:30:00,93.39,93.416,93.358,93.405,2826799993.0
2006-08-11 05:45:00,93.407,93.425,93.328,93.384,2562099985.0
2006-08-11 06:00:00,93.377,93.44,93.373,93.422,2578299987.0
2006-08-11 06:15:00,93.404,93.437,93.368,93.416,2781899999.0
2006-08-11 06:30:00,93.4,93.455,93.394,93.429,2583099986.0
2006-08-11 06:45:00,93.408,93.471,93.408,93.444,2653899992.0
2006-08-11 07:00:00,93.447,93.504,93.437,93.468,3134899992.0
2006-08-11 07:15:00,93.475,93.505,93.446,93.469,2899299990.0
2006-08-11 07:30:00,93.473,93.487,93.402,93.456,3269499978.0
2006-08-11 07:45:00,93.461,93.516,93.443,93.488,2578799987.0
2006-08-11 08:00:00,93.507,93.53,93.473,93.485,3506400000.0
2006-08-11 08:15:00,93.492,93.595,93.402,93.46,2814599988.0
2006-08-11 08:30:00,93.48,93.533,93.428,93.481,3704900001.0
2006-08-11 08:45:00,93.505,93.62,93.493,93.572,3643400005.0
2006-08-11 09:00:00,93.578,93.66,93.557,93.601,2859400002.0
2006-08-11 09:15:00,93.612,93.65,93.6,93.635,2802499978.0
2006-08-11 09:30:00,93.635,93.635,93.566,93.59,3281399999.0
2006-08-11 09:45:00,93.587,93.6,93.564,93.588,3123499988.0
2006-08-11 10:00:00,93.588,93.711,93.568,93.701,2386999999.0
2006-08-11 10:15:00,93.695,93.816,93.667,93.816,3200899980.0
2006-08-11 10:30:00,93.801,93.824,93.691,93.715,3577699987.0
2006-08-11 10:45:00,93.749,93.794,93.708,93.784,3324699995.0
2006-08-11 11:00:00,93.784,93.843,93.741,93.815,3752299990.0
2006-08-11 11:15:00,93.836,93.858,93.756,93.798,3633099993.0
2006-08-11 11:30:00,93.801,93.855,93.784,93.841,3724499983.0
2006-08-11 11:45:00,93.817,93.86,93.802,93.825,3762199997.0
2006-08-11 12:00:00,93.837,93.85,93.779,93.812,3465099993.0
2006-08-11 12:15:00,93.817,93.817,93.743,93.785,3225199989.0
2006-08-11 12:30:00,93.773,93.828,93.756,93.768,2782400000.0
2006-08-11 12:45:00,93.774,93.848,93.76,93.817,3342699986.0
2006-08-11 13:00:00,93.863,93.864,93.802,93.83,3932599991.0
2006-08-11 13:15:00,93.829,93.862,93.764,93.777,2865000006.0
2006-08-11 13:30:00,93.785,93.786,93.708,93.708,3378699986.0
2006-08-11 13:45:00,93.726,93.757,93.7,93.738,3950399987.0
2006-08-11 14:00:00,93.755,93.79,93.71,93.778,3023499989.0
2006-08-11 14:15:00,93.756,93.865,93.755,93.839,3058299992.0
2006-08-11 14:30:00,93.827,93.855,93.626,93.666,3270700023.0
2006-08-11 14:45:00,93.67,93.687,93.533,93.574,3459099990.0
2006-08-11 15:00:00,93.603,93.67,93.575,93.647,3222799991.0
2006-08-11 15:15:00,93.638,93.64,93.548,93.575,3556699994.0
2006-08-11 15:30:00,93.582,93.613,93.524,93.595,3026799995.0
2006-08-11 15:45:00,93.613,93.688,93.572,93.603,3453899988.0
2006-08-11 16:00:00,93.585,93.67,93.571,93.639,3442999989.0
2006-08-11 16:15:00,93.651,93.749,93.628,93.719,3140300005.0
2006-08-11 16:30:00,93.743,93.778,93.717,93.766,3668799988.0
2006-08-11 16:45:00,93.762,93.838,93.747,93.8,3131199980.0
2006-08-11 17:00:00,93.796,93.797,93.716,93.78,2806199989.0
2006-08-11 17:15:00,93.784,93.844,93.754,93.792,3466799993.0
2006-08-11 17:30:00,93.793,93.813,93.69,93.723,3524799991.0
2006-08-11 17:45:00,93.722,93.739,93.67,93.732,2862899984.0
2006-08-11 18:00:00,93.74,93.82,93.714,93.76,25692199908.0
2006-08-11 18:15:00,93.75,93.76,93.626,93.644,23939299904.0
2006-08-11 18:30:00,93.663,93.679,93.524,93.542,19235799946.0
2006-08-11 18:45:00,93.548,93.613,93.529,93.541,13748499977.0
2006-08-11 19:00:00,93.52,93.607,93.52,93.592,9117599966.0
2006-08-11 19:15:00,93.605,93.632,93.573,93.598,14779699970.0
2006-08-11 19:30:00,93.605,93.645,93.58,93.622,12396899962.0
2006-08-11 19:45:00,93.614,93.64,93.548,93.567,9527699979.0
2006-08-11 20:00:00,93.567,93.599,93.541,93.564,10276999997.0
2006-08-11 20:15:00,93.581,93.606,93.544,93.59,15824199983.0
2006-08-11 20:30:00,93.6,93.639,93.56,93.578,16816899963.0
2006-08-11 20:45:00,93.572,93.61,93.525,93.58,16710199948.0
2006-08-11 21:00:00,93.559,93.605,93.531,93.576,12011199972.0
2006-08-11 21:15:00,93.573,93.609,93.536,93.544,14680499964.0
2006-08-11 21:30:00,93.557,93.581,93.521,93.547,6955699978.0
2006-08-11 21:45:00,93.559,93.58,93.532,93.544,6354499974.0
2006-08-11 22:00:00,93.551,93.577,93.52,93.533,6602399993.0
2006-08-11 22:15:00,93.546,93.56,93.512,93.512,5203299965.0
2006-08-11 22:30:00,93.52,93.552,93.51,93.521,5009699995.0
2006-08-11 22:45:00,93.525,93.561,93.45,93.5,5267899989.0
2006-08-13 23:00:00,93.637,93.699,93.621,93.65,3266099993.0
2006-08-13 23:15:00,93.647,93.69,93.597,93.618,3738399989.0
2006-08-13 23:30:00,93.645,93.685,93.59,93.619,3576599976.0
2006-08-13 23:45:00,93.627,93.66,93.586,93.61,3099900008.0
2006-08-14 00:00:00,93.618,93.71,93.602,93.683,3449999973.0
2006-08-14 00:15:00,93.669,93.746,93.646,93.746,3754100002.0
2006-08-14 00:30:00,93.703,93.778,93.688,93.703,3551599979.0
2006-08-14 00:45:00,93.706,93.781,93.687,93.729,3758899977.0
2006-08-14 01:00:00,93.727,93.78,93.634,93.741,3972899987.0
2006-08-14 01:15:00,93.76,93.795,93.701,93.734,3739299991.0
2006-08-14 01:30:00,93.748,93.779,93.674,93.707,3221399989.0
2006-08-14 01:45:00,93.706,93.752,93.659,93.703,4334899973.0
2006-08-14 02:00:00,93.723,93.755,93.682,93.705,3809200006.0
2006-08-14 02:15:00,93.708,93.742,93.653,93.704,3588699981.0
2006-08-14 02:30:00,93.68,93.734,93.658,93.701,3698600006.0
2006-08-14 02:45:00,93.691,93.789,93.691,93.73,3699399981.0
2006-08-14 03:00:00,93.744,93.841,93.694,93.825,3379699989.0
2006-08-14 03:15:00,93.805,93.892,93.796,93.818,4076300008.0
2006-08-14 03:30:00,93.819,93.84,93.774,93.821,3539199986.0
2006-08-14 03:45:00,93.814,93.823,93.764,93.788,3357099985.0
2006-08-14 04:00:00,93.776,93.843,93.754,93.805,3585699980.0
2006-08-14 04:15:00,93.8,93.833,93.751,93.821,3518599986.0
2006-08-14 04:30:00,93.826,93.829,93.736,93.785,3818899994.0
2006-08-14 04:45:00,93.804,93.805,93.728,93.757,3489599990.0
2006-08-14 05:00:00,93.787,93.818,93.745,93.802,3227699985.0
2006-08-14 05:15:00,93.806,93.841,93.768,93.794,3534699995.0
2006-08-14 05:30:00,93.793,93.841,93.765,93.808,4045299985.0
2006-08-14 05:45:00,93.82,93.845,93.75,93.8,3836499990.0
2006-08-14 06:00:00,93.832,93.88,93.787,93.838,3802499975.0
2006-08-14 06:15:00,93.83,93.878,93.796,93.809,3566699999.0
2006-08-14 06:30:00,93.819,93.868,93.797,93.854,3739199990.0
2006-08-14 06:45:00,93.822,93.876,93.794,93.87,3656399987.0
2006-08-14 07:00:00,93.825,93.864,93.796,93.815,4062199983.0
2006-08-14 07:15:00,93.815,93.879,93.796,93.842,3859899995.0
2006-08-14 07:30:00,93.854,93.883,93.792,93.858,3994999976.0
2006-08-14 07:45:00,93.852,93.938,93.824,93.905,3300700002.0
2006-08-14 08:00:00,93.901,93.94,93.861,93.889,3528699984.0
2006-08-14 08:15:00,93.894,93.935,93.849,93.875,3557899998.0
2006-08-14 08:30:00,93.898,93.996,93.846,93.904,3838500009.0
2006-08-14 08:45:00,93.925,93.985,93.558,93.958,2958699990.0
2006-08-14 09:00:00,93.98,93.985,93.935,93.935,2973499979.0
2006-08-14 09:15:00,93.962,93.97,93.928,93.954,2779400000.0
2006-08-14 09:30:00,93.951,93.97,93.934,93.96,2922499988.0
2006-08-14 09:45:00,93.965,93.97,93.928,93.957,2932799987.0
2006-08-14 10:00:00,93.94,93.97,93.925,93.94,2094499999.0
2006-08-14 10:15:00,93.956,93.97,93.933,93.958,3326099994.0
2006-08-14 10:30:00,93.946,93.97,93.916,93.937,2884299997.0
2006-08-14 10:45:00,93.954,93.97,93.918,93.939,3626699999.0
2006-08-14 11:00:00,93.943,93.97,93.93,93.948,3439199993.0
2006-08-14 11:15:00,93.957,93.97,93.933,93.962,3120799991.0
2006-08-14 11:30:00,93.96,93.97,93.927,93.965,3766399996.0
2006-08-14 11:45:00,93.945,93.97,93.935,93.946,3620299992.0
2006-08-14 12:00:00,93.96,93.97,93.922,93.965,3076099998.0
2006-08-14 12:15:00,93.951,93.97,93.931,93.965,2895999994.0
2006-08-14 12:30:00,93.936,93.97,93.935,93.955,2274599997.0
2006-08-14 12:45:00,93.955,93.97,93.9,93.926,2962699986.0
2006-08-14 13:00:00,93.96,93.97,93.931,93.96,3049699989.0
2006-08-14 13:15:00,93.943,93.97,93.921,93.952,2962399999.0
2006-08-14 13:30:00,93.965,93.97,93.931,93.945,3010399994.0
2006-08-14 13:45:00,93.947,93.97,93.928,93.945,3280999989.0
2006-08-14 14:00:00,93.962,93.97,93.926,93.947,3056500005.0
2006-08-14 14:15:00,93.943,93.972,93.929,93.965,3377700009.0
2006-08-14 14:30:00,93.94,93.97,93.897,93.958,2891799995.0
2006-08-14 14:45:00,93.96,93.97,93.899,93.96,2734999995.0
2006-08-14 15:00:00,93.963,93.968,93.935,93.945,1960299983.0
2006-08-14 15:15:00,93.957,93.97,93.899,93.96,3624000002.0
2006-08-14 15:30:00,93.936,93.953,93.834,93.857,2582399988.0
2006-08-14 15:45:00,93.854,93.875,93.827,93.87,2916799996.0
2006-08-14 16:00:00,93.86,93.875,93.811,93.858,2479199989.0
2006-08-14 16:15:00,93.859,93.88,93.82,93.85,3185399996.0
2006-08-14 16:30:00,93.859,93.895,93.849,93.885,3045799984.0
2006-08-14 16:45:00,93.885,93.895,93.856,93.872,2598599997.0
2006-08-14 17:00:00,93.88,93.895,93.853,93.885,2897299996.0
2006-08-14 17:15:00,93.87,93.895,93.857,93.887,2776799992.0
2006-08-14 17:30:00,93.883,93.895,93.859,93.874,3119699980.0
2006-08-14 17:45:00,93.89,93.895,93.86,93.87,3125000005.0
2006-08-14 18:00:00,93.87,93.95,93.86,93.92,21516999917.0
2006-08-14 18:15:00,93.93,93.93,93.86,93.88,22081099974.0
2006-08-14 18:30:00,93.879,93.9,93.85,93.88,19725799938.0
2006-08-14 18:45:00,93.88,93.895,93.858,93.885,14380699971.0
2006-08-14 19:00:00,93.885,93.895,93.86,93.89,9173799971.0
2006-08-14 19:15:00,93.89,93.895,93.85,93.867,13944099953.0
2006-08-14 19:30:00,93.89,93.895,93.853,93.888,12345499945.0
2006-08-14 19:45:00,93.864,93.89,93.852,93.87,9074499976.0
2006-08-14 20:00:00,93.885,93.895,93.854,93.885,10234199967.0
2006-08-14 20:15:00,93.885,93.91,93.859,93.91,14346599938.0
2006-08-14 20:30:00,93.92,93.92,93.853,93.885,14590699961.0
2006-08-14 20:45:00,93.883,93.895,93.848,93.885,14132699953.0
2006-08-14 21:00:00,93.885,93.95,93.856,93.879,10314199973.0
2006-08-14 21:15:00,93.89,93.895,93.856,93.888,15023299959.0
2006-08-14 21:30:00,93.877,93.895,93.857,93.877,7935399977.0
2006-08-14 21:45:00,93.885,93.895,93.856,93.864,6214299988.0
2006-08-14 22:00:00,93.867,93.895,93.847,93.87,6601499999.0
2006-08-14 22:15:00,93.885,93.895,93.848,93.875,4942499979.0
2006-08-14 22:30:00,93.87,93.893,93.857,93.861,5288199985.0
2006-08-14 22:45:00,93.867,93.895,93.813,93.819,5411599968.0
2006-08-14 23:00:00,93.877,93.94,93.86,93.879,3660600002.0
2006-08-14 23:15:00,93.883,93.933,93.864,93.881,3466599986.0
2006-08-14 23:30:00,93.91,93.933,93.822,93.875,3717099978.0
2006-08-14 23:45:00,93.879,93.933,93.856,93.876,3510499997.0
2006-08-15 00:00:00,93.878,93.923,93.838,93.851,3665000002.0
2006-08-15 00:15:00,93.84,93.894,93.828,93.878,3587299991.0
2006-08-15 00:30:00,93.843,93.906,93.811,93.866,3918200002.0
2006-08-15 00:45:00,93.889,93.907,93.822,93.878,4150800006.0
2006-08-15 01:00:00,93.887,93.9,93.825,93.833,3266199996.0
2006-08-15 01:15:00,93.844,93.892,93.83,93.865,3138199990.0
2006-08-15 01:30:00,93.867,93.88,93.814,93.829,3605000001.0
2006-08-15 01:45:00,93.837,93.866,93.801,93.85,3458499997.0
2006-08-15 02:00:00,93.83,93.851,93.783,93.792,3514799987.0
2006-08-15 02:15:00,93.808,93.866,93.786,93.858,2860999979.0
2006-08-15 02:30:00,93.849,93.908,93.818,93.893,3182899982.0
2006-08-15 02:45:00,93.869,93.896,93.839,93.885,2746399988.0
2006-08-15 03:00:00,93.87,93.894,93.842,93.87,3060000000.0
2006-08-15 03:15:00,93.875,93.929,93.852,93.905,3209299998.0
2006-08-15 03:30:00,93.913,93.952,93.846,93.889,3547199993.0
2006-08-15 03:45:00,93.873,93.897,93.792,93.868,2942499988.0
2006-08-15 04:00:00,93.854,93.933,93.814,93.908,3083599998.0
2006-08-15 04:15:00,93.907,93.935,93.876,93.876,3205499985.0
2006-08-15 04:30:00,93.886,93.921,93.869,93.915,3056899979.0
2006-08-15 04:45:00,93.92,93.923,93.882,93.892,2548700004.0
2006-08-15 05:00:00,93.915,93.928,93.864,93.915,2261299989.0
2006-08-15 05:15:00,93.927,93.952,93.891,93.923,3399599989.0
2006-08-15 05:30:00,93.912,93.944,93.88,93.922,2742600003.0
2006-08-15 05:45:00,93.925,93.955,93.882,93.892,2797799992.0
2006-08-15 06:00:00,93.905,93.959,93.886,93.893,2963199988.0
2006-08-15 06:15:00,93.888,93.937,93.88,93.907,2061499992.0
2006-08-15 06:30:00,93.926,93.933,93.854,93.888,2221899992.0
2006-08-15 06:45:00,93.88,93.946,93.88,93.937,2522299996.0
2006-08-15 07:00:00,93.916,93.933,93.882,93.899,2961299993.0
2006-08-15 07:15:00,93.908,93.947,93.886,93.925,3221000001.0
2006-08-15 07:30:00,93.941,93.988,93.893,93.975,3045899992.0
2006-08-15 07:45:00,93.967,93.981,93.932,93.958,3299899981.0
2006-08-15 08:00:00,93.976,94.059,93.885,93.885,3337699997.0
2006-08-15 08:15:00,93.89,93.91,93.831,93.864,2996499984.0
2006-08-15 08:30:00,93.863,93.876,93.782,93.782,3441099987.0
2006-08-15 08:45:00,93.809,93.822,93.649,93.67,3446800007.0
2006-08-15 09:00:00,93.663,93.668,93.592,93.655,3736199980.0
2006-08-15 09:15:00,93.663,93.699,93.62,93.687,3743399997.0
2006-08-15 09:30:00,93.678,93.706,93.573,93.66,3192599981.0
2006-08-15 09:45:00,93.655,93.729,93.636,93.691,3136599998.0
2006-08-15 10:00:00,93.704,93.738,93.659,93.68,3299500003.0
2006-08-15 10:15:00,93.705,93.728,93.668,93.69,3096199973.0
2006-08-15 10:30:00,93.714,93.768,93.665,93.687,3361699984.0
2006-08-15 10:45:00,93.691,93.748,93.663,93.724,3171299971.0
2006-08-15 11:00:00,93.732,93.754,93.643,93.684,3327399988.0
2006-08-15 11:15:00,93.688,93.749,93.646,93.678,3673599987.0
2006-08-15 11:30:00,93.703,93.718,93.66,93.678,3839499987.0
2006-08-15 11:45:00,93.686,93.735,93.661,93.676,3673399989.0
2006-08-15 12:00:00,93.664,93.711,93.646,93.7,3507400002.0
2006-08-15 12:15:00,93.683,93.708,93.656,93.698,3181999975.0
2006-08-15 12:30:00,93.685,93.69,93.61,93.61,3070499984.0
2006-08-15 12:45:00,93.63,93.741,93.611,93.671,3164099993.0
2006-08-15 13:00:00,93.694,93.783,93.672,93.746,3689600001.0
2006-08-15 13:15:00,93.732,93.766,93.693,93.748,3293299979.0
2006-08-15 13:30:00,93.762,93.769,93.724,93.753,3492999988.0
2006-08-15 13:45:00,93.759,93.778,93.722,93.758,3446499990.0
2006-08-15 14:00:00,93.749,93.777,93.727,93.752,3126699991.0
2006-08-15 14:15:00,93.769,93.865,93.768,93.82,2984899985.0
2006-08-15 14:30:00,93.8,93.836,93.756,93.795,2565899994.0
2006-08-15 14:45:00,93.79,93.832,93.769,93.815,3912999985.0
2006-08-15 15:00:00,93.818,93.897,93.791,93.825,2905900001.0
2006-08-15 15:15:00,93.823,93.875,93.764,93.875,3689299985.0
2006-08-15 15:30:00,93.878,93.9,93.835,93.877,3271399988.0
2006-08-15 15:45:00,93.853,93.905,93.784,93.828,3243099990.0
2006-08-15 16:00:00,93.821,93.87,93.736,93.798,3381399988.0
2006-08-15 16:15:00,93.812,93.812,93.69,93.71,3314099984.0
2006-08-15 16:30:00,93.714,93.807,93.687,93.802,3609899978.0
2006-08-15 16:45:00,93.784,93.801,93.733,93.778,3447699992.0
2006-08-15 17:00:00,93.764,93.8,93.716,93.755,3476199990.0
2006-08-15 17:15:00,93.74,93.794,93.708,93.71,3739499991.0
2006-08-15 17:30:00,93.699,93.743,93.687,93.693,3613999988.0
2006-08-15 17:45:00,93.717,93.737,93.667,93.689,3367399987.0
2006-08-15 18:00:00,93.704,93.75,93.667,93.73,21599599907.0
2006-08-15 18:15:00,93.72,93.766,93.673,93.727,24293099914.0
2006-08-15 18:30:00,93.732,93.776,93.707,93.76,18758399993.0
2006-08-15 18:45:00,93.761,93.792,93.735,93.761,13805599946.0
2006-08-15 19:00:00,93.786,93.793,93.74,93.772,8756999974.0
2006-08-15 19:15:00,93.784,93.821,93.755,93.785,13661399951.0
2006-08-15 19:30:00,93.789,93.807,93.741,93.741,11625799987.0
2006-08-15 19:45:00,93.753,93.78,93.731,93.756,9688499973.0
2006-08-15 20:00:00,93.753,93.812,93.741,93.79,10236599979.0
2006-08-15 20:15:00,93.803,93.84,93.788,93.84,14172199959.0
2006-08-15 20:30:00,93.825,93.852,93.788,93.836,14453799922.0
2006-08-15 20:45:00,93.815,93.845,93.76,93.818,16924299987.0
2006-08-15 21:00:00,93.83,93.85,93.778,93.83,8489600001.0
2006-08-15 21:15:00,93.825,93.84,93.78,93.798,14737799965.0
2006-08-15 21:30:00,93.817,93.826,93.771,93.798,7670799971.0
2006-08-15 21:45:00,93.802,93.826,93.768,93.813,7155999946.0
2006-08-15 22:00:00,93.8,93.833,93.778,93.8,6875799992.0
2006-08-15 22:15:00,93.806,93.885,93.806,93.855,4476400004.0
2006-08-15 22:30:00,93.863,93.87,93.812,93.84,4941699980.0
2006-08-15 22:45:00,93.843,93.858,93.724,93.77,5098999997.0
2006-08-15 23:00:00,93.783,93.824,93.739,93.793,3390399999.0
2006-08-15 23:15:00,93.798,93.831,93.761,93.788,3318199996.0
2006-08-15 23:30:00,93.781,93.821,93.758,93.81,3235799990.0
2006-08-15 23:45:00,93.805,93.818,93.771,93.805,2635199995.0
2006-08-16 00:00:00,93.806,93.83,93.699,93.788,2691400006.0
2006-08-16 00:15:00,93.78,93.795,93.678,93.711,2709299990.0
2006-08-16 00:30:00,93.693,93.745,93.681,93.712,3261399996.0
2006-08-16 00:45:00,93.721,93.75,93.676,93.695,3198999994.0
2006-08-16 01:00:00,93.682,93.72,93.653,93.67,3076699980.0
2006-08-16 01:15:00,93.672,93.695,93.619,93.655,2838399980.0
2006-08-16 01:30:00,93.668,93.697,93.637,93.653,3101299995.0
2006-08-16 01:45:00,93.642,93.684,93.623,93.68,4164499998.0
2006-08-16 02:00:00,93.679,93.705,93.645,93.692,2713500002.0
2006-08-16 02:15:00,93.695,93.749,93.673,93.73,3633499990.0
2006-08-16 02:30:00,93.711,93.795,93.697,93.775,2968699990.0
2006-08-16 02:45:00,93.764,93.807,93.751,93.781,2893699971.0
2006-08-16 03:00:00,93.793,93.805,93.741,93.762,3563200008.0
2006-08-16 03:15:00,93.742,93.781,93.711,93.767,2814599988.0
2006-08-16 03:30:00,93.773,93.797,93.712,93.759,3476099996.0
2006-08-16 03:45:00,93.764,93.792,93.741,93.753,2550999993.0
2006-08-16 04:00:00,93.766,93.787,93.734,93.757,3079800012.0
2006-08-16 04:15:00,93.742,93.817,93.742,93.794,3304099989.0
2006-08-16 04:30:00,93.798,93.836,93.764,93.815,2579400002.0
2006-08-16 04:45:00,93.821,93.835,93.756,93.756,2529799990.0
2006-08-16 05:00:00,93.767,93.809,93.751,93.78,2968599992.0
2006-08-16 05:15:00,93.754,93.785,93.733,93.744,2512299997.0
2006-08-16 05:30:00,93.744,93.768,93.727,93.754,3100399995.0
2006-08-16 05:45:00,93.758,93.775,93.699,93.737,3167799999.0
2006-08-16 06:00:00,93.752,93.77,93.716,93.734,2889300013.0
2006-08-16 06:15:00,93.747,93.76,93.714,93.745,2092300004.0
2006-08-16 06:30:00,93.73,93.781,93.727,93.733,2349299994.0
2006-08-16 06:45:00,93.733,93.776,93.733,93.768,2685899991.0
2006-08-16 07:00:00,93.758,93.797,93.724,93.753,2707499993.0
2006-08-16 07:15:00,93.76,93.779,93.73,93.754,2817199985.0
2006-08-16 07:30:00,93.754,93.793,93.734,93.79,3053899989.0
2006-08-16 07:45:00,93.781,93.802,93.755,93.795,3011899988.0
2006-08-16 08:00:00,93.797,93.809,93.723,93.763,3161299987.0
2006-08-16 08:15:00,93.765,93.827,93.734,93.802,3342599984.0
2006-08-16 08:30:00,93.818,93.845,93.755,93.825,2897899993.0
2006-08-16 08:45:00,93.84,93.84,93.732,93.754,3284999986.0
2006-08-16 09:00:00,93.779,93.803,93.742,93.766,2964899988.0
2006-08-16 09:15:00,93.777,93.826,93.745,93.794,3701699998.0
2006-08-16 09:30:00,93.792,93.843,93.779,93.834,3001999996.0
2006-08-16 09:45:00,93.836,93.877,93.8,93.843,2711400002.0
2006-08-16 10:00:00,93.839,93.88,93.799,93.799,2829899992.0
2006-08-16 10:15:00,93.824,93.849,93.759,93.843,3370599997.0
2006-08-16 10:30:00,93.848,93.913,93.798,93.9,3478000006.0
2006-08-16 10:45:00,93.896,94.027,93.882,93.983,3412200009.0
2006-08-16 11:00:00,93.979,94.027,93.915,93.94,3447899983.0
2006-08-16 11:15:00,93.935,93.964,93.91,93.926,3488199994.0
2006-08-16 11:30:00,93.93,93.968,93.905,93.968,3866999972.0
2006-08-16 11:45:00,93.962,93.996,93.928,93.966,3664199989.0
2006-08-16 12:00:00,93.96,94.018,93.942,94.011,3528200003.0
2006-08-16 12:15:00,94.002,94.019,93.956,93.981,3505199987.0
2006-08-16 12:30:00,93.962,94.011,93.955,93.98,2388699989.0
2006-08-16 12:45:00,93.998,94.007,93.919,93.942,3236799985.0
2006-08-16 13:00:00,93.972,94.005,93.925,93.985,3884399998.0
2006-08-16 13:15:00,94.003,94.038,93.93,94.015,3679399987.0
2006-08-16 13:30:00,94.016,94.161,93.996,94.149,3616000001.0
2006-08-16 13:45:00,94.151,94.2,94.122,94.135,3889899988.0
2006-08-16 14:00:00,94.146,94.168,94.108,94.135,3318999991.0
2006-08-16 14:15:00,94.14,94.182,94.093,94.133,3370399993.0
2006-08-16 14:30:00,94.139,94.297,94.134,94.239,3791900007.0
2006-08-16 14:45:00,94.21,94.251,94.154,94.234,3665699992.0
2006-08-16 15:00:00,94.243,94.304,94.227,94.288,3195699991.0
2006-08-16 15:15:00,94.263,94.358,94.247,94.303,3789999980.0
2006-08-16 15:30:00,94.289,94.302,94.222,94.259,3225499994.0
2006-08-16 15:45:00,94.246,94.346,94.239,94.275,3776999996.0
2006-08-16 16:00:00,94.292,94.328,94.241,94.328,3415099991.0
2006-08-16 16:15:00,94.322,94.35,94.265,94.265,3577099975.0
2006-08-16 16:30:00,94.257,94.324,94.242,94.269,3334200006.0
2006-08-16 16:45:00,94.273,94.292,94.234,94.245,3320599987.0
2006-08-16 17:00:00,94.216,94.277,94.216,94.267,3224200006.0
2006-08-16 17:15:00,94.259,94.272,94.201,94.225,3008800005.0
2006-08-16 17:30:00,94.206,94.252,94.176,94.237,3354099984.0
2006-08-16 17:45:00,94.235,94.291,94.215,94.261,3183899991.0
2006-08-16 18:00:00,94.232,94.287,94.214,94.28,23105399911.0
2006-08-16 18:15:00,94.29,94.29,94.214,94.232,19223899912.0
2006-08-16 18:30:00,94.238,94.25,94.185,94.205,19154399937.0
2006-08-16 18:45:00,94.187,94.231,94.182,94.222,14320999966.0
2006-08-16 19:00:00,94.225,94.235,94.183,94.203,9334899959.0
2006-08-16 19:15:00,94.206,94.235,94.173,94.225,13694599962.0
2006-08-16 19:30:00,94.232,94.245,94.157,94.157,11976399938.0
2006-08-16 19:45:00,94.158,94.197,94.128,94.192,8618899965.0
2006-08-16 20:00:00,94.192,94.229,94.166,94.215,10663499957.0
2006-08-16 20:15:00,94.215,94.27,94.188,94.26,14830999941.0
2006-08-16 20:30:00,94.24,94.266,94.198,94.209,17080499974.0
2006-08-16 20:45:00,94.211,94.256,94.162,94.166,16638999936.0
2006-08-16 21:00:00,94.2,94.21,94.142,94.172,8886899984.0
2006-08-16 21:15:00,94.18,94.188,94.148,94.172,14706999929.0
2006-08-16 21:30:00,94.152,94.191,94.129,94.18,8335799947.0
2006-08-16 21:45:00,94.175,94.181,94.128,94.152,6704599985.0
2006-08-16 22:00:00,94.14,94.181,94.123,94.168,7381799997.0
2006-08-16 22:15:00,94.166,94.186,94.129,94.165,4597599998.0
2006-08-16 22:30:00,94.176,94.185,94.129,94.158,4854700000.0
2006-08-16 22:45:00,94.143,94.187,94.103,94.11,4770499989.0
2006-08-16 23:00:00,94.18,94.185,94.065,94.17,3343099990.0
2006-08-16 23:15:00,94.197,94.2,94.139,94.187,3702599995.0
2006-08-16 23:30:00,94.184,94.196,94.141,94.166,3463099995.0
2006-08-16 23:45:00,94.176,94.195,94.15,94.185,2326100001.0
2006-08-17 00:00:00,94.172,94.2,94.105,94.155,3160299987.0
2006-08-17 00:15:00,94.163,94.178,94.123,94.145,2391599992.0
2006-08-17 00:30:00,94.145,94.175,94.105,94.142,3657899986.0
2006-08-17 00:45:00,94.152,94.223,94.144,94.206,3417699986.0
2006-08-17 01:00:00,94.192,94.227,94.159,94.159,2532799987.0
2006-08-17 01:15:00,94.185,94.201,94.142,94.17,3032099975.0
2006-08-17 01:30:00,94.202,94.208,94.152,94.175,3012699988.0
2006-08-17 01:45:00,94.172,94.202,94.133,94.167,3696699985.0
2006-08-17 02:00:00,94.147,94.194,94.145,94.173,3164799983.0
2006-08-17 02:15:00,94.169,94.209,94.161,94.2,3206100000.0
2006-08-17 02:30:00,94.171,94.213,94.148,94.209,3133599998.0
2006-08-17 02:45:00,94.191,94.214,94.154,94.155,2787399988.0
2006-08-17 03:00:00,94.153,94.182,94.079,94.105,3307299992.0
2006-08-17 03:15:00,94.09,94.127,94.079,94.082,3419899994.0
2006-08-17 03:30:00,94.083,94.119,94.036,94.101,3014799991.0
2006-08-17 03:45:00,94.102,94.125,94.072,94.113,2668199995.0
2006-08-17 04:00:00,94.106,94.157,94.085,94.14,2955799989.0
2006-08-17 04:15:00,94.12,94.15,94.101,94.113,2830199992.0
2006-08-17 04:30:00,94.112,94.139,94.093,94.135,2650299989.0
2006-08-17 04:45:00,94.125,94.155,94.103,94.117,2767000013.0
2006-08-17 05:00:00,94.145,94.173,94.096,94.162,2913200001.0
2006-08-17 05:15:00,94.147,94.17,94.121,94.156,2337599986.0
2006-08-17 05:30:00,94.16,94.161,94.105,94.149,2763999999.0
2006-08-17 05:45:00,94.134,94.17,94.08,94.131,2551499989.0
2006-08-17 06:00:00,94.142,94.148,94.076,94.092,2947600005.0
2006-08-17 06:15:00,94.1,94.125,94.074,94.096,2826799997.0
2006-08-17 06:30:00,94.108,94.121,94.073,94.105,2157600004.0
2006-08-17 06:45:00,94.098,94.122,94.066,94.104,2618399988.0
2006-08-17 07:00:00,94.095,94.118,94.061,94.07,2559400006.0
2006-08-17 07:15:00,94.078,94.109,94.059,94.104,3027999987.0
2006-08-17 07:30:00,94.098,94.131,94.05,94.109,2918299999.0
2006-08-17 07:45:00,94.092,94.121,94.064,94.064,2806699993.0
2006-08-17 08:00:00,94.083,94.09,93.999,94.028,3077799995.0
2006-08-17 08:15:00,94.055,94.095,94.02,94.064,3571599982.0
2006-08-17 08:30:00,94.048,94.104,93.999,94.048,3029100001.0
2006-08-17 08:45:00,94.06,94.121,94.019,94.085,2925000005.0
2006-08-17 09:00:00,94.1,94.135,94.052,94.11,3259399989.0
2006-08-17 09:15:00,94.096,94.12,94.037,94.095,3594599997.0
2006-08-17 09:30:00,94.094,94.169,94.057,94.071,3714399976.0
2006-08-17 09:45:00,94.089,94.1,94.024,94.061,3369699985.0
2006-08-17 10:00:00,94.06,94.086,93.989,94.055,2752399983.0
2006-08-17 10:15:00,94.052,94.071,93.99,94.024,3148099981.0
2006-08-17 10:30:00,94.026,94.063,93.981,93.986,3287499988.0
2006-08-17 10:45:00,94.02,94.068,93.991,94.038,3547799985.0
2006-08-17 11:00:00,94.032,94.052,93.97,93.997,3648300001.0
2006-08-17 11:15:00,93.993,94.013,93.961,93.991,3468700011.0
2006-08-17 11:30:00,93.994,94.014,93.954,93.984,3664899992.0
2006-08-17 11:45:00,93.982,94.018,93.959,94.015,3626899993.0
2006-08-17 12:00:00,94.019,94.037,93.973,94.008,3767199996.0
2006-08-17 12:15:00,94.012,94.032,93.969,94.008,3456699993.0
2006-08-17 12:30:00,93.993,94.023,93.969,93.994,3154200000.0
2006-08-17 12:45:00,93.973,94.067,93.951,93.951,3357999995.0
2006-08-17 13:00:00,93.969,94.06,93.957,94.045,3600800001.0
2006-08-17 13:15:00,94.045,94.076,93.983,94.057,3000100010.0
2006-08-17 13:30:00,94.055,94.087,94.018,94.059,3272899986.0
2006-08-17 13:45:00,94.078,94.127,94.054,94.079,3494200006.0
2006-08-17 14:00:00,94.088,94.133,94.068,94.085,3274600009.0
2006-08-17 14:15:00,94.084,94.196,94.064,94.16,3465099990.0
2006-08-17 14:30:00,94.154,94.157,94.032,94.113,3356799990.0
2006-08-17 14:45:00,94.098,94.149,94.049,94.105,3611699985.0
2006-08-17 15:00:00,94.112,94.12,94.023,94.056,2909699971.0
2006-08-17 15:15:00,94.054,94.098,94.007,94.06,3615000000.0
2006-08-17 15:30:00,94.078,94.087,94.009,94.027,3645099980.0
2006-08-17 15:45:00,94.032,94.094,94.015,94.051,3470300004.0
2006-08-17 16:00:00,94.026,94.076,93.966,94.032,3226099991.0
2006-08-17 16:15:00,94.031,94.095,93.991,94.062,3577100004.0
2006-08-17 16:30:00,94.067,94.111,94.041,94.052,3304699991.0
2006-08-17 16:45:00,94.075,94.083,93.989,94.016,3186599986.0
2006-08-17 17:00:00,94.024,94.142,94.005,94.111,3016699990.0
2006-08-17 17:15:00,94.095,94.134,94.033,94.05,2546099981.0
2006-08-17 17:30:00,94.045,94.073,94.013,94.037,3525399978.0
2006-08-17 17:45:00,94.04,94.062,93.965,93.965,3552399978.0
2006-08-17 18:00:00,93.973,94.043,93.945,94.01,24393199946.0
2006-08-17 18:15:00,94.03,94.046,93.947,94.028,25117000000.0
2006-08-17 18:30:00,94.035,94.066,93.983,94.013,18556599967.0
2006-08-17 18:45:00,94.036,94.071,93.982,94.008,13993999951.0
2006-08-17 19:00:00,94.007,94.04,93.97,93.999,8993799960.0
2006-08-17 19:15:00,94.015,94.078,93.966,94.037,13699399968.0
2006-08-17 19:30:00,94.04,94.067,94.011,94.025,11435399942.0
2006-08-17 19:45:00,94.026,94.089,94.004,94.066,9057999978.0
2006-08-17 20:00:00,94.072,94.096,94.019,94.053,10479999987.0
2006-08-17 20:15:00,94.039,94.088,94.016,94.058,12994599989.0
2006-08-17 20:30:00,94.082,94.098,94.032,94.041,13179899959.0
2006-08-17 20:45:00,94.053,94.091,94.007,94.045,16845399981.0
2006-08-17 21:00:00,94.029,94.088,94.013,94.053,10698199948.0
2006-08-17 21:15:00,94.039,94.067,94.009,94.037,14555599969.0
2006-08-17 21:30:00,94.04,94.047,93.983,94.009,7829599975.0
2006-08-17 21:45:00,94.018,94.045,93.985,93.999,6401899999.0
2006-08-17 22:00:00,94.025,94.065,94.002,94.055,6198199992.0
2006-08-17 22:15:00,94.053,94.054,94.0,94.0,5002799976.0
2006-08-17 22:30:00,94.017,94.042,93.963,93.963,5676099973.0
2006-08-17 22:45:00,93.987,94.025,93.95,93.96,5333099982.0
2006-08-17 23:00:00,94.017,94.054,93.97,94.026,3377199974.0
2006-08-17 23:15:00,94.001,94.036,93.951,93.987,3556100002.0
2006-08-17 23:30:00,93.978,94.095,93.946,94.073,3203099992.0
2006-08-17 23:45:00,94.041,94.138,94.027,94.087,3191799994.0
2006-08-18 00:00:00,94.078,94.095,94.005,94.074,2502300013.0
2006-08-18 00:15:00,94.067,94.092,94.033,94.065,3239300009.0
2006-08-18 00:30:00,94.058,94.067,94.001,94.042,3003300005.0
2006-08-18 00:45:00,94.028,94.048,93.967,94.018,3255399978.0
2006-08-18 01:00:00,94.008,94.037,93.991,94.028,2930499993.0
2006-08-18 01:15:00,94.036,94.048,93.999,94.043,2611799993.0
2006-08-18 01:30:00,94.054,94.076,94.028,94.07,2853299989.0
2006-08-18 01:45:00,94.059,94.069,94.014,94.023,3959200001.0
2006-08-18 02:00:00,94.01,94.047,93.979,94.005,3134099991.0
2006-08-18 02:15:00,93.984,94.037,93.972,94.024,3634600002.0
2006-08-18 02:30:00,94.011,94.085,93.993,94.071,3416699986.0
2006-08-18 02:45:00,94.066,94.089,94.033,94.047,3380200005.0
2006-08-18 03:00:00,94.06,94.115,94.026,94.1,3335099987.0
2006-08-18 03:15:00,94.089,94.106,94.053,94.06,2855099999.0
2006-08-18 03:30:00,94.069,94.111,94.03,94.092,3348799986.0
2006-08-18 03:45:00,94.087,94.115,94.065,94.086,3008999999.0
2006-08-18 04:00:00,94.069,94.121,94.069,94.09,2747599991.0
2006-08-18 04:15:00,94.092,94.118,94.07,94.092,2397799999.0
2006-08-18 04:30:00,94.117,94.15,94.095,94.125,2652499998.0
2006-08-18 04:45:00,94.118,94.143,94.093,94.121,2370699996.0
2006-08-18 05:00:00,94.134,94.143,94.089,94.118,2253800008.0
2006-08-18 05:15:00,94.118,94.13,94.074,94.1,2668899987.0
2006-08-18 05:30:00,94.114,94.13,94.088,94.094,1823400008.0
2006-08-18 05:45:00,94.1,94.117,94.046,94.07,2099099995.0
2006-08-18 06:00:00,94.067,94.107,94.034,94.065,2677999992.0
2006-08-18 06:15:00,94.044,94.078,94.023,94.05,2374899986.0
2006-08-18 06:30:00,94.054,94.067,93.995,94.02,2763599986.0
2006-08-18 06:45:00,94.03,94.074,94.003,94.048,2999500003.0
2006-08-18 07:00:00,94.039,94.068,94.016,94.055,2822899996.0
2006-08-18 07:15:00,94.048,94.086,94.03,94.057,3290899992.0
2006-08-18 07:30:00,94.06,94.092,94.026,94.054,3105199985.0
2006-08-18 07:45:00,94.029,94.06,94.015,94.047,3147099995.0
2006-08-18 08:00:00,94.032,94.059,94.008,94.018,3252299978.0
2006-08-18 08:15:00,94.027,94.103,93.992,94.073,3121199997.0
2006-08-18 08:30:00,94.086,94.126,94.045,94.082,2803299995.0
2006-08-18 08:45:00,94.078,94.115,94.023,94.09,3267100004.0
2006-08-18 09:00:00,94.112,94.19,94.09,94.142,3656199973.0
2006-08-18 09:15:00,94.145,94.235,94.123,94.215,2933999988.0
2006-08-18 09:30:00,94.228,94.28,94.182,94.186,3588799995.0
2006-08-18 09:45:00,94.184,94.24,94.148,94.236,3306299982.0
2006-08-18 10:00:00,94.226,94.249,94.113,94.135,3459899984.0
2006-08-18 10:15:00,94.147,94.159,94.104,94.113,3241799982.0
2006-08-18 10:30:00,94.126,94.19,94.097,94.117,3342800004.0
2006-08-18 10:45:00,94.132,94.147,94.064,94.091,3364899988.0
2006-08-18 11:00:00,94.093,94.123,94.008,94.031,3581800006.0
2006-08-18 11:15:00,94.03,94.058,93.907,93.925,3860199986.0
2006-08-18 11:30:00,93.908,93.932,93.726,93.734,3574199976.0
2006-08-18 11:45:00,93.721,93.773,93.643,93.667,3436799992.0
2006-08-18 12:00:00,93.662,93.692,93.626,93.68,3573199978.0
2006-08-18 12:15:00,93.678,93.749,93.65,93.702,3578099995.0
2006-08-18 12:30:00,93.697,93.746,93.668,93.733,2698199999.0
2006-08-18 12:45:00,93.707,93.838,93.688,93.822,3317699999.0
2006-08-18 13:00:00,93.831,93.831,93.745,93.796,3414099999.0
2006-08-18 13:15:00,93.797,93.819,93.724,93.759,3034399975.0
2006-08-18 13:30:00,93.762,93.812,93.704,93.724,3518399983.0
2006-08-18 13:45:00,93.718,93.739,93.647,93.679,3446100006.0
2006-08-18 14:00:00,93.659,93.732,93.627,93.732,3455700002.0
2006-08-18 14:15:00,93.707,93.734,93.617,93.683,3195900002.0
2006-08-18 14:30:00,93.646,93.696,93.612,93.672,3796499985.0
2006-08-18 14:45:00,93.652,93.746,93.646,93.736,3799399982.0
2006-08-18 15:00:00,93.735,93.825,93.726,93.77,2919799998.0
2006-08-18 15:15:00,93.768,93.805,93.75,93.767,3599499992.0
2006-08-18 15:30:00,93.788,93.826,93.744,93.806,3174199995.0
2006-08-18 15:45:00,93.782,93.901,93.752,93.857,3115499993.0
2006-08-18 16:00:00,93.821,93.862,93.787,93.827,3148400006.0
2006-08-18 16:15:00,93.823,93.873,93.77,93.8,3351199984.0
2006-08-18 16:30:00,93.811,93.853,93.771,93.808,3369000004.0
2006-08-18 16:45:00,93.825,93.843,93.781,93.837,3229499998.0
2006-08-18 17:00:00,93.832,93.885,93.792,93.851,3347399981.0
2006-08-18 17:15:00,93.85,93.86,93.786,93.833,3156699983.0
2006-08-18 17:30:00,93.853,93.883,93.807,93.843,3600099988.0
2006-08-18 17:45:00,93.844,93.856,93.79,93.809,3061499996.0
2006-08-18 18:00:00,93.795,93.859,93.749,93.83,25910999940.0
2006-08-18 18:15:00,93.84,93.864,93.783,93.817,20792599883.0
2006-08-18 18:30:00,93.821,93.845,93.755,93.757,16792599951.0
2006-08-18 18:45:00,93.784,93.822,93.729,93.805,13379299947.0
2006-08-18 19:00:00,93.803,93.828,93.76,93.812,9641299998.0
2006-08-18 19:15:00,93.826,93.848,93.775,93.791,13512799965.0
2006-08-18 19:30:00,93.813,93.9,93.803,93.894,11801999958.0
2006-08-18 19:45:00,93.892,93.939,93.84,93.913,9239399984.0
2006-08-18 20:00:00,93.91,93.919,93.842,93.859,10800799969.0
2006-08-18 20:15:00,93.873,93.9,93.847,93.89,12405299949.0
2006-08-18 20:30:00,93.88,93.936,93.85,93.902,13521799947.0
2006-08-18 20:45:00,93.905,93.952,93.886,93.933,16528699969.0
2006-08-18 21:00:00,93.93,93.961,93.878,93.905,8999000012.0
2006-08-18 21:15:00,93.912,93.936,93.877,93.929,14976599954.0
2006-08-18 21:30:00,93.93,93.942,93.861,93.893,8389099987.0
2006-08-18 21:45:00,93.902,93.926,93.861,93.889,6582799964.0
2006-08-18 22:00:00,93.891,93.925,93.847,93.897,6528599990.0
2006-08-18 22:15:00,93.884,93.902,93.831,93.831,4859799998.0
2006-08-18 22:30:00,93.868,93.887,93.822,93.88,5529099990.0
2006-08-18 22:45:00,93.86,93.896,93.821,93.828,5491399982.0
2006-08-20 23:00:00,93.835,93.919,93.817,93.868,3367999988.0
2006-08-20 23:15:00,93.848,93.895,93.825,93.86,3359299983.0
2006-08-20 23:30:00,93.848,93.892,93.773,93.826,3494000003.0
2006-08-20 23:45:00,93.829,93.894,93.817,93.848,3270299989.0
2006-08-21 00:00:00,93.828,93.887,93.81,93.817,3874400009.0
2006-08-21 00:15:00,93.806,93.866,93.782,93.845,2964599994.0
2006-08-21 00:30:00,93.839,93.902,93.796,93.846,3421499991.0
2006-08-21 00:45:00,93.871,93.893,93.809,93.856,3739799972.0
2006-08-21 01:00:00,93.845,93.903,93.822,93.89,3573499988.0
2006-08-21 01:15:00,93.888,93.901,93.838,93.874,2574799993.0
2006-08-21 01:30:00,93.883,93.889,93.834,93.872,2893699994.0
2006-08-21 01:45:00,93.873,93.919,93.848,93.912,3524099981.0
2006-08-21 02:00:00,93.886,93.94,93.883,93.913,3290899993.0
2006-08-21 02:15:00,93.909,93.946,93.894,93.91,3280099982.0
2006-08-21 02:30:00,93.902,93.977,93.902,93.977,3197899989.0
2006-08-21 02:45:00,93.972,94.016,93.942,93.998,3026299981.0
2006-08-21 03:00:00,93.993,94.075,93.962,94.072,3569499995.0
2006-08-21 03:15:00,94.067,94.133,94.05,94.075,3791599994.0
2006-08-21 03:30:00,94.08,94.117,94.05,94.108,2868899991.0
2006-08-21 03:45:00,94.076,94.163,94.072,94.141,3054199986.0
2006-08-21 04:00:00,94.146,94.184,94.111,94.144,3026399986.0
2006-08-21 04:15:00,94.167,94.192,94.099,94.121,3037999984.0
2006-08-21 04:30:00,94.14,94.167,94.115,94.145,2269300000.0
2006-08-21 04:45:00,94.13,94.168,94.114,94.14,2332499995.0
2006-08-21 05:00:00,94.13,94.173,94.094,94.161,3468799992.0
2006-08-21 05:15:00,94.172,94.184,94.135,94.18,2807199983.0
2006-08-21 05:30:00,94.186,94.225,94.15,94.184,2633499991.0
2006-08-21 05:45:00,94.19,94.19,94.112,94.148,3221399985.0
2006-08-21 06:00:00,94.142,94.165,94.111,94.135,2511199977.0
2006-08-21 06:15:00,94.13,94.159,94.111,94.14,2275899992.0
2006-08-21 06:30:00,94.145,94.175,94.123,94.148,2603099985.0
2006-08-21 06:45:00,94.158,94.202,94.135,94.197,3293099988.0
2006-08-21 07:00:00,94.174,94.21,94.161,94.179,3515999981.0
2006-08-21 07:15:00,94.192,94.222,94.149,94.187,2937699997.0
2006-08-21 07:30:00,94.177,94.211,94.149,94.181,3007799990.0
2006-08-21 07:45:00,94.183,94.205,94.141,94.158,3190099999.0
2006-08-21 08:00:00,94.138,94.2,94.128,94.18,3171799994.0
2006-08-21 08:15:00,94.185,94.241,94.155,94.223,2923199970.0
2006-08-21 08:30:00,94.234,94.338,94.172,94.3,3520899977.0
2006-08-21 08:45:00,94.323,94.337,94.258,94.299,3184400002.0
2006-08-21 09:00:00,94.326,94.354,94.27,94.294,3513999991.0
2006-08-21 09:15:00,94.294,94.406,94.191,94.344,3449399986.0
2006-08-21 09:30:00,94.36,94.39,94.311,94.318,3492299972.0
2006-08-21 09:45:00,94.339,94.357,94.265,94.31,3378599997.0
2006-08-21 10:00:00,94.324,94.403,94.185,94.352,2952199999.0
2006-08-21 10:15:00,94.346,94.458,94.303,94.431,3390199990.0
2006-08-21 10:30:00,94.426,94.495,94.404,94.463,3302499996.0
2006-08-21 10:45:00,94.477,94.495,94.421,94.439,3519999987.0
2006-08-21 11:00:00,94.471,94.486,94.414,94.414,3748799985.0
2006-08-21 11:15:00,94.424,94.447,94.399,94.444,3633799998.0
2006-08-21 11:30:00,94.442,94.447,94.247,94.43,3802899990.0
2006-08-21 11:45:00,94.423,94.436,94.319,94.35,3504299980.0
2006-08-21 12:00:00,94.332,94.41,94.32,94.397,3449199987.0
2006-08-21 12:15:00,94.382,94.439,94.359,94.387,3575699997.0
2006-08-21 12:30:00,94.363,94.401,94.325,94.355,2910299991.0
2006-08-21 12:45:00,94.343,94.445,94.321,94.409,2935299993.0
2006-08-21 13:00:00,94.419,94.469,94.382,94.384,3328099998.0
2006-08-21 13:15:00,94.396,94.444,94.342,94.378,3063599982.0
2006-08-21 13:30:00,94.374,94.448,94.353,94.423,3168099976.0
2006-08-21 13:45:00,94.408,94.442,94.378,94.425,3212400004.0
2006-08-21 14:00:00,94.44,94.636,94.432,94.632,3633099985.0
2006-08-21 14:15:00,94.6,94.668,94.581,94.613,3389000013.0
2006-08-21 14:30:00,94.622,94.684,94.562,94.684,3179699986.0
2006-08-21 14:45:00,94.661,94.683,94.553,94.598,3634099972.0
2006-08-21 15:00:00,94.596,94.637,94.587,94.615,2908200000.0
2006-08-21 15:15:00,94.592,94.623,94.533,94.615,3232799981.0
2006-08-21 15:30:00,94.622,94.622,94.543,94.576,3108299989.0
2006-08-21 15:45:00,94.573,94.595,94.538,94.576,2702699986.0
2006-08-21 16:00:00,94.56,94.595,94.531,94.577,2504899983.0
2006-08-21 16:15:00,94.579,94.793,94.54,94.759,3466899997.0
2006-08-21 16:30:00,94.796,94.873,94.776,94.85,3183699982.0
2006-08-21 16:45:00,94.848,94.897,94.77,94.77,3370499989.0
2006-08-21 17:00:00,94.791,94.806,94.732,94.763,3250499985.0
2006-08-21 17:15:00,94.752,94.798,94.727,94.753,3199199995.0
2006-08-21 17:30:00,94.741,94.783,94.719,94.758,3218299993.0
2006-08-21 17:45:00,94.754,94.776,94.714,94.724,3478899975.0
2006-08-21 18:00:00,94.727,94.79,94.69,94.74,23120899885.0
2006-08-21 18:15:00,94.75,94.77,94.682,94.71,22912799944.0
2006-08-21 18:30:00,94.707,94.733,94.664,94.71,16249299969.0
2006-08-21 18:45:00,94.693,94.742,94.678,94.725,14105999943.0
2006-08-21 19:00:00,94.73,94.754,94.667,94.693,9166699970.0
2006-08-21 19:15:00,94.684,94.702,94.649,94.676,13857399943.0
2006-08-21 19:30:00,94.673,94.696,94.653,94.672,12184899995.0
2006-08-21 19:45:00,94.647,94.686,94.629,94.632,9204100000.0
2006-08-21 20:00:00,94.619,94.645,94.59,94.618,10501599957.0
2006-08-21 20:15:00,94.635,94.658,94.604,94.64,14751899942.0
2006-08-21 20:30:00,94.63,94.698,94.604,94.653,14487599974.0
2006-08-21 20:45:00,94.667,94.693,94.607,94.626,17036399999.0
2006-08-21 21:00:00,94.65,94.66,94.568,94.59,8216399960.0
2006-08-21 21:15:00,94.576,94.601,94.542,94.564,14741699985.0
2006-08-21 21:30:00,94.564,94.604,94.54,94.583,7536699982.0
2006-08-21 21:45:00,94.595,94.611,94.55,94.553,6076899996.0
2006-08-21 22:00:00,94.577,94.604,94.541,94.556,6169699980.0
2006-08-21 22:15:00,94.567,94.627,94.552,94.595,4196499980.0
2006-08-21 22:30:00,94.592,94.618,94.566,94.599,5254399987.0
2006-08-21 22:45:00,94.603,94.608,94.493,94.5,5009799972.0
2006-08-21 23:00:00,94.557,94.619,94.526,94.58,3853399987.0
2006-08-21 23:15:00,94.571,94.632,94.553,94.615,3597499971.0
2006-08-21 23:30:00,94.62,94.636,94.583,94.636,3416800003.0
2006-08-21 23:45:00,94.632,94.65,94.591,94.624,2646499990.0
2006-08-22 00:00:00,94.622,94.645,94.562,94.605,3061099990.0
2006-08-22 00:15:00,94.595,94.633,94.506,94.554,3030799988.0
2006-08-22 00:30:00,94.541,94.553,94.489,94.495,3131099980.0
2006-08-22 00:45:00,94.506,94.542,94.469,94.528,3277499994.0
2006-08-22 01:00:00,94.517,94.578,94.515,94.517,3613000002.0
2006-08-22 01:15:00,94.543,94.566,94.497,94.519,2925100002.0
2006-08-22 01:30:00,94.542,94.55,94.465,94.469,3086399990.0
2006-08-22 01:45:00,94.498,94.55,94.474,94.538,4018199994.0
2006-08-22 02:00:00,94.533,94.592,94.512,94.592,3344899989.0
2006-08-22 02:15:00,94.59,94.634,94.552,94.609,3021499992.0
2006-08-22 02:30:00,94.594,94.72,94.594,94.708,3728099995.0
2006-08-22 02:45:00,94.695,94.717,94.645,94.658,3221399993.0
2006-08-22 03:00:00,94.63,94.665,94.583,94.66,3042500002.0
2006-08-22 03:15:00,94.655,94.669,94.597,94.638,3070400004.0
2006-08-22 03:30:00,94.64,94.648,94.568,94.625,3155800002.0
2006-08-22 03:45:00,94.613,94.631,94.579,94.618,2986199983.0
2006-08-22 04:00:00,94.607,94.612,94.524,94.545,2942499979.0
2006-08-22 04:15:00,94.549,94.594,94.539,94.56,3677099983.0
2006-08-22 04:30:00,94.546,94.592,94.543,94.568,2532599984.0
2006-08-22 04:45:00,94.573,94.598,94.552,94.583,3084799991.0
2006-08-22 05:00:00,94.57,94.62,94.554,94.62,2392899998.0
2006-08-22 05:15:00,94.607,94.629,94.581,94.618,2120100001.0
2006-08-22 05:30:00,94.628,94.656,94.615,94.636,2506200001.0
2006-08-22 05:45:00,94.626,94.662,94.574,94.637,2763499988.0
2006-08-22 06:00:00,94.623,94.667,94.617,94.629,2712499986.0
2006-08-22 06:15:00,94.64,94.659,94.605,94.637,1867399986.0
2006-08-22 06:30:00,94.647,94.663,94.6,94.609,2428399991.0
2006-08-22 06:45:00,94.62,94.638,94.572,94.578,2956699989.0
2006-08-22 07:00:00,94.583,94.602,94.551,94.576,3247999987.0
2006-08-22 07:15:00,94.598,94.636,94.57,94.604,3142399994.0
2006-08-22 07:30:00,94.623,94.626,94.553,94.577,3273800011.0
2006-08-22 07:45:00,94.57,94.611,94.55,94.59,2927599989.0
2006-08-22 08:00:00,94.581,94.617,94.551,94.608,2999699992.0
2006-08-22 08:15:00,94.612,94.699,94.596,94.679,3160199983.0
2006-08-22 08:30:00,94.683,94.73,94.67,94.71,3121199980.0
2006-08-22 08:45:00,94.717,94.728,94.629,94.687,3029999989.0
2006-08-22 09:00:00,94.702,94.776,94.68,94.748,3264000004.0
2006-08-22 09:15:00,94.77,94.776,94.685,94.736,3133099997.0
2006-08-22 09:30:00,94.745,94.785,94.709,94.78,3667199988.0
2006-08-22 09:45:00,94.772,94.848,94.739,94.824,3125899978.0
2006-08-22 10:00:00,94.828,94.883,94.799,94.799,2942400012.0
2006-08-22 10:15:00,94.809,94.829,94.771,94.809,3152699999.0
2006-08-22 10:30:00,94.813,94.846,94.769,94.8,3244099995.0
2006-08-22 10:45:00,94.805,94.836,94.762,94.776,3348699994.0
2006-08-22 11:00:00,94.74,94.747,94.623,94.623,3571399983.0
2006-08-22 11:15:00,94.616,94.649,94.513,94.595,3608899995.0
2006-08-22 11:30:00,94.588,94.674,94.543,94.654,3941999990.0
2006-08-22 11:45:00,94.657,94.687,94.604,94.617,3848899991.0
2006-08-22 12:00:00,94.611,94.653,94.568,94.598,3712899984.0
2006-08-22 12:15:00,94.605,94.605,94.531,94.562,3184199985.0
2006-08-22 12:30:00,94.535,94.577,94.45,94.483,2932900000.0
2006-08-22 12:45:00,94.473,94.509,94.399,94.45,3176299997.0
2006-08-22 13:00:00,94.479,94.546,94.46,94.494,3596899986.0
2006-08-22 13:15:00,94.495,94.548,94.427,94.548,3296499990.0
2006-08-22 13:30:00,94.532,94.548,94.468,94.485,3146999997.0
2006-08-22 13:45:00,94.505,94.528,94.392,94.448,3078899993.0
2006-08-22 14:00:00,94.449,94.509,94.369,94.507,3473099993.0
2006-08-22 14:15:00,94.488,94.551,94.457,94.498,3198299988.0
2006-08-22 14:30:00,94.466,94.515,94.446,94.496,3590099999.0
2006-08-22 14:45:00,94.481,94.514,94.432,94.493,3372499985.0
2006-08-22 15:00:00,94.492,94.533,94.444,94.453,2555099997.0
2006-08-22 15:15:00,94.451,94.493,94.398,94.442,3766999993.0
2006-08-22 15:30:00,94.447,94.49,94.394,94.485,2926599986.0
2006-08-22 15:45:00,94.455,94.506,94.384,94.41,3547299970.0
2006-08-22 16:00:00,94.397,94.463,94.376,94.41,3187299984.0
2006-08-22 16:15:00,94.395,94.409,94.268,94.3,3296299993.0
2006-08-22 16:30:00,94.297,94.409,94.286,94.374,3607099988.0
2006-08-22 16:45:00,94.388,94.431,94.349,94.409,3367999992.0
2006-08-22 17:00:00,94.389,94.427,94.353,94.398,3277999996.0
2006-08-22 17:15:00,94.387,94.425,94.37,94.415,2878499980.0
2006-08-22 17:30:00,94.395,94.51,94.388,94.489,3360200003.0
2006-08-22 17:45:00,94.511,94.515,94.435,94.437,3268499972.0
2006-08-22 18:00:00,94.454,94.505,94.436,94.5,19659199983.0
2006-08-22 18:15:00,94.49,94.51,94.435,94.45,22811900013.0
2006-08-22 18:30:00,94.452,94.48,94.412,94.432,18042099934.0
2006-08-22 18:45:00,94.43,94.456,94.403,94.435,13723399962.0
2006-08-22 19:00:00,94.433,94.458,94.4,94.444,9458099966.0
2006-08-22 19:15:00,94.456,94.473,94.377,94.39,14228799963.0
2006-08-22 19:30:00,94.398,94.504,94.377,94.463,11990299943.0
2006-08-22 19:45:00,94.444,94.496,94.425,94.473,9432299998.0
2006-08-22 20:00:00,94.458,94.483,94.412,94.447,10051399968.0
2006-08-22 20:15:00,94.447,94.465,94.41,94.418,14503799982.0
2006-08-22 20:30:00,94.42,94.45,94.402,94.428,12746599964.0
2006-08-22 20:45:00,94.424,94.441,94.363,94.4,14002899956.0
2006-08-22 21:00:00,94.39,94.423,94.374,94.406,9327000010.0
2006-08-22 21:15:00,94.393,94.41,94.355,94.38,15171599969.0
2006-08-22 21:30:00,94.392,94.418,94.351,94.403,7845899998.0
2006-08-22 21:45:00,94.396,94.411,94.341,94.362,6694800006.0
2006-08-22 22:00:00,94.365,94.376,94.283,94.318,7018299981.0
2006-08-22 22:15:00,94.318,94.364,94.304,94.326,4490399975.0
2006-08-22 22:30:00,94.324,94.367,94.308,94.34,5293899974.0
2006-08-22 22:45:00,94.347,94.389,94.293,94.34,5173599974.0
2006-08-22 23:00:00,94.356,94.425,94.339,94.391,3755500002.0
2006-08-22 23:15:00,94.385,94.43,94.332,94.398,3314399994.0
2006-08-22 23:30:00,94.417,94.417,94.357,94.374,3300099981.0
2006-08-22 23:45:00,94.373,94.4,94.351,94.375,2380900002.0
2006-08-23 00:00:00,94.363,94.406,94.342,94.379,3144000001.0
2006-08-23 00:15:00,94.387,94.403,94.333,94.368,2921599990.0
2006-08-23 00:30:00,94.355,94.426,94.353,94.41,2951099997.0
2006-08-23 00:45:00,94.417,94.435,94.371,94.402,3527699979.0
2006-08-23 01:00:00,94.392,94.407,94.323,94.343,2593399978.0
2006-08-23 01:15:00,94.353,94.369,94.302,94.322,2801200003.0
2006-08-23 01:30:00,94.345,94.36,94.306,94.347,2986899995.0
2006-08-23 01:45:00,94.345,94.345,94.268,94.273,4078500001.0
2006-08-23 02:00:00,94.277,94.3,94.223,94.223,3260499989.0
2006-08-23 02:15:00,94.234,94.258,94.207,94.219,3752199983.0
2006-08-23 02:30:00,94.196,94.243,94.159,94.206,3083199991.0
2006-08-23 02:45:00,94.188,94.228,94.152,94.195,3155799981.0
2006-08-23 03:00:00,94.172,94.234,94.155,94.216,3679799996.0
2006-08-23 03:15:00,94.203,94.262,94.19,94.247,2880299991.0
2006-08-23 03:30:00,94.25,94.279,94.191,94.248,3084700008.0
2006-08-23 03:45:00,94.217,94.249,94.15,94.157,3107699991.0
2006-08-23 04:00:00,94.148,94.181,94.097,94.12,2746300014.0
2006-08-23 04:15:00,94.132,94.165,94.101,94.147,2848699987.0
2006-08-23 04:30:00,94.142,94.167,94.125,94.131,2472700003.0
2006-08-23 04:45:00,94.151,94.154,94.051,94.051,2872399999.0
2006-08-23 05:00:00,94.049,94.092,94.038,94.073,3320499997.0
2006-08-23 05:15:00,94.084,94.121,94.074,94.099,2343299993.0
2006-08-23 05:30:00,94.105,94.146,94.096,94.117,2355100003.0
2006-08-23 05:45:00,94.12,94.14,94.062,94.116,2504500000.0
2006-08-23 06:00:00,94.111,94.144,94.072,94.102,2947799980.0
2006-08-23 06:15:00,94.091,94.137,94.077,94.133,1985199993.0
2006-08-23 06:30:00,94.135,94.157,94.108,94.151,2690700006.0
2006-08-23 06:45:00,94.151,94.177,94.119,94.156,2926499987.0
2006-08-23 07:00:00,94.141,94.186,94.128,94.145,3342699986.0
2006-08-23 07:15:00,94.147,94.171,94.119,94.131,2608399997.0
2006-08-23 07:30:00,94.144,94.163,94.107,94.13,2747299981.0
2006-08-23 07:45:00,94.117,94.153,94.091,94.1,3059499998.0
2006-08-23 08:00:00,94.117,94.127,94.069,94.125,3181699984.0
2006-08-23 08:15:00,94.127,94.155,94.082,94.13,3012299992.0
2006-08-23 08:30:00,94.145,94.177,94.112,94.138,3206700014.0
2006-08-23 08:45:00,94.157,94.19,94.102,94.147,3475599984.0
2006-08-23 09:00:00,94.148,94.217,94.118,94.125,3569899998.0
2006-08-23 09:15:00,94.132,94.208,94.086,94.175,2573999992.0
2006-08-23 09:30:00,94.15,94.257,94.13,94.228,3394000005.0
2006-08-23 09:45:00,94.235,94.326,94.215,94.313,3389400007.0
2006-08-23 10:00:00,94.296,94.362,94.292,94.332,3359699977.0
2006-08-23 10:15:00,94.339,94.351,94.304,94.333,3418399993.0
2006-08-23 10:30:00,94.322,94.342,94.26,94.292,3122699988.0
2006-08-23 10:45:00,94.303,94.337,94.273,94.28,3089600003.0
2006-08-23 11:00:00,94.297,94.32,94.245,94.246,3771799978.0
2006-08-23 11:15:00,94.255,94.305,94.235,94.288,3751599981.0
2006-08-23 11:30:00,94.305,94.329,94.27,94.298,4048699999.0
2006-08-23 11:45:00,94.29,94.315,94.231,94.265,3294599995.0
2006-08-23 12:00:00,94.25,94.28,94.221,94.263,3228799996.0
2006-08-23 12:15:00,94.26,94.31,94.242,94.282,3246900001.0
2006-08-23 12:30:00,94.261,94.315,94.251,94.301,2859499989.0
2006-08-23 12:45:00,94.31,94.33,94.235,94.282,3166100003.0
2006-08-23 13:00:00,94.296,94.391,94.292,94.368,3097799999.0
2006-08-23 13:15:00,94.388,94.413,94.35,94.392,3294299979.0
2006-08-23 13:30:00,94.405,94.405,94.341,94.36,3266499993.0
2006-08-23 13:45:00,94.365,94.375,94.307,94.356,3406399994.0
2006-08-23 14:00:00,94.341,94.367,94.291,94.312,3261699983.0
2006-08-23 14:15:00,94.321,94.359,94.287,94.326,3364499993.0
2006-08-23 14:30:00,94.317,94.376,94.279,94.362,3788100007.0
2006-08-23 14:45:00,94.37,94.389,94.277,94.335,3257599984.0
2006-08-23 15:00:00,94.336,94.385,94.305,94.355,3276499977.0
2006-08-23 15:15:00,94.354,94.432,94.325,94.397,3495799989.0
2006-08-23 15:30:00,94.394,94.409,94.35,94.387,3077099997.0
2006-08-23 15:45:00,94.39,94.453,94.373,94.407,3523200003.0
2006-08-23 16:00:00,94.398,94.48,94.383,94.463,3415899991.0
2006-08-23 16:15:00,94.484,94.492,94.344,94.372,3494399993.0
2006-08-23 16:30:00,94.364,94.386,94.323,94.345,3559599983.0
2006-08-23 16:45:00,94.368,94.442,94.34,94.394,3501400003.0
2006-08-23 17:00:00,94.397,94.398,94.206,94.236,3237799987.0
2006-08-23 17:15:00,94.233,94.268,94.197,94.242,3046299973.0
2006-08-23 17:30:00,94.22,94.29,94.187,94.204,3375599997.0
2006-08-23 17:45:00,94.203,94.24,94.143,94.187,3283899992.0
2006-08-23 18:00:00,94.198,94.25,94.17,94.21,26616099993.0
2006-08-23 18:15:00,94.22,94.23,94.129,94.167,20823400030.0
2006-08-23 18:30:00,94.17,94.2,94.092,94.15,18987199932.0
2006-08-23 18:45:00,94.147,94.164,94.081,94.113,13952599986.0
2006-08-23 19:00:00,94.101,94.161,94.094,94.14,9394999968.0
2006-08-23 19:15:00,94.149,94.207,94.147,94.193,13783099947.0
2006-08-23 19:30:00,94.208,94.215,94.129,94.137,11251399971.0
2006-08-23 19:45:00,94.15,94.209,94.124,94.172,9160099971.0
2006-08-23 20:00:00,94.169,94.215,94.147,94.172,10671599989.0
2006-08-23 20:15:00,94.177,94.218,94.162,94.21,14500899939.0
2006-08-23 20:30:00,94.205,94.226,94.17,94.206,12931799979.0
2006-08-23 20:45:00,94.205,94.25,94.179,94.25,13682899980.0
2006-08-23 21:00:00,94.24,94.25,94.18,94.208,8031499970.0
2006-08-23 21:15:00,94.211,94.237,94.178,94.214,14630099987.0
2006-08-23 21:30:00,94.215,94.232,94.165,94.195,8071899985.0
2006-08-23 21:45:00,94.19,94.238,94.181,94.217,7009899979.0
2006-08-23 22:00:00,94.225,94.25,94.185,94.24,6353899994.0
2006-08-23 22:15:00,94.222,94.245,94.198,94.2,4576199979.0
2006-08-23 22:30:00,94.235,94.26,94.174,94.192,5574099976.0
2006-08-23 22:45:00,94.197,94.208,94.124,94.13,5105899997.0
2006-08-23 23:00:00,94.186,94.207,94.139,94.139,3128900009.0
2006-08-23 23:15:00,94.154,94.208,94.142,94.195,3677499990.0
2006-08-23 23:30:00,94.187,94.207,94.147,94.176,3755599973.0
2006-08-23 23:45:00,94.166,94.197,94.151,94.178,2931999995.0
2006-08-24 00:00:00,94.177,94.192,94.139,94.155,2798999985.0
2006-08-24 00:15:00,94.158,94.166,94.101,94.123,3217300004.0
2006-08-24 00:30:00,94.108,94.156,94.054,94.054,2938399985.0
2006-08-24 00:45:00,94.08,94.16,94.067,94.135,2999899996.0
2006-08-24 01:00:00,94.139,94.149,94.091,94.112,2807099987.0
2006-08-24 01:15:00,94.117,94.149,94.082,94.123,3211400001.0
2006-08-24 01:30:00,94.142,94.166,94.111,94.15,3389900000.0
2006-08-24 01:45:00,94.133,94.161,94.112,94.132,3349899991.0
2006-08-24 02:00:00,94.138,94.207,94.125,94.196,2939499981.0
2006-08-24 02:15:00,94.197,94.209,94.141,94.177,3463699994.0
2006-08-24 02:30:00,94.151,94.19,94.121,94.16,2985299983.0
2006-08-24 02:45:00,94.155,94.176,94.109,94.145,3112599995.0
2006-08-24 03:00:00,94.144,94.157,94.048,94.059,3582399993.0
2006-08-24 03:15:00,94.062,94.135,94.032,94.087,2940999999.0
2006-08-24 03:30:00,94.099,94.112,94.011,94.067,3225499981.0
2006-08-24 03:45:00,94.055,94.083,94.033,94.081,3056499992.0
2006-08-24 04:00:00,94.069,94.074,93.997,94.034,3276799998.0
2006-08-24 04:15:00,94.036,94.056,93.989,94.026,3066499997.0
2006-08-24 04:30:00,94.02,94.042,93.988,94.021,3073500005.0
2006-08-24 04:45:00,94.037,94.037,93.987,94.0,3358599971.0
2006-08-24 05:00:00,94.025,94.041,93.98,94.023,2814099995.0
2006-08-24 05:15:00,94.005,94.036,93.993,94.028,2245799997.0
2006-08-24 05:30:00,94.03,94.066,94.007,94.052,2185799993.0
2006-08-24 05:45:00,94.057,94.093,93.997,94.066,2867500004.0
2006-08-24 06:00:00,94.08,94.095,94.029,94.063,2659099985.0
2006-08-24 06:15:00,94.05,94.087,94.026,94.04,2415400002.0
2006-08-24 06:30:00,94.038,94.08,94.026,94.075,2821499969.0
2006-08-24 06:45:00,94.052,94.09,94.033,94.059,2747599995.0
2006-08-24 07:00:00,94.052,94.094,94.042,94.078,3265799990.0
2006-08-24 07:15:00,94.077,94.126,94.059,94.097,3058799980.0
2006-08-24 07:30:00,94.096,94.129,94.071,94.116,2788599989.0
2006-08-24 07:45:00,94.121,94.147,94.074,94.098,3048699977.0
2006-08-24 08:00:00,94.101,94.18,94.085,94.165,3159700009.0
2006-08-24 08:15:00,94.171,94.175,94.107,94.135,3277299989.0
2006-08-24 08:30:00,94.146,94.164,94.096,94.116,3026699994.0
2006-08-24 08:45:00,94.139,94.192,94.098,94.155,3125299994.0
2006-08-24 09:00:00,94.168,94.196,94.128,94.147,3271199986.0
2006-08-24 09:15:00,94.136,94.154,94.062,94.107,3112999987.0
2006-08-24 09:30:00,94.093,94.123,94.064,94.103,3520099990.0
2006-08-24 09:45:00,94.099,94.127,94.066,94.066,3591699987.0
2006-08-24 10:00:00,94.095,94.432,94.092,94.398,2755499994.0
2006-08-24 10:15:00,94.435,94.465,94.372,94.372,3335299977.0
2006-08-24 10:30:00,94.382,94.405,94.337,94.38,3122999992.0
2006-08-24 10:45:00,94.381,94.512,94.377,94.458,3531599983.0
2006-08-24 11:00:00,94.455,94.497,94.436,94.436,3683999975.0
2006-08-24 11:15:00,94.426,94.471,94.414,94.444,3611800008.0
2006-08-24 11:30:00,94.435,94.496,94.415,94.473,3879599989.0
2006-08-24 11:45:00,94.465,94.475,94.383,94.42,3640799991.0
2006-08-24 12:00:00,94.436,94.458,94.402,94.43,3741899991.0
2006-08-24 12:15:00,94.413,94.433,94.357,94.385,3517099982.0
2006-08-24 12:30:00,94.387,94.416,94.354,94.372,3098899992.0
2006-08-24 12:45:00,94.374,94.416,94.315,94.315,3605399985.0
2006-08-24 13:00:00,94.348,94.404,94.329,94.378,3698500026.0
2006-08-24 13:15:00,94.376,94.422,94.316,94.406,3327699982.0
2006-08-24 13:30:00,94.406,94.42,94.362,94.403,3062300002.0
2006-08-24 13:45:00,94.403,94.466,94.379,94.446,3304199993.0
2006-08-24 14:00:00,94.444,94.465,94.371,94.376,3295399999.0
2006-08-24 14:15:00,94.382,94.425,94.353,94.359,2930700001.0
2006-08-24 14:30:00,94.372,94.438,94.324,94.376,3005100004.0
2006-08-24 14:45:00,94.354,94.43,94.339,94.378,3758800011.0
2006-08-24 15:00:00,94.392,94.4,94.313,94.344,2982900001.0
2006-08-24 15:15:00,94.326,94.355,94.227,94.253,4086699978.0
2006-08-24 15:30:00,94.257,94.278,94.223,94.262,3269199994.0
2006-08-24 15:45:00,94.259,94.332,94.244,94.291,3930399997.0
2006-08-24 16:00:00,94.273,94.352,94.254,94.3,3001199996.0
2006-08-24 16:15:00,94.295,94.335,94.262,94.29,3661699997.0
2006-08-24 16:30:00,94.291,94.314,94.248,94.29,3422000000.0
2006-08-24 16:45:00,94.291,94.294,94.16,94.17,3170599988.0
2006-08-24 17:00:00,94.173,94.212,94.106,94.13,3533299980.0
2006-08-24 17:15:00,94.117,94.138,94.035,94.064,3097699978.0
2006-08-24 17:30:00,94.049,94.082,94.018,94.048,3242799997.0
2006-08-24 17:45:00,94.025,94.046,93.946,93.955,3442400000.0
2006-08-24 18:00:00,93.981,94.09,93.971,94.08,23151699992.0
2006-08-24 18:15:00,94.07,94.128,94.041,94.104,21938999915.0
2006-08-24 18:30:00,94.093,94.184,94.027,94.043,19222299932.0
2006-08-24 18:45:00,94.027,94.105,94.027,94.075,13411999981.0
2006-08-24 19:00:00,94.075,94.086,93.995,94.013,9577499962.0
2006-08-24 19:15:00,94.013,94.044,93.978,94.016,13998999956.0
2006-08-24 19:30:00,94.005,94.038,93.964,93.993,11915999971.0
2006-08-24 19:45:00,93.993,94.013,93.967,93.996,9409499975.0
2006-08-24 20:00:00,93.98,93.997,93.926,93.945,10432499973.0
2006-08-24 20:15:00,93.964,94.01,93.939,94.01,14660399927.0
2006-08-24 20:30:00,94.001,94.012,93.946,93.967,14644799906.0
2006-08-24 20:45:00,93.98,93.988,93.928,93.961,14395499976.0
2006-08-24 21:00:00,93.97,93.995,93.919,93.945,9519899967.0
2006-08-24 21:15:00,93.943,93.972,93.92,93.932,14883599980.0
2006-08-24 21:30:00,93.953,94.003,93.928,93.983,7645999992.0
2006-08-24 21:45:00,93.976,93.989,93.939,93.971,6565299982.0
2006-08-24 22:00:00,93.956,93.975,93.914,93.946,6527499992.0
2006-08-24 22:15:00,93.926,94.002,93.921,93.95,4498099995.0
2006-08-24 22:30:00,93.985,94.01,93.949,93.97,5355899985.0
2006-08-24 22:45:00,93.96,94.033,93.942,94.0,4906899983.0
2006-08-24 23:00:00,94.016,94.056,93.977,93.989,3567699985.0
2006-08-24 23:15:00,94.007,94.057,93.97,94.029,2996999999.0
2006-08-24 23:30:00,94.052,94.065,94.002,94.03,3423099978.0
2006-08-24 23:45:00,94.004,94.055,94.0,94.009,2576399989.0
2006-08-25 00:00:00,94.013,94.014,93.924,93.943,3275500008.0
2006-08-25 00:15:00,93.932,93.968,93.907,93.965,3033999998.0
2006-08-25 00:30:00,93.934,93.982,93.912,93.95,2964900007.0
2006-08-25 00:45:00,93.955,93.973,93.919,93.935,3776399996.0
2006-08-25 01:00:00,93.918,93.949,93.902,93.921,2443600002.0
2006-08-25 01:15:00,93.91,93.98,93.888,93.957,2887499990.0
2006-08-25 01:30:00,93.985,94.045,93.959,94.02,3160899979.0
2006-08-25 01:45:00,94.031,94.116,94.019,94.092,3752199996.0
2006-08-25 02:00:00,94.087,94.12,94.008,94.1,3179599981.0
2006-08-25 02:15:00,94.116,94.139,94.072,94.12,3396099991.0
2006-08-25 02:30:00,94.106,94.17,94.083,94.15,3417999987.0
2006-08-25 02:45:00,94.147,94.163,94.114,94.14,3342599987.0
2006-08-25 03:00:00,94.13,94.151,94.082,94.101,3236699988.0
2006-08-25 03:15:00,94.109,94.134,94.057,94.066,3013800007.0
2006-08-25 03:30:00,94.084,94.102,94.041,94.085,3123399999.0
2006-08-25 03:45:00,94.077,94.119,94.053,94.07,2941699997.0
2006-08-25 04:00:00,94.083,94.088,94.031,94.084,3077999989.0
2006-08-25 04:15:00,94.067,94.119,94.054,94.085,2761399987.0
2006-08-25 04:30:00,94.082,94.144,94.078,94.113,2873999992.0
2006-08-25 04:45:00,94.107,94.183,94.092,94.168,2806699991.0
2006-08-25 05:00:00,94.16,94.2,94.131,94.198,2709799988.0
2006-08-25 05:15:00,94.2,94.246,94.17,94.229,2626399997.0
2006-08-25 05:30:00,94.247,94.265,94.205,94.229,2706799995.0
2006-08-25 05:45:00,94.216,94.255,94.181,94.248,2776099996.0
2006-08-25 06:00:00,94.251,94.268,94.201,94.236,2840299984.0
2006-08-25 06:15:00,94.232,94.274,94.216,94.225,2435099991.0
2006-08-25 06:30:00,94.215,94.236,94.182,94.224,2845899990.0
2006-08-25 06:45:00,94.221,94.25,94.19,94.231,2930699994.0
2006-08-25 07:00:00,94.231,94.245,94.19,94.235,2546299985.0
2006-08-25 07:15:00,94.226,94.265,94.19,94.254,3287599982.0
2006-08-25 07:30:00,94.262,94.305,94.238,94.293,3113999990.0
2006-08-25 07:45:00,94.283,94.371,94.266,94.346,2983600000.0
2006-08-25 08:00:00,94.337,94.404,94.329,94.372,3480699993.0
2006-08-25 08:15:00,94.388,94.489,94.354,94.47,2948999979.0
2006-08-25 08:30:00,94.449,94.614,94.41,94.517,3526599977.0
2006-08-25 08:45:00,94.528,94.542,94.434,94.49,3296899993.0
2006-08-25 09:00:00,94.517,94.526,94.474,94.497,3291300002.0
2006-08-25 09:15:00,94.477,94.604,94.466,94.595,3443899988.0
2006-08-25 09:30:00,94.596,94.617,94.523,94.594,3181700017.0
2006-08-25 09:45:00,94.614,94.634,94.557,94.598,3580899991.0
2006-08-25 10:00:00,94.604,94.706,94.591,94.685,3202399996.0
2006-08-25 10:15:00,94.689,94.701,94.617,94.656,3368799986.0
2006-08-25 10:30:00,94.658,94.665,94.6,94.622,3240299996.0
2006-08-25 10:45:00,94.652,94.689,94.605,94.656,3609699982.0
2006-08-25 11:00:00,94.639,94.674,94.616,94.665,3461600001.0
2006-08-25 11:15:00,94.662,94.672,94.602,94.616,3602099983.0
2006-08-25 11:30:00,94.61,94.655,94.59,94.64,4125199989.0
2006-08-25 11:45:00,94.619,94.724,94.618,94.693,3348199981.0
2006-08-25 12:00:00,94.703,94.743,94.633,94.669,4090699986.0
2006-08-25 12:15:00,94.666,94.681,94.623,94.668,3830999994.0
2006-08-25 12:30:00,94.663,94.675,94.608,94.642,3266499996.0
2006-08-25 12:45:00,94.619,94.666,94.585,94.626,3235599991.0
2006-08-25 13:00:00,94.621,94.68,94.6,94.608,3826400011.0
2006-08-25 13:15:00,94.6,94.636,94.539,94.619,3284500006.0
2006-08-25 13:30:00,94.625,94.63,94.572,94.607,3004499999.0
2006-08-25 13:45:00,94.582,94.648,94.568,94.616,4115299989.0
2006-08-25 14:00:00,94.63,94.636,94.579,94.613,2868299981.0
2006-08-25 14:15:00,94.607,94.646,94.581,94.645,3250499980.0
2006-08-25 14:30:00,94.644,94.701,94.598,94.677,3190799989.0
2006-08-25 14:45:00,94.683,94.702,94.627,94.682,3458100003.0
2006-08-25 15:00:00,94.681,94.688,94.62,94.666,2654599989.0
2006-08-25 15:15:00,94.662,94.679,94.591,94.627,3751399996.0
2006-08-25 15:30:00,94.637,94.697,94.624,94.673,3013899979.0
2006-08-25 15:45:00,94.669,94.689,94.552,94.57,3508599984.0
2006-08-25 16:00:00,94.559,94.642,94.42,94.446,2919499989.0
2006-08-25 16:15:00,94.433,94.52,94.416,94.496,3695799979.0
2006-08-25 16:30:00,94.51,94.544,94.469,94.518,3621299998.0
2006-08-25 16:45:00,94.519,94.596,94.498,94.533,3308599996.0
2006-08-25 17:00:00,94.538,94.645,94.504,94.645,3493000007.0
2006-08-25 17:15:00,94.635,94.729,94.593,94.698,3806399979.0
2006-08-25 17:30:00,94.696,94.751,94.675,94.708,3802399991.0
2006-08-25 17:45:00,94.69,94.771,94.678,94.754,3028999987.0
2006-08-25 18:00:00,94.777,94.79,94.702,94.73,24927299916.0
2006-08-25 18:15:00,94.74,94.75,94.66,94.697,22617499897.0
2006-08-25 18:30:00,94.681,94.713,94.645,94.677,18318799953.0
2006-08-25 18:45:00,94.682,94.708,94.655,94.67,14595199950.0
2006-08-25 19:00:00,94.663,94.706,94.634,94.693,8928199981.0
2006-08-25 19:15:00,94.7,94.724,94.668,94.695,14867799989.0
2006-08-25 19:30:00,94.702,94.732,94.672,94.688,12738499942.0
2006-08-25 19:45:00,94.684,94.712,94.621,94.625,9401099984.0
2006-08-25 20:00:00,94.637,94.708,94.606,94.682,10378499971.0
2006-08-25 20:15:00,94.684,94.71,94.659,94.69,15234999939.0
2006-08-25 20:30:00,94.685,94.716,94.661,94.679,14271699929.0
2006-08-25 20:45:00,94.674,94.734,94.67,94.67,16770899963.0
2006-08-25 21:00:00,94.665,94.678,94.589,94.602,9643899992.0
2006-08-25 21:15:00,94.611,94.659,94.59,94.634,14349499974.0
2006-08-25 21:30:00,94.64,94.661,94.603,94.635,8506199970.0
2006-08-25 21:45:00,94.626,94.642,94.588,94.6,6599499979.0
2006-08-25 22:00:00,94.618,94.632,94.541,94.585,6396899978.0
2006-08-25 22:15:00,94.585,94.611,94.555,94.565,4142999977.0
2006-08-25 22:30:00,94.593,94.597,94.541,94.562,5442599999.0
2006-08-25 22:45:00,94.544,94.572,94.493,94.5,5421999998.0
2006-08-27 23:00:00,94.568,94.637,94.547,94.584,2727999986.0
2006-08-27 23:15:00,94.589,94.627,94.555,94.595,3070399991.0
2006-08-27 23:30:00,94.565,94.667,94.536,94.621,3220999996.0
2006-08-27 23:45:00,94.596,94.644,94.561,94.589,3221399984.0
2006-08-28 00:00:00,94.58,94.63,94.536,94.566,3081099981.0
2006-08-28 00:15:00,94.579,94.614,94.548,94.567,3144599975.0
2006-08-28 00:30:00,94.577,94.617,94.541,94.567,3654199999.0
2006-08-28 00:45:00,94.572,94.635,94.555,94.577,3855799994.0
2006-08-28 01:00:00,94.578,94.625,94.548,94.599,3193499974.0
2006-08-28 01:15:00,94.597,94.618,94.567,94.61,2853699993.0
2006-08-28 01:30:00,94.615,94.619,94.569,94.596,3042100000.0
2006-08-28 01:45:00,94.61,94.622,94.576,94.6,4045599969.0
2006-08-28 02:00:00,94.581,94.62,94.558,94.605,3109099994.0
2006-08-28 02:15:00,94.598,94.648,94.581,94.64,3155199982.0
2006-08-28 02:30:00,94.612,94.645,94.581,94.614,3634200012.0
2006-08-28 02:45:00,94.6,94.678,94.587,94.65,2939299982.0
2006-08-28 03:00:00,94.649,94.689,94.632,94.658,3795900000.0
2006-08-28 03:15:00,94.667,94.677,94.612,94.635,2316999994.0
2006-08-28 03:30:00,94.637,94.637,94.56,94.604,3173300013.0
2006-08-28 03:45:00,94.606,94.65,94.567,94.622,2860199995.0
2006-08-28 04:00:00,94.643,94.66,94.612,94.655,2838199991.0
2006-08-28 04:15:00,94.655,94.667,94.601,94.613,2917499993.0
2006-08-28 04:30:00,94.619,94.633,94.577,94.607,2854899989.0
2006-08-28 04:45:00,94.61,94.635,94.581,94.608,2674200000.0
2006-08-28 05:00:00,94.588,94.615,94.541,94.587,2789100002.0
2006-08-28 05:15:00,94.588,94.677,94.546,94.659,2634299993.0
2006-08-28 05:30:00,94.658,94.715,94.638,94.693,3371699973.0
2006-08-28 05:45:00,94.687,94.713,94.605,94.693,2794499993.0
2006-08-28 06:00:00,94.69,94.729,94.674,94.715,3073799989.0
2006-08-28 06:15:00,94.691,94.736,94.69,94.709,2842700004.0
2006-08-28 06:30:00,94.719,94.743,94.691,94.713,2894200003.0
2006-08-28 06:45:00,94.73,94.737,94.694,94.706,2625500009.0
2006-08-28 07:00:00,94.693,94.728,94.675,94.685,3313699991.0
2006-08-28 07:15:00,94.697,94.714,94.634,94.648,3139799992.0
2006-08-28 07:30:00,94.674,94.692,94.637,94.675,2799799989.0
2006-08-28 07:45:00,94.643,94.734,94.643,94.715,2829300002.0
2006-08-28 08:00:00,94.717,94.778,94.694,94.772,3002900006.0
2006-08-28 08:15:00,94.772,94.788,94.721,94.744,3040699999.0
2006-08-28 08:30:00,94.757,94.758,94.675,94.69,3550599980.0
2006-08-28 08:45:00,94.704,94.745,94.682,94.735,3624699979.0
2006-08-28 09:00:00,94.743,94.784,94.708,94.723,3292400001.0
2006-08-28 09:15:00,94.71,94.809,94.679,94.803,3257499989.0
2006-08-28 09:30:00,94.773,94.81,94.742,94.765,3814299994.0
2006-08-28 09:45:00,94.773,94.788,94.727,94.762,3318299994.0
2006-08-28 10:00:00,94.77,94.778,94.705,94.723,3068399978.0
2006-08-28 10:15:00,94.736,94.783,94.715,94.757,2994800008.0
2006-08-28 10:30:00,94.752,94.806,94.668,94.7,3347099999.0
2006-08-28 10:45:00,94.708,94.765,94.68,94.73,3305199993.0
2006-08-28 11:00:00,94.734,94.803,94.712,94.746,3009699998.0
2006-08-28 11:15:00,94.732,94.787,94.719,94.787,3568899988.0
2006-08-28 11:30:00,94.773,94.813,94.72,94.771,3862500002.0
2006-08-28 11:45:00,94.754,94.806,94.754,94.782,3523699992.0
2006-08-28 12:00:00,94.796,94.837,94.763,94.811,3687299999.0
2006-08-28 12:15:00,94.804,94.837,94.773,94.812,3960499998.0
2006-08-28 12:30:00,94.786,94.859,94.786,94.818,2824599991.0
2006-08-28 12:45:00,94.84,94.86,94.725,94.735,3444099987.0
2006-08-28 13:00:00,94.769,94.821,94.745,94.806,3279099992.0
2006-08-28 13:15:00,94.805,94.825,94.744,94.802,2794199990.0
2006-08-28 13:30:00,94.799,94.826,94.77,94.784,2837899996.0
2006-08-28 13:45:00,94.785,94.832,94.763,94.77,3317299982.0
2006-08-28 14:00:00,94.782,94.811,94.744,94.776,3228600010.0
2006-08-28 14:15:00,94.768,94.846,94.75,94.825,3166999985.0
2006-08-28 14:30:00,94.819,94.868,94.754,94.836,3165499999.0
2006-08-28 14:45:00,94.837,94.876,94.801,94.832,3409999993.0
2006-08-28 15:00:00,94.833,94.866,94.81,94.838,3030499989.0
2006-08-28 15:15:00,94.853,94.926,94.806,94.904,3694099978.0
2006-08-28 15:30:00,94.904,94.92,94.859,94.894,2878499996.0
2006-08-28 15:45:00,94.879,94.935,94.86,94.917,3464099986.0
2006-08-28 16:00:00,94.91,94.926,94.822,94.882,3511299996.0
2006-08-28 16:15:00,94.891,94.904,94.855,94.864,3396699982.0
2006-08-28 16:30:00,94.869,94.898,94.835,94.862,4152499976.0
2006-08-28 16:45:00,94.863,94.896,94.81,94.819,3261700003.0
2006-08-28 17:00:00,94.807,94.859,94.789,94.847,2812699999.0
2006-08-28 17:15:00,94.819,94.842,94.765,94.795,3067899991.0
2006-08-28 17:30:00,94.782,94.819,94.739,94.773,3760900003.0
2006-08-28 17:45:00,94.772,94.805,94.741,94.767,3037500001.0
2006-08-28 18:00:00,94.774,94.82,94.76,94.8,23727899885.0
2006-08-28 18:15:00,94.81,94.838,94.765,94.837,23050999921.0
2006-08-28 18:30:00,94.832,94.862,94.78,94.82,18392499958.0
2006-08-28 18:45:00,94.821,94.83,94.774,94.8,14364399955.0
2006-08-28 19:00:00,94.811,94.836,94.79,94.808,9449199964.0
2006-08-28 19:15:00,94.82,94.834,94.774,94.794,15032099976.0
2006-08-28 19:30:00,94.8,94.824,94.758,94.813,11638699975.0
2006-08-28 19:45:00,94.795,94.85,94.779,94.845,9253299980.0
2006-08-28 20:00:00,94.841,94.849,94.795,94.827,11008800001.0
2006-08-28 20:15:00,94.827,94.845,94.791,94.808,15650099944.0
2006-08-28 20:30:00,94.83,94.848,94.774,94.815,16292199983.0
2006-08-28 20:45:00,94.792,94.821,94.763,94.79,15085999987.0
2006-08-28 21:00:00,94.762,94.802,94.739,94.778,9358799988.0
2006-08-28 21:15:00,94.775,94.81,94.753,94.782,14308699955.0
2006-08-28 21:30:00,94.773,94.805,94.754,94.776,7772199999.0
2006-08-28 21:45:00,94.773,94.823,94.757,94.796,6470199973.0
2006-08-28 22:00:00,94.775,94.803,94.751,94.77,6500199982.0
2006-08-28 22:15:00,94.785,94.787,94.699,94.722,4530299978.0
2006-08-28 22:30:00,94.707,94.76,94.7,94.74,5708399982.0
2006-08-28 22:45:00,94.727,94.749,94.663,94.713,5438699999.0
2006-08-28 23:00:00,94.723,94.74,94.669,94.701,3195299989.0
2006-08-28 23:15:00,94.676,94.762,94.668,94.745,3075199989.0
2006-08-28 23:30:00,94.732,94.77,94.709,94.743,3710900006.0
2006-08-28 23:45:00,94.734,94.78,94.72,94.764,2501799987.0
2006-08-29 00:00:00,94.764,94.799,94.72,94.78,2815499972.0
2006-08-29 00:15:00,94.775,94.805,94.759,94.796,2681899990.0
2006-08-29 00:30:00,94.774,94.826,94.759,94.794,3173499992.0
2006-08-29 00:45:00,94.801,94.831,94.781,94.81,3033299993.0
2006-08-29 01:00:00,94.78,94.824,94.754,94.779,3298600003.0
2006-08-29 01:15:00,94.774,94.811,94.717,94.752,2826299988.0
2006-08-29 01:30:00,94.776,94.799,94.736,94.757,3162699976.0
2006-08-29 01:45:00,94.784,94.808,94.751,94.803,3835199986.0
2006-08-29 02:00:00,94.803,94.82,94.735,94.771,3133899995.0
2006-08-29 02:15:00,94.761,94.789,94.727,94.766,3427999991.0
2006-08-29 02:30:00,94.733,94.805,94.729,94.775,3354300001.0
2006-08-29 02:45:00,94.752,94.794,94.735,94.752,3720199979.0
2006-08-29 03:00:00,94.749,94.815,94.736,94.811,3383500001.0
2006-08-29 03:15:00,94.79,94.82,94.757,94.774,3124399987.0
2006-08-29 03:30:00,94.777,94.779,94.696,94.754,3443099989.0
2006-08-29 03:45:00,94.745,94.774,94.705,94.76,2961599995.0
2006-08-29 04:00:00,94.744,94.81,94.712,94.793,3135199993.0
2006-08-29 04:15:00,94.792,94.802,94.742,94.795,2983300003.0
2006-08-29 04:30:00,94.8,94.807,94.754,94.77,2874099995.0
2006-08-29 04:45:00,94.787,94.795,94.752,94.772,2499599992.0
2006-08-29 05:00:00,94.775,94.788,94.732,94.772,3203499991.0
2006-08-29 05:15:00,94.749,94.781,94.721,94.729,3337000012.0
2006-08-29 05:30:00,94.75,94.784,94.73,94.771,2322299984.0
2006-08-29 05:45:00,94.775,94.8,94.718,94.787,3024000012.0
2006-08-29 06:00:00,94.771,94.82,94.761,94.782,2892700002.0
2006-08-29 06:15:00,94.772,94.807,94.719,94.727,2724799984.0
2006-08-29 06:30:00,94.752,94.791,94.725,94.769,3361599994.0
2006-08-29 06:45:00,94.761,94.782,94.709,94.748,2791199984.0
2006-08-29 07:00:00,94.742,94.763,94.712,94.744,3113400008.0
2006-08-29 07:15:00,94.732,94.76,94.705,94.736,3433300002.0
2006-08-29 07:30:00,94.724,94.757,94.707,94.738,3154299986.0
2006-08-29 07:45:00,94.73,94.774,94.705,94.743,3220299989.0
2006-08-29 08:00:00,94.744,94.794,94.736,94.769,2912500003.0
2006-08-29 08:15:00,94.764,94.821,94.751,94.808,3140099992.0
2006-08-29 08:30:00,94.801,94.944,94.781,94.91,3188799998.0
2006-08-29 08:45:00,94.935,94.99,94.901,94.99,3280100005.0
2006-08-29 09:00:00,95.0,95.007,94.898,94.963,3447799997.0
2006-08-29 09:15:00,94.947,94.981,94.807,94.82,3670499988.0
2006-08-29 09:30:00,94.808,94.853,94.794,94.813,3572400000.0
2006-08-29 09:45:00,94.815,94.838,94.697,94.723,3314799992.0
2006-08-29 10:00:00,94.719,94.762,94.681,94.74,3066599983.0
2006-08-29 10:15:00,94.754,94.831,94.71,94.808,3225499992.0
2006-08-29 10:30:00,94.831,94.855,94.783,94.84,3347299987.0
2006-08-29 10:45:00,94.834,94.853,94.786,94.819,3097199986.0
2006-08-29 11:00:00,94.833,94.849,94.788,94.81,3529599987.0
2006-08-29 11:15:00,94.81,94.861,94.667,94.69,3943500005.0
2006-08-29 11:30:00,94.697,94.755,94.68,94.731,3939699998.0
2006-08-29 11:45:00,94.72,94.779,94.685,94.717,3724899989.0
2006-08-29 12:00:00,94.719,94.791,94.708,94.79,3542999987.0
2006-08-29 12:15:00,94.785,94.808,94.747,94.808,3523800019.0
2006-08-29 12:30:00,94.8,94.835,94.76,94.833,2957799992.0
2006-08-29 12:45:00,94.811,94.844,94.761,94.785,3336400009.0
2006-08-29 13:00:00,94.774,94.853,94.766,94.789,3633499993.0
2006-08-29 13:15:00,94.803,94.863,94.752,94.825,3377800004.0
2006-08-29 13:30:00,94.838,94.856,94.784,94.804,2763399983.0
2006-08-29 13:45:00,94.793,94.843,94.743,94.809,3276000004.0
2006-08-29 14:00:00,94.813,94.828,94.742,94.769,3117599995.0
2006-08-29 14:15:00,94.745,94.79,94.709,94.738,3571699973.0
2006-08-29 14:30:00,94.745,94.745,94.658,94.702,3646899983.0
2006-08-29 14:45:00,94.695,94.74,94.654,94.683,3622499989.0
2006-08-29 15:00:00,94.684,94.747,94.638,94.742,3003699993.0
2006-08-29 15:15:00,94.739,94.804,94.703,94.761,3697700005.0
2006-08-29 15:30:00,94.773,94.787,94.644,94.68,2790599987.0
2006-08-29 15:45:00,94.676,94.695,94.632,94.649,3933599991.0
2006-08-29 16:00:00,94.626,94.686,94.601,94.628,3588899992.0
2006-08-29 16:15:00,94.62,94.639,94.465,94.482,3358599976.0
2006-08-29 16:30:00,94.484,94.54,94.457,94.458,3391499994.0
2006-08-29 16:45:00,94.46,94.478,94.369,94.453,3326299993.0
2006-08-29 17:00:00,94.476,94.52,94.441,94.497,3492800004.0
2006-08-29 17:15:00,94.474,94.542,94.474,94.525,3197099999.0
2006-08-29 17:30:00,94.523,94.567,94.485,94.493,3135200000.0
2006-08-29 17:45:00,94.497,94.587,94.49,94.587,3246700009.0
2006-08-29 18:00:00,94.572,94.61,94.556,94.61,23012600031.0
2006-08-29 18:15:00,94.6,94.627,94.567,94.613,21705299927.0
2006-08-29 18:30:00,94.614,94.66,94.593,94.64,19094399890.0
2006-08-29 18:45:00,94.64,94.656,94.575,94.596,14005999984.0
2006-08-29 19:00:00,94.582,94.618,94.563,94.584,9592299974.0
2006-08-29 19:15:00,94.592,94.668,94.579,94.645,13896399948.0
2006-08-29 19:30:00,94.661,94.679,94.611,94.638,12315999996.0
2006-08-29 19:45:00,94.615,94.67,94.585,94.608,8945599982.0
2006-08-29 20:00:00,94.622,94.758,94.579,94.729,10009799958.0
2006-08-29 20:15:00,94.736,94.84,94.721,94.83,14881299967.0
2006-08-29 20:30:00,94.87,95.026,94.85,94.907,16303199971.0
2006-08-29 20:45:00,94.893,94.955,94.817,94.842,16367299990.0
2006-08-29 21:00:00,94.89,94.93,94.84,94.896,8671699968.0
2006-08-29 21:15:00,94.908,94.931,94.87,94.9,14611599985.0
2006-08-29 21:30:00,94.91,94.973,94.897,94.932,7817099970.0
2006-08-29 21:45:00,94.921,94.955,94.881,94.887,6615799996.0
2006-08-29 22:00:00,94.917,94.925,94.842,94.856,7164499998.0
2006-08-29 22:15:00,94.857,94.877,94.812,94.812,4527199979.0
2006-08-29 22:30:00,94.845,94.869,94.804,94.858,5159299968.0
2006-08-29 22:45:00,94.863,94.876,94.791,94.84,5358099990.0
2006-08-29 23:00:00,94.856,94.924,94.839,94.873,3617299981.0
2006-08-29 23:15:00,94.885,94.935,94.87,94.895,3323199986.0
2006-08-29 23:30:00,94.901,94.922,94.857,94.884,3736299989.0
2006-08-29 23:45:00,94.892,94.911,94.849,94.88,2373500006.0
2006-08-30 00:00:00,94.886,94.941,94.879,94.925,3060399999.0
2006-08-30 00:15:00,94.92,94.946,94.887,94.942,2690099985.0
2006-08-30 00:30:00,94.917,94.95,94.881,94.94,3174899989.0
2006-08-30 00:45:00,94.93,94.988,94.919,94.966,3417299986.0
2006-08-30 01:00:00,94.94,94.977,94.896,94.957,3063999999.0
2006-08-30 01:15:00,94.967,94.983,94.931,94.944,2867399999.0
2006-08-30 01:30:00,94.965,94.992,94.939,94.988,2780599976.0
2006-08-30 01:45:00,94.977,95.026,94.946,95.011,4047099996.0
2006-08-30 02:00:00,95.003,95.078,94.984,95.073,3214600000.0
2006-08-30 02:15:00,95.074,95.121,95.036,95.074,3525800005.0
2006-08-30 02:30:00,95.061,95.1,95.044,95.074,3502899997.0
2006-08-30 02:45:00,95.064,95.091,95.023,95.03,3084899997.0
2006-08-30 03:00:00,95.024,95.079,95.008,95.053,3556999983.0
2006-08-30 03:15:00,95.043,95.065,95.011,95.065,2776899991.0
2006-08-30 03:30:00,95.06,95.079,94.972,95.016,3106000000.0
2006-08-30 03:45:00,95.011,95.026,94.974,95.003,2897699986.0
2006-08-30 04:00:00,95.003,95.025,94.967,95.004,3054799990.0
2006-08-30 04:15:00,95.0,95.05,94.981,94.994,3092799986.0
2006-08-30 04:30:00,94.997,95.013,94.968,94.98,2836699982.0
2006-08-30 04:45:00,94.998,95.02,94.969,94.985,2345599994.0
2006-08-30 05:00:00,94.988,95.041,94.969,95.025,3298299990.0
2006-08-30 05:15:00,95.04,95.078,95.014,95.078,2189599996.0
2006-08-30 05:30:00,95.07,95.085,95.028,95.062,2680599974.0
2006-08-30 05:45:00,95.05,95.087,94.989,95.062,2347599994.0
2006-08-30 06:00:00,95.062,95.122,95.043,95.105,2570700001.0
2006-08-30 06:15:00,95.081,95.147,95.06,95.123,2770099999.0
2006-08-30 06:30:00,95.129,95.22,95.114,95.184,3253099994.0
2006-08-30 06:45:00,95.154,95.179,95.128,95.156,3282499991.0
2006-08-30 07:00:00,95.158,95.226,95.136,95.195,3240699991.0
2006-08-30 07:15:00,95.205,95.213,95.143,95.157,2866399986.0
2006-08-30 07:30:00,95.164,95.194,95.112,95.136,3258299994.0
2006-08-30 07:45:00,95.139,95.206,95.102,95.149,3128899988.0
2006-08-30 08:00:00,95.137,95.186,95.129,95.149,3392199997.0
2006-08-30 08:15:00,95.152,95.165,95.063,95.111,2929699992.0
2006-08-30 08:30:00,95.101,95.117,95.051,95.107,2951999976.0
2006-08-30 08:45:00,95.111,95.167,95.088,95.148,3358100002.0
2006-08-30 09:00:00,95.167,95.218,95.105,95.155,3479999990.0
2006-08-30 09:15:00,95.16,95.336,95.148,95.295,3387099992.0
2006-08-30 09:30:00,95.309,95.377,95.273,95.301,3798599974.0
2006-08-30 09:45:00,95.305,95.318,95.245,95.294,3607500003.0
2006-08-30 10:00:00,95.287,95.334,95.245,95.305,2795699998.0
2006-08-30 10:15:00,95.305,95.319,95.248,95.262,3105999990.0
2006-08-30 10:30:00,95.277,95.284,95.177,95.189,3582899991.0
2006-08-30 10:45:00,95.212,95.265,95.194,95.226,3188899990.0
2006-08-30 11:00:00,95.214,95.252,95.198,95.25,3301699990.0
2006-08-30 11:15:00,95.229,95.25,95.156,95.181,3595699994.0
2006-08-30 11:30:00,95.16,95.205,95.118,95.188,3853299979.0
2006-08-30 11:45:00,95.185,95.205,95.096,95.138,3951000000.0
2006-08-30 12:00:00,95.125,95.194,95.118,95.169,3312799995.0
2006-08-30 12:15:00,95.175,95.204,95.115,95.158,3463399988.0
2006-08-30 12:30:00,95.153,95.195,95.111,95.137,3108899999.0
2006-08-30 12:45:00,95.138,95.215,95.131,95.131,3328099989.0
2006-08-30 13:00:00,95.123,95.176,95.11,95.148,3790100019.0
2006-08-30 13:15:00,95.13,95.155,95.082,95.099,3506599979.0
2006-08-30 13:30:00,95.094,95.134,95.074,95.124,3137199982.0
2006-08-30 13:45:00,95.111,95.173,95.098,95.14,3500399992.0
2006-08-30 14:00:00,95.161,95.194,95.106,95.106,2968399987.0
2006-08-30 14:15:00,95.101,95.191,95.101,95.133,3763999990.0
2006-08-30 14:30:00,95.145,95.183,95.107,95.133,3499900000.0
2006-08-30 14:45:00,95.134,95.203,95.112,95.183,3685499982.0
2006-08-30 15:00:00,95.185,95.231,95.164,95.215,3313299980.0
2006-08-30 15:15:00,95.188,95.223,95.135,95.183,3731500000.0
2006-08-30 15:30:00,95.197,95.227,95.159,95.209,3014599982.0
2006-08-30 15:45:00,95.204,95.26,95.181,95.206,3187799987.0
2006-08-30 16:00:00,95.194,95.255,95.178,95.246,2839199995.0
2006-08-30 16:15:00,95.234,95.288,95.203,95.258,3202799996.0
2006-08-30 16:30:00,95.252,95.276,95.208,95.232,3381199993.0
2006-08-30 16:45:00,95.234,95.269,95.212,95.234,3205099995.0
2006-08-30 17:00:00,95.22,95.236,95.155,95.199,3330699994.0
2006-08-30 17:15:00,95.183,95.207,95.15,95.179,3122899988.0
2006-08-30 17:30:00,95.17,95.202,95.13,95.182,3957199992.0
2006-08-30 17:45:00,95.181,95.225,95.145,95.169,3377999995.0
2006-08-30 18:00:00,95.194,95.31,95.194,95.31,23692399954.0
2006-08-30 18:15:00,95.3,95.32,95.261,95.3,22727099953.0
2006-08-30 18:30:00,95.291,95.318,95.241,95.289,18801799934.0
2006-08-30 18:45:00,95.291,95.347,95.289,95.324,14000699956.0
2006-08-30 19:00:00,95.328,95.353,95.287,95.345,9407899984.0
2006-08-30 19:15:00,95.345,95.345,95.288,95.305,13626900008.0
2006-08-30 19:30:00,95.333,95.335,95.272,95.304,12794899947.0
2006-08-30 19:45:00,95.3,95.341,95.275,95.323,9439700003.0
2006-08-30 20:00:00,95.322,95.357,95.293,95.333,10591499993.0
2006-08-30 20:15:00,95.331,95.427,95.318,95.368,15397699944.0
2006-08-30 20:30:00,95.368,95.384,95.31,95.328,16894799949.0
2006-08-30 20:45:00,95.346,95.36,95.301,95.34,14188499953.0
2006-08-30 21:00:00,95.35,95.36,95.277,95.327,9404399958.0
2006-08-30 21:15:00,95.312,95.359,95.285,95.324,14833299944.0
2006-08-30 21:30:00,95.325,95.352,95.263,95.298,8048899984.0
2006-08-30 21:45:00,95.297,95.361,95.268,95.331,6866099967.0
2006-08-30 22:00:00,95.335,95.356,95.291,95.344,6730199999.0
2006-08-30 22:15:00,95.345,95.39,95.3,95.355,4394299991.0
2006-08-30 22:30:00,95.348,95.368,95.271,95.338,5513900009.0
2006-08-30 22:45:00,95.33,95.412,95.256,95.36,4763699985.0
2006-08-30 23:00:00,95.395,95.395,95.302,95.357,3872099992.0
2006-08-30 23:15:00,95.337,95.406,95.293,95.363,3468399985.0
2006-08-30 23:30:00,95.356,95.395,95.309,95.379,3541899990.0
2006-08-30 23:45:00,95.407,95.421,95.334,95.385,2912699981.0
2006-08-31 00:00:00,95.38,95.387,95.326,95.346,3395799991.0
2006-08-31 00:15:00,95.375,95.393,95.333,95.378,2758999982.0
2006-08-31 00:30:00,95.351,95.382,95.319,95.335,3002599981.0
2006-08-31 00:45:00,95.365,95.385,95.32,95.34,3443899990.0
2006-08-31 01:00:00,95.32,95.355,95.298,95.321,2736999975.0
2006-08-31 01:15:00,95.327,95.343,95.274,95.287,3086799993.0
2006-08-31 01:30:00,95.312,95.317,95.261,95.31,2862199997.0
2006-08-31 01:45:00,95.314,95.435,95.261,95.422,3758700002.0
2006-08-31 02:00:00,95.424,95.511,95.409,95.496,3703600006.0
2006-08-31 02:15:00,95.51,95.534,95.445,95.481,3145600004.0
2006-08-31 02:30:00,95.464,95.491,95.408,95.424,3085800008.0
2006-08-31 02:45:00,95.424,95.46,95.385,95.413,3081999988.0
2006-08-31 03:00:00,95.393,95.439,95.374,95.42,4247199985.0
2006-08-31 03:15:00,95.415,95.427,95.357,95.405,3022099999.0
2006-08-31 03:30:00,95.386,95.426,95.346,95.388,3269499973.0
2006-08-31 03:45:00,95.361,95.389,95.337,95.364,3112599995.0
2006-08-31 04:00:00,95.359,95.395,95.339,95.343,2826899996.0
2006-08-31 04:15:00,95.358,95.382,95.329,95.374,3233899973.0
2006-08-31 04:30:00,95.359,95.398,95.339,95.372,2857200008.0
2006-08-31 04:45:00,95.388,95.42,95.358,95.403,2934799994.0
2006-08-31 05:00:00,95.389,95.506,95.371,95.493,3169600004.0
2006-08-31 05:15:00,95.507,95.53,95.472,95.497,2967099980.0
2006-08-31 05:30:00,95.506,95.554,95.455,95.525,2680999994.0
2006-08-31 05:45:00,95.502,95.559,95.452,95.544,2811199991.0
2006-08-31 06:00:00,95.521,95.56,95.474,95.503,3317699990.0
2006-08-31 06:15:00,95.512,95.537,95.443,95.453,2203099996.0
2006-08-31 06:30:00,95.448,95.495,95.437,95.482,2726399989.0
2006-08-31 06:45:00,95.479,95.542,95.459,95.517,3123699991.0
2006-08-31 07:00:00,95.512,95.559,95.495,95.526,3072099989.0
2006-08-31 07:15:00,95.538,95.556,95.508,95.525,3047400001.0
2006-08-31 07:30:00,95.523,95.541,95.474,95.521,2950299974.0
2006-08-31 07:45:00,95.507,95.519,95.444,95.457,3103699990.0
2006-08-31 08:00:00,95.453,95.493,95.423,95.485,3316699987.0
2006-08-31 08:15:00,95.489,95.554,95.466,95.525,2998099991.0
2006-08-31 08:30:00,95.523,95.584,95.5,95.556,3481699977.0
2006-08-31 08:45:00,95.569,95.596,95.532,95.544,3443799991.0
2006-08-31 09:00:00,95.565,95.568,95.476,95.534,3767099975.0
2006-08-31 09:15:00,95.525,95.614,95.498,95.584,3498699993.0
2006-08-31 09:30:00,95.604,95.627,95.547,95.572,3182599990.0
2006-08-31 09:45:00,95.575,95.596,95.532,95.537,3308299982.0
2006-08-31 10:00:00,95.533,95.596,95.531,95.552,3462699978.0
2006-08-31 10:15:00,95.574,95.58,95.53,95.561,3484999991.0
2006-08-31 10:30:00,95.561,95.584,95.503,95.524,2971400005.0
2006-08-31 10:45:00,95.545,95.557,95.468,95.53,3737999983.0
2006-08-31 11:00:00,95.537,95.583,95.499,95.536,3717299974.0
2006-08-31 11:15:00,95.513,95.541,95.456,95.48,3538499996.0
2006-08-31 11:30:00,95.493,95.507,95.446,95.507,4003599976.0
2006-08-31 11:45:00,95.49,95.538,95.472,95.504,3826899998.0
2006-08-31 12:00:00,95.514,95.538,95.469,95.526,3576600000.0
2006-08-31 12:15:00,95.526,95.569,95.503,95.539,3646699996.0
2006-08-31 12:30:00,95.541,95.567,95.489,95.493,2681499991.0
2006-08-31 12:45:00,95.508,95.563,95.472,95.545,3232699999.0
2006-08-31 13:00:00,95.555,95.58,95.496,95.557,3078799980.0
2006-08-31 13:15:00,95.535,95.555,95.474,95.514,3103600014.0
2006-08-31 13:30:00,95.522,95.646,95.487,95.623,3249599983.0
2006-08-31 13:45:00,95.618,95.646,95.576,95.604,3511199981.0
2006-08-31 14:00:00,95.618,95.627,95.507,95.551,2645699989.0
2006-08-31 14:15:00,95.535,95.592,95.492,95.503,3470799994.0
2006-08-31 14:30:00,95.51,95.649,95.484,95.635,3848299983.0
2006-08-31 14:45:00,95.613,95.638,95.501,95.541,3612899981.0
2006-08-31 15:00:00,95.554,95.602,95.503,95.587,3446999990.0
2006-08-31 15:15:00,95.57,95.595,95.466,95.479,4045299989.0
2006-08-31 15:30:00,95.465,95.476,95.287,95.313,3240999984.0
2006-08-31 15:45:00,95.329,95.367,95.241,95.26,3449299997.0
2006-08-31 16:00:00,95.251,95.287,95.173,95.285,3657299994.0
2006-08-31 16:15:00,95.265,95.331,95.139,95.156,3491500001.0
2006-08-31 16:30:00,95.168,95.217,95.081,95.101,3041699981.0
2006-08-31 16:45:00,95.1,95.109,95.013,95.069,3036299988.0
2006-08-31 17:00:00,95.076,95.158,95.008,95.145,3151199996.0
2006-08-31 17:15:00,95.152,95.221,95.136,95.143,3471999990.0
2006-08-31 17:30:00,95.12,95.15,95.056,95.126,3959599993.0
2006-08-31 17:45:00,95.119,95.121,95.04,95.092,3443899986.0
2006-08-31 18:00:00,95.092,95.18,95.081,95.17,23288099862.0
2006-08-31 18:15:00,95.19,95.19,95.103,95.137,23346899915.0
2006-08-31 18:30:00,95.141,95.15,95.082,95.103,17002199951.0
2006-08-31 18:45:00,95.101,95.161,95.099,95.127,14431099932.0
2006-08-31 19:00:00,95.142,95.17,95.095,95.15,9524999970.0
2006-08-31 19:15:00,95.146,95.163,95.086,95.113,14571599956.0
2006-08-31 19:30:00,95.123,95.188,95.108,95.163,11652099979.0
2006-08-31 19:45:00,95.145,95.222,95.13,95.221,9706699960.0
2006-08-31 20:00:00,95.206,95.307,95.186,95.284,11208999985.0
2006-08-31 20:15:00,95.258,95.332,95.249,95.307,14550799936.0
2006-08-31 20:30:00,95.32,95.365,95.278,95.329,15407099948.0
2006-08-31 20:45:00,95.33,95.367,95.279,95.317,16595399966.0
2006-08-31 21:00:00,95.3,95.34,95.268,95.308,9664799997.0
2006-08-31 21:15:00,95.277,95.327,95.26,95.286,14876299971.0
2006-08-31 21:30:00,95.29,95.308,95.259,95.29,7825799946.0
2006-08-31 21:45:00,95.301,95.368,95.263,95.347,6686900006.0
2006-08-31 22:00:00,95.348,95.377,95.315,95.356,6661599985.0
2006-08-31 22:15:00,95.357,95.39,95.336,95.375,4566300006.0
2006-08-31 22:30:00,95.368,95.395,95.345,95.37,5075300008.0
2006-08-31 22:45:00,95.355,95.385,95.304,95.312,5040199993.0
2006-08-31 23:00:00,95.358,95.372,95.286,95.309,3667000003.0
2006-08-31 23:15:00,95.325,95.338,95.25,95.285,3507599988.0
2006-08-31 23:30:00,95.312,95.372,95.256,95.325,3748199994.0
2006-08-31 23:45:00,95.324,95.329,95.219,95.256,2545199991.0
2006-09-01 00:00:00,95.254,95.334,95.214,95.296,3117999995.0
2006-09-01 00:15:00,95.289,95.33,95.253,95.31,2857499989.0
2006-09-01 00:30:00,95.274,95.312,95.247,95.282,3113100000.0
2006-09-01 00:45:00,95.291,95.308,95.245,95.308,3502899981.0
2006-09-01 01:00:00,95.28,95.314,95.238,95.272,2620499997.0
2006-09-01 01:15:00,95.266,95.321,95.252,95.279,3282999987.0
2006-09-01 01:30:00,95.303,95.351,95.284,95.34,2898699998.0
2006-09-01 01:45:00,95.323,95.342,95.292,95.325,4159900005.0
2006-09-01 02:00:00,95.323,95.395,95.32,95.378,2906599989.0
2006-09-01 02:15:00,95.392,95.416,95.311,95.325,3383999986.0
2006-09-01 02:30:00,95.311,95.365,95.311,95.339,2976899994.0
2006-09-01 02:45:00,95.339,95.342,95.276,95.297,2857400003.0
2006-09-01 03:00:00,95.297,95.318,95.243,95.296,3641400004.0
2006-09-01 03:15:00,95.292,95.328,95.265,95.273,3636100009.0
2006-09-01 03:30:00,95.313,95.321,95.182,95.225,2871899994.0
2006-09-01 03:45:00,95.225,95.248,95.146,95.175,3046599993.0
2006-09-01 04:00:00,95.165,95.169,95.104,95.113,3315199991.0
2006-09-01 04:15:00,95.117,95.128,95.058,95.058,3145000002.0
2006-09-01 04:30:00,95.07,95.083,95.014,95.043,2696700010.0
2006-09-01 04:45:00,95.053,95.124,95.027,95.082,2868900004.0
2006-09-01 05:00:00,95.092,95.15,95.075,95.115,3192899979.0
2006-09-01 05:15:00,95.105,95.145,95.084,95.135,3038799982.0
2006-09-01 05:30:00,95.144,95.154,95.098,95.122,2924999986.0
2006-09-01 05:45:00,95.145,95.208,95.083,95.208,2519299996.0
2006-09-01 06:00:00,95.202,95.232,95.183,95.204,2989499988.0
2006-09-01 06:15:00,95.228,95.242,95.18,95.209,2219699994.0
2006-09-01 06:30:00,95.229,95.237,95.166,95.173,3011099992.0
2006-09-01 06:45:00,95.18,95.224,95.156,95.22,2955999987.0
2006-09-01 07:00:00,95.194,95.237,95.162,95.225,3319900006.0
2006-09-01 07:15:00,95.233,95.26,95.201,95.214,3178999987.0
2006-09-01 07:30:00,95.212,95.272,95.186,95.254,2582900000.0
2006-09-01 07:45:00,95.241,95.304,95.232,95.297,3243199999.0
2006-09-01 08:00:00,95.274,95.311,95.236,95.285,3489999980.0
2006-09-01 08:15:00,95.272,95.334,95.24,95.267,3045399989.0
2006-09-01 08:30:00,95.273,95.299,95.206,95.206,3256899990.0
2006-09-01 08:45:00,95.228,95.27,95.2,95.214,2998799982.0
2006-09-01 09:00:00,95.238,95.242,95.125,95.143,3721600006.0
2006-09-01 09:15:00,95.133,95.197,95.089,95.197,3466599996.0
2006-09-01 09:30:00,95.191,95.212,95.155,95.157,3281599983.0
2006-09-01 09:45:00,95.18,95.269,95.15,95.253,3531799985.0
2006-09-01 10:00:00,95.251,95.287,95.209,95.242,3189399991.0
2006-09-01 10:15:00,95.274,95.286,95.226,95.259,3316400000.0
2006-09-01 10:30:00,95.268,95.354,95.244,95.286,3872200003.0
2006-09-01 10:45:00,95.312,95.345,95.284,95.313,3446099991.0
2006-09-01 11:00:00,95.312,95.337,95.276,95.323,3860399987.0
2006-09-01 11:15:00,95.303,95.332,95.27,95.3,3985799995.0
2006-09-01 11:30:00,95.278,95.298,95.228,95.27,4041400004.0
2006-09-01 11:45:00,95.251,95.293,95.23,95.26,3599299982.0
2006-09-01 12:00:00,95.253,95.299,95.221,95.271,3581999985.0
2006-09-01 12:15:00,95.274,95.297,95.179,95.23,3305399989.0
2006-09-01 12:30:00,95.199,95.267,95.185,95.231,2810599999.0
2006-09-01 12:45:00,95.22,95.259,95.178,95.206,3241100008.0
2006-09-01 13:00:00,95.193,95.256,95.131,95.155,3347699979.0
2006-09-01 13:15:00,95.143,95.202,95.088,95.18,3029299993.0
2006-09-01 13:30:00,95.174,95.218,95.153,95.183,3331699989.0
2006-09-01 13:45:00,95.2,95.239,95.167,95.215,3477199999.0
2006-09-01 14:00:00,95.2,95.243,95.109,95.151,3338299988.0
2006-09-01 14:15:00,95.121,95.179,95.011,95.065,2986700007.0
2006-09-01 14:30:00,95.096,95.16,94.949,94.999,3568699992.0
2006-09-01 14:45:00,94.993,95.024,94.651,94.705,3434499989.0
2006-09-01 15:00:00,94.698,94.744,94.641,94.725,3427999991.0
2006-09-01 15:15:00,94.698,94.836,94.689,94.81,3553399995.0
2006-09-01 15:30:00,94.804,94.88,94.791,94.847,3217499979.0
2006-09-01 15:45:00,94.845,94.885,94.796,94.817,3133699995.0
2006-09-01 16:00:00,94.816,95.02,94.799,94.926,2734299998.0
2006-09-01 16:15:00,94.932,94.966,94.855,94.892,3365199994.0
2006-09-01 16:30:00,94.903,95.024,94.891,95.003,3904599986.0
2006-09-01 16:45:00,95.007,95.067,94.966,95.057,3226900001.0
2006-09-01 17:00:00,95.059,95.068,94.948,95.04,2833099991.0
2006-09-01 17:15:00,95.03,95.055,94.98,95.002,3115999992.0
2006-09-01 17:30:00,94.997,95.13,94.991,95.093,3290400001.0
2006-09-01 17:45:00,95.101,95.192,95.048,95.175,2955199979.0
2006-09-01 18:00:00,95.193,95.3,95.175,95.23,22512699912.0
2006-09-01 18:15:00,95.22,95.299,95.13,95.137,24190199931.0
2006-09-01 18:30:00,95.14,95.188,95.101,95.14,19109700016.0
2006-09-01 18:45:00,95.122,95.175,95.093,95.142,13441299982.0
2006-09-01 19:00:00,95.166,95.169,95.084,95.108,9324099982.0
2006-09-01 19:15:00,95.114,95.18,95.101,95.155,14118499972.0
2006-09-01 19:30:00,95.162,95.189,95.112,95.156,12331699975.0
2006-09-01 19:45:00,95.164,95.173,95.106,95.132,8623499964.0
2006-09-01 20:00:00,95.136,95.169,95.115,95.15,10181499972.0
2006-09-01 20:15:00,95.137,95.178,95.111,95.142,13452699970.0
2006-09-01 20:30:00,95.18,95.18,95.121,95.136,15337899957.0
2006-09-01 20:45:00,95.135,95.178,95.121,95.17,16990499945.0
2006-09-01 21:00:00,95.136,95.19,95.108,95.131,10713899961.0
2006-09-01 21:15:00,95.122,95.175,95.096,95.159,14518099961.0
2006-09-01 21:30:00,95.178,95.178,95.096,95.129,8319700001.0
2006-09-01 21:45:00,95.117,95.163,95.095,95.138,6901899974.0
2006-09-01 22:00:00,95.143,95.165,95.108,95.137,6457299975.0
2006-09-01 22:15:00,95.116,95.19,95.087,95.156,4328299995.0
2006-09-01 22:30:00,95.165,95.176,95.114,95.15,5290599995.0
2006-09-01 22:45:00,95.144,95.196,95.059,95.102,5629799971.0
2006-09-03 23:00:00,95.141,95.178,95.108,95.13,3438199988.0
2006-09-03 23:15:00,95.117,95.157,95.072,95.08,3946999964.0
2006-09-03 23:30:00,95.109,95.15,95.033,95.083,3536099982.0
2006-09-03 23:45:00,95.07,95.116,95.028,95.095,2468799992.0
2006-09-04 00:00:00,95.08,95.154,95.051,95.119,2752099981.0
2006-09-04 00:15:00,95.138,95.167,95.069,95.141,2556700000.0
2006-09-04 00:30:00,95.12,95.148,95.077,95.112,3147999993.0
2006-09-04 00:45:00,95.135,95.15,95.063,95.106,3644400000.0
2006-09-04 01:00:00,95.079,95.183,95.079,95.137,2727699989.0
2006-09-04 01:15:00,95.158,95.17,95.093,95.162,2969799989.0
2006-09-04 01:30:00,95.165,95.174,95.112,95.144,3276199991.0
2006-09-04 01:45:00,95.156,95.177,95.064,95.085,4087099966.0
2006-09-04 02:00:00,95.068,95.1,95.049,95.088,3299199980.0
2006-09-04 02:15:00,95.086,95.102,95.015,95.072,3051999988.0
2006-09-04 02:30:00,95.063,95.097,95.039,95.071,3232400002.0
2006-09-04 02:45:00,95.054,95.098,95.043,95.075,2875900004.0
2006-09-04 03:00:00,95.077,95.098,95.04,95.078,3155199983.0
2006-09-04 03:15:00,95.07,95.07,94.993,95.015,3213199984.0
2006-09-04 03:30:00,95.004,95.017,94.935,94.977,3157099985.0
2006-09-04 03:45:00,94.965,94.987,94.928,94.949,3040599988.0
2006-09-04 04:00:00,94.95,95.016,94.931,94.997,3041699989.0
2006-09-04 04:15:00,95.0,95.023,94.962,94.967,2871999986.0
2006-09-04 04:30:00,94.981,94.996,94.931,94.944,3224799995.0
2006-09-04 04:45:00,94.958,94.982,94.926,94.943,3027500007.0
2006-09-04 05:00:00,94.939,94.98,94.905,94.976,2990599995.0
2006-09-04 05:15:00,94.978,95.0,94.924,94.957,3069499986.0
2006-09-04 05:30:00,94.968,94.984,94.899,94.92,2852199996.0
2006-09-04 05:45:00,94.931,94.941,94.862,94.908,2633599998.0
2006-09-04 06:00:00,94.916,94.919,94.858,94.88,3114599982.0
2006-09-04 06:15:00,94.863,94.917,94.827,94.861,2938599980.0
2006-09-04 06:30:00,94.865,94.893,94.777,94.801,2818499993.0
2006-09-04 06:45:00,94.757,94.797,94.722,94.781,3781799977.0
2006-09-04 07:00:00,94.782,94.827,94.738,94.762,2993299984.0
2006-09-04 07:15:00,94.768,94.791,94.724,94.766,3193999999.0
2006-09-04 07:30:00,94.753,94.817,94.741,94.8,2743899993.0
2006-09-04 07:45:00,94.787,94.83,94.774,94.794,3174799989.0
2006-09-04 08:00:00,94.784,94.837,94.752,94.767,3421400000.0
2006-09-04 08:15:00,94.771,94.785,94.689,94.716,2990599982.0
2006-09-04 08:30:00,94.733,94.757,94.65,94.738,2962699994.0
2006-09-04 08:45:00,94.746,94.798,94.682,94.71,2867899997.0
2006-09-04 09:00:00,94.705,94.731,94.655,94.655,3525399994.0
2006-09-04 09:15:00,94.672,94.731,94.662,94.696,3674999981.0
2006-09-04 09:30:00,94.712,94.72,94.6,94.606,3756100000.0
2006-09-04 09:45:00,94.608,94.622,94.465,94.488,3461699987.0
2006-09-04 10:00:00,94.476,94.507,94.423,94.485,3463899996.0
2006-09-04 10:15:00,94.505,94.53,94.46,94.496,3731599991.0
2006-09-04 10:30:00,94.481,94.52,94.437,94.48,3539599987.0
2006-09-04 10:45:00,94.49,94.518,94.405,94.466,3230599996.0
2006-09-04 11:00:00,94.475,94.51,94.421,94.503,3545100001.0
2006-09-04 11:15:00,94.503,94.527,94.466,94.505,3966499982.0
2006-09-04 11:30:00,94.497,94.505,94.429,94.438,3722699986.0
2006-09-04 11:45:00,94.413,94.455,94.392,94.405,3610800006.0
2006-09-04 12:00:00,94.425,94.446,94.383,94.433,3305099989.0
2006-09-04 12:15:00,94.425,94.443,94.384,94.396,3451999993.0
2006-09-04 12:30:00,94.398,94.437,94.369,94.404,3562399989.0
2006-09-04 12:45:00,94.412,94.446,94.374,94.403,3408900008.0
2006-09-04 13:00:00,94.401,94.456,94.374,94.387,3527399981.0
2006-09-04 13:15:00,94.388,94.428,94.328,94.379,2984599984.0
2006-09-04 13:30:00,94.388,94.408,94.353,94.393,3057499989.0
2006-09-04 13:45:00,94.379,94.4,94.337,94.341,3272500009.0
2006-09-04 14:00:00,94.346,94.372,94.299,94.336,2871699974.0
2006-09-04 14:15:00,94.31,94.345,94.254,94.293,3105399994.0
2006-09-04 14:30:00,94.282,94.351,94.271,94.322,3112999997.0
2006-09-04 14:45:00,94.312,94.326,94.244,94.281,3681299989.0
2006-09-04 15:00:00,94.306,94.318,94.234,94.263,3065400009.0
2006-09-04 15:15:00,94.263,94.3,94.184,94.247,3684599996.0
2006-09-04 15:30:00,94.267,94.336,94.244,94.303,3158799980.0
2006-09-04 15:45:00,94.31,94.334,94.26,94.291,2948499994.0
2006-09-04 16:00:00,94.285,94.325,94.257,94.309,3262699988.0
2006-09-04 16:15:00,94.311,94.316,94.233,94.25,3784099991.0
2006-09-04 16:30:00,94.255,94.295,94.244,94.246,3154499999.0
2006-09-04 16:45:00,94.245,94.321,94.245,94.308,3360199981.0
2006-09-04 17:00:00,94.277,94.363,94.265,94.321,3197799986.0
2006-09-04 17:15:00,94.303,94.329,94.255,94.295,3110199990.0
2006-09-04 17:30:00,94.285,94.419,94.266,94.379,3189699987.0
2006-09-04 17:45:00,94.37,94.445,94.352,94.412,3030199987.0
2006-09-04 18:00:00,94.414,94.45,94.354,94.41,23112099925.0
2006-09-04 18:15:00,94.42,94.44,94.352,94.409,23359199932.0
2006-09-04 18:30:00,94.419,94.495,94.392,94.459,19100999931.0
2006-09-04 18:45:00,94.451,94.508,94.421,94.45,13637399941.0
2006-09-04 19:00:00,94.45,94.483,94.385,94.393,9131599972.0
2006-09-04 19:15:00,94.399,94.463,94.373,94.42,14504099981.0
2006-09-04 19:30:00,94.44,94.455,94.382,94.415,12114499955.0
2006-09-04 19:45:00,94.441,94.451,94.373,94.408,9109099969.0
2006-09-04 20:00:00,94.419,94.454,94.375,94.411,10305699977.0
2006-09-04 20:15:00,94.434,94.441,94.367,94.43,15207199924.0
2006-09-04 20:30:00,94.42,94.436,94.367,94.395,16710699915.0
2006-09-04 20:45:00,94.386,94.43,94.35,94.381,16457699959.0
2006-09-04 21:00:00,94.413,94.43,94.329,94.368,10216600015.0
2006-09-04 21:15:00,94.367,94.449,94.355,94.415,14508399976.0
2006-09-04 21:30:00,94.418,94.442,94.345,94.395,7815899980.0
2006-09-04 21:45:00,94.385,94.445,94.358,94.408,6627799997.0
2006-09-04 22:00:00,94.404,94.434,94.368,94.411,6436199991.0
2006-09-04 22:15:00,94.388,94.456,94.38,94.418,4231800004.0
2006-09-04 22:30:00,94.453,94.471,94.372,94.419,5188799993.0
2006-09-04 22:45:00,94.438,94.495,94.401,94.453,5475499994.0
2006-09-04 23:00:00,94.474,94.498,94.388,94.41,3270399988.0
2006-09-04 23:15:00,94.44,94.459,94.376,94.429,3239699979.0
2006-09-04 23:30:00,94.427,94.476,94.353,94.476,3165999975.0
2006-09-04 23:45:00,94.428,94.496,94.399,94.45,2590799993.0
2006-09-05 00:00:00,94.448,94.488,94.392,94.456,3168899982.0
2006-09-05 00:15:00,94.446,94.522,94.445,94.51,2987500000.0
2006-09-05 00:30:00,94.507,94.525,94.449,94.452,3419499980.0
2006-09-05 00:45:00,94.458,94.494,94.424,94.455,3418399997.0
2006-09-05 01:00:00,94.433,94.48,94.432,94.442,3182499990.0
2006-09-05 01:15:00,94.454,94.467,94.358,94.384,3405500011.0
2006-09-05 01:30:00,94.391,94.43,94.367,94.414,3284299987.0
2006-09-05 01:45:00,94.408,94.431,94.37,94.385,4200399988.0
2006-09-05 02:00:00,94.369,94.396,94.052,94.062,3286599988.0
2006-09-05 02:15:00,94.064,94.117,94.021,94.089,3893799991.0
2006-09-05 02:30:00,94.075,94.102,94.003,94.039,3018899989.0
2006-09-05 02:45:00,94.016,94.032,93.948,93.964,3247499992.0
2006-09-05 03:00:00,93.977,94.033,93.959,94.0,3279399997.0
2006-09-05 03:15:00,94.006,94.057,93.982,94.03,3461999990.0
2006-09-05 03:30:00,94.038,94.067,94.002,94.062,3421800006.0
2006-09-05 03:45:00,94.033,94.065,93.992,94.025,3476499991.0
2006-09-05 04:00:00,94.018,94.049,94.0,94.043,2734200006.0
2006-09-05 04:15:00,94.043,94.063,93.998,94.048,2592899991.0
2006-09-05 04:30:00,94.032,94.103,94.007,94.098,2633699999.0
2006-09-05 04:45:00,94.101,94.101,94.045,94.054,3224299992.0
2006-09-05 05:00:00,94.086,94.099,94.042,94.079,3254699986.0
2006-09-05 05:15:00,94.077,94.118,94.06,94.084,2652599984.0
2006-09-05 05:30:00,94.098,94.133,94.072,94.094,2794899995.0
2006-09-05 05:45:00,94.096,94.123,94.025,94.112,2784599976.0
2006-09-05 06:00:00,94.107,94.107,93.995,93.998,2947200003.0
2006-09-05 06:15:00,93.985,94.039,93.954,93.956,2952400002.0
2006-09-05 06:30:00,93.942,94.015,93.931,93.994,2779900001.0
2006-09-05 06:45:00,93.965,94.016,93.942,93.985,3225199989.0
2006-09-05 07:00:00,93.982,94.01,93.96,93.987,2918299982.0
2006-09-05 07:15:00,93.996,94.133,93.981,94.118,2858999988.0
2006-09-05 07:30:00,94.119,94.17,94.107,94.158,3193199969.0
2006-09-05 07:45:00,94.153,94.175,94.032,94.039,3535499986.0
2006-09-05 08:00:00,94.053,94.075,93.982,94.003,3561699999.0
2006-09-05 08:15:00,94.011,94.03,93.958,93.991,3577099996.0
2006-09-05 08:30:00,94.007,94.057,93.983,94.031,3177699994.0
2006-09-05 08:45:00,94.046,94.046,93.912,93.934,3168399973.0
2006-09-05 09:00:00,93.93,93.951,93.795,93.815,3487300001.0
2006-09-05 09:15:00,93.798,93.815,93.669,93.717,3553199994.0
2006-09-05 09:30:00,93.726,93.767,93.658,93.739,3171099995.0
2006-09-05 09:45:00,93.757,93.795,93.714,93.729,3048799975.0
2006-09-05 10:00:00,93.726,93.757,93.668,93.749,2625299996.0
2006-09-05 10:15:00,93.754,93.76,93.682,93.743,3242400001.0
2006-09-05 10:30:00,93.734,93.836,93.717,93.802,3238599989.0
2006-09-05 10:45:00,93.829,93.85,93.77,93.832,3218800001.0
2006-09-05 11:00:00,93.836,93.973,93.816,93.971,3541299998.0
2006-09-05 11:15:00,93.974,94.068,93.946,93.961,3872999984.0
2006-09-05 11:30:00,93.949,93.969,93.886,93.938,4199799977.0
2006-09-05 11:45:00,93.931,94.003,93.887,93.966,3566299988.0
2006-09-05 12:00:00,93.977,93.999,93.92,93.944,3492599990.0
2006-09-05 12:15:00,93.944,93.976,93.921,93.958,3405400005.0
2006-09-05 12:30:00,93.947,93.956,93.872,93.898,3350700002.0
2006-09-05 12:45:00,93.892,93.915,93.834,93.838,3201599976.0
2006-09-05 13:00:00,93.873,93.952,93.844,93.918,3694099981.0
2006-09-05 13:15:00,93.908,93.976,93.861,93.879,3632999985.0
2006-09-05 13:30:00,93.934,93.935,93.853,93.902,3557399979.0
2006-09-05 13:45:00,93.873,93.962,93.873,93.894,4112899983.0
2006-09-05 14:00:00,93.903,93.923,93.827,93.849,3437599983.0
2006-09-05 14:15:00,93.856,93.876,93.723,93.742,3751599980.0
2006-09-05 14:30:00,93.762,93.803,93.717,93.783,3972299982.0
2006-09-05 14:45:00,93.77,93.815,93.737,93.79,4067899975.0
2006-09-05 15:00:00,93.758,93.83,93.745,93.752,4019899990.0
2006-09-05 15:15:00,93.777,93.907,93.763,93.883,4269599996.0
2006-09-05 15:30:00,93.881,93.901,93.758,93.823,4546299992.0
2006-09-05 15:45:00,93.816,93.877,93.795,93.851,3603999980.0
2006-09-05 16:00:00,93.856,93.868,93.796,93.863,3350500004.0
2006-09-05 16:15:00,93.844,93.88,93.801,93.849,3466499986.0
2006-09-05 16:30:00,93.871,93.948,93.831,93.948,3408299995.0
2006-09-05 16:45:00,93.961,93.997,93.93,93.956,3401999982.0
2006-09-05 17:00:00,93.983,94.022,93.927,94.013,3384099984.0
2006-09-05 17:15:00,93.997,94.047,93.977,94.039,3340499987.0
2006-09-05 17:30:00,94.016,94.078,94.008,94.033,3415999979.0
2006-09-05 17:45:00,94.029,94.055,93.937,93.958,2835999997.0
2006-09-05 18:00:00,93.946,94.0,93.92,93.96,22181999959.0
2006-09-05 18:15:00,93.95,93.982,93.913,93.961,20863999985.0
2006-09-05 18:30:00,93.972,93.98,93.887,93.92,19523399996.0
2006-09-05 18:45:00,93.907,93.934,93.849,93.894,14685499964.0
2006-09-05 19:00:00,93.877,93.945,93.866,93.919,9116699997.0
2006-09-05 19:15:00,93.916,93.958,93.887,93.948,13731599951.0
2006-09-05 19:30:00,93.945,93.984,93.901,93.957,12141199953.0
2006-09-05 19:45:00,93.942,93.96,93.894,93.922,8998599996.0
2006-09-05 20:00:00,93.956,93.995,93.894,93.932,10251599991.0
2006-09-05 20:15:00,93.932,93.952,93.867,93.9,15296799965.0
2006-09-05 20:30:00,93.91,93.949,93.86,93.912,14828300008.0
2006-09-05 20:45:00,93.932,93.955,93.887,93.916,15792899963.0
2006-09-05 21:00:00,93.935,94.001,93.932,93.964,10000499948.0
2006-09-05 21:15:00,93.971,93.977,93.898,93.968,14867499972.0
2006-09-05 21:30:00,93.953,93.971,93.895,93.962,7644499966.0
2006-09-05 21:45:00,93.943,94.002,93.892,93.986,6542700000.0
2006-09-05 22:00:00,93.938,94.008,93.91,93.994,6074599968.0
2006-09-05 22:15:00,93.98,94.028,93.969,93.969,4967999998.0
2006-09-05 22:30:00,94.015,94.057,93.961,94.038,5024699971.0
2006-09-05 22:45:00,94.023,94.079,93.98,93.985,5289899995.0
2006-09-05 23:00:00,94.053,94.073,93.98,94.019,3132299994.0
2006-09-05 23:15:00,94.05,94.086,93.988,94.085,3028599995.0
2006-09-05 23:30:00,94.069,94.082,93.999,94.017,3484699996.0
2006-09-05 23:45:00,94.038,94.092,94.028,94.082,2801799986.0
2006-09-06 00:00:00,94.077,94.145,94.069,94.109,3072599990.0
2006-09-06 00:15:00,94.091,94.157,94.079,94.138,3164099993.0
2006-09-06 00:30:00,94.128,94.171,94.086,94.142,3292099982.0
2006-09-06 00:45:00,94.162,94.191,94.117,94.18,3364699990.0
2006-09-06 01:00:00,94.142,94.194,94.111,94.138,2993900008.0
2006-09-06 01:15:00,94.147,94.151,94.049,94.065,2904299993.0
2006-09-06 01:30:00,94.058,94.075,94.028,94.036,3151999981.0
2006-09-06 01:45:00,94.023,94.054,93.969,93.994,4271299992.0
2006-09-06 02:00:00,93.989,94.053,93.98,94.018,3302499996.0
2006-09-06 02:15:00,94.032,94.08,94.019,94.07,3470199990.0
2006-09-06 02:30:00,94.066,94.115,94.025,94.079,3735999975.0
2006-09-06 02:45:00,94.065,94.167,94.065,94.136,3418199984.0
2006-09-06 03:00:00,94.141,94.342,94.103,94.315,3196899983.0
2006-09-06 03:15:00,94.295,94.307,94.233,94.251,3271399994.0
2006-09-06 03:30:00,94.247,94.3,94.224,94.259,3245399977.0
2006-09-06 03:45:00,94.237,94.301,94.222,94.247,2896199990.0
2006-09-06 04:00:00,94.251,94.281,94.216,94.228,2849299988.0
2006-09-06 04:15:00,94.202,94.28,94.201,94.258,2966099979.0
2006-09-06 04:30:00,94.269,94.269,94.199,94.234,3139099996.0
2006-09-06 04:45:00,94.253,94.278,94.224,94.268,3072599985.0
2006-09-06 05:00:00,94.275,94.287,94.207,94.276,3162699989.0
2006-09-06 05:15:00,94.248,94.281,94.214,94.235,2894499985.0
2006-09-06 05:30:00,94.252,94.28,94.225,94.235,2875900000.0
2006-09-06 05:45:00,94.242,94.303,94.2,94.281,2985999999.0
2006-09-06 06:00:00,94.299,94.345,94.265,94.33,2980399995.0
2006-09-06 06:15:00,94.305,94.374,94.305,94.334,2401999983.0
2006-09-06 06:30:00,94.35,94.377,94.298,94.331,2851299986.0
2006-09-06 06:45:00,94.314,94.36,94.305,94.331,2804699993.0
2006-09-06 07:00:00,94.306,94.346,94.287,94.326,2934299997.0
2006-09-06 07:15:00,94.322,94.335,94.27,94.325,2870299993.0
2006-09-06 07:30:00,94.318,94.344,94.252,94.285,3125699982.0
2006-09-06 07:45:00,94.28,94.298,94.228,94.273,2711400000.0
2006-09-06 08:00:00,94.258,94.291,94.2,94.226,2881799991.0
2006-09-06 08:15:00,94.212,94.28,94.186,94.228,3341399984.0
2006-09-06 08:30:00,94.231,94.253,94.185,94.203,3203499991.0
2006-09-06 08:45:00,94.232,94.246,94.167,94.222,3204899990.0
2006-09-06 09:00:00,94.222,94.261,94.183,94.236,3216199984.0
2006-09-06 09:15:00,94.273,94.273,94.204,94.261,3268499997.0
2006-09-06 09:30:00,94.263,94.302,94.241,94.262,3501999979.0
2006-09-06 09:45:00,94.269,94.368,94.257,94.319,3365899992.0
2006-09-06 10:00:00,94.326,94.356,94.278,94.318,3236900006.0
2006-09-06 10:15:00,94.332,94.359,94.3,94.335,3400300006.0
2006-09-06 10:30:00,94.336,94.35,94.278,94.322,3546499989.0
2006-09-06 10:45:00,94.333,94.346,94.262,94.313,3655099993.0
2006-09-06 11:00:00,94.308,94.358,94.279,94.294,3854099982.0
2006-09-06 11:15:00,94.295,94.335,94.261,94.307,3288199984.0
2006-09-06 11:30:00,94.293,94.335,94.276,94.315,4130299997.0
2006-09-06 11:45:00,94.325,94.334,94.27,94.313,3543100009.0
2006-09-06 12:00:00,94.316,94.324,94.23,94.253,3662599980.0
2006-09-06 12:15:00,94.245,94.268,94.201,94.216,3519699967.0
2006-09-06 12:30:00,94.201,94.227,94.147,94.188,3640399990.0
2006-09-06 12:45:00,94.168,94.218,94.132,94.166,3371399998.0
2006-09-06 13:00:00,94.187,94.215,94.129,94.129,3779599988.0
2006-09-06 13:15:00,94.116,94.198,94.069,94.174,2701999993.0
2006-09-06 13:30:00,94.16,94.261,94.145,94.257,3113299984.0
2006-09-06 13:45:00,94.248,94.248,94.148,94.173,3400099987.0
2006-09-06 14:00:00,94.176,94.197,94.085,94.16,3229199995.0
2006-09-06 14:15:00,94.14,94.172,94.093,94.114,3272599983.0
2006-09-06 14:30:00,94.117,94.173,94.065,94.156,3464799982.0
2006-09-06 14:45:00,94.128,94.146,94.052,94.094,3346699976.0
2006-09-06 15:00:00,94.095,94.133,94.055,94.096,3010099992.0
2006-09-06 15:15:00,94.094,94.133,94.04,94.058,3291400001.0
2006-09-06 15:30:00,94.06,94.125,94.055,94.083,3106799994.0
2006-09-06 15:45:00,94.07,94.141,94.026,94.07,3515399987.0
2006-09-06 16:00:00,94.051,94.181,94.041,94.165,4199200004.0
2006-09-06 16:15:00,94.177,94.205,94.138,94.142,3230400005.0
2006-09-06 16:30:00,94.152,94.213,94.135,94.204,3636499984.0
2006-09-06 16:45:00,94.191,94.218,94.166,94.177,3192199980.0
2006-09-06 17:00:00,94.198,94.255,94.18,94.254,3360299995.0
2006-09-06 17:15:00,94.23,94.282,94.208,94.254,2675599995.0
2006-09-06 17:30:00,94.254,94.31,94.233,94.264,3493799991.0
2006-09-06 17:45:00,94.282,94.3,94.243,94.275,3638499993.0
2006-09-06 18:00:00,94.278,94.31,94.207,94.26,26101699864.0
2006-09-06 18:15:00,94.25,94.28,94.216,94.236,23852599940.0
2006-09-06 18:30:00,94.238,94.278,94.212,94.25,17993899973.0
2006-09-06 18:45:00,94.221,94.316,94.203,94.313,13990899964.0
2006-09-06 19:00:00,94.303,94.35,94.299,94.323,10081799992.0
2006-09-06 19:15:00,94.307,94.324,94.267,94.305,14636499941.0
2006-09-06 19:30:00,94.308,94.327,94.278,94.298,11793199973.0
2006-09-06 19:45:00,94.293,94.323,94.242,94.28,9288299947.0
2006-09-06 20:00:00,94.292,94.391,94.266,94.378,10323199974.0
2006-09-06 20:15:00,94.378,94.443,94.351,94.434,14918699953.0
2006-09-06 20:30:00,94.43,94.446,94.38,94.401,14947699964.0
2006-09-06 20:45:00,94.412,94.452,94.382,94.42,12832199975.0
2006-09-06 21:00:00,94.43,94.45,94.393,94.406,9323999977.0
2006-09-06 21:15:00,94.421,94.444,94.34,94.366,14957799953.0
2006-09-06 21:30:00,94.38,94.392,94.331,94.357,8565699967.0
2006-09-06 21:45:00,94.36,94.391,94.328,94.363,6767599988.0
2006-09-06 22:00:00,94.387,94.415,94.353,94.385,6738899992.0
2006-09-06 22:15:00,94.388,94.403,94.34,94.365,4008799977.0
2006-09-06 22:30:00,94.362,94.436,94.355,94.428,5690199988.0
2006-09-06 22:45:00,94.431,94.44,94.299,94.352,5530799994.0
2006-09-06 23:00:00,94.372,94.393,94.347,94.383,2930699987.0
2006-09-06 23:15:00,94.384,94.408,94.34,94.366,2553600008.0
2006-09-06 23:30:00,94.396,94.445,94.349,94.395,3417999994.0
2006-09-06 23:45:00,94.38,94.432,94.358,94.396,3276800002.0
2006-09-07 00:00:00,94.387,94.435,94.351,94.392,3136399991.0
2006-09-07 00:15:00,94.371,94.42,94.331,94.398,3176999997.0
2006-09-07 00:30:00,94.381,94.42,94.35,94.35,3087899983.0
2006-09-07 00:45:00,94.355,94.438,94.347,94.432,3226699988.0
2006-09-07 01:00:00,94.424,94.449,94.394,94.417,3073599990.0
2006-09-07 01:15:00,94.432,94.45,94.402,94.428,2983900005.0
2006-09-07 01:30:00,94.447,94.468,94.404,94.465,2883299981.0
2006-09-07 01:45:00,94.45,94.478,94.416,94.452,3994099996.0
2006-09-07 02:00:00,94.459,94.521,94.427,94.48,2851799985.0
2006-09-07 02:15:00,94.491,94.598,94.48,94.589,3617299984.0
2006-09-07 02:30:00,94.575,94.595,94.535,94.559,3348599972.0
2006-09-07 02:45:00,94.568,94.6,94.53,94.574,3684400000.0
2006-09-07 03:00:00,94.59,94.623,94.561,94.584,3830200000.0
2006-09-07 03:15:00,94.582,94.607,94.553,94.575,2885899998.0
2006-09-07 03:30:00,94.583,94.608,94.531,94.598,3704999981.0
2006-09-07 03:45:00,94.577,94.664,94.55,94.646,3301699981.0
2006-09-07 04:00:00,94.631,94.644,94.555,94.624,3181000007.0
2006-09-07 04:15:00,94.628,94.673,94.621,94.642,3059099992.0
2006-09-07 04:30:00,94.649,94.678,94.632,94.648,2679399994.0
2006-09-07 04:45:00,94.658,94.675,94.626,94.651,2479099993.0
2006-09-07 05:00:00,94.655,94.686,94.593,94.66,2952699989.0
2006-09-07 05:15:00,94.647,94.665,94.604,94.63,2253999999.0
2006-09-07 05:30:00,94.625,94.65,94.604,94.625,2372299994.0
2006-09-07 05:45:00,94.641,94.647,94.595,94.61,2885399993.0
2006-09-07 06:00:00,94.63,94.638,94.526,94.557,2939099993.0
2006-09-07 06:15:00,94.568,94.573,94.508,94.522,2714500007.0
2006-09-07 06:30:00,94.553,94.565,94.503,94.552,3028000000.0
2006-09-07 06:45:00,94.519,94.583,94.518,94.563,2787199986.0
2006-09-07 07:00:00,94.562,94.598,94.553,94.575,2919499993.0
2006-09-07 07:15:00,94.582,94.588,94.519,94.535,2843299989.0
2006-09-07 07:30:00,94.539,94.539,94.461,94.505,3154599982.0
2006-09-07 07:45:00,94.463,94.501,94.43,94.449,3130900002.0
2006-09-07 08:00:00,94.477,94.494,94.427,94.462,3001499983.0
2006-09-07 08:15:00,94.47,94.495,94.42,94.475,2691200004.0
2006-09-07 08:30:00,94.471,94.538,94.445,94.502,3198799978.0
2006-09-07 08:45:00,94.526,94.555,94.465,94.493,3307700000.0
2006-09-07 09:00:00,94.487,94.588,94.477,94.56,3360099993.0
2006-09-07 09:15:00,94.554,94.587,94.535,94.559,3498799993.0
2006-09-07 09:30:00,94.555,94.672,94.52,94.654,3426200010.0
2006-09-07 09:45:00,94.657,94.668,94.583,94.596,3624300005.0
2006-09-07 10:00:00,94.601,94.656,94.573,94.617,3029399991.0
2006-09-07 10:15:00,94.631,94.693,94.585,94.632,3529899993.0
2006-09-07 10:30:00,94.623,94.663,94.588,94.593,3727799995.0
2006-09-07 10:45:00,94.633,94.652,94.046,94.11,3909400002.0
2006-09-07 11:00:00,94.085,94.11,93.812,93.812,3503999993.0
2006-09-07 11:15:00,93.786,93.978,93.76,93.877,3732999979.0
2006-09-07 11:30:00,93.847,93.88,93.754,93.849,3857599992.0
2006-09-07 11:45:00,93.834,93.987,93.834,93.974,3426199990.0
2006-09-07 12:00:00,93.966,93.977,93.85,93.914,3605699987.0
2006-09-07 12:15:00,93.902,93.923,93.807,93.836,3003999994.0
2006-09-07 12:30:00,93.814,93.845,93.627,93.731,3073399997.0
2006-09-07 12:45:00,93.737,93.755,93.585,93.643,3979499988.0
2006-09-07 13:00:00,93.638,93.659,93.454,93.461,3797399997.0
2006-09-07 13:15:00,93.47,93.507,93.322,93.495,3268700001.0
2006-09-07 13:30:00,93.477,93.523,93.45,93.504,3597199983.0
2006-09-07 13:45:00,93.495,93.537,93.419,93.52,4000799990.0
2006-09-07 14:00:00,93.531,93.579,93.496,93.53,3100799996.0
2006-09-07 14:15:00,93.528,93.572,93.476,93.514,3710799996.0
2006-09-07 14:30:00,93.513,93.567,93.423,93.453,3116399991.0
2006-09-07 14:45:00,93.409,93.462,93.326,93.358,3852199987.0
2006-09-07 15:00:00,93.361,93.456,93.315,93.435,3337799999.0
2006-09-07 15:15:00,93.448,93.571,93.428,93.472,3970899991.0
2006-09-07 15:30:00,93.454,93.5,93.432,93.472,3073899981.0
2006-09-07 15:45:00,93.469,93.518,93.43,93.479,3159799995.0
2006-09-07 16:00:00,93.477,93.57,93.46,93.542,3253699981.0
2006-09-07 16:15:00,93.542,93.59,93.5,93.5,3593299982.0
2006-09-07 16:30:00,93.527,93.577,93.488,93.5,3630199996.0
2006-09-07 16:45:00,93.496,93.665,93.491,93.633,3170500009.0
2006-09-07 17:00:00,93.62,93.826,93.557,93.791,3668299989.0
2006-09-07 17:15:00,93.759,93.787,93.71,93.743,2959499989.0
2006-09-07 17:30:00,93.745,93.764,93.644,93.658,3323099989.0
2006-09-07 17:45:00,93.664,93.702,93.608,93.681,3585699983.0
2006-09-07 18:00:00,93.688,93.716,93.605,93.65,23614799955.0
2006-09-07 18:15:00,93.66,93.725,93.634,93.725,24091799950.0
2006-09-07 18:30:00,93.733,93.797,93.722,93.77,16812499944.0
2006-09-07 18:45:00,93.752,93.811,93.727,93.774,13932099951.0
2006-09-07 19:00:00,93.786,93.794,93.729,93.766,9825999973.0
2006-09-07 19:15:00,93.774,93.795,93.73,93.759,13910999960.0
2006-09-07 19:30:00,93.79,93.804,93.739,93.752,11505199965.0
2006-09-07 19:45:00,93.747,93.779,93.679,93.705,8770499974.0
2006-09-07 20:00:00,93.687,93.704,93.59,93.606,10069999970.0
2006-09-07 20:15:00,93.618,93.682,93.599,93.67,14943899950.0
2006-09-07 20:30:00,93.68,93.689,93.596,93.625,16128599989.0
2006-09-07 20:45:00,93.623,93.663,93.574,93.604,16019700001.0
2006-09-07 21:00:00,93.62,93.627,93.564,93.598,8790099969.0
2006-09-07 21:15:00,93.59,93.625,93.504,93.527,14385699949.0
2006-09-07 21:30:00,93.543,93.636,93.52,93.617,8271499971.0
2006-09-07 21:45:00,93.606,93.648,93.591,93.616,6335399963.0
2006-09-07 22:00:00,93.607,93.658,93.583,93.637,6724499986.0
2006-09-07 22:15:00,93.643,93.698,93.624,93.642,4593199980.0
2006-09-07 22:30:00,93.674,93.704,93.641,93.66,5095199994.0
2006-09-07 22:45:00,93.657,93.691,93.585,93.635,5078400003.0
2006-09-07 23:00:00,93.642,93.689,93.57,93.663,3252099985.0
2006-09-07 23:15:00,93.678,93.706,93.623,93.685,2878099996.0
2006-09-07 23:30:00,93.688,93.71,93.619,93.653,3546199997.0
2006-09-07 23:45:00,93.651,93.701,93.625,93.638,2973999993.0
2006-09-08 00:00:00,93.666,93.713,93.606,93.62,3288299993.0
2006-09-08 00:15:00,93.595,93.633,93.553,93.614,2890999984.0
2006-09-08 00:30:00,93.59,93.662,93.582,93.655,2904599990.0
2006-09-08 00:45:00,93.654,93.71,93.631,93.667,3224599983.0
2006-09-08 01:00:00,93.628,93.656,93.575,93.647,2860099995.0
2006-09-08 01:15:00,93.644,93.675,93.598,93.645,3135699978.0
2006-09-08 01:30:00,93.653,93.666,93.571,93.594,2493000004.0
2006-09-08 01:45:00,93.603,93.607,93.522,93.532,3725199981.0
2006-09-08 02:00:00,93.518,93.577,93.48,93.507,3051800000.0
2006-09-08 02:15:00,93.518,93.56,93.49,93.541,3444999985.0
2006-09-08 02:30:00,93.547,93.592,93.531,93.56,3219299989.0
2006-09-08 02:45:00,93.552,93.594,93.517,93.572,3125799982.0
2006-09-08 03:00:00,93.567,93.586,93.526,93.56,3253099995.0
2006-09-08 03:15:00,93.578,93.617,93.542,93.584,2868399985.0
2006-09-08 03:30:00,93.593,93.602,93.524,93.569,3489800002.0
2006-09-08 03:45:00,93.546,93.584,93.499,93.555,3062599984.0
2006-09-08 04:00:00,93.539,93.595,93.507,93.567,3031399995.0
2006-09-08 04:15:00,93.557,93.59,93.52,93.539,3322599994.0
2006-09-08 04:30:00,93.563,93.567,93.473,93.485,3255699997.0
2006-09-08 04:45:00,93.484,93.511,93.446,93.468,3269599982.0
2006-09-08 05:00:00,93.458,93.496,93.426,93.475,3362899995.0
2006-09-08 05:15:00,93.462,93.485,93.41,93.451,3451499989.0
2006-09-08 05:30:00,93.452,93.495,93.439,93.47,2657599991.0
2006-09-08 05:45:00,93.456,93.49,93.406,93.465,2962299997.0
2006-09-08 06:00:00,93.466,93.489,93.412,93.458,3058599998.0
2006-09-08 06:15:00,93.466,93.479,93.408,93.445,2523099991.0
2006-09-08 06:30:00,93.418,93.468,93.405,93.443,3232300004.0
2006-09-08 06:45:00,93.436,93.486,93.409,93.469,3154099993.0
2006-09-08 07:00:00,93.452,93.472,93.355,93.393,2710799992.0
2006-09-08 07:15:00,93.412,93.47,93.375,93.44,3372499987.0
2006-09-08 07:30:00,93.468,93.482,93.304,93.315,2871499984.0
2006-09-08 07:45:00,93.326,93.416,93.307,93.378,2796499999.0
2006-09-08 08:00:00,93.387,93.414,93.326,93.357,2994199995.0
2006-09-08 08:15:00,93.382,93.397,93.243,93.255,3043799993.0
2006-09-08 08:30:00,93.256,93.417,93.24,93.396,3154799988.0
2006-09-08 08:45:00,93.408,93.462,93.362,93.372,3322899993.0
2006-09-08 09:00:00,93.396,93.493,93.361,93.473,3349699976.0
2006-09-08 09:15:00,93.459,93.648,93.347,93.498,3533799994.0
2006-09-08 09:30:00,93.518,93.526,93.356,93.423,3372999985.0
2006-09-08 09:45:00,93.409,93.52,93.386,93.519,3136999986.0
2006-09-08 10:00:00,93.495,93.495,93.391,93.421,3088999987.0
2006-09-08 10:15:00,93.445,93.505,93.387,93.449,3422300004.0
2006-09-08 10:30:00,93.442,93.511,93.412,93.441,3559599987.0
2006-09-08 10:45:00,93.466,93.491,93.418,93.462,4020499979.0
2006-09-08 11:00:00,93.457,93.543,93.449,93.502,3303199985.0
2006-09-08 11:15:00,93.51,93.557,93.479,93.523,3728299997.0
2006-09-08 11:30:00,93.533,93.586,93.522,93.535,3847999989.0
2006-09-08 11:45:00,93.547,93.558,93.511,93.548,3789299987.0
2006-09-08 12:00:00,93.53,93.616,93.518,93.579,3579199984.0
2006-09-08 12:15:00,93.593,93.63,93.524,93.618,3598899997.0
2006-09-08 12:30:00,93.608,93.665,93.563,93.565,2922599997.0
2006-09-08 12:45:00,93.593,93.613,93.496,93.522,3619699985.0
2006-09-08 13:00:00,93.53,93.563,93.453,93.479,3635299993.0
2006-09-08 13:15:00,93.471,93.575,93.471,93.55,3699699996.0
2006-09-08 13:30:00,93.54,93.545,93.487,93.527,3130699997.0
2006-09-08 13:45:00,93.527,93.538,93.476,93.498,3328199999.0
2006-09-08 14:00:00,93.502,93.54,93.455,93.494,3443799994.0
2006-09-08 14:15:00,93.49,93.499,93.419,93.453,3479299996.0
2006-09-08 14:30:00,93.445,93.515,93.364,93.477,3460799994.0
2006-09-08 14:45:00,93.453,93.584,93.453,93.52,3879299990.0
2006-09-08 15:00:00,93.523,93.58,93.459,93.548,2779099989.0
2006-09-08 15:15:00,93.536,93.594,93.47,93.502,3729599996.0
2006-09-08 15:30:00,93.518,93.527,93.428,93.456,3346100004.0
2006-09-08 15:45:00,93.443,93.499,93.428,93.471,3638399993.0
2006-09-08 16:00:00,93.446,93.506,93.429,93.504,3359599976.0
2006-09-08 16:15:00,93.487,93.502,93.362,93.419,3645800005.0
2006-09-08 16:30:00,93.414,93.462,93.374,93.425,3599999990.0
2006-09-08 16:45:00,93.438,93.473,93.396,93.43,3291299991.0
2006-09-08 17:00:00,93.43,93.542,93.425,93.498,3063699992.0
2006-09-08 17:15:00,93.471,93.525,93.46,93.512,3334099981.0
2006-09-08 17:30:00,93.51,93.593,93.48,93.593,3279599991.0
2006-09-08 17:45:00,93.583,93.653,93.561,93.637,3415399982.0
2006-09-08 18:00:00,93.608,93.695,93.595,93.67,25972499911.0
2006-09-08 18:15:00,93.68,93.733,93.641,93.716,23417599918.0
2006-09-08 18:30:00,93.72,93.764,93.693,93.721,18254299933.0
2006-09-08 18:45:00,93.727,93.741,93.64,93.648,14240199935.0
2006-09-08 19:00:00,93.665,93.73,93.642,93.704,9075699954.0
2006-09-08 19:15:00,93.71,93.739,93.654,93.697,13890500004.0
2006-09-08 19:30:00,93.716,93.74,93.679,93.7,12146099963.0
2006-09-08 19:45:00,93.685,93.735,93.633,93.657,9593299945.0
2006-09-08 20:00:00,93.652,93.721,93.652,93.682,10515499984.0
2006-09-08 20:15:00,93.687,93.725,93.653,93.693,15434899976.0
2006-09-08 20:30:00,93.72,93.73,93.645,93.687,14675800007.0
2006-09-08 20:45:00,93.675,93.701,93.627,93.665,16405899967.0
2006-09-08 21:00:00,93.68,93.709,93.648,93.709,9076499973.0
2006-09-08 21:15:00,93.713,93.732,93.67,93.693,14728199951.0
2006-09-08 21:30:00,93.693,93.735,93.665,93.715,8711999992.0
2006-09-08 21:45:00,93.725,93.743,93.678,93.726,6650099997.0
2006-09-08 22:00:00,93.723,93.747,93.665,93.696,6801499970.0
2006-09-08 22:15:00,93.696,93.704,93.631,93.631,5040700004.0
2006-09-08 22:30:00,93.663,93.696,93.629,93.682,5424199985.0
2006-09-08 22:45:00,93.672,93.727,93.638,93.676,5239999995.0
2006-09-10 23:00:00,93.647,93.73,93.605,93.707,2942799979.0
2006-09-10 23:15:00,93.72,93.743,93.667,93.68,3126799987.0
2006-09-10 23:30:00,93.666,93.718,93.638,93.68,3264299990.0
2006-09-10 23:45:00,93.659,93.695,93.61,93.666,3051299998.0
2006-09-11 00:00:00,93.635,93.7,93.61,93.673,3391199984.0
2006-09-11 00:15:00,93.665,93.716,93.64,93.678,2489399998.0
2006-09-11 00:30:00,93.692,93.703,93.631,93.67,2786399999.0
2006-09-11 00:45:00,93.68,93.725,93.661,93.685,3114199980.0
2006-09-11 01:00:00,93.671,93.701,93.623,93.63,2886199983.0
2006-09-11 01:15:00,93.648,93.675,93.598,93.621,3155299998.0
2006-09-11 01:30:00,93.638,93.649,93.558,93.584,3257099977.0
2006-09-11 01:45:00,93.608,93.648,93.504,93.547,3957200000.0
2006-09-11 02:00:00,93.529,93.577,93.454,93.479,3270300002.0
2006-09-11 02:15:00,93.475,93.507,93.405,93.462,3160599986.0
2006-09-11 02:30:00,93.422,93.509,93.422,93.468,3684899992.0
2006-09-11 02:45:00,93.475,93.501,93.417,93.473,3578099983.0
2006-09-11 03:00:00,93.45,93.501,93.421,93.484,3451300002.0
2006-09-11 03:15:00,93.481,93.49,93.425,93.446,3544099990.0
2006-09-11 03:30:00,93.448,93.535,93.424,93.521,3270799991.0
2006-09-11 03:45:00,93.527,93.538,93.47,93.509,3303299993.0
2006-09-11 04:00:00,93.48,93.522,93.462,93.492,3054899981.0
2006-09-11 04:15:00,93.504,93.52,93.478,93.49,2670699981.0
2006-09-11 04:30:00,93.511,93.538,93.472,93.5,3093999991.0
2006-09-11 04:45:00,93.52,93.554,93.463,93.503,2588899999.0
2006-09-11 05:00:00,93.515,93.557,93.497,93.525,2477499998.0
2006-09-11 05:15:00,93.53,93.573,93.506,93.535,2513399994.0
2006-09-11 05:30:00,93.545,93.56,93.495,93.514,2481499991.0
2006-09-11 05:45:00,93.52,93.543,93.457,93.513,2807299998.0
2006-09-11 06:00:00,93.486,93.525,93.467,93.474,3012599999.0
2006-09-11 06:15:00,93.482,93.513,93.461,93.485,2880199981.0
2006-09-11 06:30:00,93.497,93.543,93.49,93.513,2406299980.0
2006-09-11 06:45:00,93.509,93.603,93.508,93.578,2920700002.0
2006-09-11 07:00:00,93.587,93.676,93.574,93.64,2774599994.0
2006-09-11 07:15:00,93.672,93.706,93.635,93.672,3203999998.0
2006-09-11 07:30:00,93.675,93.732,93.627,93.719,2886099985.0
2006-09-11 07:45:00,93.726,93.749,93.684,93.738,3020600003.0
2006-09-11 08:00:00,93.727,93.759,93.659,93.759,3661199999.0
2006-09-11 08:15:00,93.773,93.889,93.766,93.866,2853999987.0
2006-09-11 08:30:00,93.855,93.93,93.788,93.819,3523700015.0
2006-09-11 08:45:00,93.842,93.905,93.782,93.905,3078999978.0
2006-09-11 09:00:00,93.902,94.015,93.858,94.015,3116699999.0
2006-09-11 09:15:00,94.007,94.053,93.962,93.999,3472399979.0
2006-09-11 09:30:00,93.984,94.055,93.951,94.017,3020299995.0
2006-09-11 09:45:00,94.027,94.062,93.977,94.032,3845999996.0
2006-09-11 10:00:00,94.019,94.118,94.0,94.065,3584199993.0
2006-09-11 10:15:00,94.099,94.157,94.068,94.126,3950499983.0
2006-09-11 10:30:00,94.13,94.201,94.095,94.17,3414000006.0
2006-09-11 10:45:00,94.184,94.296,94.184,94.226,3403300000.0
2006-09-11 11:00:00,94.235,94.281,94.209,94.242,3923999992.0
2006-09-11 11:15:00,94.23,94.28,94.202,94.245,3797699975.0
2006-09-11 11:30:00,94.244,94.294,94.227,94.262,3709799992.0
2006-09-11 11:45:00,94.263,94.506,94.258,94.455,3700000002.0
2006-09-11 12:00:00,94.449,94.467,94.376,94.465,3281899979.0
2006-09-11 12:15:00,94.472,94.49,94.422,94.457,3693599988.0
2006-09-11 12:30:00,94.454,94.497,94.414,94.469,3130799996.0
2006-09-11 12:45:00,94.47,94.518,94.392,94.442,3415000000.0
2006-09-11 13:00:00,94.459,94.459,94.338,94.412,3263899980.0
2006-09-11 13:15:00,94.416,94.439,94.363,94.436,3170400008.0
2006-09-11 13:30:00,94.445,94.479,94.416,94.453,3311899986.0
2006-09-11 13:45:00,94.457,94.472,94.367,94.389,3321999984.0
2006-09-11 14:00:00,94.406,94.424,94.359,94.407,2971999993.0
2006-09-11 14:15:00,94.401,94.495,94.398,94.479,3735299989.0
2006-09-11 14:30:00,94.457,94.477,94.348,94.394,3446099992.0
2006-09-11 14:45:00,94.367,94.436,94.345,94.4,3466599979.0
2006-09-11 15:00:00,94.387,94.448,94.378,94.413,3203799987.0
2006-09-11 15:15:00,94.407,94.477,94.385,94.447,3604499982.0
2006-09-11 15:30:00,94.47,94.47,94.365,94.404,2822999980.0
2006-09-11 15:45:00,94.407,94.436,94.352,94.357,3172899996.0
2006-09-11 16:00:00,94.368,94.368,94.222,94.255,3542400017.0
2006-09-11 16:15:00,94.246,94.42,94.187,94.407,3179399986.0
2006-09-11 16:30:00,94.398,94.502,94.391,94.425,3489599985.0
2006-09-11 16:45:00,94.437,94.538,94.434,94.525,3457799980.0
2006-09-11 17:00:00,94.491,94.532,94.464,94.52,3111000000.0
2006-09-11 17:15:00,94.499,94.541,94.469,94.493,3625499986.0
2006-09-11 17:30:00,94.506,94.551,94.435,94.454,3615499983.0
2006-09-11 17:45:00,94.44,94.458,94.375,94.382,3850799992.0
2006-09-11 18:00:00,94.383,94.42,94.36,94.41,24186899962.0
2006-09-11 18:15:00,94.42,94.447,94.373,94.399,20613099948.0
2006-09-11 18:30:00,94.395,94.411,94.313,94.342,19196899956.0
2006-09-11 18:45:00,94.372,94.424,94.354,94.391,13852699981.0
2006-09-11 19:00:00,94.405,94.452,94.351,94.374,9616399983.0
2006-09-11 19:15:00,94.377,94.419,94.32,94.384,14411699997.0
2006-09-11 19:30:00,94.409,94.417,94.332,94.353,11918299953.0
2006-09-11 19:45:00,94.353,94.388,94.329,94.356,9107699981.0
2006-09-11 20:00:00,94.359,94.405,94.338,94.356,10602599987.0
2006-09-11 20:15:00,94.344,94.401,94.329,94.373,15071299948.0
2006-09-11 20:30:00,94.39,94.446,94.364,94.421,14280599969.0
2006-09-11 20:45:00,94.42,94.435,94.375,94.417,16244599945.0
2006-09-11 21:00:00,94.401,94.429,94.371,94.425,11724799996.0
2006-09-11 21:15:00,94.429,94.429,94.338,94.397,14657399946.0
2006-09-11 21:30:00,94.402,94.41,94.352,94.393,8237399975.0
2006-09-11 21:45:00,94.401,94.437,94.382,94.419,6586299973.0
2006-09-11 22:00:00,94.436,94.446,94.388,94.41,6752199977.0
2006-09-11 22:15:00,94.425,94.484,94.404,94.439,4402099976.0
2006-09-11 22:30:00,94.454,94.495,94.444,94.45,5276999983.0
2006-09-11 22:45:00,94.482,94.518,94.421,94.487,5927999990.0
2006-09-11 23:00:00,94.514,94.523,94.441,94.441,3265800004.0
2006-09-11 23:15:00,94.48,94.48,94.406,94.45,3013899985.0
2006-09-11 23:30:00,94.435,94.46,94.377,94.434,3463199995.0
2006-09-11 23:45:00,94.419,94.46,94.391,94.427,3046499996.0
2006-09-12 00:00:00,94.431,94.476,94.417,94.45,2920699989.0
2006-09-12 00:15:00,94.456,94.502,94.445,94.502,2875599991.0
2006-09-12 00:30:00,94.49,94.49,94.396,94.433,3013299996.0
2006-09-12 00:45:00,94.439,94.485,94.43,94.463,3971699982.0
2006-09-12 01:00:00,94.448,94.467,94.41,94.43,3015199992.0
2006-09-12 01:15:00,94.437,94.467,94.384,94.409,2788199980.0
2006-09-12 01:30:00,94.412,94.46,94.375,94.442,2692200002.0
2006-09-12 01:45:00,94.442,94.464,94.404,94.44,3936799985.0
2006-09-12 02:00:00,94.405,94.433,94.363,94.363,3312899993.0
2006-09-12 02:15:00,94.357,94.423,94.335,94.404,3326800012.0
2006-09-12 02:30:00,94.382,94.514,94.382,94.498,3302899986.0
2006-09-12 02:45:00,94.49,94.599,94.49,94.593,2932099993.0
2006-09-12 03:00:00,94.589,94.649,94.589,94.636,3583799990.0
2006-09-12 03:15:00,94.636,94.713,94.625,94.656,3538699993.0
2006-09-12 03:30:00,94.657,94.658,94.553,94.607,3040100000.0
2006-09-12 03:45:00,94.577,94.624,94.559,94.569,3345399982.0
2006-09-12 04:00:00,94.56,94.603,94.536,94.563,3252099981.0
2006-09-12 04:15:00,94.557,94.583,94.508,94.512,2724899992.0
2006-09-12 04:30:00,94.529,94.544,94.479,94.526,3119699986.0
2006-09-12 04:45:00,94.534,94.547,94.494,94.507,2745899992.0
2006-09-12 05:00:00,94.525,94.553,94.479,94.529,3064299989.0
2006-09-12 05:15:00,94.533,94.578,94.488,94.505,2647899984.0
2006-09-12 05:30:00,94.508,94.517,94.465,94.473,2517899992.0
2006-09-12 05:45:00,94.483,94.557,94.453,94.531,2453799995.0
2006-09-12 06:00:00,94.505,94.544,94.483,94.488,2755400001.0
2006-09-12 06:15:00,94.477,94.528,94.446,94.525,3027299996.0
2006-09-12 06:30:00,94.525,94.557,94.493,94.533,2936899992.0
2006-09-12 06:45:00,94.519,94.573,94.497,94.536,2744899987.0
2006-09-12 07:00:00,94.513,94.558,94.478,94.496,2882099997.0
2006-09-12 07:15:00,94.506,94.618,94.482,94.59,2685999993.0
2006-09-12 07:30:00,94.613,94.643,94.565,94.576,2774099993.0
2006-09-12 07:45:00,94.584,94.622,94.551,94.558,3497199996.0
2006-09-12 08:00:00,94.576,94.582,94.512,94.582,3111899981.0
2006-09-12 08:15:00,94.603,94.617,94.551,94.558,3493799995.0
2006-09-12 08:30:00,94.557,94.627,94.543,94.595,3207499989.0
2006-09-12 08:45:00,94.612,94.641,94.572,94.623,3536399988.0
2006-09-12 09:00:00,94.638,94.65,94.551,94.582,3459100009.0
2006-09-12 09:15:00,94.557,94.646,94.511,94.608,3385599997.0
2006-09-12 09:30:00,94.637,94.735,94.617,94.697,3161299987.0
2006-09-12 09:45:00,94.692,94.705,94.541,94.595,3021499986.0
2006-09-12 10:00:00,94.594,94.637,94.534,94.62,3241699986.0
2006-09-12 10:15:00,94.618,94.663,94.56,94.584,3672299993.0
2006-09-12 10:30:00,94.606,94.638,94.539,94.598,3467199993.0
2006-09-12 10:45:00,94.606,94.622,94.525,94.534,3322899976.0
2006-09-12 11:00:00,94.55,94.572,94.515,94.565,3338599990.0
2006-09-12 11:15:00,94.565,94.581,94.518,94.549,3548799984.0
2006-09-12 11:30:00,94.528,94.59,94.509,94.586,3976099995.0
2006-09-12 11:45:00,94.585,94.621,94.556,94.604,3625399987.0
2006-09-12 12:00:00,94.606,94.642,94.558,94.579,3689999989.0
2006-09-12 12:15:00,94.575,94.594,94.534,94.586,3440000002.0
2006-09-12 12:30:00,94.561,94.625,94.554,94.609,2936899980.0
2006-09-12 12:45:00,94.588,94.607,94.518,94.537,3412699996.0
2006-09-12 13:00:00,94.561,94.663,94.542,94.637,3351900000.0
2006-09-12 13:15:00,94.653,94.653,94.579,94.601,3249699999.0
2006-09-12 13:30:00,94.608,94.63,94.575,94.615,3325700005.0
2006-09-12 13:45:00,94.62,94.643,94.58,94.619,3571799989.0
2006-09-12 14:00:00,94.602,94.632,94.578,94.602,3572100000.0
2006-09-12 14:15:00,94.602,94.647,94.581,94.624,3098099991.0
2006-09-12 14:30:00,94.607,94.64,94.388,94.49,3442999995.0
2006-09-12 14:45:00,94.479,94.658,94.468,94.634,4040899989.0
2006-09-12 15:00:00,94.659,94.726,94.626,94.651,2670599992.0
2006-09-12 15:15:00,94.659,94.696,94.603,94.656,3538799973.0
2006-09-12 15:30:00,94.649,94.649,94.51,94.54,2616900001.0
2006-09-12 15:45:00,94.553,94.553,94.363,94.434,3953399989.0
2006-09-12 16:00:00,94.428,94.453,94.248,94.287,3102499990.0
2006-09-12 16:15:00,94.29,94.307,94.191,94.251,3759099998.0
2006-09-12 16:30:00,94.275,94.307,94.221,94.257,4027699990.0
2006-09-12 16:45:00,94.255,94.317,94.214,94.313,3557400001.0
2006-09-12 17:00:00,94.295,94.346,94.265,94.328,2930899999.0
2006-09-12 17:15:00,94.334,94.393,94.293,94.355,3049199995.0
2006-09-12 17:30:00,94.371,94.42,94.361,94.388,3024199991.0
2006-09-12 17:45:00,94.403,94.417,94.341,94.377,2884299993.0
2006-09-12 18:00:00,94.357,94.39,94.316,94.33,21904499884.0
2006-09-12 18:15:00,94.34,94.427,94.316,94.405,20408099955.0
2006-09-12 18:30:00,94.407,94.425,94.364,94.382,18223699943.0
2006-09-12 18:45:00,94.398,94.412,94.352,94.369,14591699986.0
2006-09-12 19:00:00,94.366,94.422,94.361,94.4,8933899992.0
2006-09-12 19:15:00,94.399,94.432,94.352,94.403,14315799967.0
2006-09-12 19:30:00,94.42,94.436,94.354,94.372,11972599941.0
2006-09-12 19:45:00,94.372,94.413,94.231,94.242,8959799992.0
2006-09-12 20:00:00,94.24,94.373,94.23,94.332,10854599980.0
2006-09-12 20:15:00,94.304,94.393,94.291,94.36,13832199953.0
2006-09-12 20:30:00,94.35,94.37,94.302,94.337,13935199965.0
2006-09-12 20:45:00,94.346,94.37,94.297,94.346,16462199954.0
2006-09-12 21:00:00,94.35,94.388,94.317,94.348,9052799965.0
2006-09-12 21:15:00,94.351,94.371,94.319,94.347,13799399971.0
2006-09-12 21:30:00,94.336,94.361,94.311,94.349,7900999977.0
2006-09-12 21:45:00,94.319,94.368,94.298,94.319,6611299963.0
2006-09-12 22:00:00,94.33,94.362,94.284,94.313,6804999979.0
2006-09-12 22:15:00,94.333,94.337,94.288,94.316,4621300002.0
2006-09-12 22:30:00,94.325,94.33,94.264,94.29,5176900002.0
2006-09-12 22:45:00,94.293,94.302,94.185,94.188,5196899975.0
2006-09-12 23:00:00,94.258,94.262,94.194,94.22,2771600005.0
2006-09-12 23:15:00,94.227,94.248,94.125,94.176,3288999980.0
2006-09-12 23:30:00,94.202,94.239,94.163,94.17,3871999983.0
2006-09-12 23:45:00,94.175,94.229,94.153,94.166,2836599982.0
2006-09-13 00:00:00,94.167,94.212,94.136,94.187,3187299997.0
2006-09-13 00:15:00,94.182,94.208,94.151,94.166,2828599987.0
2006-09-13 00:30:00,94.176,94.234,94.146,94.213,3366999997.0
2006-09-13 00:45:00,94.223,94.268,94.151,94.199,3288800008.0
2006-09-13 01:00:00,94.186,94.221,94.135,94.174,3088200007.0
2006-09-13 01:15:00,94.188,94.2,94.108,94.128,2911499988.0
2006-09-13 01:30:00,94.152,94.195,94.122,94.178,2826300007.0
2006-09-13 01:45:00,94.194,94.205,94.145,94.173,4018799992.0
2006-09-13 02:00:00,94.164,94.176,93.961,93.965,2911999981.0
2006-09-13 02:15:00,93.939,93.985,93.865,93.93,3856099998.0
2006-09-13 02:30:00,93.934,93.983,93.91,93.933,3063699990.0
2006-09-13 02:45:00,93.926,93.981,93.879,93.965,3168999995.0
2006-09-13 03:00:00,93.95,93.979,93.915,93.915,3421199976.0
2006-09-13 03:15:00,93.933,93.987,93.914,93.935,3017700007.0
2006-09-13 03:30:00,93.93,93.982,93.918,93.97,3357999997.0
2006-09-13 03:45:00,93.943,94.049,93.943,94.022,2973999997.0
2006-09-13 04:00:00,94.008,94.038,93.97,94.014,3136499986.0
2006-09-13 04:15:00,94.025,94.045,93.985,93.999,3161199981.0
2006-09-13 04:30:00,94.011,94.048,93.993,94.027,2821999988.0
2006-09-13 04:45:00,94.057,94.077,94.012,94.06,3114200003.0
2006-09-13 05:00:00,94.061,94.076,94.008,94.062,2783299990.0
2006-09-13 05:15:00,94.061,94.075,94.023,94.056,2362800007.0
2006-09-13 05:30:00,94.051,94.07,94.015,94.034,3066399990.0
2006-09-13 05:45:00,94.055,94.087,93.976,94.057,2969499996.0
2006-09-13 06:00:00,94.064,94.08,94.017,94.05,2445699977.0
2006-09-13 06:15:00,94.053,94.11,94.029,94.11,2504499994.0
2006-09-13 06:30:00,94.101,94.14,94.078,94.123,3035699982.0
2006-09-13 06:45:00,94.103,94.142,94.083,94.132,3345700008.0
2006-09-13 07:00:00,94.128,94.164,94.092,94.13,2915699988.0
2006-09-13 07:15:00,94.148,94.208,94.116,94.185,2983199999.0
2006-09-13 07:30:00,94.194,94.231,94.152,94.203,3233399997.0
2006-09-13 07:45:00,94.19,94.229,94.134,94.171,3303299987.0
2006-09-13 08:00:00,94.169,94.204,94.146,94.188,3204399991.0
2006-09-13 08:15:00,94.173,94.183,94.121,94.143,3193699994.0
2006-09-13 08:30:00,94.158,94.159,94.059,94.077,3601000007.0
2006-09-13 08:45:00,94.098,94.15,94.067,94.099,3259499987.0
2006-09-13 09:00:00,94.09,94.112,94.033,94.059,3671299995.0
2006-09-13 09:15:00,94.035,94.05,93.944,93.965,3028200000.0
2006-09-13 09:30:00,93.949,94.006,93.898,93.988,3542600001.0
2006-09-13 09:45:00,94.0,94.025,93.905,93.905,3313499984.0
2006-09-13 10:00:00,93.907,93.975,93.899,93.957,3150000002.0
2006-09-13 10:15:00,93.963,93.968,93.863,93.919,3285299979.0
2006-09-13 10:30:00,93.922,93.997,93.889,93.995,2893199995.0
2006-09-13 10:45:00,94.012,94.05,93.967,94.023,3619999991.0
2006-09-13 11:00:00,94.049,94.098,94.004,94.066,3142399993.0
2006-09-13 11:15:00,94.066,94.094,94.0,94.031,3727200002.0
2006-09-13 11:30:00,94.01,94.068,94.006,94.048,3786600004.0
2006-09-13 11:45:00,94.038,94.059,93.972,93.98,3657899988.0
2006-09-13 12:00:00,93.973,94.002,93.908,93.924,3616499984.0
2006-09-13 12:15:00,93.93,93.955,93.848,93.887,3344900001.0
2006-09-13 12:30:00,93.887,93.913,93.845,93.86,3535799988.0
2006-09-13 12:45:00,93.89,93.93,93.843,93.922,3127499997.0
2006-09-13 13:00:00,93.908,93.979,93.893,93.945,3629199988.0
2006-09-13 13:15:00,93.941,93.969,93.88,93.935,3366599990.0
2006-09-13 13:30:00,93.934,93.948,93.889,93.94,3424400007.0
2006-09-13 13:45:00,93.922,93.941,93.871,93.885,3682400016.0
2006-09-13 14:00:00,93.908,93.911,93.816,93.843,3216700012.0
2006-09-13 14:15:00,93.85,93.878,93.801,93.835,3472400000.0
2006-09-13 14:30:00,93.845,93.854,93.746,93.773,2907499996.0
2006-09-13 14:45:00,93.767,93.823,93.734,93.777,3676799999.0
2006-09-13 15:00:00,93.78,93.851,93.755,93.837,3066699991.0
2006-09-13 15:15:00,93.812,93.875,93.766,93.84,3580700008.0
2006-09-13 15:30:00,93.843,93.96,93.829,93.958,3411699990.0
2006-09-13 15:45:00,93.955,94.015,93.929,93.982,3368599978.0
2006-09-13 16:00:00,93.976,94.026,93.936,93.992,3786300016.0
2006-09-13 16:15:00,94.005,94.01,93.853,93.871,3291799992.0
2006-09-13 16:30:00,93.866,93.94,93.834,93.918,4004500003.0
2006-09-13 16:45:00,93.938,93.967,93.846,93.956,3296099986.0
2006-09-13 17:00:00,93.95,94.016,93.921,93.994,2886900004.0
2006-09-13 17:15:00,93.971,94.072,93.96,94.054,3597200002.0
2006-09-13 17:30:00,94.051,94.082,94.006,94.025,3508599976.0
2006-09-13 17:45:00,94.028,94.054,93.963,93.969,3723699998.0
2006-09-13 18:00:00,93.988,94.03,93.909,93.96,21897799931.0
2006-09-13 18:15:00,93.97,94.0,93.87,93.895,23064300038.0
2006-09-13 18:30:00,93.895,93.985,93.877,93.95,18200199939.0
2006-09-13 18:45:00,93.952,93.989,93.936,93.958,13957899966.0
2006-09-13 19:00:00,93.975,94.056,93.945,94.022,9529299979.0
2006-09-13 19:15:00,94.015,94.057,93.989,94.04,14809399981.0
2006-09-13 19:30:00,94.044,94.051,93.946,93.968,11851699982.0
2006-09-13 19:45:00,93.965,93.997,93.92,93.942,9654099974.0
2006-09-13 20:00:00,93.942,93.994,93.902,93.937,10338299989.0
2006-09-13 20:15:00,93.937,93.966,93.891,93.963,15463699953.0
2006-09-13 20:30:00,93.96,93.99,93.919,93.973,14193399995.0
2006-09-13 20:45:00,93.948,93.983,93.922,93.966,13920299962.0
2006-09-13 21:00:00,93.98,93.994,93.932,93.982,8947399976.0
2006-09-13 21:15:00,93.976,94.005,93.929,93.974,14816899963.0
2006-09-13 21:30:00,93.99,94.009,93.947,93.994,8049199978.0
2006-09-13 21:45:00,93.978,94.006,93.939,93.983,6301999974.0
2006-09-13 22:00:00,93.97,94.003,93.944,93.979,6468999958.0
2006-09-13 22:15:00,93.997,94.013,93.949,93.972,3991599980.0
2006-09-13 22:30:00,94.008,94.039,93.961,94.013,5239899980.0
2006-09-13 22:45:00,94.009,94.06,93.953,93.953,5244999994.0
2006-09-13 23:00:00,93.937,94.028,93.884,93.93,3266099985.0
2006-09-13 23:15:00,93.937,93.986,93.88,93.927,3170499989.0
2006-09-13 23:30:00,93.945,94.019,93.928,93.995,3728499988.0
2006-09-13 23:45:00,93.968,94.017,93.962,93.972,3223899979.0
2006-09-14 00:00:00,93.972,94.0,93.934,93.934,2972599993.0
2006-09-14 00:15:00,93.929,93.985,93.921,93.972,3331599981.0
2006-09-14 00:30:00,93.955,93.974,93.914,93.95,2902799989.0
2006-09-14 00:45:00,93.955,93.987,93.888,93.973,3985700018.0
2006-09-14 01:00:00,93.972,94.012,93.947,93.992,2697999978.0
2006-09-14 01:15:00,94.001,94.037,93.88,93.923,2583700005.0
2006-09-14 01:30:00,93.934,93.972,93.904,93.972,2897800001.0
2006-09-14 01:45:00,93.978,93.985,93.926,93.978,3685299980.0
2006-09-14 02:00:00,93.977,94.022,93.936,93.997,3066999972.0
2006-09-14 02:15:00,93.994,94.053,93.986,94.048,3362299998.0
2006-09-14 02:30:00,94.042,94.077,94.003,94.077,3046399998.0
2006-09-14 02:45:00,94.077,94.085,94.021,94.036,2827799992.0
2006-09-14 03:00:00,94.027,94.059,93.975,94.037,3576800002.0
2006-09-14 03:15:00,94.016,94.031,93.967,93.985,3247000006.0
2006-09-14 03:30:00,93.977,94.028,93.9,93.95,3437299981.0
2006-09-14 03:45:00,93.975,93.994,93.933,93.949,2988999993.0
2006-09-14 04:00:00,93.945,94.006,93.94,93.967,2941400003.0
2006-09-14 04:15:00,93.959,93.99,93.933,93.956,2586299979.0
2006-09-14 04:30:00,93.962,93.993,93.915,93.933,2897399981.0
2006-09-14 04:45:00,93.937,93.97,93.903,93.96,2487199976.0
2006-09-14 05:00:00,93.964,94.01,93.931,93.992,3095700003.0
2006-09-14 05:15:00,94.007,94.012,93.95,93.99,2930999970.0
2006-09-14 05:30:00,93.977,94.023,93.961,93.995,3118899998.0
2006-09-14 05:45:00,94.013,94.027,93.95,93.985,2885799999.0
2006-09-14 06:00:00,93.978,94.021,93.958,93.988,3354300006.0
2006-09-14 06:15:00,93.979,94.019,93.934,93.985,2873999983.0
2006-09-14 06:30:00,93.971,94.009,93.95,93.968,2291899997.0
2006-09-14 06:45:00,93.96,94.008,93.948,93.977,2929499989.0
2006-09-14 07:00:00,93.992,93.998,93.944,93.975,2876500004.0
2006-09-14 07:15:00,93.934,93.992,93.934,93.958,3440599982.0
2006-09-14 07:30:00,93.957,94.014,93.941,94.009,2970499993.0
2006-09-14 07:45:00,93.984,94.022,93.959,93.976,2808300012.0
2006-09-14 08:00:00,93.992,94.046,93.974,94.029,3597199996.0
2006-09-14 08:15:00,94.042,94.08,94.008,94.04,3448200002.0
2006-09-14 08:30:00,94.046,94.102,94.029,94.068,3476099997.0
2006-09-14 08:45:00,94.061,94.096,94.009,94.056,3021699985.0
2006-09-14 09:00:00,94.058,94.082,93.967,94.055,3551899996.0
2006-09-14 09:15:00,94.059,94.124,94.057,94.098,3527799997.0
2006-09-14 09:30:00,94.083,94.139,94.066,94.128,3551300000.0
2006-09-14 09:45:00,94.118,94.13,94.066,94.076,3516999983.0
2006-09-14 10:00:00,94.067,94.187,94.061,94.163,3259299994.0
2006-09-14 10:15:00,94.181,94.211,94.106,94.175,3364799991.0
2006-09-14 10:30:00,94.17,94.225,94.153,94.198,3525599992.0
2006-09-14 10:45:00,94.187,94.234,94.164,94.222,3459599990.0
2006-09-14 11:00:00,94.21,94.229,94.098,94.126,3792699981.0
2006-09-14 11:15:00,94.131,94.147,94.075,94.1,3512699986.0
2006-09-14 11:30:00,94.116,94.309,94.103,94.291,4084099978.0
2006-09-14 11:45:00,94.29,94.398,94.278,94.333,3462899982.0
2006-09-14 12:00:00,94.334,94.37,94.295,94.365,3361399993.0
2006-09-14 12:15:00,94.35,94.419,94.34,94.402,3708899994.0
2006-09-14 12:30:00,94.381,94.481,94.381,94.429,2786099992.0
2006-09-14 12:45:00,94.438,94.46,94.317,94.371,3296099993.0
2006-09-14 13:00:00,94.4,94.444,94.366,94.404,3554799998.0
2006-09-14 13:15:00,94.401,94.42,94.335,94.401,3898899989.0
2006-09-14 13:30:00,94.413,94.418,94.337,94.363,3068599977.0
2006-09-14 13:45:00,94.372,94.403,94.346,94.369,3227399989.0
2006-09-14 14:00:00,94.369,94.481,94.167,94.235,3215299989.0
2006-09-14 14:15:00,94.225,94.225,94.058,94.098,3621599991.0
2006-09-14 14:30:00,94.11,94.144,93.869,93.937,3668799991.0
2006-09-14 14:45:00,93.919,93.988,93.885,93.987,3572199988.0
2006-09-14 15:00:00,93.983,93.995,93.905,93.908,3508699990.0
2006-09-14 15:15:00,93.92,94.017,93.888,94.016,3781099992.0
2006-09-14 15:30:00,93.99,94.075,93.947,94.051,3024099990.0
2006-09-14 15:45:00,94.048,94.067,93.98,94.033,3490999996.0
2006-09-14 16:00:00,94.033,94.095,94.011,94.076,3551699997.0
2006-09-14 16:15:00,94.076,94.114,94.032,94.037,3163999993.0
2006-09-14 16:30:00,94.066,94.098,94.026,94.058,4016399984.0
2006-09-14 16:45:00,94.048,94.169,94.036,94.143,3385599994.0
2006-09-14 17:00:00,94.112,94.145,94.052,94.123,3628299979.0
2006-09-14 17:15:00,94.096,94.124,94.047,94.053,3170599994.0
2006-09-14 17:30:00,94.037,94.082,93.93,93.955,3710100000.0
2006-09-14 17:45:00,93.975,94.015,93.94,93.94,3318499990.0
2006-09-14 18:00:00,93.95,94.06,93.95,94.04,25205199866.0
2006-09-14 18:15:00,94.05,94.139,94.029,94.063,20675199888.0
2006-09-14 18:30:00,94.061,94.073,93.967,93.982,19636399971.0
2006-09-14 18:45:00,93.96,94.0,93.926,93.955,13411299949.0
2006-09-14 19:00:00,93.958,93.997,93.929,93.965,9150599994.0
2006-09-14 19:15:00,93.976,93.976,93.918,93.947,13759299974.0
2006-09-14 19:30:00,93.962,93.979,93.925,93.945,11399600000.0
2006-09-14 19:45:00,93.963,93.978,93.923,93.956,9500799976.0
2006-09-14 20:00:00,93.972,93.978,93.91,93.925,10730700000.0
2006-09-14 20:15:00,93.933,93.937,93.813,93.87,14569099961.0
2006-09-14 20:30:00,93.86,93.89,93.826,93.851,14663899959.0
2006-09-14 20:45:00,93.862,93.877,93.806,93.83,14060499952.0
2006-09-14 21:00:00,93.84,93.875,93.79,93.86,8852399994.0
2006-09-14 21:15:00,93.862,93.888,93.819,93.872,14893599933.0
2006-09-14 21:30:00,93.883,93.902,93.834,93.872,7735499995.0
2006-09-14 21:45:00,93.853,93.912,93.844,93.893,6482499999.0
2006-09-14 22:00:00,93.893,93.899,93.822,93.865,6814299996.0
2006-09-14 22:15:00,93.865,93.901,93.829,93.847,4616899999.0
2006-09-14 22:30:00,93.867,93.924,93.859,93.91,5167599983.0
2006-09-14 22:45:00,93.885,93.92,93.82,93.875,4884199988.0
2006-09-14 23:00:00,93.91,93.942,93.86,93.86,3357900018.0
2006-09-14 23:15:00,93.878,93.919,93.849,93.895,2840599988.0
2006-09-14 23:30:00,93.896,93.896,93.82,93.858,3983899991.0
2006-09-14 23:45:00,93.846,93.866,93.802,93.855,2867099984.0
2006-09-15 00:00:00,93.85,93.858,93.799,93.819,3053199987.0
2006-09-15 00:15:00,93.821,93.865,93.807,93.845,3224999988.0
2006-09-15 00:30:00,93.838,93.868,93.807,93.85,3155199998.0
2006-09-15 00:45:00,93.837,93.875,93.814,93.845,3782099988.0
2006-09-15 01:00:00,93.835,93.872,93.825,93.859,2626699975.0
2006-09-15 01:15:00,93.87,93.928,93.849,93.925,3527899991.0
2006-09-15 01:30:00,93.932,93.933,93.891,93.908,3203199988.0
2006-09-15 01:45:00,93.907,93.955,93.856,93.935,3885899994.0
2006-09-15 02:00:00,93.928,93.996,93.926,93.943,3335700001.0
2006-09-15 02:15:00,93.944,94.013,93.941,93.997,3209999980.0
2006-09-15 02:30:00,93.99,94.01,93.957,93.997,3007199995.0
2006-09-15 02:45:00,93.977,93.998,93.893,93.936,3380099988.0
2006-09-15 03:00:00,93.947,93.959,93.875,93.893,3710899980.0
2006-09-15 03:15:00,93.883,93.901,93.84,93.861,3178700000.0
2006-09-15 03:30:00,93.875,93.882,93.814,93.867,3083599993.0
2006-09-15 03:45:00,93.883,93.936,93.844,93.914,3239399987.0
2006-09-15 04:00:00,93.884,93.915,93.869,93.882,2595399995.0
2006-09-15 04:15:00,93.89,93.894,93.831,93.858,2848399987.0
2006-09-15 04:30:00,93.861,93.909,93.83,93.849,2867599983.0
2006-09-15 04:45:00,93.863,93.89,93.835,93.873,2714400000.0
2006-09-15 05:00:00,93.862,93.889,93.83,93.887,2488299999.0
2006-09-15 05:15:00,93.881,93.96,93.86,93.956,2568599999.0
2006-09-15 05:30:00,93.938,93.99,93.934,93.944,2252299990.0
2006-09-15 05:45:00,93.943,93.992,93.914,93.924,2549899994.0
2006-09-15 06:00:00,93.93,93.936,93.852,93.872,3034399990.0
2006-09-15 06:15:00,93.865,93.896,93.791,93.811,2137599989.0
2006-09-15 06:30:00,93.802,93.824,93.734,93.765,3143300002.0
2006-09-15 06:45:00,93.743,93.823,93.743,93.802,3044099971.0
2006-09-15 07:00:00,93.813,93.86,93.795,93.823,2624799988.0
2006-09-15 07:15:00,93.811,93.844,93.789,93.822,2501199987.0
2006-09-15 07:30:00,93.83,93.859,93.78,93.826,3567199985.0
2006-09-15 07:45:00,93.828,93.876,93.781,93.815,3182699985.0
2006-09-15 08:00:00,93.827,93.847,93.767,93.795,3094999989.0
2006-09-15 08:15:00,93.8,93.877,93.755,93.866,3094799986.0
2006-09-15 08:30:00,93.851,93.893,93.807,93.849,3232399981.0
2006-09-15 08:45:00,93.872,93.912,93.823,93.875,3054299992.0
2006-09-15 09:00:00,93.887,93.922,93.768,93.785,3494599983.0
2006-09-15 09:15:00,93.793,93.835,93.744,93.798,3142199987.0
2006-09-15 09:30:00,93.819,93.888,93.709,93.712,3495099978.0
2006-09-15 09:45:00,93.712,93.743,93.639,93.648,3408599994.0
2006-09-15 10:00:00,93.657,93.692,93.612,93.675,3498499985.0
2006-09-15 10:15:00,93.675,93.675,93.481,93.517,3795499979.0
2006-09-15 10:30:00,93.51,93.55,93.429,93.472,3593499988.0
2006-09-15 10:45:00,93.472,93.498,93.423,93.478,3457699996.0
2006-09-15 11:00:00,93.494,93.576,93.447,93.558,3286699996.0
2006-09-15 11:15:00,93.558,93.617,93.531,93.587,3276399997.0
2006-09-15 11:30:00,93.597,93.618,93.544,93.598,3515199993.0
2006-09-15 11:45:00,93.596,93.646,93.527,93.563,3598999982.0
2006-09-15 12:00:00,93.537,93.562,93.433,93.457,3734399997.0
2006-09-15 12:15:00,93.466,93.555,93.435,93.539,3464899992.0
2006-09-15 12:30:00,93.539,93.57,93.459,93.459,2766100012.0
2006-09-15 12:45:00,93.475,93.487,93.404,93.432,3468199982.0
2006-09-15 13:00:00,93.429,93.522,93.426,93.506,3425499983.0
2006-09-15 13:15:00,93.522,93.575,93.42,93.561,3194299995.0
2006-09-15 13:30:00,93.557,93.564,93.494,93.538,2869499988.0
2006-09-15 13:45:00,93.535,93.555,93.374,93.435,3470300000.0
2006-09-15 14:00:00,93.42,93.487,93.379,93.469,2689099999.0
2006-09-15 14:15:00,93.452,93.575,93.446,93.462,3756799994.0
2006-09-15 14:30:00,93.446,93.513,93.289,93.294,3449299978.0
2006-09-15 14:45:00,93.257,93.429,93.257,93.404,4067199978.0
2006-09-15 15:00:00,93.422,93.448,93.317,93.343,3213499980.0
2006-09-15 15:15:00,93.329,93.419,93.321,93.363,4143099992.0
2006-09-15 15:30:00,93.364,93.368,93.207,93.264,3466399980.0
2006-09-15 15:45:00,93.27,93.306,93.225,93.298,3632999986.0
2006-09-15 16:00:00,93.307,93.354,93.213,93.275,3389899988.0
2006-09-15 16:15:00,93.265,93.294,93.162,93.222,3637299985.0
2006-09-15 16:30:00,93.215,93.368,93.195,93.328,3625900012.0
2006-09-15 16:45:00,93.329,93.429,93.281,93.401,3540100020.0
2006-09-15 17:00:00,93.394,93.511,93.394,93.466,3358099978.0
2006-09-15 17:15:00,93.442,93.472,93.4,93.412,3193099994.0
2006-09-15 17:30:00,93.424,93.477,93.391,93.429,3120299986.0
2006-09-15 17:45:00,93.436,93.572,93.425,93.554,3149099988.0
2006-09-15 18:00:00,93.565,93.65,93.53,93.64,23601599938.0
2006-09-15 18:15:00,93.65,93.672,93.597,93.639,19052199931.0
2006-09-15 18:30:00,93.646,93.789,93.632,93.777,19282399989.0
2006-09-15 18:45:00,93.773,93.912,93.757,93.845,14156099967.0
2006-09-15 19:00:00,93.868,93.915,93.809,93.908,9403399965.0
2006-09-15 19:15:00,93.911,93.943,93.858,93.905,13673199939.0
2006-09-15 19:30:00,93.91,93.936,93.809,93.824,12131599973.0
2006-09-15 19:45:00,93.814,93.864,93.796,93.819,9669099975.0
2006-09-15 20:00:00,93.818,93.847,93.758,93.779,10755199974.0
2006-09-15 20:15:00,93.775,93.805,93.734,93.77,15095199934.0
2006-09-15 20:30:00,93.787,93.803,93.712,93.728,14923899979.0
2006-09-15 20:45:00,93.724,93.753,93.621,93.656,16685399959.0
2006-09-15 21:00:00,93.652,93.687,93.606,93.671,10190699979.0
2006-09-15 21:15:00,93.687,93.687,93.604,93.627,15121099963.0
2006-09-15 21:30:00,93.624,93.657,93.591,93.646,7602599987.0
2006-09-15 21:45:00,93.635,93.66,93.56,93.567,7647900003.0
2006-09-15 22:00:00,93.56,93.624,93.53,93.565,6608299984.0
2006-09-15 22:15:00,93.555,93.604,93.523,93.546,4964199987.0
2006-09-15 22:30:00,93.552,93.616,93.542,93.579,5064399996.0
2006-09-15 22:45:00,93.598,93.662,93.525,93.599,5695399979.0
2006-09-17 23:00:00,93.408,93.432,93.224,93.286,3148399995.0
2006-09-17 23:15:00,93.303,93.359,93.26,93.341,3447099986.0
2006-09-17 23:30:00,93.352,93.607,93.254,93.355,3273999991.0
2006-09-17 23:45:00,93.329,93.352,93.269,93.283,2394999983.0
2006-09-18 00:00:00,93.301,93.42,93.273,93.38,2872099999.0
2006-09-18 00:15:00,93.395,93.549,93.377,93.503,2860599999.0
2006-09-18 00:30:00,93.492,93.695,93.485,93.631,3152399995.0
2006-09-18 00:45:00,93.656,93.693,93.569,93.594,3420399984.0
2006-09-18 01:00:00,93.575,93.703,93.55,93.669,2853299997.0
2006-09-18 01:15:00,93.687,93.76,93.66,93.75,2662599994.0
2006-09-18 01:30:00,93.766,93.776,93.7,93.729,2971599993.0
2006-09-18 01:45:00,93.741,93.891,93.713,93.844,3780899994.0
2006-09-18 02:00:00,93.804,93.893,93.683,93.862,3088999971.0
2006-09-18 02:15:00,93.826,93.87,93.809,93.86,3270599996.0
2006-09-18 02:30:00,93.859,93.933,93.807,93.835,3544299985.0
2006-09-18 02:45:00,93.838,93.861,93.764,93.78,3183299995.0
2006-09-18 03:00:00,93.759,93.817,93.724,93.802,3324899992.0
2006-09-18 03:15:00,93.77,93.808,93.747,93.771,3207999976.0
2006-09-18 03:30:00,93.767,93.767,93.698,93.762,3202499995.0
2006-09-18 03:45:00,93.744,93.802,93.714,93.785,2579899994.0
2006-09-18 04:00:00,93.765,93.846,93.75,93.765,2328799992.0
2006-09-18 04:15:00,93.75,93.803,93.75,93.779,2591599992.0
2006-09-18 04:30:00,93.766,93.809,93.749,93.782,3012399988.0
2006-09-18 04:45:00,93.805,93.834,93.776,93.802,2555799999.0
2006-09-18 05:00:00,93.807,93.864,93.772,93.845,2901399996.0
2006-09-18 05:15:00,93.837,93.855,93.782,93.813,2302199993.0
2006-09-18 05:30:00,93.809,93.851,93.791,93.835,2086899998.0
2006-09-18 05:45:00,93.824,93.884,93.792,93.883,2652600002.0
2006-09-18 06:00:00,93.867,93.94,93.866,93.912,3321900007.0
2006-09-18 06:15:00,93.892,93.931,93.862,93.888,2588699992.0
2006-09-18 06:30:00,93.889,93.916,93.862,93.899,2676099987.0
2006-09-18 06:45:00,93.866,93.92,93.865,93.9,2775899992.0
2006-09-18 07:00:00,93.899,93.9,93.828,93.883,2975899986.0
2006-09-18 07:15:00,93.885,93.89,93.822,93.848,2740199993.0
2006-09-18 07:30:00,93.844,93.961,93.834,93.948,3181799993.0
2006-09-18 07:45:00,93.935,93.98,93.893,93.931,3136199997.0
2006-09-18 08:00:00,93.932,93.97,93.9,93.921,3154599978.0
2006-09-18 08:15:00,93.924,94.124,93.912,94.01,3171899989.0
2006-09-18 08:30:00,94.025,94.09,93.986,94.02,3267699990.0
2006-09-18 08:45:00,94.06,94.167,94.038,94.167,3360599988.0
2006-09-18 09:00:00,94.183,94.199,94.041,94.084,3345599998.0
2006-09-18 09:15:00,94.055,94.071,93.964,94.05,3608099986.0
2006-09-18 09:30:00,94.043,94.085,93.986,94.003,3406899995.0
2006-09-18 09:45:00,93.996,94.007,93.946,93.974,3015400003.0
2006-09-18 10:00:00,93.958,94.01,93.936,93.993,2981299991.0
2006-09-18 10:15:00,94.005,94.008,93.93,93.995,3521799995.0
2006-09-18 10:30:00,93.979,94.054,93.962,94.04,3527899980.0
2006-09-18 10:45:00,94.038,94.109,94.002,94.075,3556299983.0
2006-09-18 11:00:00,94.077,94.246,94.066,94.203,3718400018.0
2006-09-18 11:15:00,94.229,94.229,94.075,94.114,3287599994.0
2006-09-18 11:30:00,94.133,94.16,94.094,94.102,3398899986.0
2006-09-18 11:45:00,94.1,94.151,94.065,94.131,3420199989.0
2006-09-18 12:00:00,94.157,94.169,94.082,94.167,3558799990.0
2006-09-18 12:15:00,94.155,94.18,94.085,94.118,3411600002.0
2006-09-18 12:30:00,94.113,94.152,94.058,94.121,3027399984.0
2006-09-18 12:45:00,94.14,94.163,94.039,94.15,2963299978.0
2006-09-18 13:00:00,94.15,94.192,94.133,94.147,3098500001.0
2006-09-18 13:15:00,94.128,94.178,94.078,94.152,3066199992.0
2006-09-18 13:30:00,94.169,94.2,94.121,94.177,3299399998.0
2006-09-18 13:45:00,94.187,94.225,94.13,94.133,3414899983.0
2006-09-18 14:00:00,94.133,94.17,94.002,94.023,3002799998.0
2006-09-18 14:15:00,94.025,94.116,94.019,94.102,3429399984.0
2006-09-18 14:30:00,94.106,94.168,94.074,94.162,3191199996.0
2006-09-18 14:45:00,94.155,94.211,94.114,94.169,3486799974.0
2006-09-18 15:00:00,94.188,94.252,94.157,94.224,3148699986.0
2006-09-18 15:15:00,94.227,94.243,94.149,94.163,3685700004.0
2006-09-18 15:30:00,94.167,94.214,94.143,94.168,3383299991.0
2006-09-18 15:45:00,94.172,94.241,94.144,94.227,3293799994.0
2006-09-18 16:00:00,94.232,94.268,94.178,94.224,3291299984.0
2006-09-18 16:15:00,94.239,94.277,94.181,94.259,3422799998.0
2006-09-18 16:30:00,94.25,94.273,94.147,94.165,3622399977.0
2006-09-18 16:45:00,94.146,94.261,94.135,94.171,3169899989.0
2006-09-18 17:00:00,94.168,94.205,94.071,94.118,3357099997.0
2006-09-18 17:15:00,94.102,94.128,94.027,94.055,3376199988.0
2006-09-18 17:30:00,94.038,94.072,94.005,94.028,3623900000.0
2006-09-18 17:45:00,94.031,94.072,94.003,94.055,3125199995.0
2006-09-18 18:00:00,94.09,94.17,94.064,94.17,24525599966.0
2006-09-18 18:15:00,94.18,94.226,94.134,94.186,22858599925.0
2006-09-18 18:30:00,94.179,94.201,94.135,94.152,19089999942.0
2006-09-18 18:45:00,94.171,94.219,94.117,94.183,14696399955.0
2006-09-18 19:00:00,94.193,94.255,94.188,94.233,9788499987.0
2006-09-18 19:15:00,94.232,94.245,94.167,94.173,14362499976.0
2006-09-18 19:30:00,94.193,94.249,94.157,94.195,12612500019.0
2006-09-18 19:45:00,94.183,94.243,94.179,94.193,9633699969.0
2006-09-18 20:00:00,94.193,94.257,94.188,94.24,10502099959.0
2006-09-18 20:15:00,94.259,94.294,94.225,94.25,14791899974.0
2006-09-18 20:30:00,94.26,94.27,94.199,94.252,14772299969.0
2006-09-18 20:45:00,94.233,94.277,94.184,94.204,16232399962.0
2006-09-18 21:00:00,94.206,94.245,94.181,94.215,9490699928.0
2006-09-18 21:15:00,94.223,94.272,94.2,94.243,14553199956.0
2006-09-18 21:30:00,94.258,94.27,94.194,94.222,7751399960.0
2006-09-18 21:45:00,94.231,94.245,94.182,94.203,6810899999.0
2006-09-18 22:00:00,94.19,94.239,94.143,94.21,6721299975.0
2006-09-18 22:15:00,94.212,94.278,94.208,94.239,4572199971.0
2006-09-18 22:30:00,94.274,94.324,94.258,94.282,5126799983.0
2006-09-18 22:45:00,94.293,94.319,94.2,94.206,4903000006.0
2006-09-18 23:00:00,94.281,94.296,94.215,94.247,3064200000.0
2006-09-18 23:15:00,94.251,94.278,94.197,94.248,2850799996.0
2006-09-18 23:30:00,94.261,94.297,94.214,94.257,3651999974.0
2006-09-18 23:45:00,94.243,94.286,94.226,94.278,2880499982.0
2006-09-19 00:00:00,94.251,94.297,94.212,94.242,3176999986.0
2006-09-19 00:15:00,94.234,94.296,94.224,94.25,2613499991.0
2006-09-19 00:30:00,94.218,94.276,94.208,94.257,3466099992.0
2006-09-19 00:45:00,94.266,94.306,94.23,94.245,3498100002.0
2006-09-19 01:00:00,94.239,94.276,94.194,94.24,2800099996.0
2006-09-19 01:15:00,94.253,94.276,94.195,94.247,2648299999.0
2006-09-19 01:30:00,94.239,94.274,94.194,94.232,2981799999.0
2006-09-19 01:45:00,94.22,94.248,94.18,94.222,4008199989.0
2006-09-19 02:00:00,94.231,94.301,94.205,94.266,3409899997.0
2006-09-19 02:15:00,94.273,94.32,94.239,94.297,3142599993.0
2006-09-19 02:30:00,94.267,94.375,94.267,94.375,3041599995.0
2006-09-19 02:45:00,94.356,94.404,94.328,94.352,3204699996.0
2006-09-19 03:00:00,94.356,94.361,94.313,94.332,3487400002.0
2006-09-19 03:15:00,94.318,94.365,94.286,94.317,3571399989.0
2006-09-19 03:30:00,94.329,94.4,94.299,94.369,3341599978.0
2006-09-19 03:45:00,94.363,94.386,94.332,94.365,3087599989.0
2006-09-19 04:00:00,94.33,94.39,94.328,94.372,2526999998.0
2006-09-19 04:15:00,94.362,94.531,94.331,94.487,2959900009.0
2006-09-19 04:30:00,94.493,94.524,94.438,94.522,2912399990.0
2006-09-19 04:45:00,94.525,94.532,94.475,94.477,2405299990.0
2006-09-19 05:00:00,94.48,94.51,94.442,94.461,2925999981.0
2006-09-19 05:15:00,94.458,94.491,94.39,94.43,2849699998.0
2006-09-19 05:30:00,94.432,94.432,94.352,94.359,2643099992.0
2006-09-19 05:45:00,94.375,94.397,94.331,94.34,2943199997.0
2006-09-19 06:00:00,94.322,94.348,94.224,94.237,3172699985.0
2006-09-19 06:15:00,94.213,94.255,94.2,94.243,2595999990.0
2006-09-19 06:30:00,94.245,94.26,94.208,94.238,3031799986.0
2006-09-19 06:45:00,94.223,94.332,94.219,94.313,3336100000.0
2006-09-19 07:00:00,94.289,94.322,94.249,94.29,2857199998.0
2006-09-19 07:15:00,94.298,94.323,94.259,94.305,3648400008.0
2006-09-19 07:30:00,94.291,94.319,94.241,94.267,3263799997.0
2006-09-19 07:45:00,94.261,94.301,94.207,94.276,3064999992.0
2006-09-19 08:00:00,94.29,94.368,94.248,94.35,2815099987.0
2006-09-19 08:15:00,94.349,94.384,94.285,94.287,3604700003.0
2006-09-19 08:30:00,94.298,94.314,94.25,94.263,3383699982.0
2006-09-19 08:45:00,94.293,94.296,94.202,94.26,3293799990.0
2006-09-19 09:00:00,94.244,94.263,94.117,94.154,3506599992.0
2006-09-19 09:15:00,94.142,94.151,94.049,94.106,3408299983.0
2006-09-19 09:30:00,94.118,94.149,93.859,93.967,3426999971.0
2006-09-19 09:45:00,93.942,93.956,93.774,93.786,3599199996.0
2006-09-19 10:00:00,93.81,93.833,93.689,93.802,2931699978.0
2006-09-19 10:15:00,93.815,93.828,93.709,93.764,3454399979.0
2006-09-19 10:30:00,93.744,93.794,93.7,93.718,3324999994.0
2006-09-19 10:45:00,93.722,93.805,93.675,93.758,3241099993.0
2006-09-19 11:00:00,93.734,93.781,93.668,93.751,3726499993.0
2006-09-19 11:15:00,93.732,93.765,93.681,93.728,3710999987.0
2006-09-19 11:30:00,93.701,93.718,93.611,93.63,3504399987.0
2006-09-19 11:45:00,93.622,93.632,93.474,93.515,3833599980.0
2006-09-19 12:00:00,93.52,93.62,93.472,93.614,3657699982.0
2006-09-19 12:15:00,93.597,93.622,93.541,93.582,3406799999.0
2006-09-19 12:30:00,93.578,93.615,93.551,93.572,2758400000.0
2006-09-19 12:45:00,93.543,93.62,93.503,93.603,3454599983.0
2006-09-19 13:00:00,93.61,93.613,93.524,93.587,3160700003.0
2006-09-19 13:15:00,93.604,93.626,93.539,93.62,3073700005.0
2006-09-19 13:30:00,93.613,93.618,93.553,93.575,2961999992.0
2006-09-19 13:45:00,93.576,93.606,93.552,93.572,3674899993.0
2006-09-19 14:00:00,93.575,93.59,93.492,93.528,3234999999.0
2006-09-19 14:15:00,93.509,93.549,93.475,93.535,3246999985.0
2006-09-19 14:30:00,93.5,93.601,93.455,93.48,3243499989.0
2006-09-19 14:45:00,93.472,93.621,93.424,93.582,3725600007.0
2006-09-19 15:00:00,93.585,93.726,93.533,93.698,2988899992.0
2006-09-19 15:15:00,93.692,93.76,93.633,93.661,4327099983.0
2006-09-19 15:30:00,93.665,93.758,93.639,93.707,3345099994.0
2006-09-19 15:45:00,93.71,93.784,93.685,93.76,3315599998.0
2006-09-19 16:00:00,93.763,93.829,93.675,93.747,3472000001.0
2006-09-19 16:15:00,93.748,93.777,93.698,93.711,3617499988.0
2006-09-19 16:30:00,93.74,93.751,93.669,93.703,3669900002.0
2006-09-19 16:45:00,93.684,93.76,93.629,93.751,3379999971.0
2006-09-19 17:00:00,93.738,93.801,93.686,93.737,3131700023.0
2006-09-19 17:15:00,93.727,93.804,93.688,93.787,3503400008.0
2006-09-19 17:30:00,93.804,93.955,93.768,93.936,3631099999.0
2006-09-19 17:45:00,93.951,93.965,93.867,93.947,3413999991.0
2006-09-19 18:00:00,93.93,93.991,93.86,93.9,23755300041.0
2006-09-19 18:15:00,93.89,93.93,93.813,93.887,23422499920.0
2006-09-19 18:30:00,93.91,93.943,93.868,93.888,19588000016.0
2006-09-19 18:45:00,93.888,93.948,93.87,93.921,13885599965.0
2006-09-19 19:00:00,93.926,93.985,93.894,93.977,9263199966.0
2006-09-19 19:15:00,93.962,94.014,93.941,93.958,13815999941.0
2006-09-19 19:30:00,93.968,94.041,93.95,94.032,12027899957.0
2006-09-19 19:45:00,94.012,94.043,93.965,93.982,8977999985.0
2006-09-19 20:00:00,93.997,94.005,93.894,93.909,10202999979.0
2006-09-19 20:15:00,93.927,93.96,93.884,93.95,12209699962.0
2006-09-19 20:30:00,93.94,93.95,93.882,93.935,14745799937.0
2006-09-19 20:45:00,93.92,93.952,93.869,93.913,15937199974.0
2006-09-19 21:00:00,93.92,93.955,93.886,93.926,8263199985.0
2006-09-19 21:15:00,93.919,93.978,93.887,93.954,15133499972.0
2006-09-19 21:30:00,93.954,93.97,93.915,93.932,8072299984.0
2006-09-19 21:45:00,93.922,93.962,93.892,93.921,6562299996.0
2006-09-19 22:00:00,93.935,93.945,93.888,93.911,7115299972.0
2006-09-19 22:15:00,93.925,93.937,93.88,93.905,4812299980.0
2006-09-19 22:30:00,93.915,94.012,93.891,93.981,5725699992.0
2006-09-19 22:45:00,93.987,94.08,93.955,94.009,5535800007.0
2006-09-19 23:00:00,94.045,94.076,94.007,94.026,3189799980.0
2006-09-19 23:15:00,94.023,94.052,93.974,94.027,2721999995.0
2006-09-19 23:30:00,94.038,94.053,93.932,93.948,3489499990.0
2006-09-19 23:45:00,93.947,93.97,93.875,93.942,3193000018.0
2006-09-20 00:00:00,93.932,93.977,93.908,93.94,2677800004.0
2006-09-20 00:15:00,93.956,93.985,93.904,93.928,2849199988.0
2006-09-20 00:30:00,93.92,93.93,93.862,93.886,3055399997.0
2006-09-20 00:45:00,93.917,93.945,93.862,93.936,3195399981.0
2006-09-20 01:00:00,93.912,93.972,93.899,93.922,2945099987.0
2006-09-20 01:15:00,93.915,93.95,93.87,93.899,3119000003.0
2006-09-20 01:30:00,93.913,93.922,93.832,93.905,3075499992.0
2006-09-20 01:45:00,93.902,93.908,93.843,93.908,4029300007.0
2006-09-20 02:00:00,93.9,93.925,93.861,93.897,2969399998.0
2006-09-20 02:15:00,93.898,93.97,93.891,93.96,3645499986.0
2006-09-20 02:30:00,93.93,93.967,93.883,93.896,3633899999.0
2006-09-20 02:45:00,93.874,93.918,93.776,93.808,2975900000.0
2006-09-20 03:00:00,93.821,93.838,93.733,93.758,3336300000.0
2006-09-20 03:15:00,93.748,93.748,93.64,93.656,3702699982.0
2006-09-20 03:30:00,93.653,93.74,93.644,93.73,3287199996.0
2006-09-20 03:45:00,93.704,93.744,93.692,93.713,2974299982.0
2006-09-20 04:00:00,93.713,93.767,93.692,93.747,2930199976.0
2006-09-20 04:15:00,93.747,93.784,93.722,93.734,2186099985.0
2006-09-20 04:30:00,93.745,93.786,93.716,93.74,2768299989.0
2006-09-20 04:45:00,93.758,93.79,93.717,93.787,2567600001.0
2006-09-20 05:00:00,93.783,93.807,93.746,93.766,3031099981.0
2006-09-20 05:15:00,93.761,93.807,93.754,93.793,1996399990.0
2006-09-20 05:30:00,93.78,93.801,93.741,93.759,2300700000.0
2006-09-20 05:45:00,93.765,93.767,93.695,93.712,2962599986.0
2006-09-20 06:00:00,93.732,93.742,93.67,93.689,2755999989.0
2006-09-20 06:15:00,93.687,93.736,93.664,93.715,2445399999.0
2006-09-20 06:30:00,93.715,93.757,93.68,93.728,2872799984.0
2006-09-20 06:45:00,93.72,93.767,93.668,93.697,3366999999.0
2006-09-20 07:00:00,93.693,93.702,93.601,93.632,3243299988.0
2006-09-20 07:15:00,93.645,93.654,93.594,93.615,3056299986.0
2006-09-20 07:30:00,93.597,93.666,93.571,93.602,3160400009.0
2006-09-20 07:45:00,93.556,93.705,93.556,93.681,3326299999.0
2006-09-20 08:00:00,93.668,93.687,93.583,93.607,3154800004.0
2006-09-20 08:15:00,93.614,93.629,93.508,93.597,2965899999.0
2006-09-20 08:30:00,93.6,93.615,93.495,93.535,3141999987.0
2006-09-20 08:45:00,93.532,93.602,93.471,93.494,3250800006.0
2006-09-20 09:00:00,93.475,93.526,93.42,93.454,3100699984.0
2006-09-20 09:15:00,93.454,93.486,93.378,93.465,3995599981.0
2006-09-20 09:30:00,93.47,93.5,93.44,93.492,2926099988.0
2006-09-20 09:45:00,93.494,93.504,93.391,93.476,3505499993.0
2006-09-20 10:00:00,93.474,93.482,93.415,93.44,3421599985.0
2006-09-20 10:15:00,93.447,93.509,93.418,93.458,2934499996.0
2006-09-20 10:30:00,93.458,93.685,93.44,93.647,3728699987.0
2006-09-20 10:45:00,93.661,93.695,93.636,93.636,3558099981.0
2006-09-20 11:00:00,93.646,93.726,93.571,93.687,3279899988.0
2006-09-20 11:15:00,93.703,93.713,93.633,93.667,3620299989.0
2006-09-20 11:30:00,93.642,93.788,93.628,93.77,3669599980.0
2006-09-20 11:45:00,93.751,93.779,93.68,93.718,3468199997.0
2006-09-20 12:00:00,93.704,93.774,93.686,93.728,3936499999.0
2006-09-20 12:15:00,93.725,93.725,93.621,93.663,3396299998.0
2006-09-20 12:30:00,93.65,93.666,93.601,93.623,3408699982.0
2006-09-20 12:45:00,93.622,93.654,93.564,93.611,3064399998.0
2006-09-20 13:00:00,93.643,93.697,93.615,93.666,3688399992.0
2006-09-20 13:15:00,93.665,93.683,93.625,93.658,3073099990.0
2006-09-20 13:30:00,93.663,93.711,93.609,93.624,3320299996.0
2006-09-20 13:45:00,93.609,93.669,93.599,93.655,3354199974.0
2006-09-20 14:00:00,93.638,93.645,93.582,93.638,3179300000.0
2006-09-20 14:15:00,93.631,93.646,93.53,93.544,3689000003.0
2006-09-20 14:30:00,93.55,93.628,93.486,93.628,2918599992.0
2006-09-20 14:45:00,93.622,93.645,93.581,93.615,3822100000.0
2006-09-20 15:00:00,93.632,93.671,93.602,93.602,2915600006.0
2006-09-20 15:15:00,93.602,93.645,93.528,93.547,3886999986.0
2006-09-20 15:30:00,93.571,93.622,93.558,93.592,3008699986.0
2006-09-20 15:45:00,93.586,93.588,93.507,93.548,3420200012.0
2006-09-20 16:00:00,93.536,93.689,93.536,93.658,3141799989.0
2006-09-20 16:15:00,93.673,93.756,93.646,93.756,3438999985.0
2006-09-20 16:30:00,93.757,93.815,93.731,93.74,3259999987.0
2006-09-20 16:45:00,93.752,93.822,93.745,93.776,4101600000.0
2006-09-20 17:00:00,93.786,93.822,93.734,93.776,3246400003.0
2006-09-20 17:15:00,93.762,93.84,93.743,93.84,3281800000.0
2006-09-20 17:30:00,93.819,93.853,93.759,93.797,3810799990.0
2006-09-20 17:45:00,93.803,93.852,93.786,93.809,3019600015.0
2006-09-20 18:00:00,93.838,93.847,93.787,93.821,22707099909.0
2006-09-20 18:15:00,93.843,93.843,93.742,93.772,21179399951.0
2006-09-20 18:30:00,93.773,93.826,93.742,93.784,19007499947.0
2006-09-20 18:45:00,93.785,93.832,93.781,93.81,14083599971.0
2006-09-20 19:00:00,93.795,93.827,93.767,93.8,9668799978.0
2006-09-20 19:15:00,93.802,93.833,93.755,93.817,13541399935.0
2006-09-20 19:30:00,93.827,93.845,93.77,93.823,11834800000.0
2006-09-20 19:45:00,93.832,93.903,93.781,93.895,9665499985.0
2006-09-20 20:00:00,93.889,93.979,93.843,93.87,10431999952.0
2006-09-20 20:15:00,93.856,94.07,93.827,93.9,15151699993.0
2006-09-20 20:30:00,93.89,93.89,93.812,93.84,14099499957.0
2006-09-20 20:45:00,93.86,93.919,93.815,93.913,14417399973.0
2006-09-20 21:00:00,93.891,93.944,93.87,93.921,10001299964.0
2006-09-20 21:15:00,93.9,93.938,93.865,93.876,14697099948.0
2006-09-20 21:30:00,93.892,93.898,93.784,93.801,8613099980.0
2006-09-20 21:45:00,93.8,93.865,93.748,93.841,6326600001.0
2006-09-20 22:00:00,93.835,93.841,93.75,93.79,6594999995.0
2006-09-20 22:15:00,93.796,93.887,93.783,93.828,4830399993.0
2006-09-20 22:30:00,93.853,93.877,93.814,93.856,5601899975.0
2006-09-20 22:45:00,93.842,93.87,93.71,93.726,5449699983.0
2006-09-20 23:00:00,93.78,93.807,93.712,93.768,3108400000.0
2006-09-20 23:15:00,93.778,93.823,93.76,93.803,3137099995.0
2006-09-20 23:30:00,93.808,93.849,93.738,93.746,3498799999.0
2006-09-20 23:45:00,93.763,93.783,93.721,93.758,2888899982.0
2006-09-21 00:00:00,93.757,93.775,93.699,93.75,2904900003.0
2006-09-21 00:15:00,93.751,93.783,93.725,93.783,2896999988.0
2006-09-21 00:30:00,93.758,93.834,93.737,93.801,3333399982.0
2006-09-21 00:45:00,93.804,93.866,93.788,93.836,4173500002.0
2006-09-21 01:00:00,93.842,93.867,93.805,93.818,3177699990.0
2006-09-21 01:15:00,93.857,93.859,93.793,93.85,3026199990.0
2006-09-21 01:30:00,93.842,93.848,93.789,93.801,3322100002.0
2006-09-21 01:45:00,93.801,93.82,93.74,93.761,3693399992.0
2006-09-21 02:00:00,93.754,93.806,93.735,93.786,3303499972.0
2006-09-21 02:15:00,93.785,93.855,93.763,93.821,3369399998.0
2006-09-21 02:30:00,93.808,93.818,93.734,93.796,3216599999.0
2006-09-21 02:45:00,93.77,93.874,93.726,93.835,3619399982.0
2006-09-21 03:00:00,93.84,93.868,93.798,93.843,3544699975.0
2006-09-21 03:15:00,93.827,93.897,93.823,93.893,3179699994.0
2006-09-21 03:30:00,93.898,93.912,93.818,93.856,2882199992.0
2006-09-21 03:45:00,93.855,93.917,93.824,93.889,2957099989.0
2006-09-21 04:00:00,93.887,93.919,93.861,93.867,3170299990.0
2006-09-21 04:15:00,93.873,93.896,93.836,93.871,3048099995.0
2006-09-21 04:30:00,93.88,93.895,93.822,93.836,2899700000.0
2006-09-21 04:45:00,93.838,93.852,93.782,93.8,2780500005.0
2006-09-21 05:00:00,93.807,93.847,93.783,93.806,3403499988.0
2006-09-21 05:15:00,93.82,93.835,93.781,93.828,1937099998.0
2006-09-21 05:30:00,93.815,93.857,93.794,93.819,2822600006.0
2006-09-21 05:45:00,93.823,93.847,93.746,93.847,2872000002.0
2006-09-21 06:00:00,93.835,93.844,93.783,93.798,3228299998.0
2006-09-21 06:15:00,93.809,93.842,93.789,93.825,2669799997.0
2006-09-21 06:30:00,93.827,93.85,93.795,93.832,3211699998.0
2006-09-21 06:45:00,93.799,93.869,93.799,93.867,3232399994.0
2006-09-21 07:00:00,93.848,93.902,93.827,93.844,3053099976.0
2006-09-21 07:15:00,93.867,93.87,93.807,93.825,3377299995.0
2006-09-21 07:30:00,93.805,93.897,93.782,93.879,2928499984.0
2006-09-21 07:45:00,93.879,93.89,93.811,93.821,3122999988.0
2006-09-21 08:00:00,93.818,93.874,93.762,93.772,3251299976.0
2006-09-21 08:15:00,93.783,93.783,93.661,93.718,2633899987.0
2006-09-21 08:30:00,93.725,93.793,93.718,93.761,3089299992.0
2006-09-21 08:45:00,93.756,93.788,93.718,93.777,3224400000.0
2006-09-21 09:00:00,93.786,93.793,93.685,93.719,3414899989.0
2006-09-21 09:15:00,93.734,93.775,93.676,93.753,3527699988.0
2006-09-21 09:30:00,93.755,93.875,93.726,93.822,3377499985.0
2006-09-21 09:45:00,93.848,94.001,93.822,93.973,3814999989.0
2006-09-21 10:00:00,93.956,93.982,93.881,93.887,2645799996.0
2006-09-21 10:15:00,93.9,93.928,93.858,93.867,4009099985.0
2006-09-21 10:30:00,93.876,93.902,93.829,93.866,3441899992.0
2006-09-21 10:45:00,93.888,93.92,93.829,93.865,3008899988.0
2006-09-21 11:00:00,93.87,93.892,93.829,93.867,3724599981.0
2006-09-21 11:15:00,93.843,93.877,93.788,93.824,3372599990.0
2006-09-21 11:30:00,93.819,93.866,93.791,93.866,3847999979.0
2006-09-21 11:45:00,93.841,93.87,93.802,93.833,3296599992.0
2006-09-21 12:00:00,93.81,93.846,93.772,93.805,3672999993.0
2006-09-21 12:15:00,93.807,93.807,93.692,93.692,3641400008.0
2006-09-21 12:30:00,93.688,93.778,93.674,93.738,3450699990.0
2006-09-21 12:45:00,93.725,93.759,93.675,93.675,3508099985.0
2006-09-21 13:00:00,93.709,93.74,93.65,93.703,3264199986.0
2006-09-21 13:15:00,93.703,93.722,93.631,93.666,3184599989.0
2006-09-21 13:30:00,93.684,93.694,93.595,93.634,3154199993.0
2006-09-21 13:45:00,93.628,93.71,93.598,93.71,3406599986.0
2006-09-21 14:00:00,93.695,93.71,93.608,93.638,3661499988.0
2006-09-21 14:15:00,93.632,93.663,93.559,93.583,4068199996.0
2006-09-21 14:30:00,93.602,93.624,93.492,93.606,3186399977.0
2006-09-21 14:45:00,93.614,93.618,93.515,93.572,3821299980.0
2006-09-21 15:00:00,93.579,93.585,93.535,93.565,3353199969.0
2006-09-21 15:15:00,93.569,93.614,93.544,93.575,3541200002.0
2006-09-21 15:30:00,93.573,93.61,93.552,93.592,3169999994.0
2006-09-21 15:45:00,93.574,93.603,93.514,93.528,3480699991.0
2006-09-21 16:00:00,93.55,93.586,93.398,93.439,3148299991.0
2006-09-21 16:15:00,93.442,93.461,93.335,93.364,3443200000.0
2006-09-21 16:30:00,93.39,93.415,93.346,93.381,3708699995.0
2006-09-21 16:45:00,93.381,93.407,93.285,93.298,3066199991.0
2006-09-21 17:00:00,93.255,93.354,93.255,93.315,3067599982.0
2006-09-21 17:15:00,93.301,93.324,93.252,93.293,2699399997.0
2006-09-21 17:30:00,93.298,93.298,93.151,93.162,3730099993.0
2006-09-21 17:45:00,93.178,93.262,93.108,93.223,3722899994.0
2006-09-21 18:00:00,93.237,93.51,93.194,93.51,26395499969.0
2006-09-21 18:15:00,93.52,93.62,93.516,93.596,23977099881.0
2006-09-21 18:30:00,93.583,93.632,93.49,93.568,19285799951.0
2006-09-21 18:45:00,93.59,93.601,93.53,93.583,14287899953.0
2006-09-21 19:00:00,93.58,93.592,93.53,93.55,8776999970.0
2006-09-21 19:15:00,93.53,93.625,93.509,93.569,13967699955.0
2006-09-21 19:30:00,93.574,93.621,93.527,93.577,12876599938.0
2006-09-21 19:45:00,93.573,93.61,93.515,93.543,9496599968.0
2006-09-21 20:00:00,93.546,93.556,93.442,93.548,10202699970.0
2006-09-21 20:15:00,93.545,93.608,93.539,93.6,14833299941.0
2006-09-21 20:30:00,93.59,93.615,93.532,93.568,15914099915.0
2006-09-21 20:45:00,93.564,93.633,93.528,93.554,15899499965.0
2006-09-21 21:00:00,93.56,93.575,93.504,93.539,9127499990.0
2006-09-21 21:15:00,93.533,93.584,93.499,93.525,14944399971.0
2006-09-21 21:30:00,93.537,93.653,93.527,93.575,8060499969.0
2006-09-21 21:45:00,93.581,93.606,93.538,93.569,6264099996.0
2006-09-21 22:00:00,93.565,93.584,93.511,93.533,6419799971.0
2006-09-21 22:15:00,93.545,93.579,93.509,93.555,4400699985.0
2006-09-21 22:30:00,93.552,93.577,93.479,93.511,4734299980.0
2006-09-21 22:45:00,93.495,93.653,93.472,93.527,5347399996.0
2006-09-21 23:00:00,93.603,93.617,93.541,93.557,3166900012.0
2006-09-21 23:15:00,93.566,93.629,93.545,93.626,3416099974.0
2006-09-21 23:30:00,93.632,93.639,93.584,93.618,3370899996.0
2006-09-21 23:45:00,93.613,93.653,93.591,93.619,2744699997.0
2006-09-22 00:00:00,93.622,93.632,93.57,93.586,3405499989.0
2006-09-22 00:15:00,93.595,93.618,93.53,93.558,2915399985.0
2006-09-22 00:30:00,93.551,93.597,93.521,93.53,3179599997.0
2006-09-22 00:45:00,93.528,93.625,93.528,93.625,3715099994.0
2006-09-22 01:00:00,93.613,93.643,93.574,93.622,3122700004.0
2006-09-22 01:15:00,93.632,93.632,93.557,93.615,3119699999.0
2006-09-22 01:30:00,93.614,93.658,93.591,93.624,2901099990.0
2006-09-22 01:45:00,93.642,93.672,93.609,93.668,3771400005.0
2006-09-22 02:00:00,93.665,93.705,93.614,93.643,3278299992.0
2006-09-22 02:15:00,93.636,93.656,93.569,93.618,3020199990.0
2006-09-22 02:30:00,93.615,93.621,93.551,93.575,4009099990.0
2006-09-22 02:45:00,93.561,93.647,93.561,93.627,3160099980.0
2006-09-22 03:00:00,93.601,93.687,93.587,93.662,3321999978.0
2006-09-22 03:15:00,93.667,93.707,93.613,93.675,2859499991.0
2006-09-22 03:30:00,93.687,93.715,93.616,93.667,3331499996.0
2006-09-22 03:45:00,93.665,93.705,93.646,93.667,3131399987.0
2006-09-22 04:00:00,93.646,93.703,93.624,93.686,2891500001.0
2006-09-22 04:15:00,93.686,93.702,93.651,93.668,2784000000.0
2006-09-22 04:30:00,93.677,93.696,93.648,93.683,2314199994.0
2006-09-22 04:45:00,93.675,93.71,93.66,93.691,2811499994.0
2006-09-22 05:00:00,93.681,93.719,93.661,93.71,2810599983.0
2006-09-22 05:15:00,93.699,93.715,93.649,93.667,2816400000.0
2006-09-22 05:30:00,93.688,93.707,93.663,93.692,2833400001.0
2006-09-22 05:45:00,93.682,93.688,93.609,93.674,2876699985.0
2006-09-22 06:00:00,93.656,93.687,93.63,93.653,3100799989.0
2006-09-22 06:15:00,93.659,93.678,93.636,93.651,2163399990.0
2006-09-22 06:30:00,93.675,93.692,93.614,93.649,2809400003.0
2006-09-22 06:45:00,93.673,93.684,93.617,93.641,3037000000.0
2006-09-22 07:00:00,93.619,93.636,93.583,93.6,3467099984.0
2006-09-22 07:15:00,93.613,93.645,93.584,93.615,2656499993.0
2006-09-22 07:30:00,93.614,93.671,93.599,93.659,3174099989.0
2006-09-22 07:45:00,93.637,93.715,93.606,93.692,2911600002.0
2006-09-22 08:00:00,93.683,93.714,93.655,93.7,3427999997.0
2006-09-22 08:15:00,93.697,93.788,93.68,93.758,3259999991.0
2006-09-22 08:30:00,93.757,93.851,93.726,93.801,3344100002.0
2006-09-22 08:45:00,93.821,93.829,93.733,93.799,3811599996.0
2006-09-22 09:00:00,93.811,93.853,93.774,93.777,3581500003.0
2006-09-22 09:15:00,93.799,93.977,93.754,93.921,3533499977.0
2006-09-22 09:30:00,93.915,93.944,93.831,93.85,3255299984.0
2006-09-22 09:45:00,93.855,93.893,93.829,93.861,3373799993.0
2006-09-22 10:00:00,93.862,93.926,93.847,93.913,2785300005.0
2006-09-22 10:15:00,93.919,94.071,93.885,94.036,3436600000.0
2006-09-22 10:30:00,94.041,94.184,94.023,94.156,2986799989.0
2006-09-22 10:45:00,94.16,94.257,94.151,94.174,3432899990.0
2006-09-22 11:00:00,94.165,94.252,94.094,94.107,3737100000.0
2006-09-22 11:15:00,94.123,94.143,94.01,94.081,3973099980.0
2006-09-22 11:30:00,94.054,94.088,93.996,94.023,3374099981.0
2006-09-22 11:45:00,94.035,94.076,94.001,94.046,3882499999.0
2006-09-22 12:00:00,94.06,94.084,94.013,94.07,3388100009.0
2006-09-22 12:15:00,94.059,94.099,94.027,94.06,3438099992.0
2006-09-22 12:30:00,94.059,94.168,94.033,94.168,3213099996.0
2006-09-22 12:45:00,94.138,94.177,94.069,94.069,3531199987.0
2006-09-22 13:00:00,94.107,94.115,94.049,94.07,3904199987.0
2006-09-22 13:15:00,94.081,94.115,94.046,94.068,3389799986.0
2006-09-22 13:30:00,94.056,94.115,94.017,94.092,3247099987.0
2006-09-22 13:45:00,94.108,94.145,94.041,94.052,3356399985.0
2006-09-22 14:00:00,94.066,94.161,94.053,94.109,2919799981.0
2006-09-22 14:15:00,94.123,94.199,94.087,94.181,3522299998.0
2006-09-22 14:30:00,94.18,94.198,94.098,94.159,3400399999.0
2006-09-22 14:45:00,94.148,94.166,94.061,94.089,3839999991.0
2006-09-22 15:00:00,94.094,94.159,94.093,94.101,3239599992.0
2006-09-22 15:15:00,94.123,94.16,94.08,94.127,4072799983.0
2006-09-22 15:30:00,94.127,94.193,94.099,94.131,3294599990.0
2006-09-22 15:45:00,94.117,94.18,94.078,94.18,3464799986.0
2006-09-22 16:00:00,94.149,94.218,94.117,94.193,3180199998.0
2006-09-22 16:15:00,94.199,94.293,94.174,94.205,3473600006.0
2006-09-22 16:30:00,94.185,94.325,94.182,94.315,3847100006.0
2006-09-22 16:45:00,94.307,94.35,94.21,94.243,3318699987.0
2006-09-22 17:00:00,94.215,94.338,94.215,94.338,2970499993.0
2006-09-22 17:15:00,94.317,94.36,94.287,94.325,3860899985.0
2006-09-22 17:30:00,94.323,94.332,94.236,94.245,3638299997.0
2006-09-22 17:45:00,94.253,94.313,94.238,94.267,3448100000.0
2006-09-22 18:00:00,94.268,94.31,94.249,94.3,22158099975.0
2006-09-22 18:15:00,94.29,94.317,94.261,94.307,23797799946.0
2006-09-22 18:30:00,94.3,94.318,94.233,94.262,19858499942.0
2006-09-22 18:45:00,94.277,94.298,94.235,94.277,13451199957.0
2006-09-22 19:00:00,94.262,94.318,94.244,94.3,9490899993.0
2006-09-22 19:15:00,94.28,94.344,94.237,94.287,14216399952.0
2006-09-22 19:30:00,94.27,94.328,94.25,94.313,11476899957.0
2006-09-22 19:45:00,94.295,94.33,94.265,94.315,8767899975.0
2006-09-22 20:00:00,94.297,94.32,94.248,94.284,10483499977.0
2006-09-22 20:15:00,94.303,94.319,94.255,94.31,15221399962.0
2006-09-22 20:30:00,94.315,94.328,94.244,94.25,14930599968.0
2006-09-22 20:45:00,94.262,94.266,94.203,94.25,13507999951.0
2006-09-22 21:00:00,94.24,94.298,94.211,94.276,9297899971.0
2006-09-22 21:15:00,94.283,94.304,94.222,94.253,15211099974.0
2006-09-22 21:30:00,94.26,94.275,94.187,94.228,8104499972.0
2006-09-22 21:45:00,94.239,94.32,94.215,94.289,7060200009.0
2006-09-22 22:00:00,94.295,94.313,94.232,94.265,6529799961.0
2006-09-22 22:15:00,94.263,94.275,94.219,94.246,4737499979.0
2006-09-22 22:30:00,94.253,94.299,94.22,94.265,5359299994.0
2006-09-22 22:45:00,94.272,94.294,94.185,94.245,5017199981.0
2006-09-24 23:00:00,94.32,94.32,94.163,94.193,3090400000.0
2006-09-24 23:15:00,94.188,94.217,94.17,94.197,3314499993.0
2006-09-24 23:30:00,94.202,94.216,94.168,94.194,3507499984.0
2006-09-24 23:45:00,94.187,94.231,94.158,94.193,3299999994.0
2006-09-25 00:00:00,94.202,94.28,94.171,94.231,3130999974.0
2006-09-25 00:15:00,94.228,94.271,94.21,94.248,2731999988.0
2006-09-25 00:30:00,94.237,94.272,94.203,94.251,3074099998.0
2006-09-25 00:45:00,94.233,94.284,94.212,94.263,3732999998.0
2006-09-25 01:00:00,94.252,94.276,94.212,94.235,3102499989.0
2006-09-25 01:15:00,94.25,94.257,94.205,94.228,3303999989.0
2006-09-25 01:30:00,94.253,94.261,94.208,94.238,2975899996.0
2006-09-25 01:45:00,94.257,94.282,94.219,94.262,3511099973.0
2006-09-25 02:00:00,94.264,94.319,94.235,94.308,3456899995.0
2006-09-25 02:15:00,94.298,94.333,94.266,94.3,3453200004.0
2006-09-25 02:30:00,94.272,94.301,94.247,94.282,3579099988.0
2006-09-25 02:45:00,94.273,94.318,94.239,94.266,3439900002.0
2006-09-25 03:00:00,94.264,94.332,94.223,94.26,3313299988.0
2006-09-25 03:15:00,94.233,94.296,94.225,94.273,3428699991.0
2006-09-25 03:30:00,94.27,94.316,94.255,94.3,3239299997.0
2006-09-25 03:45:00,94.284,94.309,94.231,94.254,3137299991.0
2006-09-25 04:00:00,94.244,94.342,94.244,94.321,3144899997.0
2006-09-25 04:15:00,94.323,94.351,94.309,94.31,3052799992.0
2006-09-25 04:30:00,94.325,94.342,94.296,94.312,2939499991.0
2006-09-25 04:45:00,94.323,94.366,94.301,94.337,2121599991.0
2006-09-25 05:00:00,94.341,94.347,94.282,94.334,2586800006.0
2006-09-25 05:15:00,94.338,94.376,94.316,94.355,2526399991.0
2006-09-25 05:30:00,94.345,94.357,94.269,94.341,2735099999.0
2006-09-25 05:45:00,94.347,94.372,94.281,94.351,2855500003.0
2006-09-25 06:00:00,94.356,94.395,94.322,94.368,3095699996.0
2006-09-25 06:15:00,94.354,94.41,94.354,94.382,2362899994.0
2006-09-25 06:30:00,94.363,94.575,94.354,94.535,2950899995.0
2006-09-25 06:45:00,94.51,94.547,94.477,94.515,2924300001.0
2006-09-25 07:00:00,94.513,94.518,94.458,94.471,2794500012.0
2006-09-25 07:15:00,94.475,94.505,94.444,94.463,2881599984.0
2006-09-25 07:30:00,94.468,94.492,94.397,94.41,3466099998.0
2006-09-25 07:45:00,94.399,94.439,94.394,94.405,3034300002.0
2006-09-25 08:00:00,94.435,94.463,94.389,94.445,3044699993.0
2006-09-25 08:15:00,94.436,94.516,94.397,94.501,3199899998.0
2006-09-25 08:30:00,94.482,94.501,94.364,94.364,2995100012.0
2006-09-25 08:45:00,94.382,94.386,94.272,94.28,3181700009.0
2006-09-25 09:00:00,94.302,94.302,94.124,94.206,3669499977.0
2006-09-25 09:15:00,94.217,94.218,94.11,94.134,3651799997.0
2006-09-25 09:30:00,94.156,94.156,94.053,94.113,3549299992.0
2006-09-25 09:45:00,94.109,94.203,94.089,94.123,3125499980.0
2006-09-25 10:00:00,94.115,94.218,94.093,94.207,3328899989.0
2006-09-25 10:15:00,94.224,94.226,94.158,94.178,3004599994.0
2006-09-25 10:30:00,94.199,94.239,94.155,94.197,3872399983.0
2006-09-25 10:45:00,94.228,94.265,94.173,94.198,3303499997.0
2006-09-25 11:00:00,94.182,94.236,94.119,94.221,3494799984.0
2006-09-25 11:15:00,94.206,94.29,94.205,94.283,3705899992.0
2006-09-25 11:30:00,94.286,94.331,94.259,94.31,3553799992.0
2006-09-25 11:45:00,94.289,94.321,94.241,94.294,3860500005.0
2006-09-25 12:00:00,94.275,94.34,94.234,94.312,3712800003.0
2006-09-25 12:15:00,94.311,94.375,94.296,94.372,3310600000.0
2006-09-25 12:30:00,94.338,94.374,94.311,94.333,2759199981.0
2006-09-25 12:45:00,94.323,94.33,94.236,94.253,3524399997.0
2006-09-25 13:00:00,94.288,94.301,94.217,94.221,3507999994.0
2006-09-25 13:15:00,94.224,94.258,94.194,94.208,3166399994.0
2006-09-25 13:30:00,94.199,94.226,94.168,94.185,3207299986.0
2006-09-25 13:45:00,94.187,94.246,94.156,94.196,3499599969.0
2006-09-25 14:00:00,94.185,94.195,94.102,94.129,3172200006.0
2006-09-25 14:15:00,94.114,94.157,94.065,94.144,3260700013.0
2006-09-25 14:30:00,94.158,94.199,94.085,94.174,3396099996.0
2006-09-25 14:45:00,94.182,94.249,94.127,94.235,3975500003.0
2006-09-25 15:00:00,94.236,94.264,94.197,94.207,2451899992.0
2006-09-25 15:15:00,94.193,94.245,94.167,94.218,3607400008.0
2006-09-25 15:30:00,94.221,94.284,94.195,94.266,3835100003.0
2006-09-25 15:45:00,94.249,94.285,94.173,94.201,3431699997.0
2006-09-25 16:00:00,94.165,94.316,94.106,94.311,3571299985.0
2006-09-25 16:15:00,94.301,94.312,94.15,94.17,3132399970.0
2006-09-25 16:30:00,94.137,94.161,94.044,94.062,3198599991.0
2006-09-25 16:45:00,94.07,94.115,94.035,94.043,3670499995.0
2006-09-25 17:00:00,94.045,94.067,93.98,94.027,3316899982.0
2006-09-25 17:15:00,94.006,94.041,93.963,93.972,3594999984.0
2006-09-25 17:30:00,93.999,94.02,93.949,93.96,3559299981.0
2006-09-25 17:45:00,93.957,93.997,93.899,93.977,3497199991.0
2006-09-25 18:00:00,93.983,94.065,93.972,94.038,8024599981.0
2006-09-25 18:15:00,94.016,94.055,94.008,94.039,15610099982.0
2006-09-25 18:30:00,94.041,94.084,94.01,94.084,16968299942.0
2006-09-25 18:45:00,94.063,94.148,94.048,94.135,14449899962.0
2006-09-25 19:00:00,94.131,94.159,94.061,94.098,9782899955.0
2006-09-25 19:15:00,94.11,94.126,94.06,94.095,14408599930.0
2006-09-25 19:30:00,94.086,94.105,94.031,94.062,12006199961.0
2006-09-25 19:45:00,94.054,94.166,94.051,94.13,9004299956.0
2006-09-25 20:00:00,94.13,94.13,94.024,94.05,10430299974.0
2006-09-25 20:15:00,94.072,94.091,94.031,94.053,11272399963.0
2006-09-25 20:30:00,94.07,94.089,94.012,94.043,12931399955.0
2006-09-25 20:45:00,94.051,94.112,94.021,94.085,14832499955.0
2006-09-25 21:00:00,94.127,94.163,94.101,94.148,9396399971.0
2006-09-25 21:15:00,94.148,94.155,94.087,94.115,14317899973.0
2006-09-25 21:30:00,94.124,94.144,94.08,94.117,7616499973.0
2006-09-25 21:45:00,94.1,94.119,94.054,94.067,6809399976.0
2006-09-25 22:00:00,94.093,94.105,94.034,94.081,6361199960.0
2006-09-25 22:15:00,94.083,94.086,93.978,93.978,4638899989.0
2006-09-25 22:30:00,94.012,94.082,93.984,94.033,5408599991.0
2006-09-25 22:45:00,94.055,94.105,94.013,94.024,5378499990.0
2006-09-25 23:00:00,94.089,94.11,94.044,94.081,2970499996.0
2006-09-25 23:15:00,94.095,94.106,94.024,94.031,3308999986.0
2006-09-25 23:30:00,94.033,94.086,94.0,94.025,3462299965.0
2006-09-25 23:45:00,94.028,94.08,94.026,94.053,2649899995.0
2006-09-26 00:00:00,94.062,94.075,94.025,94.055,3038599980.0
2006-09-26 00:15:00,94.045,94.05,93.97,94.012,2666699991.0
2006-09-26 00:30:00,94.005,94.037,93.969,93.969,2901899986.0
2006-09-26 00:45:00,93.978,94.035,93.971,94.017,3943299988.0
2006-09-26 01:00:00,94.01,94.106,93.992,94.06,2872699989.0
2006-09-26 01:15:00,94.07,94.083,94.003,94.028,3059299989.0
2006-09-26 01:30:00,94.024,94.038,93.929,93.95,3365199988.0
2006-09-26 01:45:00,93.935,94.02,93.914,93.984,3838599990.0
2006-09-26 02:00:00,93.986,94.09,93.973,94.068,3144699990.0
2006-09-26 02:15:00,94.058,94.083,94.022,94.07,3487399988.0
2006-09-26 02:30:00,94.061,94.078,94.012,94.073,3398499989.0
2006-09-26 02:45:00,94.055,94.08,93.981,94.023,3043700002.0
2006-09-26 03:00:00,94.03,94.048,93.924,93.982,3245199994.0
2006-09-26 03:15:00,93.959,93.986,93.923,93.947,3592399990.0
2006-09-26 03:30:00,93.957,93.974,93.893,93.952,2940199985.0
2006-09-26 03:45:00,93.945,93.964,93.879,93.903,3754599998.0
2006-09-26 04:00:00,93.876,93.94,93.868,93.908,2571399990.0
2006-09-26 04:15:00,93.913,93.943,93.892,93.933,2879599996.0
2006-09-26 04:30:00,93.929,93.956,93.895,93.946,2576099996.0
2006-09-26 04:45:00,93.947,93.96,93.898,93.942,3042099990.0
2006-09-26 05:00:00,93.945,93.988,93.904,93.968,3283399981.0
2006-09-26 05:15:00,93.982,94.087,93.965,94.062,2747299996.0
2006-09-26 05:30:00,94.077,94.088,94.026,94.03,2869800006.0
2006-09-26 05:45:00,94.05,94.067,93.98,94.023,2720999993.0
2006-09-26 06:00:00,94.018,94.08,94.015,94.073,2838299994.0
2006-09-26 06:15:00,94.067,94.105,94.049,94.08,2325299987.0
2006-09-26 06:30:00,94.093,94.103,94.041,94.074,2556400002.0
2006-09-26 06:45:00,94.041,94.07,94.019,94.052,2633599984.0
2006-09-26 07:00:00,94.031,94.084,94.015,94.081,3117300000.0
2006-09-26 07:15:00,94.076,94.114,94.05,94.082,3127199993.0
2006-09-26 07:30:00,94.088,94.112,94.062,94.09,2636099981.0
2006-09-26 07:45:00,94.064,94.148,94.055,94.133,3104399996.0
2006-09-26 08:00:00,94.132,94.14,94.042,94.062,3868699989.0
2006-09-26 08:15:00,94.058,94.1,93.965,94.069,3228199996.0
2006-09-26 08:30:00,94.08,94.09,93.944,93.969,2707699983.0
2006-09-26 08:45:00,93.983,94.015,93.871,93.887,3690299989.0
2006-09-26 09:00:00,93.883,93.883,93.785,93.861,3504799991.0
2006-09-26 09:15:00,93.842,93.885,93.789,93.864,3798100000.0
2006-09-26 09:30:00,93.862,93.879,93.789,93.831,3641400014.0
2006-09-26 09:45:00,93.848,93.899,93.816,93.857,2727399986.0
2006-09-26 10:00:00,93.864,93.999,93.841,93.848,3071300000.0
2006-09-26 10:15:00,93.874,93.904,93.829,93.858,4236799972.0
2006-09-26 10:30:00,93.836,93.927,93.811,93.865,3175199995.0
2006-09-26 10:45:00,93.896,93.933,93.807,93.872,3314100000.0
2006-09-26 11:00:00,93.878,93.889,93.808,93.828,3798499980.0
2006-09-26 11:15:00,93.84,93.886,93.781,93.814,3701399971.0
2006-09-26 11:30:00,93.809,93.83,93.721,93.73,3806899985.0
2006-09-26 11:45:00,93.724,93.745,93.656,93.682,3882799990.0
2006-09-26 12:00:00,93.663,93.718,93.614,93.668,3796399993.0
2006-09-26 12:15:00,93.66,93.719,93.64,93.669,3517599989.0
2006-09-26 12:30:00,93.671,93.737,93.652,93.706,3453999993.0
2006-09-26 12:45:00,93.683,93.718,93.647,93.67,3104899997.0
2006-09-26 13:00:00,93.703,93.744,93.679,93.715,3384999996.0
2006-09-26 13:15:00,93.698,93.742,93.685,93.709,3555799999.0
2006-09-26 13:30:00,93.704,93.729,93.594,93.605,2946599983.0
2006-09-26 13:45:00,93.616,93.683,93.594,93.683,3748799993.0
2006-09-26 14:00:00,93.683,93.745,93.642,93.671,3592500009.0
2006-09-26 14:15:00,93.668,93.72,93.622,93.669,3010300002.0
2006-09-26 14:30:00,93.669,93.713,93.601,93.69,3380699990.0
2006-09-26 14:45:00,93.68,93.692,93.581,93.637,4045099977.0
2006-09-26 15:00:00,93.654,93.668,93.609,93.641,3072499989.0
2006-09-26 15:15:00,93.651,93.699,93.6,93.686,3934599980.0
2006-09-26 15:30:00,93.692,93.757,93.665,93.747,3274700011.0
2006-09-26 15:45:00,93.74,93.794,93.701,93.746,3789699999.0
2006-09-26 16:00:00,93.69,93.845,93.634,93.827,3107900008.0
2006-09-26 16:15:00,93.826,93.938,93.777,93.922,3296399990.0
2006-09-26 16:30:00,93.926,94.009,93.893,93.923,3956200015.0
2006-09-26 16:45:00,93.929,94.022,93.924,94.019,3369599985.0
2006-09-26 17:00:00,94.006,94.088,93.978,94.077,3452299987.0
2006-09-26 17:15:00,94.087,94.102,94.015,94.049,3439900004.0
2006-09-26 17:30:00,94.047,94.082,94.006,94.048,3327099990.0
2006-09-26 17:45:00,94.054,94.19,94.031,94.157,3457499990.0
2006-09-26 18:00:00,94.169,94.283,94.135,94.27,22494299936.0
2006-09-26 18:15:00,94.26,94.27,94.129,94.171,24902799966.0
2006-09-26 18:30:00,94.181,94.205,94.1,94.162,18737599946.0
2006-09-26 18:45:00,94.16,94.243,94.143,94.222,14326899977.0
2006-09-26 19:00:00,94.228,94.235,94.159,94.205,9815899987.0
2006-09-26 19:15:00,94.207,94.208,94.14,94.165,14204799950.0
2006-09-26 19:30:00,94.158,94.183,94.107,94.153,11813999998.0
2006-09-26 19:45:00,94.133,94.167,94.091,94.12,9259799990.0
2006-09-26 20:00:00,94.133,94.177,94.108,94.15,10332699987.0
2006-09-26 20:15:00,94.146,94.222,94.132,94.22,14819699964.0
2006-09-26 20:30:00,94.21,94.253,94.18,94.204,14657999945.0
2006-09-26 20:45:00,94.206,94.234,94.156,94.211,16253199962.0
2006-09-26 21:00:00,94.22,94.24,94.173,94.203,11498599964.0
2006-09-26 21:15:00,94.217,94.26,94.155,94.238,15057899981.0
2006-09-26 21:30:00,94.243,94.264,94.199,94.225,7662599967.0
2006-09-26 21:45:00,94.234,94.255,94.192,94.223,6814699978.0
2006-09-26 22:00:00,94.224,94.236,94.178,94.217,7085999981.0
2006-09-26 22:15:00,94.198,94.214,94.14,94.14,4438799974.0
2006-09-26 22:30:00,94.156,94.181,94.121,94.16,5918499970.0
2006-09-26 22:45:00,94.159,94.172,94.067,94.071,5628899985.0
2006-09-26 23:00:00,94.144,94.144,94.028,94.105,3279299997.0
2006-09-26 23:15:00,94.094,94.163,94.071,94.107,3548299984.0
2006-09-26 23:30:00,94.124,94.134,94.067,94.107,3110299995.0
2006-09-26 23:45:00,94.086,94.137,94.045,94.104,2442899994.0
2006-09-27 00:00:00,94.108,94.175,94.101,94.153,2752099997.0
2006-09-27 00:15:00,94.13,94.175,94.121,94.175,3004799987.0
2006-09-27 00:30:00,94.166,94.196,94.124,94.163,2957400003.0
2006-09-27 00:45:00,94.173,94.205,94.145,94.187,3502599998.0
2006-09-27 01:00:00,94.18,94.195,94.071,94.071,3300199991.0
2006-09-27 01:15:00,94.092,94.121,94.041,94.094,3351899987.0
2006-09-27 01:30:00,94.11,94.132,94.07,94.115,2620099997.0
2006-09-27 01:45:00,94.126,94.19,94.113,94.175,3599199990.0
2006-09-27 02:00:00,94.155,94.181,94.122,94.173,3456900000.0
2006-09-27 02:15:00,94.171,94.177,94.091,94.118,3837399970.0
2006-09-27 02:30:00,94.108,94.154,94.073,94.152,3005199996.0
2006-09-27 02:45:00,94.127,94.155,94.052,94.074,3136299984.0
2006-09-27 03:00:00,94.063,94.094,94.007,94.091,3773699991.0
2006-09-27 03:15:00,94.075,94.094,94.0,94.0,3905099988.0
2006-09-27 03:30:00,94.01,94.04,93.955,93.993,3170899984.0
2006-09-27 03:45:00,93.982,94.065,93.965,94.03,2691199996.0
2006-09-27 04:00:00,94.038,94.053,93.994,94.03,3242999999.0
2006-09-27 04:15:00,94.036,94.095,94.031,94.077,2880899985.0
2006-09-27 04:30:00,94.074,94.09,94.046,94.073,2851799994.0
2006-09-27 04:45:00,94.065,94.088,94.04,94.071,3499699991.0
2006-09-27 05:00:00,94.057,94.106,94.034,94.084,2778900007.0
2006-09-27 05:15:00,94.095,94.123,94.052,94.095,2846199997.0
2006-09-27 05:30:00,94.096,94.127,94.077,94.102,2284499990.0
2006-09-27 05:45:00,94.108,94.137,94.063,94.132,2935499998.0
2006-09-27 06:00:00,94.12,94.158,94.1,94.135,2908999995.0
2006-09-27 06:15:00,94.129,94.182,94.113,94.145,2330699999.0
2006-09-27 06:30:00,94.167,94.174,94.114,94.151,2684199997.0
2006-09-27 06:45:00,94.139,94.151,94.092,94.134,3274099984.0
2006-09-27 07:00:00,94.122,94.14,94.099,94.108,3254399997.0
2006-09-27 07:15:00,94.117,94.146,94.084,94.108,2971299995.0
2006-09-27 07:30:00,94.103,94.118,94.05,94.083,3391899997.0
2006-09-27 07:45:00,94.067,94.105,94.037,94.072,3072500003.0
2006-09-27 08:00:00,94.071,94.094,94.001,94.022,3746199988.0
2006-09-27 08:15:00,94.036,94.075,93.965,94.0,3302399988.0
2006-09-27 08:30:00,94.015,94.048,93.977,94.001,3167999996.0
2006-09-27 08:45:00,94.002,94.047,93.983,94.04,3156099987.0
2006-09-27 09:00:00,94.049,94.094,94.038,94.066,3519500002.0
2006-09-27 09:15:00,94.061,94.085,94.005,94.04,3310999991.0
2006-09-27 09:30:00,94.032,94.077,94.002,94.047,3533700002.0
2006-09-27 09:45:00,94.065,94.224,94.036,94.174,3487799991.0
2006-09-27 10:00:00,94.162,94.239,94.154,94.215,3513599989.0
2006-09-27 10:15:00,94.229,94.229,94.141,94.155,3596599996.0
2006-09-27 10:30:00,94.147,94.192,94.079,94.1,3847699991.0
2006-09-27 10:45:00,94.11,94.124,94.025,94.062,2978499991.0
2006-09-27 11:00:00,94.065,94.115,94.021,94.098,3809799993.0
2006-09-27 11:15:00,94.087,94.207,94.058,94.154,3939999988.0
2006-09-27 11:30:00,94.15,94.15,94.02,94.109,4034700007.0
2006-09-27 11:45:00,94.098,94.154,94.091,94.101,3620899968.0
2006-09-27 12:00:00,94.114,94.152,94.075,94.15,3566299993.0
2006-09-27 12:15:00,94.135,94.207,94.083,94.193,3386799995.0
2006-09-27 12:30:00,94.182,94.23,94.167,94.2,3184199981.0
2006-09-27 12:45:00,94.176,94.218,94.132,94.137,3193300005.0
2006-09-27 13:00:00,94.162,94.195,94.135,94.161,3731199998.0
2006-09-27 13:15:00,94.176,94.208,94.146,94.165,3425999987.0
2006-09-27 13:30:00,94.142,94.246,94.121,94.215,3439099997.0
2006-09-27 13:45:00,94.25,94.278,94.211,94.256,3314699986.0
2006-09-27 14:00:00,94.265,94.288,94.183,94.244,3594899979.0
2006-09-27 14:15:00,94.232,94.248,94.16,94.203,3290299997.0
2006-09-27 14:30:00,94.207,94.328,94.153,94.179,3857899981.0
2006-09-27 14:45:00,94.162,94.267,94.111,94.217,3628999986.0
2006-09-27 15:00:00,94.216,94.305,94.209,94.284,3317399996.0
2006-09-27 15:15:00,94.271,94.318,94.214,94.28,4162799988.0
2006-09-27 15:30:00,94.265,94.339,94.249,94.31,3171699990.0
2006-09-27 15:45:00,94.294,94.329,94.228,94.294,3375299972.0
2006-09-27 16:00:00,94.258,94.345,94.189,94.331,3745699987.0
2006-09-27 16:15:00,94.341,94.346,94.285,94.299,3496999994.0
2006-09-27 16:30:00,94.307,94.36,94.275,94.343,3843099974.0
2006-09-27 16:45:00,94.342,94.374,94.275,94.275,3710999978.0
2006-09-27 17:00:00,94.241,94.313,94.218,94.3,3031599993.0
2006-09-27 17:15:00,94.286,94.304,94.209,94.304,2907399984.0
2006-09-27 17:30:00,94.29,94.343,94.28,94.307,3666099991.0
2006-09-27 17:45:00,94.325,94.377,94.302,94.348,3459099996.0
2006-09-27 18:00:00,94.363,94.44,94.351,94.43,24544999937.0
2006-09-27 18:15:00,94.42,94.446,94.367,94.409,24259799929.0
2006-09-27 18:30:00,94.392,94.416,94.346,94.39,17412299946.0
2006-09-27 18:45:00,94.399,94.458,94.379,94.411,13714799960.0
2006-09-27 19:00:00,94.402,94.445,94.39,94.44,8944999984.0
2006-09-27 19:15:00,94.435,94.445,94.391,94.416,13340199937.0
2006-09-27 19:30:00,94.426,94.454,94.342,94.344,11563199957.0
2006-09-27 19:45:00,94.374,94.404,94.348,94.363,9746099986.0
2006-09-27 20:00:00,94.384,94.389,94.331,94.358,10466699976.0
2006-09-27 20:15:00,94.372,94.444,94.362,94.43,14771799972.0
2006-09-27 20:30:00,94.416,94.437,94.368,94.426,17000199949.0
2006-09-27 20:45:00,94.419,94.436,94.343,94.364,16625799932.0
2006-09-27 21:00:00,94.4,94.419,94.354,94.41,8941200010.0
2006-09-27 21:15:00,94.408,94.435,94.356,94.435,15267699959.0
2006-09-27 21:30:00,94.435,94.455,94.396,94.412,8213799964.0
2006-09-27 21:45:00,94.396,94.44,94.377,94.399,6480799995.0
2006-09-27 22:00:00,94.423,94.433,94.346,94.368,6920699998.0
2006-09-27 22:15:00,94.381,94.398,94.331,94.341,4558499992.0
2006-09-27 22:30:00,94.381,94.422,94.367,94.399,5350499980.0
2006-09-27 22:45:00,94.391,94.419,94.305,94.347,5590699976.0
2006-09-27 23:00:00,94.368,94.391,94.3,94.368,2951499988.0
2006-09-27 23:15:00,94.361,94.4,94.336,94.364,3834599995.0
2006-09-27 23:30:00,94.377,94.404,94.341,94.386,3500599973.0
2006-09-27 23:45:00,94.393,94.408,94.345,94.385,2374099988.0
2006-09-28 00:00:00,94.384,94.4,94.331,94.34,3440899985.0
2006-09-28 00:15:00,94.33,94.371,94.327,94.355,3447799982.0
2006-09-28 00:30:00,94.355,94.365,94.312,94.35,3085599990.0
2006-09-28 00:45:00,94.35,94.408,94.35,94.403,3490599996.0
2006-09-28 01:00:00,94.39,94.427,94.355,94.402,3498899989.0
2006-09-28 01:15:00,94.386,94.416,94.34,94.372,2732799983.0
2006-09-28 01:30:00,94.381,94.433,94.354,94.415,3211699993.0
2006-09-28 01:45:00,94.416,94.468,94.372,94.427,4015699981.0
2006-09-28 02:00:00,94.412,94.486,94.399,94.464,3282999977.0
2006-09-28 02:15:00,94.467,94.51,94.442,94.495,4180599999.0
2006-09-28 02:30:00,94.494,94.505,94.411,94.42,3599599996.0
2006-09-28 02:45:00,94.431,94.503,94.389,94.473,3342299985.0
2006-09-28 03:00:00,94.469,94.498,94.426,94.451,3590099987.0
2006-09-28 03:15:00,94.457,94.483,94.431,94.469,2783699991.0
2006-09-28 03:30:00,94.457,94.51,94.448,94.484,3039699990.0
2006-09-28 03:45:00,94.489,94.538,94.461,94.521,2940199990.0
2006-09-28 04:00:00,94.489,94.542,94.489,94.499,2744299988.0
2006-09-28 04:15:00,94.503,94.542,94.471,94.502,2932499995.0
2006-09-28 04:30:00,94.499,94.503,94.45,94.457,2555900003.0
2006-09-28 04:45:00,94.465,94.487,94.419,94.452,3159199993.0
2006-09-28 05:00:00,94.475,94.507,94.436,94.475,3430599982.0
2006-09-28 05:15:00,94.475,94.5,94.45,94.477,2889699994.0
2006-09-28 05:30:00,94.465,94.504,94.451,94.455,2507200018.0
2006-09-28 05:45:00,94.46,94.5,94.412,94.451,2844799996.0
2006-09-28 06:00:00,94.436,94.468,94.414,94.445,2721799995.0
2006-09-28 06:15:00,94.43,94.475,94.424,94.467,2459700000.0
2006-09-28 06:30:00,94.465,94.51,94.432,94.479,2644299992.0
2006-09-28 06:45:00,94.471,94.538,94.46,94.53,3057800001.0
2006-09-28 07:00:00,94.53,94.597,94.512,94.55,3016699996.0
2006-09-28 07:15:00,94.572,94.576,94.513,94.565,3755900000.0
2006-09-28 07:30:00,94.567,94.596,94.529,94.552,2944599988.0
2006-09-28 07:45:00,94.52,94.555,94.499,94.536,2843200006.0
2006-09-28 08:00:00,94.546,94.554,94.471,94.484,3458899980.0
2006-09-28 08:15:00,94.492,94.506,94.453,94.484,3198899995.0
2006-09-28 08:30:00,94.483,94.613,94.483,94.561,3295399982.0
2006-09-28 08:45:00,94.591,94.591,94.49,94.512,3515299988.0
2006-09-28 09:00:00,94.495,94.527,94.434,94.508,3225000003.0
2006-09-28 09:15:00,94.497,94.574,94.482,94.511,3596599985.0
2006-09-28 09:30:00,94.518,94.55,94.458,94.48,3521599998.0
2006-09-28 09:45:00,94.482,94.501,94.38,94.442,3129899991.0
2006-09-28 10:00:00,94.441,94.492,94.413,94.471,3256199983.0
2006-09-28 10:15:00,94.49,94.519,94.454,94.484,3157599988.0
2006-09-28 10:30:00,94.491,94.537,94.458,94.458,3369899990.0
2006-09-28 10:45:00,94.49,94.513,94.433,94.487,3381599992.0
2006-09-28 11:00:00,94.479,94.506,94.232,94.295,3940299984.0
2006-09-28 11:15:00,94.298,94.318,94.159,94.212,3878799993.0
2006-09-28 11:30:00,94.207,94.339,94.196,94.323,4008899993.0
2006-09-28 11:45:00,94.317,94.476,94.304,94.435,3610799998.0
2006-09-28 12:00:00,94.422,94.468,94.366,94.401,3274599986.0
2006-09-28 12:15:00,94.411,94.414,94.352,94.384,3215700000.0
2006-09-28 12:30:00,94.371,94.432,94.343,94.388,3140399993.0
2006-09-28 12:45:00,94.373,94.415,94.319,94.358,3181199989.0
2006-09-28 13:00:00,94.375,94.38,94.302,94.321,3569799989.0
2006-09-28 13:15:00,94.328,94.347,94.263,94.328,2937399989.0
2006-09-28 13:30:00,94.333,94.356,94.286,94.356,3570099992.0
2006-09-28 13:45:00,94.355,94.377,94.292,94.319,3254299990.0
2006-09-28 14:00:00,94.313,94.437,94.303,94.401,3433299994.0
2006-09-28 14:15:00,94.385,94.44,94.316,94.318,3286399995.0
2006-09-28 14:30:00,94.308,94.399,94.258,94.378,3472600003.0
2006-09-28 14:45:00,94.352,94.402,94.314,94.369,3343899999.0
2006-09-28 15:00:00,94.378,94.455,94.367,94.43,3214400003.0
2006-09-28 15:15:00,94.431,94.476,94.384,94.407,3607999990.0
2006-09-28 15:30:00,94.422,94.435,94.348,94.358,2529599992.0
2006-09-28 15:45:00,94.373,94.403,94.323,94.403,3360600010.0
2006-09-28 16:00:00,94.377,94.392,94.302,94.373,2852499991.0
2006-09-28 16:15:00,94.36,94.401,94.331,94.338,3077799980.0
2006-09-28 16:30:00,94.36,94.423,94.343,94.4,3740599989.0
2006-09-28 16:45:00,94.379,94.428,94.353,94.372,3653099999.0
2006-09-28 17:00:00,94.387,94.424,94.336,94.424,3180999986.0
2006-09-28 17:15:00,94.406,94.429,94.359,94.381,2995899999.0
2006-09-28 17:30:00,94.38,94.435,94.356,94.397,3582899986.0
2006-09-28 17:45:00,94.41,94.455,94.38,94.428,3442399995.0
2006-09-28 18:00:00,94.443,94.51,94.397,94.482,23120499942.0
2006-09-28 18:15:00,94.51,94.51,94.415,94.471,23544799924.0
2006-09-28 18:30:00,94.468,94.491,94.419,94.436,18869400005.0
2006-09-28 18:45:00,94.463,94.492,94.433,94.445,14571199968.0
2006-09-28 19:00:00,94.442,94.51,94.43,94.494,9058299977.0
2006-09-28 19:15:00,94.504,94.517,94.435,94.456,14266799959.0
2006-09-28 19:30:00,94.465,94.476,94.416,94.438,11623299976.0
2006-09-28 19:45:00,94.452,94.49,94.426,94.484,9236999974.0
2006-09-28 20:00:00,94.48,94.49,94.421,94.471,10378999986.0
2006-09-28 20:15:00,94.453,94.52,94.433,94.5,14226999966.0
2006-09-28 20:30:00,94.51,94.51,94.368,94.434,14308499954.0
2006-09-28 20:45:00,94.438,94.541,94.425,94.518,16702999949.0
2006-09-28 21:00:00,94.53,94.56,94.443,94.502,9672000007.0
2006-09-28 21:15:00,94.508,94.513,94.452,94.487,13584099960.0
2006-09-28 21:30:00,94.483,94.488,94.388,94.433,7698699980.0
2006-09-28 21:45:00,94.439,94.439,94.357,94.4,6545599979.0
2006-09-28 22:00:00,94.405,94.411,94.345,94.41,6167299976.0
2006-09-28 22:15:00,94.393,94.446,94.378,94.418,4798799994.0
2006-09-28 22:30:00,94.426,94.455,94.371,94.373,5111799977.0
2006-09-28 22:45:00,94.381,94.428,94.343,94.382,5351199987.0
2006-09-28 23:00:00,94.408,94.442,94.363,94.395,3020400001.0
2006-09-28 23:15:00,94.38,94.41,94.328,94.359,3023699982.0
2006-09-28 23:30:00,94.364,94.408,94.342,94.365,3449900005.0
2006-09-28 23:45:00,94.371,94.376,94.316,94.32,2718999999.0
2006-09-29 00:00:00,94.337,94.378,94.301,94.361,3202299997.0
2006-09-29 00:15:00,94.349,94.378,94.323,94.365,2572100002.0
2006-09-29 00:30:00,94.368,94.385,94.333,94.37,2952999997.0
2006-09-29 00:45:00,94.354,94.401,94.333,94.363,3649899984.0
2006-09-29 01:00:00,94.36,94.443,94.34,94.383,3167299993.0
2006-09-29 01:15:00,94.416,94.446,94.356,94.396,2544299996.0
2006-09-29 01:30:00,94.385,94.502,94.368,94.463,3190899980.0
2006-09-29 01:45:00,94.47,94.517,94.411,94.449,3846399983.0
2006-09-29 02:00:00,94.412,94.492,94.41,94.454,3259700000.0
2006-09-29 02:15:00,94.454,94.498,94.434,94.482,3630900005.0
2006-09-29 02:30:00,94.482,94.51,94.452,94.483,3196599995.0
2006-09-29 02:45:00,94.484,94.51,94.364,94.364,3435499997.0
2006-09-29 03:00:00,94.359,94.387,94.236,94.363,3736200001.0
2006-09-29 03:15:00,94.341,94.375,94.295,94.337,3614399999.0
2006-09-29 03:30:00,94.355,94.435,94.312,94.433,3253199982.0
2006-09-29 03:45:00,94.412,94.475,94.385,94.461,3096999977.0
2006-09-29 04:00:00,94.436,94.481,94.421,94.428,3213599985.0
2006-09-29 04:15:00,94.446,94.457,94.396,94.421,3039900006.0
2006-09-29 04:30:00,94.415,94.45,94.398,94.426,2866600005.0
2006-09-29 04:45:00,94.44,94.467,94.415,94.445,2770799985.0
2006-09-29 05:00:00,94.448,94.519,94.42,94.484,2882199992.0
2006-09-29 05:15:00,94.485,94.495,94.429,94.47,2940599997.0
2006-09-29 05:30:00,94.481,94.505,94.445,94.455,3119000006.0
2006-09-29 05:45:00,94.443,94.485,94.398,94.464,2590799984.0
2006-09-29 06:00:00,94.481,94.519,94.447,94.499,3706299989.0
2006-09-29 06:15:00,94.512,94.517,94.444,94.461,2392799985.0
2006-09-29 06:30:00,94.485,94.495,94.437,94.476,2758700007.0
2006-09-29 06:45:00,94.476,94.505,94.448,94.464,3295699998.0
2006-09-29 07:00:00,94.47,94.482,94.432,94.449,2962399994.0
2006-09-29 07:15:00,94.463,94.496,94.42,94.472,3251300000.0
2006-09-29 07:30:00,94.478,94.493,94.43,94.485,3277700000.0
2006-09-29 07:45:00,94.461,94.5,94.41,94.42,2608499977.0
2006-09-29 08:00:00,94.428,94.436,94.36,94.404,3344899997.0
2006-09-29 08:15:00,94.422,94.428,94.356,94.423,3703099988.0
2006-09-29 08:30:00,94.4,94.418,94.319,94.333,3193199989.0
2006-09-29 08:45:00,94.347,94.4,94.299,94.324,3781099982.0
2006-09-29 09:00:00,94.314,94.34,94.27,94.303,3336599999.0
2006-09-29 09:15:00,94.304,94.335,94.196,94.279,3548799993.0
2006-09-29 09:30:00,94.288,94.303,94.188,94.283,3502999993.0
2006-09-29 09:45:00,94.274,94.296,94.201,94.246,3747499998.0
2006-09-29 10:00:00,94.236,94.269,94.155,94.172,2996099997.0
2006-09-29 10:15:00,94.2,94.23,94.169,94.223,2959999994.0
2006-09-29 10:30:00,94.208,94.278,94.161,94.176,3667799987.0
2006-09-29 10:45:00,94.192,94.266,94.125,94.264,3521999997.0
2006-09-29 11:00:00,94.242,94.26,94.127,94.172,3295099980.0
2006-09-29 11:15:00,94.191,94.224,94.093,94.128,3642399991.0
2006-09-29 11:30:00,94.12,94.147,94.006,94.036,3540199983.0
2006-09-29 11:45:00,94.012,94.069,93.99,94.035,3512099996.0
2006-09-29 12:00:00,94.05,94.122,94.029,94.112,3206099978.0
2006-09-29 12:15:00,94.09,94.105,93.983,94.018,3863900000.0
2006-09-29 12:30:00,94.004,94.007,93.811,93.95,3122899991.0
2006-09-29 12:45:00,93.958,94.097,93.958,94.059,3354199983.0
2006-09-29 13:00:00,94.075,94.089,94.002,94.002,3642499999.0
2006-09-29 13:15:00,93.992,94.022,93.939,93.972,3517200001.0
2006-09-29 13:30:00,93.971,93.984,93.9,93.963,3273799994.0
2006-09-29 13:45:00,93.968,94.004,93.926,93.974,3605800002.0
2006-09-29 14:00:00,94.001,94.031,93.952,94.006,3482699992.0
2006-09-29 14:15:00,93.969,94.003,93.914,93.985,3593799984.0
2006-09-29 14:30:00,93.981,94.038,93.925,93.974,3384599989.0
2006-09-29 14:45:00,93.948,94.01,93.934,93.985,3534000000.0
2006-09-29 15:00:00,93.993,94.032,93.911,93.96,3351699987.0
2006-09-29 15:15:00,93.964,94.033,93.92,93.995,3705800002.0
2006-09-29 15:30:00,93.999,94.046,93.976,94.024,3035599990.0
2006-09-29 15:45:00,94.019,94.143,93.976,94.091,3496299993.0
2006-09-29 16:00:00,94.081,94.132,94.026,94.119,3698199996.0
2006-09-29 16:15:00,94.11,94.132,94.036,94.079,3607199975.0
2006-09-29 16:30:00,94.067,94.207,94.064,94.181,3573800000.0
2006-09-29 16:45:00,94.19,94.219,94.122,94.122,3462399984.0
2006-09-29 17:00:00,94.135,94.253,94.087,94.226,3802199987.0
2006-09-29 17:15:00,94.231,94.38,94.183,94.38,3699099993.0
2006-09-29 17:30:00,94.35,94.398,94.3,94.318,3158300002.0
2006-09-29 17:45:00,94.323,94.356,94.292,94.305,3546599985.0
2006-09-29 18:00:00,94.33,94.44,94.316,94.42,23012199902.0
2006-09-29 18:15:00,94.41,94.46,94.362,94.423,24443199925.0
2006-09-29 18:30:00,94.436,94.45,94.382,94.4,18702900020.0
2006-09-29 18:45:00,94.397,94.43,94.316,94.355,14168699972.0
2006-09-29 19:00:00,94.347,94.376,94.302,94.359,9610899999.0
2006-09-29 19:15:00,94.358,94.396,94.308,94.347,13329999967.0
2006-09-29 19:30:00,94.345,94.377,94.318,94.35,11944699978.0
2006-09-29 19:45:00,94.359,94.445,94.331,94.422,9127899985.0
2006-09-29 20:00:00,94.42,94.44,94.316,94.348,10392299968.0
2006-09-29 20:15:00,94.349,94.43,94.327,94.42,15253499960.0
2006-09-29 20:30:00,94.404,94.417,94.339,94.402,14777699993.0
2006-09-29 20:45:00,94.4,94.42,94.357,94.4,17217799943.0
2006-09-29 21:00:00,94.41,94.422,94.349,94.417,10644099966.0
2006-09-29 21:15:00,94.417,94.446,94.374,94.412,13972799979.0
2006-09-29 21:30:00,94.421,94.445,94.382,94.429,7852099985.0
2006-09-29 21:45:00,94.43,94.45,94.39,94.428,6265499966.0
2006-09-29 22:00:00,94.435,94.479,94.396,94.462,6601199990.0
2006-09-29 22:15:00,94.446,94.466,94.408,94.415,4954199980.0
2006-09-29 22:30:00,94.454,94.457,94.395,94.43,4905399992.0
2006-09-29 22:45:00,94.414,94.464,94.375,94.383,4867799982.0
2006-10-01 23:00:00,94.402,94.483,94.401,94.428,2897599985.0
2006-10-01 23:15:00,94.428,94.45,94.358,94.403,3034899995.0
2006-10-01 23:30:00,94.418,94.435,94.367,94.388,3358499999.0
2006-10-01 23:45:00,94.375,94.437,94.358,94.405,2861799989.0
2006-10-02 00:00:00,94.391,94.431,94.348,94.379,2810399976.0
2006-10-02 00:15:00,94.355,94.408,94.344,94.402,2601099987.0
2006-10-02 00:30:00,94.375,94.415,94.338,94.381,2840899996.0
2006-10-02 00:45:00,94.406,94.419,94.318,94.346,3156200002.0
2006-10-02 01:00:00,94.349,94.394,94.335,94.377,2607999983.0
2006-10-02 01:15:00,94.387,94.416,94.358,94.402,2719899985.0
2006-10-02 01:30:00,94.409,94.417,94.35,94.375,2825099978.0
2006-10-02 01:45:00,94.371,94.413,94.234,94.366,3572099988.0
2006-10-02 02:00:00,94.372,94.494,94.357,94.431,3262600005.0
2006-10-02 02:15:00,94.438,94.45,94.343,94.418,3086999999.0
2006-10-02 02:30:00,94.394,94.438,94.368,94.437,3183599990.0
2006-10-02 02:45:00,94.431,94.471,94.402,94.46,3423999990.0
2006-10-02 03:00:00,94.46,94.466,94.374,94.417,3795899980.0
2006-10-02 03:15:00,94.422,94.562,94.395,94.499,3553499996.0
2006-10-02 03:30:00,94.514,94.608,94.505,94.592,2710899998.0
2006-10-02 03:45:00,94.589,94.606,94.546,94.581,3330200002.0
2006-10-02 04:00:00,94.559,94.572,94.496,94.499,3140800006.0
2006-10-02 04:15:00,94.49,94.509,94.45,94.475,2708999993.0
2006-10-02 04:30:00,94.463,94.513,94.455,94.475,3069599987.0
2006-10-02 04:45:00,94.505,94.508,94.422,94.439,2667699993.0
2006-10-02 05:00:00,94.466,94.487,94.403,94.445,3000399998.0
2006-10-02 05:15:00,94.443,94.48,94.42,94.478,2844799983.0
2006-10-02 05:30:00,94.48,94.484,94.411,94.442,2863500000.0
2006-10-02 05:45:00,94.44,94.452,94.374,94.397,2903200010.0
2006-10-02 06:00:00,94.396,94.446,94.391,94.427,3232299997.0
2006-10-02 06:15:00,94.412,94.461,94.406,94.433,2411899998.0
2006-10-02 06:30:00,94.445,94.465,94.391,94.399,2028299994.0
2006-10-02 06:45:00,94.426,94.516,94.409,94.515,3078199987.0
2006-10-02 07:00:00,94.514,94.519,94.455,94.48,2921399977.0
2006-10-02 07:15:00,94.498,94.508,94.445,94.493,3218100003.0
2006-10-02 07:30:00,94.504,94.514,94.45,94.499,3344199991.0
2006-10-02 07:45:00,94.497,94.537,94.477,94.515,2932699986.0
2006-10-02 08:00:00,94.519,94.653,94.496,94.596,3508899988.0
2006-10-02 08:15:00,94.608,94.623,94.523,94.553,3111900000.0
2006-10-02 08:30:00,94.565,94.569,94.468,94.49,3277499995.0
2006-10-02 08:45:00,94.503,94.503,94.409,94.456,2928199988.0
2006-10-02 09:00:00,94.456,94.475,94.373,94.431,3455599976.0
2006-10-02 09:15:00,94.448,94.52,94.417,94.493,3892899994.0
2006-10-02 09:30:00,94.494,94.528,94.441,94.5,3461399991.0
2006-10-02 09:45:00,94.52,94.565,94.489,94.504,3334499994.0
2006-10-02 10:00:00,94.5,94.577,94.489,94.55,2710699992.0
2006-10-02 10:15:00,94.551,94.576,94.483,94.503,3118999990.0
2006-10-02 10:30:00,94.523,94.593,94.493,94.504,3596000005.0
2006-10-02 10:45:00,94.506,94.552,94.473,94.502,3803299981.0
2006-10-02 11:00:00,94.477,94.545,94.459,94.47,3462900003.0
2006-10-02 11:15:00,94.471,94.572,94.466,94.566,3421899991.0
2006-10-02 11:30:00,94.555,94.597,94.529,94.597,3728199992.0
2006-10-02 11:45:00,94.564,94.664,94.564,94.625,3562799985.0
2006-10-02 12:00:00,94.651,94.672,94.555,94.638,3523500014.0
2006-10-02 12:15:00,94.647,94.745,94.616,94.727,3415700000.0
2006-10-02 12:30:00,94.697,94.76,94.687,94.717,3204499998.0
2006-10-02 12:45:00,94.702,94.733,94.651,94.685,3489900007.0
2006-10-02 13:00:00,94.673,94.714,94.651,94.709,3740800002.0
2006-10-02 13:15:00,94.694,94.716,94.611,94.629,3425499997.0
2006-10-02 13:30:00,94.625,94.666,94.597,94.644,3059699991.0
2006-10-02 13:45:00,94.649,94.69,94.593,94.633,3451099996.0
2006-10-02 14:00:00,94.645,94.675,94.578,94.639,3240099980.0
2006-10-02 14:15:00,94.646,94.741,94.623,94.726,3383199978.0
2006-10-02 14:30:00,94.713,94.763,94.628,94.675,2826899990.0
2006-10-02 14:45:00,94.656,94.71,94.547,94.612,3935299999.0
2006-10-02 15:00:00,94.598,94.639,94.549,94.617,3429299985.0
2006-10-02 15:15:00,94.607,94.702,94.567,94.643,3838199988.0
2006-10-02 15:30:00,94.634,94.735,94.616,94.72,3281499977.0
2006-10-02 15:45:00,94.708,94.807,94.687,94.723,3284799992.0
2006-10-02 16:00:00,94.737,94.824,94.702,94.819,3062199992.0
2006-10-02 16:15:00,94.81,94.837,94.747,94.767,3623499988.0
2006-10-02 16:30:00,94.798,94.812,94.703,94.713,3854499997.0
2006-10-02 16:45:00,94.737,94.782,94.68,94.715,3710199982.0
2006-10-02 17:00:00,94.69,94.726,94.641,94.681,3483999982.0
2006-10-02 17:15:00,94.686,94.7,94.596,94.608,3519399991.0
2006-10-02 17:30:00,94.61,94.66,94.596,94.648,3049799996.0
2006-10-02 17:45:00,94.64,94.71,94.576,94.71,3251199978.0
2006-10-02 18:00:00,94.686,94.75,94.635,94.675,22319899939.0
2006-10-02 18:15:00,94.7,94.7,94.595,94.636,24587799912.0
2006-10-02 18:30:00,94.644,94.681,94.607,94.641,18549599952.0
2006-10-02 18:45:00,94.637,94.694,94.59,94.634,14180999950.0
2006-10-02 19:00:00,94.645,94.686,94.616,94.658,9311899974.0
2006-10-02 19:15:00,94.654,94.682,94.603,94.642,14662199945.0
2006-10-02 19:30:00,94.639,94.695,94.618,94.667,12117399994.0
2006-10-02 19:45:00,94.681,94.707,94.635,94.66,9226799981.0
2006-10-02 20:00:00,94.673,94.694,94.616,94.658,10907699979.0
2006-10-02 20:15:00,94.655,94.672,94.578,94.622,15312299975.0
2006-10-02 20:30:00,94.62,94.66,94.586,94.605,14238099946.0
2006-10-02 20:45:00,94.603,94.64,94.549,94.567,16255099925.0
2006-10-02 21:00:00,94.572,94.626,94.57,94.604,9093899981.0
2006-10-02 21:15:00,94.61,94.645,94.572,94.597,14207599992.0
2006-10-02 21:30:00,94.606,94.622,94.547,94.59,7797499986.0
2006-10-02 21:45:00,94.579,94.632,94.568,94.607,6654699957.0
2006-10-02 22:00:00,94.612,94.63,94.563,94.588,6823499989.0
2006-10-02 22:15:00,94.587,94.623,94.56,94.562,4938999973.0
2006-10-02 22:30:00,94.595,94.601,94.534,94.553,5530399981.0
2006-10-02 22:45:00,94.577,94.605,94.489,94.491,5685699982.0
2006-10-02 23:00:00,94.471,94.609,94.471,94.583,3163199990.0
2006-10-02 23:15:00,94.597,94.658,94.567,94.594,2949799992.0
2006-10-02 23:30:00,94.6,94.648,94.584,94.625,3417099989.0
2006-10-02 23:45:00,94.608,94.652,94.588,94.611,2834699992.0
2006-10-03 00:00:00,94.618,94.662,94.592,94.607,3053199989.0
2006-10-03 00:15:00,94.596,94.636,94.573,94.605,2749799998.0
2006-10-03 00:30:00,94.602,94.612,94.547,94.598,3052099999.0
2006-10-03 00:45:00,94.594,94.644,94.586,94.625,3399899990.0
2006-10-03 01:00:00,94.611,94.647,94.598,94.604,2709299995.0
2006-10-03 01:15:00,94.63,94.638,94.573,94.619,2974699992.0
2006-10-03 01:30:00,94.62,94.631,94.56,94.606,3309900000.0
2006-10-03 01:45:00,94.589,94.623,94.538,94.596,4115600002.0
2006-10-03 02:00:00,94.582,94.643,94.572,94.614,2990799980.0
2006-10-03 02:15:00,94.622,94.678,94.607,94.669,3416299984.0
2006-10-03 02:30:00,94.641,94.666,94.544,94.62,3054000001.0
2006-10-03 02:45:00,94.588,94.66,94.588,94.641,3274799988.0
2006-10-03 03:00:00,94.639,94.649,94.592,94.617,3832999981.0
2006-10-03 03:15:00,94.625,94.637,94.581,94.591,2917299988.0
2006-10-03 03:30:00,94.588,94.63,94.569,94.606,3297099994.0
2006-10-03 03:45:00,94.61,94.684,94.589,94.673,3233199998.0
2006-10-03 04:00:00,94.66,94.673,94.588,94.622,2842699991.0
2006-10-03 04:15:00,94.621,94.652,94.588,94.607,2897499974.0
2006-10-03 04:30:00,94.614,94.643,94.59,94.611,2828699996.0
2006-10-03 04:45:00,94.616,94.623,94.571,94.602,3056499986.0
2006-10-03 05:00:00,94.607,94.633,94.573,94.617,2508199991.0
2006-10-03 05:15:00,94.621,94.686,94.61,94.667,2763499985.0
2006-10-03 05:30:00,94.628,94.681,94.613,94.626,2765299987.0
2006-10-03 05:45:00,94.632,94.657,94.587,94.63,2788000003.0
2006-10-03 06:00:00,94.61,94.644,94.595,94.614,2875899979.0
2006-10-03 06:15:00,94.604,94.638,94.593,94.623,2827199991.0
2006-10-03 06:30:00,94.596,94.65,94.587,94.65,2268699995.0
2006-10-03 06:45:00,94.634,94.652,94.606,94.639,3300499994.0
2006-10-03 07:00:00,94.639,94.642,94.593,94.61,2748799986.0
2006-10-03 07:15:00,94.63,94.665,94.586,94.655,2824700003.0
2006-10-03 07:30:00,94.642,94.655,94.586,94.625,2959999984.0
2006-10-03 07:45:00,94.608,94.64,94.558,94.625,2740299992.0
2006-10-03 08:00:00,94.628,94.633,94.533,94.566,3578700015.0
2006-10-03 08:15:00,94.568,94.603,94.533,94.602,2968099990.0
2006-10-03 08:30:00,94.604,94.628,94.521,94.566,3192599983.0
2006-10-03 08:45:00,94.587,94.613,94.535,94.574,3376399981.0
2006-10-03 09:00:00,94.562,94.578,94.515,94.522,3453299994.0
2006-10-03 09:15:00,94.514,94.53,94.446,94.469,3666699988.0
2006-10-03 09:30:00,94.461,94.487,94.353,94.368,3739299985.0
2006-10-03 09:45:00,94.358,94.431,94.32,94.405,2861399985.0
2006-10-03 10:00:00,94.403,94.439,94.338,94.355,2876999992.0
2006-10-03 10:15:00,94.34,94.407,94.31,94.4,3348100004.0
2006-10-03 10:30:00,94.4,94.485,94.364,94.472,3594200002.0
2006-10-03 10:45:00,94.461,94.488,94.42,94.456,3433799983.0
2006-10-03 11:00:00,94.47,94.61,94.427,94.574,3772299975.0
2006-10-03 11:15:00,94.556,94.586,94.503,94.565,3443499971.0
2006-10-03 11:30:00,94.577,94.756,94.536,94.682,3667399984.0
2006-10-03 11:45:00,94.654,94.692,94.626,94.654,3571800003.0
2006-10-03 12:00:00,94.65,94.711,94.587,94.625,3737799997.0
2006-10-03 12:15:00,94.638,94.646,94.564,94.617,3400699981.0
2006-10-03 12:30:00,94.607,94.647,94.575,94.64,2914199983.0
2006-10-03 12:45:00,94.609,94.648,94.546,94.546,3708199992.0
2006-10-03 13:00:00,94.574,94.63,94.543,94.585,4140299984.0
2006-10-03 13:15:00,94.581,94.629,94.463,94.512,3368099983.0
2006-10-03 13:30:00,94.513,94.518,94.454,94.492,3441800004.0
2006-10-03 13:45:00,94.496,94.526,94.46,94.479,3917499981.0
2006-10-03 14:00:00,94.466,94.557,94.459,94.511,3163299993.0
2006-10-03 14:15:00,94.521,94.643,94.511,94.579,3454999994.0
2006-10-03 14:30:00,94.555,94.586,94.515,94.581,3666099990.0
2006-10-03 14:45:00,94.55,94.582,94.493,94.559,3881199981.0
2006-10-03 15:00:00,94.563,94.602,94.538,94.591,3090800000.0
2006-10-03 15:15:00,94.566,94.621,94.536,94.573,3550899986.0
2006-10-03 15:30:00,94.575,94.585,94.515,94.557,3273299991.0
2006-10-03 15:45:00,94.541,94.589,94.523,94.577,3359999972.0
2006-10-03 16:00:00,94.566,94.595,94.529,94.584,3327599999.0
2006-10-03 16:15:00,94.569,94.609,94.541,94.59,3291399991.0
2006-10-03 16:30:00,94.584,94.682,94.556,94.659,3235899987.0
2006-10-03 16:45:00,94.646,94.707,94.63,94.69,3922299980.0
2006-10-03 17:00:00,94.674,94.707,94.632,94.696,3211399993.0
2006-10-03 17:15:00,94.684,94.707,94.585,94.585,3566000004.0
2006-10-03 17:30:00,94.578,94.613,94.557,94.601,3151499980.0
2006-10-03 17:45:00,94.605,94.636,94.566,94.57,3446999996.0
2006-10-03 18:00:00,94.587,94.62,94.558,94.576,24721899970.0
2006-10-03 18:15:00,94.62,94.63,94.543,94.597,21249799969.0
2006-10-03 18:30:00,94.588,94.61,94.529,94.531,19738499981.0
2006-10-03 18:45:00,94.555,94.617,94.541,94.585,14218599936.0
2006-10-03 19:00:00,94.602,94.602,94.528,94.565,9369999994.0
2006-10-03 19:15:00,94.563,94.61,94.512,94.594,14113599923.0
2006-10-03 19:30:00,94.606,94.631,94.572,94.619,12188499951.0
2006-10-03 19:45:00,94.609,94.647,94.591,94.642,9427599978.0
2006-10-03 20:00:00,94.625,94.656,94.591,94.632,11371899999.0
2006-10-03 20:15:00,94.624,94.681,94.599,94.65,14840699945.0
2006-10-03 20:30:00,94.66,94.66,94.587,94.635,14251999945.0
2006-10-03 20:45:00,94.629,94.66,94.593,94.628,15986799945.0
2006-10-03 21:00:00,94.67,94.673,94.623,94.654,8668399976.0
2006-10-03 21:15:00,94.67,94.681,94.624,94.634,14921099971.0
2006-10-03 21:30:00,94.645,94.677,94.597,94.613,7805499950.0
2006-10-03 21:45:00,94.62,94.639,94.581,94.607,6633699981.0
2006-10-03 22:00:00,94.601,94.628,94.566,94.61,6735399992.0
2006-10-03 22:15:00,94.609,94.632,94.572,94.594,5232799959.0
2006-10-03 22:30:00,94.605,94.649,94.582,94.608,5171399979.0
2006-10-03 22:45:00,94.624,94.657,94.564,94.564,5660899982.0
2006-10-03 23:00:00,94.636,94.67,94.612,94.648,2832299988.0
2006-10-03 23:15:00,94.627,94.654,94.584,94.601,3356599994.0
2006-10-03 23:30:00,94.629,94.668,94.592,94.662,3517199999.0
2006-10-03 23:45:00,94.65,94.674,94.613,94.668,3399399996.0
2006-10-04 00:00:00,94.656,94.688,94.628,94.646,3434200001.0
2006-10-04 00:15:00,94.664,94.814,94.651,94.814,3221400006.0
2006-10-04 00:30:00,94.818,94.864,94.753,94.797,3184599986.0
2006-10-04 00:45:00,94.793,94.804,94.732,94.787,3784499983.0
2006-10-04 01:00:00,94.778,94.797,94.717,94.742,3081899981.0
2006-10-04 01:15:00,94.755,94.783,94.721,94.76,2779999989.0
2006-10-04 01:30:00,94.775,94.777,94.677,94.722,3261500006.0
2006-10-04 01:45:00,94.737,94.774,94.698,94.723,4173799999.0
2006-10-04 02:00:00,94.724,94.744,94.687,94.703,3744699994.0
2006-10-04 02:15:00,94.702,94.733,94.656,94.695,3458599977.0
2006-10-04 02:30:00,94.692,94.766,94.674,94.754,3426099992.0
2006-10-04 02:45:00,94.759,94.759,94.654,94.654,3348099988.0
2006-10-04 03:00:00,94.661,94.666,94.601,94.623,3142099990.0
2006-10-04 03:15:00,94.612,94.657,94.605,94.643,3619600005.0
2006-10-04 03:30:00,94.646,94.659,94.556,94.622,3074099990.0
2006-10-04 03:45:00,94.584,94.626,94.562,94.579,3098099999.0
2006-10-04 04:00:00,94.588,94.613,94.554,94.595,2975499995.0
2006-10-04 04:15:00,94.572,94.619,94.558,94.583,3148299998.0
2006-10-04 04:30:00,94.605,94.615,94.565,94.572,2949399995.0
2006-10-04 04:45:00,94.578,94.608,94.537,94.589,3042999991.0
2006-10-04 05:00:00,94.58,94.631,94.541,94.586,3077399993.0
2006-10-04 05:15:00,94.597,94.641,94.579,94.641,2624599988.0
2006-10-04 05:30:00,94.641,94.659,94.608,94.626,2668799987.0
2006-10-04 05:45:00,94.633,94.664,94.579,94.644,2830099980.0
2006-10-04 06:00:00,94.655,94.678,94.619,94.668,3512599995.0
2006-10-04 06:15:00,94.629,94.669,94.593,94.626,3173699989.0
2006-10-04 06:30:00,94.623,94.638,94.566,94.584,2951299985.0
2006-10-04 06:45:00,94.6,94.634,94.569,94.605,2828099995.0
2006-10-04 07:00:00,94.6,94.683,94.59,94.674,3348599987.0
2006-10-04 07:15:00,94.682,94.688,94.62,94.645,3221199989.0
2006-10-04 07:30:00,94.638,94.662,94.599,94.626,3091100010.0
2006-10-04 07:45:00,94.613,94.669,94.597,94.648,3037699992.0
2006-10-04 08:00:00,94.636,94.713,94.63,94.668,3140499997.0
2006-10-04 08:15:00,94.656,94.708,94.645,94.661,2828399974.0
2006-10-04 08:30:00,94.662,94.7,94.619,94.635,3221699992.0
2006-10-04 08:45:00,94.635,94.683,94.569,94.6,3510499999.0
2006-10-04 09:00:00,94.628,94.666,94.6,94.647,3521499998.0
2006-10-04 09:15:00,94.658,94.668,94.601,94.609,3543399977.0
2006-10-04 09:30:00,94.622,94.622,94.548,94.552,3276199997.0
2006-10-04 09:45:00,94.556,94.59,94.505,94.552,3191399999.0
2006-10-04 10:00:00,94.54,94.591,94.514,94.557,3212799985.0
2006-10-04 10:15:00,94.566,94.581,94.508,94.54,3481699991.0
2006-10-04 10:30:00,94.539,94.581,94.474,94.5,3314399996.0
2006-10-04 10:45:00,94.512,94.522,94.42,94.438,3175800003.0
2006-10-04 11:00:00,94.431,94.487,94.417,94.442,3376699983.0
2006-10-04 11:15:00,94.453,94.481,94.364,94.393,3707399993.0
2006-10-04 11:30:00,94.397,94.397,94.261,94.354,3913500003.0
2006-10-04 11:45:00,94.342,94.37,94.263,94.276,4071599993.0
2006-10-04 12:00:00,94.282,94.342,94.275,94.324,3638899978.0
2006-10-04 12:15:00,94.337,94.337,94.216,94.226,3787400000.0
2006-10-04 12:30:00,94.192,94.231,94.155,94.188,3493999991.0
2006-10-04 12:45:00,94.167,94.22,94.117,94.173,3284900002.0
2006-10-04 13:00:00,94.168,94.209,94.143,94.179,3785999988.0
2006-10-04 13:15:00,94.2,94.315,94.138,94.296,3271199993.0
2006-10-04 13:30:00,94.288,94.309,94.252,94.261,3875400002.0
2006-10-04 13:45:00,94.272,94.295,94.228,94.265,3408199993.0
2006-10-04 14:00:00,94.26,94.26,94.161,94.202,3299899988.0
2006-10-04 14:15:00,94.189,94.258,94.162,94.21,3425399978.0
2006-10-04 14:30:00,94.195,94.253,94.143,94.245,3333999990.0
2006-10-04 14:45:00,94.219,94.275,94.189,94.252,3376399977.0
2006-10-04 15:00:00,94.241,94.275,94.213,94.223,3002699987.0
2006-10-04 15:15:00,94.249,94.289,94.223,94.244,3702700001.0
2006-10-04 15:30:00,94.252,94.265,94.208,94.246,3602999996.0
2006-10-04 15:45:00,94.235,94.286,94.214,94.241,3291699985.0
2006-10-04 16:00:00,94.223,94.288,94.154,94.213,3465299988.0
2006-10-04 16:15:00,94.21,94.226,94.087,94.171,3847900002.0
2006-10-04 16:30:00,94.197,94.254,94.154,94.245,3837299970.0
2006-10-04 16:45:00,94.247,94.286,94.209,94.28,3489499993.0
2006-10-04 17:00:00,94.257,94.291,94.222,94.291,3270399999.0
2006-10-04 17:15:00,94.27,94.326,94.241,94.291,3075899992.0
2006-10-04 17:30:00,94.301,94.314,94.223,94.237,3235999991.0
2006-10-04 17:45:00,94.249,94.276,94.22,94.228,3249599977.0
2006-10-04 18:00:00,94.212,94.3,94.21,94.29,19629999949.0
2006-10-04 18:15:00,94.28,94.302,94.235,94.289,22402299931.0
2006-10-04 18:30:00,94.273,94.37,94.256,94.311,16194499959.0
2006-10-04 18:45:00,94.309,94.359,94.271,94.327,13807199958.0
2006-10-04 19:00:00,94.338,94.379,94.301,94.333,9506099985.0
2006-10-04 19:15:00,94.342,94.366,94.29,94.328,13958199982.0
2006-10-04 19:30:00,94.329,94.354,94.274,94.304,12069599996.0
2006-10-04 19:45:00,94.302,94.334,94.274,94.332,9150699970.0
2006-10-04 20:00:00,94.316,94.344,94.282,94.31,10422599957.0
2006-10-04 20:15:00,94.325,94.348,94.29,94.318,15165299956.0
2006-10-04 20:30:00,94.34,94.374,94.277,94.374,14721099954.0
2006-10-04 20:45:00,94.349,94.402,94.316,94.375,16412399950.0
2006-10-04 21:00:00,94.39,94.404,94.324,94.352,7941399957.0
2006-10-04 21:15:00,94.356,94.411,94.34,94.406,15028299958.0
2006-10-04 21:30:00,94.407,94.409,94.326,94.369,7971399959.0
2006-10-04 21:45:00,94.34,94.373,94.314,94.333,6697299982.0
2006-10-04 22:00:00,94.337,94.372,94.294,94.351,7165199989.0
2006-10-04 22:15:00,94.362,94.377,94.321,94.335,5027299973.0
2006-10-04 22:30:00,94.373,94.404,94.341,94.379,5790799992.0
2006-10-04 22:45:00,94.374,94.414,94.31,94.344,4845699994.0
2006-10-04 23:00:00,94.342,94.422,94.325,94.346,3125499983.0
2006-10-04 23:15:00,94.343,94.36,94.279,94.338,2894999994.0
2006-10-04 23:30:00,94.338,94.355,94.285,94.334,4140099978.0
2006-10-04 23:45:00,94.341,94.36,94.309,94.329,2847800000.0
2006-10-05 00:00:00,94.323,94.341,94.266,94.31,2926499999.0
2006-10-05 00:15:00,94.303,94.334,94.279,94.332,3109599997.0
2006-10-05 00:30:00,94.304,94.33,94.244,94.271,3172599992.0
2006-10-05 00:45:00,94.295,94.326,94.267,94.303,3307799981.0
2006-10-05 01:00:00,94.296,94.336,94.263,94.295,3158400006.0
2006-10-05 01:15:00,94.306,94.361,94.29,94.33,3073199978.0
2006-10-05 01:30:00,94.348,94.352,94.279,94.325,3144899981.0
2006-10-05 01:45:00,94.341,94.355,94.299,94.35,3839499993.0
2006-10-05 02:00:00,94.341,94.343,94.181,94.183,3854799995.0
2006-10-05 02:15:00,94.211,94.216,94.087,94.106,3518999987.0
2006-10-05 02:30:00,94.109,94.178,94.091,94.169,3364299996.0
2006-10-05 02:45:00,94.175,94.182,94.105,94.14,3159299991.0
2006-10-05 03:00:00,94.136,94.184,94.11,94.161,3538699979.0
2006-10-05 03:15:00,94.167,94.172,94.108,94.141,3279500004.0
2006-10-05 03:30:00,94.155,94.253,94.117,94.151,3494099990.0
2006-10-05 03:45:00,94.123,94.151,94.033,94.098,3473599995.0
2006-10-05 04:00:00,94.096,94.139,94.074,94.111,2827400014.0
2006-10-05 04:15:00,94.125,94.157,94.099,94.117,2668899991.0
2006-10-05 04:30:00,94.12,94.175,94.113,94.116,3647600003.0
2006-10-05 04:45:00,94.146,94.174,94.117,94.15,2935800010.0
2006-10-05 05:00:00,94.157,94.17,94.121,94.154,3018300003.0
2006-10-05 05:15:00,94.134,94.179,94.127,94.166,2338799996.0
2006-10-05 05:30:00,94.18,94.187,94.137,94.163,2679900013.0
2006-10-05 05:45:00,94.172,94.208,94.123,94.176,2575000001.0
2006-10-05 06:00:00,94.189,94.203,94.148,94.177,2839599987.0
2006-10-05 06:15:00,94.171,94.21,94.141,94.203,3465399991.0
2006-10-05 06:30:00,94.176,94.207,94.156,94.193,2635200002.0
2006-10-05 06:45:00,94.187,94.227,94.121,94.163,3331599994.0
2006-10-05 07:00:00,94.176,94.19,94.122,94.145,3033399993.0
2006-10-05 07:15:00,94.136,94.152,94.054,94.083,3227899996.0
2006-10-05 07:30:00,94.074,94.115,94.045,94.098,3042399989.0
2006-10-05 07:45:00,94.068,94.098,93.997,94.035,3460199986.0
2006-10-05 08:00:00,94.035,94.117,94.02,94.105,3646299996.0
2006-10-05 08:15:00,94.101,94.138,94.063,94.138,2677100002.0
2006-10-05 08:30:00,94.14,94.16,94.096,94.133,3761299991.0
2006-10-05 08:45:00,94.142,94.147,94.077,94.127,3600100000.0
2006-10-05 09:00:00,94.144,94.231,94.138,94.143,3391799998.0
2006-10-05 09:15:00,94.157,94.164,94.049,94.103,3623599996.0
2006-10-05 09:30:00,94.108,94.161,94.081,94.11,3302899990.0
2006-10-05 09:45:00,94.131,94.152,94.091,94.132,3667799999.0
2006-10-05 10:00:00,94.139,94.154,94.073,94.096,3064300001.0
2006-10-05 10:15:00,94.109,94.123,94.044,94.048,3555799991.0
2006-10-05 10:30:00,94.045,94.078,94.02,94.02,3565499987.0
2006-10-05 10:45:00,94.038,94.095,94.024,94.083,3437899989.0
2006-10-05 11:00:00,94.057,94.088,94.025,94.067,3153599999.0
2006-10-05 11:15:00,94.082,94.095,94.001,94.078,3473499994.0
2006-10-05 11:30:00,94.078,94.099,94.021,94.043,3800499986.0
2006-10-05 11:45:00,94.013,94.035,93.941,93.997,3478900010.0
2006-10-05 12:00:00,93.995,94.024,93.939,94.009,3478199994.0
2006-10-05 12:15:00,94.018,94.073,93.998,94.037,3145399995.0
2006-10-05 12:30:00,94.036,94.057,93.992,94.002,3382300003.0
2006-10-05 12:45:00,94.004,94.066,93.954,94.02,3254099995.0
2006-10-05 13:00:00,94.042,94.124,94.007,94.083,3066600010.0
2006-10-05 13:15:00,94.089,94.099,93.968,94.037,3481999986.0
2006-10-05 13:30:00,94.04,94.079,94.012,94.065,3536199999.0
2006-10-05 13:45:00,94.033,94.094,94.013,94.056,3517199997.0
2006-10-05 14:00:00,94.041,94.099,94.017,94.023,3278299982.0
2006-10-05 14:15:00,94.014,94.04,93.811,93.896,3302399983.0
2006-10-05 14:30:00,93.848,93.909,93.787,93.877,3104299988.0
2006-10-05 14:45:00,93.859,93.878,93.685,93.732,3242299986.0
2006-10-05 15:00:00,93.732,93.775,93.681,93.751,4056500003.0
2006-10-05 15:15:00,93.768,93.811,93.73,93.764,4245899976.0
2006-10-05 15:30:00,93.757,93.807,93.697,93.791,3477199998.0
2006-10-05 15:45:00,93.767,93.782,93.652,93.679,3538900003.0
2006-10-05 16:00:00,93.651,93.732,93.645,93.732,3136799983.0
2006-10-05 16:15:00,93.724,93.801,93.701,93.756,3469499992.0
2006-10-05 16:30:00,93.752,93.858,93.748,93.837,3667699996.0
2006-10-05 16:45:00,93.84,93.923,93.836,93.88,3337199995.0
2006-10-05 17:00:00,93.893,93.956,93.845,93.928,3419699993.0
2006-10-05 17:15:00,93.913,93.967,93.896,93.932,3336000009.0
2006-10-05 17:30:00,93.915,93.953,93.905,93.935,3492899994.0
2006-10-05 17:45:00,93.951,93.958,93.875,93.884,2641999993.0
2006-10-05 18:00:00,93.907,93.93,93.862,93.9,25961399961.0
2006-10-05 18:15:00,93.89,93.96,93.87,93.93,22731799906.0
2006-10-05 18:30:00,93.911,93.949,93.874,93.887,17791999961.0
2006-10-05 18:45:00,93.895,93.937,93.849,93.903,13611400002.0
2006-10-05 19:00:00,93.889,93.927,93.871,93.9,9505600013.0
2006-10-05 19:15:00,93.9,93.913,93.843,93.875,13369699960.0
2006-10-05 19:30:00,93.88,93.907,93.842,93.88,11888699984.0
2006-10-05 19:45:00,93.893,93.934,93.854,93.896,9124399958.0
2006-10-05 20:00:00,93.913,93.913,93.838,93.878,10267099968.0
2006-10-05 20:15:00,93.892,93.933,93.851,93.911,15119999958.0
2006-10-05 20:30:00,93.94,93.954,93.875,93.921,16776999943.0
2006-10-05 20:45:00,93.913,93.99,93.895,93.973,16247500012.0
2006-10-05 21:00:00,93.97,93.975,93.885,93.908,10194199985.0
2006-10-05 21:15:00,93.903,93.939,93.867,93.921,14737199980.0
2006-10-05 21:30:00,93.911,93.923,93.872,93.916,8133899989.0
2006-10-05 21:45:00,93.916,93.954,93.883,93.927,7098500001.0
2006-10-05 22:00:00,93.936,93.994,93.913,93.957,6973200001.0
2006-10-05 22:15:00,93.954,93.972,93.889,93.889,4784599971.0
2006-10-05 22:30:00,93.925,93.935,93.884,93.924,5538499979.0
2006-10-05 22:45:00,93.937,93.985,93.873,93.932,5244299986.0
2006-10-05 23:00:00,93.948,93.999,93.927,93.955,2774599978.0
2006-10-05 23:15:00,93.952,94.017,93.93,93.936,3035100002.0
2006-10-05 23:30:00,93.97,94.016,93.939,93.985,3593599998.0
2006-10-05 23:45:00,93.965,94.001,93.947,93.998,3032399986.0
2006-10-06 00:00:00,94.005,94.023,93.97,94.0,3485199999.0
2006-10-06 00:15:00,94.001,94.033,93.973,94.022,2838299982.0
2006-10-06 00:30:00,94.034,94.121,94.014,94.079,3239699986.0
2006-10-06 00:45:00,94.1,94.125,94.058,94.095,3415000008.0
2006-10-06 01:00:00,94.081,94.121,94.048,94.092,3485199999.0
2006-10-06 01:15:00,94.108,94.108,94.055,94.08,2993999982.0
2006-10-06 01:30:00,94.11,94.115,94.047,94.066,3426199979.0
2006-10-06 01:45:00,94.085,94.088,94.028,94.05,4250500005.0
2006-10-06 02:00:00,94.038,94.089,94.037,94.056,2986599997.0
2006-10-06 02:15:00,94.062,94.102,94.019,94.056,3170899974.0
2006-10-06 02:30:00,94.054,94.093,94.007,94.082,3527499982.0
2006-10-06 02:45:00,94.078,94.127,94.054,94.093,3056299995.0
2006-10-06 03:00:00,94.074,94.125,94.049,94.099,3248799996.0
2006-10-06 03:15:00,94.089,94.145,94.063,94.139,3338699990.0
2006-10-06 03:30:00,94.125,94.142,94.054,94.12,3419499996.0
2006-10-06 03:45:00,94.11,94.145,94.09,94.102,2986399982.0
2006-10-06 04:00:00,94.102,94.145,94.096,94.126,2604699984.0
2006-10-06 04:15:00,94.115,94.166,94.108,94.131,2542599996.0
2006-10-06 04:30:00,94.156,94.196,94.114,94.174,2764499991.0
2006-10-06 04:45:00,94.19,94.212,94.143,94.184,2941100007.0
2006-10-06 05:00:00,94.196,94.227,94.16,94.213,3013500000.0
2006-10-06 05:15:00,94.222,94.252,94.199,94.224,2804799981.0
2006-10-06 05:30:00,94.252,94.269,94.214,94.243,2992100001.0
2006-10-06 05:45:00,94.263,94.274,94.193,94.207,3359299993.0
2006-10-06 06:00:00,94.193,94.228,94.157,94.191,3104100001.0
2006-10-06 06:15:00,94.205,94.218,94.164,94.195,2926800003.0
2006-10-06 06:30:00,94.173,94.21,94.153,94.199,2599699986.0
2006-10-06 06:45:00,94.171,94.238,94.17,94.216,3403399982.0
2006-10-06 07:00:00,94.204,94.228,94.18,94.215,3122199992.0
2006-10-06 07:15:00,94.206,94.218,94.149,94.165,3070500003.0
2006-10-06 07:30:00,94.175,94.188,94.112,94.16,3093299994.0
2006-10-06 07:45:00,94.148,94.186,94.117,94.131,2795499994.0
2006-10-06 08:00:00,94.123,94.153,94.079,94.11,3657199999.0
2006-10-06 08:15:00,94.118,94.175,94.107,94.15,3784899995.0
2006-10-06 08:30:00,94.145,94.212,94.114,94.162,3652500005.0
2006-10-06 08:45:00,94.169,94.204,94.138,94.167,3284400008.0
2006-10-06 09:00:00,94.146,94.196,94.109,94.188,3613399967.0
2006-10-06 09:15:00,94.187,94.208,94.146,94.206,3262600001.0
2006-10-06 09:30:00,94.18,94.199,94.128,94.148,3319199994.0
2006-10-06 09:45:00,94.142,94.168,94.095,94.109,3241100008.0
2006-10-06 10:00:00,94.122,94.145,94.079,94.105,2979399994.0
2006-10-06 10:15:00,94.106,94.194,94.083,94.116,3211899998.0
2006-10-06 10:30:00,94.142,94.15,94.084,94.116,3618699988.0
2006-10-06 10:45:00,94.123,94.136,94.058,94.087,3457399982.0
2006-10-06 11:00:00,94.107,94.113,94.038,94.072,3436399991.0
2006-10-06 11:15:00,94.09,94.103,94.032,94.091,3573199993.0
2006-10-06 11:30:00,94.074,94.105,94.045,94.075,4152799991.0
2006-10-06 11:45:00,94.069,94.139,94.049,94.139,3624399973.0
2006-10-06 12:00:00,94.143,94.175,94.08,94.132,3838999990.0
2006-10-06 12:15:00,94.117,94.132,94.064,94.114,3517999994.0
2006-10-06 12:30:00,94.124,94.148,94.103,94.111,3735900002.0
2006-10-06 12:45:00,94.129,94.141,94.057,94.101,2947000000.0
2006-10-06 13:00:00,94.119,94.151,94.087,94.101,3451399999.0
2006-10-06 13:15:00,94.091,94.156,94.05,94.109,3120100002.0
2006-10-06 13:30:00,94.111,94.126,94.072,94.1,3462499980.0
2006-10-06 13:45:00,94.118,94.173,94.049,94.053,3229299978.0
2006-10-06 14:00:00,94.082,94.133,94.044,94.068,3804899997.0
2006-10-06 14:15:00,94.055,94.126,94.029,94.098,3221399993.0
2006-10-06 14:30:00,94.097,94.121,93.891,94.005,3462899986.0
2006-10-06 14:45:00,93.978,94.114,93.901,94.114,3846799994.0
2006-10-06 15:00:00,94.096,94.119,94.024,94.078,3326799996.0
2006-10-06 15:15:00,94.074,94.11,94.015,94.077,3915299993.0
2006-10-06 15:30:00,94.081,94.125,94.055,94.085,3584599988.0
2006-10-06 15:45:00,94.082,94.192,94.068,94.182,4001399981.0
2006-10-06 16:00:00,94.155,94.274,94.147,94.212,3322499999.0
2006-10-06 16:15:00,94.221,94.246,94.16,94.19,3394699986.0
2006-10-06 16:30:00,94.203,94.26,94.153,94.236,3643800009.0
2006-10-06 16:45:00,94.242,94.305,94.199,94.274,3011999993.0
2006-10-06 17:00:00,94.272,94.302,94.219,94.261,2872599993.0
2006-10-06 17:15:00,94.26,94.314,94.239,94.3,3226099999.0
2006-10-06 17:30:00,94.307,94.358,94.272,94.291,3302500000.0
2006-10-06 17:45:00,94.302,94.328,94.222,94.258,3384900012.0
2006-10-06 18:00:00,94.268,94.29,94.172,94.23,25442399905.0
2006-10-06 18:15:00,94.233,94.246,94.182,94.233,24831599947.0
2006-10-06 18:30:00,94.255,94.321,94.238,94.269,18585799947.0
2006-10-06 18:45:00,94.268,94.313,94.23,94.311,14353999977.0
2006-10-06 19:00:00,94.304,94.339,94.254,94.272,9417899988.0
2006-10-06 19:15:00,94.283,94.317,94.255,94.284,14024799950.0
2006-10-06 19:30:00,94.308,94.321,94.236,94.289,12375199947.0
2006-10-06 19:45:00,94.288,94.315,94.261,94.273,9356899983.0
2006-10-06 20:00:00,94.268,94.326,94.248,94.308,10959199986.0
2006-10-06 20:15:00,94.307,94.343,94.281,94.296,12833899942.0
2006-10-06 20:30:00,94.35,94.352,94.246,94.294,14831399942.0
2006-10-06 20:45:00,94.291,94.323,94.238,94.31,13339299976.0
2006-10-06 21:00:00,94.3,94.32,94.247,94.281,8398399968.0
2006-10-06 21:15:00,94.277,94.325,94.261,94.31,14628999967.0
2006-10-06 21:30:00,94.294,94.336,94.274,94.305,7692899992.0
2006-10-06 21:45:00,94.297,94.349,94.29,94.326,6626800001.0
2006-10-06 22:00:00,94.33,94.349,94.278,94.328,6808199962.0
2006-10-06 22:15:00,94.329,94.386,94.302,94.365,4619099979.0
2006-10-06 22:30:00,94.374,94.401,94.302,94.322,5274799980.0
2006-10-06 22:45:00,94.327,94.414,94.293,94.34,5286599969.0
2006-10-08 23:00:00,94.317,94.34,94.231,94.264,3000099986.0
2006-10-08 23:15:00,94.277,94.3,94.231,94.28,3559499996.0
2006-10-08 23:30:00,94.283,94.3,94.233,94.26,3742799977.0
2006-10-08 23:45:00,94.252,94.303,94.231,94.265,3143899980.0
2006-10-09 00:00:00,94.329,94.357,94.218,94.272,3329999980.0
2006-10-09 00:15:00,94.275,94.295,94.203,94.235,2525300001.0
2006-10-09 00:30:00,94.225,94.273,94.206,94.23,2934499987.0
2006-10-09 00:45:00,94.245,94.294,94.21,94.235,3444299991.0
2006-10-09 01:00:00,94.221,94.266,94.203,94.222,2759299995.0
2006-10-09 01:15:00,94.245,94.264,94.201,94.259,2894599985.0
2006-10-09 01:30:00,94.268,94.272,94.181,94.253,3097999995.0
2006-10-09 01:45:00,94.249,94.27,94.217,94.242,3696199977.0
2006-10-09 02:00:00,94.218,94.276,94.158,94.181,3842699980.0
2006-10-09 02:15:00,94.162,94.2,94.15,94.176,3744999992.0
2006-10-09 02:30:00,94.195,94.205,94.121,94.153,3298000011.0
2006-10-09 02:45:00,94.165,94.216,94.117,94.186,3480399998.0
2006-10-09 03:00:00,94.165,94.22,94.154,94.185,3341099993.0
2006-10-09 03:15:00,94.182,94.213,94.147,94.195,3172099994.0
2006-10-09 03:30:00,94.217,94.221,94.169,94.203,3331599998.0
2006-10-09 03:45:00,94.174,94.221,94.157,94.211,2731899983.0
2006-10-09 04:00:00,94.206,94.23,94.172,94.2,2785099996.0
2006-10-09 04:15:00,94.202,94.245,94.183,94.213,3381799985.0
2006-10-09 04:30:00,94.222,94.382,94.21,94.358,2740699993.0
2006-10-09 04:45:00,94.364,94.441,94.326,94.375,3224599998.0
2006-10-09 05:00:00,94.385,94.49,94.349,94.448,3555099986.0
2006-10-09 05:15:00,94.458,94.507,94.433,94.461,3382199994.0
2006-10-09 05:30:00,94.465,94.483,94.417,94.423,2747999990.0
2006-10-09 05:45:00,94.448,94.55,94.411,94.549,2406099990.0
2006-10-09 06:00:00,94.529,94.58,94.503,94.575,2802199994.0
2006-10-09 06:15:00,94.563,94.579,94.514,94.533,3134399998.0
2006-10-09 06:30:00,94.555,94.562,94.492,94.523,2261799989.0
2006-10-09 06:45:00,94.508,94.565,94.508,94.553,2933900003.0
2006-10-09 07:00:00,94.53,94.564,94.502,94.537,2903699985.0
2006-10-09 07:15:00,94.564,94.604,94.551,94.586,3016599990.0
2006-10-09 07:30:00,94.586,94.622,94.518,94.548,3002099989.0
2006-10-09 07:45:00,94.543,94.674,94.528,94.628,3476599989.0
2006-10-09 08:00:00,94.651,94.679,94.601,94.61,3454099986.0
2006-10-09 08:15:00,94.625,94.643,94.553,94.565,3245599988.0
2006-10-09 08:30:00,94.565,94.617,94.513,94.529,3082800002.0
2006-10-09 08:45:00,94.538,94.568,94.481,94.506,3064599992.0
2006-10-09 09:00:00,94.533,94.548,94.453,94.473,3529599986.0
2006-10-09 09:15:00,94.469,94.505,94.429,94.471,3625299995.0
2006-10-09 09:30:00,94.475,94.513,94.439,94.481,3535999977.0
2006-10-09 09:45:00,94.476,94.54,94.473,94.54,3208699987.0
2006-10-09 10:00:00,94.52,94.548,94.47,94.51,2604099999.0
2006-10-09 10:15:00,94.517,94.522,94.455,94.517,3427499989.0
2006-10-09 10:30:00,94.511,94.544,94.485,94.501,3845199988.0
2006-10-09 10:45:00,94.532,94.536,94.456,94.481,3399199978.0
2006-10-09 11:00:00,94.489,94.535,94.408,94.437,3264299982.0
2006-10-09 11:15:00,94.438,94.5,94.423,94.454,3981299995.0
2006-10-09 11:30:00,94.457,94.489,94.422,94.454,3815900007.0
2006-10-09 11:45:00,94.466,94.5,94.428,94.448,3512299985.0
2006-10-09 12:00:00,94.445,94.486,94.396,94.436,3757499982.0
2006-10-09 12:15:00,94.445,94.479,94.413,94.451,3373799984.0
2006-10-09 12:30:00,94.423,94.481,94.393,94.451,2881999986.0
2006-10-09 12:45:00,94.45,94.472,94.379,94.387,3246099998.0
2006-10-09 13:00:00,94.376,94.412,94.329,94.383,3652199980.0
2006-10-09 13:15:00,94.367,94.403,94.335,94.37,3075199996.0
2006-10-09 13:30:00,94.373,94.457,94.341,94.421,3379399988.0
2006-10-09 13:45:00,94.418,94.475,94.402,94.471,3308099997.0
2006-10-09 14:00:00,94.459,94.484,94.389,94.43,3257299988.0
2006-10-09 14:15:00,94.397,94.475,94.394,94.444,3464699978.0
2006-10-09 14:30:00,94.424,94.483,94.377,94.475,3337800005.0
2006-10-09 14:45:00,94.474,94.484,94.371,94.445,3293899984.0
2006-10-09 15:00:00,94.455,94.488,94.433,94.457,3148599986.0
2006-10-09 15:15:00,94.442,94.51,94.41,94.487,3517699976.0
2006-10-09 15:30:00,94.474,94.492,94.431,94.473,3459399977.0
2006-10-09 15:45:00,94.475,94.514,94.421,94.499,3246500006.0
2006-10-09 16:00:00,94.494,94.523,94.442,94.465,3150799997.0
2006-10-09 16:15:00,94.476,94.489,94.404,94.448,3118599991.0
2006-10-09 16:30:00,94.451,94.474,94.4,94.42,3226399999.0
2006-10-09 16:45:00,94.437,94.472,94.411,94.428,3447299988.0
2006-10-09 17:00:00,94.415,94.463,94.376,94.426,2930600009.0
2006-10-09 17:15:00,94.402,94.422,94.369,94.396,3581699999.0
2006-10-09 17:30:00,94.374,94.418,94.34,94.377,3519899994.0
2006-10-09 17:45:00,94.372,94.393,94.333,94.338,3522899994.0
2006-10-09 18:00:00,94.363,94.4,94.337,94.39,19703500031.0
2006-10-09 18:15:00,94.4,94.4,94.329,94.38,20993499916.0
2006-10-09 18:30:00,94.379,94.389,94.298,94.339,17890699983.0
2006-10-09 18:45:00,94.357,94.409,94.319,94.357,14095199956.0
2006-10-09 19:00:00,94.377,94.41,94.332,94.387,8907499988.0
2006-10-09 19:15:00,94.393,94.431,94.356,94.42,14300099982.0
2006-10-09 19:30:00,94.427,94.432,94.365,94.391,12075699949.0
2006-10-09 19:45:00,94.386,94.456,94.379,94.434,9059899962.0
2006-10-09 20:00:00,94.435,94.474,94.37,94.398,10897399969.0
2006-10-09 20:15:00,94.383,94.425,94.336,94.35,12956999988.0
2006-10-09 20:30:00,94.39,94.39,94.333,94.364,14506299938.0
2006-10-09 20:45:00,94.368,94.42,94.344,94.41,16735099988.0
2006-10-09 21:00:00,94.367,94.422,94.355,94.407,10148699969.0
2006-10-09 21:15:00,94.405,94.426,94.365,94.369,14253599962.0
2006-10-09 21:30:00,94.38,94.427,94.332,94.411,8122199993.0
2006-10-09 21:45:00,94.387,94.425,94.371,94.393,6086199964.0
2006-10-09 22:00:00,94.396,94.438,94.357,94.415,7097599998.0
2006-10-09 22:15:00,94.407,94.44,94.35,94.375,4700999991.0
2006-10-09 22:30:00,94.416,94.441,94.358,94.402,5180999976.0
2006-10-09 22:45:00,94.383,94.404,94.267,94.304,5364899995.0
2006-10-09 23:00:00,94.344,94.392,94.304,94.335,3077500002.0
2006-10-09 23:15:00,94.345,94.369,94.312,94.359,3062899997.0
2006-10-09 23:30:00,94.357,94.396,94.333,94.345,3266299988.0
2006-10-09 23:45:00,94.347,94.378,94.292,94.304,2535599992.0
2006-10-10 00:00:00,94.305,94.329,94.229,94.287,3293499985.0
2006-10-10 00:15:00,94.305,94.337,94.263,94.295,2820399992.0
2006-10-10 00:30:00,94.275,94.337,94.232,94.271,2444699980.0
2006-10-10 00:45:00,94.295,94.344,94.26,94.303,3510899992.0
2006-10-10 01:00:00,94.3,94.33,94.263,94.294,2745299987.0
2006-10-10 01:15:00,94.328,94.377,94.315,94.355,3401199990.0
2006-10-10 01:30:00,94.351,94.394,94.324,94.345,3098599991.0
2006-10-10 01:45:00,94.344,94.353,94.296,94.322,3881399979.0
2006-10-10 02:00:00,94.32,94.338,94.284,94.298,3394599985.0
2006-10-10 02:15:00,94.295,94.322,94.218,94.251,3446399987.0
2006-10-10 02:30:00,94.236,94.296,94.211,94.257,3396899979.0
2006-10-10 02:45:00,94.239,94.261,94.202,94.242,3602100001.0
2006-10-10 03:00:00,94.245,94.303,94.219,94.297,3421100007.0
2006-10-10 03:15:00,94.281,94.332,94.257,94.3,3158199989.0
2006-10-10 03:30:00,94.322,94.355,94.287,94.335,3401800005.0
2006-10-10 03:45:00,94.331,94.37,94.307,94.358,2883999985.0
2006-10-10 04:00:00,94.371,94.371,94.319,94.353,2616399985.0
2006-10-10 04:15:00,94.355,94.391,94.326,94.378,2671000004.0
2006-10-10 04:30:00,94.391,94.455,94.337,94.429,3432599972.0
2006-10-10 04:45:00,94.455,94.505,94.42,94.465,3245299982.0
2006-10-10 05:00:00,94.493,94.493,94.414,94.456,2636900006.0
2006-10-10 05:15:00,94.466,94.482,94.393,94.422,3203900001.0
2006-10-10 05:30:00,94.425,94.438,94.382,94.406,2726399994.0
2006-10-10 05:45:00,94.388,94.474,94.328,94.474,2644799977.0
2006-10-10 06:00:00,94.478,94.486,94.351,94.351,3209700006.0
2006-10-10 06:15:00,94.34,94.403,94.312,94.348,2019399984.0
2006-10-10 06:30:00,94.334,94.363,94.308,94.336,3322299981.0
2006-10-10 06:45:00,94.339,94.366,94.298,94.329,3374799983.0
2006-10-10 07:00:00,94.352,94.434,94.343,94.395,3251899995.0
2006-10-10 07:15:00,94.393,94.405,94.314,94.352,3604399999.0
2006-10-10 07:30:00,94.37,94.37,94.308,94.326,3152399988.0
2006-10-10 07:45:00,94.312,94.389,94.312,94.346,2823400002.0
2006-10-10 08:00:00,94.351,94.385,94.321,94.33,3361799991.0
2006-10-10 08:15:00,94.328,94.407,94.29,94.36,3991199988.0
2006-10-10 08:30:00,94.351,94.38,94.282,94.285,3795200002.0
2006-10-10 08:45:00,94.303,94.322,94.247,94.281,3262899990.0
2006-10-10 09:00:00,94.299,94.369,94.28,94.31,3236699990.0
2006-10-10 09:15:00,94.305,94.386,94.296,94.37,3671499998.0
2006-10-10 09:30:00,94.362,94.378,94.285,94.324,3442399979.0
2006-10-10 09:45:00,94.325,94.469,94.295,94.433,3381700000.0
2006-10-10 10:00:00,94.411,94.462,94.386,94.414,3259099985.0
2006-10-10 10:15:00,94.434,94.44,94.258,94.266,3578900007.0
2006-10-10 10:30:00,94.279,94.35,94.175,94.305,3700199985.0
2006-10-10 10:45:00,94.324,94.347,94.268,94.282,3991099986.0
2006-10-10 11:00:00,94.302,94.317,94.213,94.255,3771699990.0
2006-10-10 11:15:00,94.245,94.321,94.234,94.307,3572199988.0
2006-10-10 11:30:00,94.315,94.319,94.258,94.3,3513900010.0
2006-10-10 11:45:00,94.305,94.319,94.237,94.255,3605399977.0
2006-10-10 12:00:00,94.259,94.318,94.237,94.283,3400399979.0
2006-10-10 12:15:00,94.304,94.34,94.25,94.296,3527100012.0
2006-10-10 12:30:00,94.272,94.345,94.229,94.27,3006200003.0
2006-10-10 12:45:00,94.236,94.299,94.215,94.249,3580899984.0
2006-10-10 13:00:00,94.257,94.285,94.2,94.28,4194699989.0
2006-10-10 13:15:00,94.279,94.279,94.196,94.222,3402599995.0
2006-10-10 13:30:00,94.21,94.265,94.173,94.2,3602800002.0
2006-10-10 13:45:00,94.185,94.224,94.159,94.203,3394899988.0
2006-10-10 14:00:00,94.213,94.249,94.169,94.229,3081699999.0
2006-10-10 14:15:00,94.207,94.261,94.177,94.226,3288499977.0
2006-10-10 14:30:00,94.215,94.283,94.195,94.231,3704999973.0
2006-10-10 14:45:00,94.212,94.257,94.166,94.237,3347699998.0
2006-10-10 15:00:00,94.22,94.255,94.162,94.213,3568799993.0
2006-10-10 15:15:00,94.21,94.259,94.187,94.215,3805599974.0
2006-10-10 15:30:00,94.232,94.267,94.197,94.225,3235999990.0
2006-10-10 15:45:00,94.204,94.302,94.204,94.256,3537199981.0
2006-10-10 16:00:00,94.272,94.32,94.209,94.243,2832999997.0
2006-10-10 16:15:00,94.251,94.261,94.176,94.176,3482000004.0
2006-10-10 16:30:00,94.207,94.266,94.16,94.256,3626600001.0
2006-10-10 16:45:00,94.244,94.292,94.23,94.273,3088999984.0
2006-10-10 17:00:00,94.269,94.295,94.214,94.278,3115499996.0
2006-10-10 17:15:00,94.275,94.35,94.265,94.312,3085999984.0
2006-10-10 17:30:00,94.297,94.329,94.258,94.314,3448399981.0
2006-10-10 17:45:00,94.312,94.316,94.221,94.248,3272299979.0
2006-10-10 18:00:00,94.27,94.281,94.205,94.26,24033499880.0
2006-10-10 18:15:00,94.25,94.318,94.216,94.317,23830299915.0
2006-10-10 18:30:00,94.312,94.33,94.261,94.29,19057199921.0
2006-10-10 18:45:00,94.285,94.313,94.248,94.29,14215099975.0
2006-10-10 19:00:00,94.312,94.329,94.271,94.303,9543799966.0
2006-10-10 19:15:00,94.302,94.312,94.208,94.217,13325699973.0
2006-10-10 19:30:00,94.239,94.267,94.193,94.216,12689199980.0
2006-10-10 19:45:00,94.2,94.277,94.2,94.265,9499699981.0
2006-10-10 20:00:00,94.245,94.262,94.184,94.214,10736999960.0
2006-10-10 20:15:00,94.201,94.307,94.2,94.29,14145899980.0
2006-10-10 20:30:00,94.3,94.32,94.213,94.255,14646199968.0
2006-10-10 20:45:00,94.235,94.26,94.18,94.23,13557399955.0
2006-10-10 21:00:00,94.24,94.25,94.179,94.238,9482099976.0
2006-10-10 21:15:00,94.218,94.241,94.188,94.218,14691999964.0
2006-10-10 21:30:00,94.218,94.242,94.166,94.208,7674999995.0
2006-10-10 21:45:00,94.178,94.235,94.167,94.231,6520999992.0
2006-10-10 22:00:00,94.203,94.223,94.169,94.196,6628799993.0
2006-10-10 22:15:00,94.195,94.245,94.17,94.214,4760700001.0
2006-10-10 22:30:00,94.226,94.261,94.173,94.25,5352299991.0
2006-10-10 22:45:00,94.239,94.274,94.193,94.232,5162899988.0
2006-10-10 23:00:00,94.272,94.274,94.211,94.238,3009199991.0
2006-10-10 23:15:00,94.249,94.252,94.16,94.183,2772299983.0
2006-10-10 23:30:00,94.192,94.21,94.068,94.1,3882499975.0
2006-10-10 23:45:00,94.097,94.171,94.072,94.12,2638099991.0
2006-10-11 00:00:00,94.097,94.146,94.058,94.083,2700899996.0
2006-10-11 00:15:00,94.076,94.127,94.051,94.088,2798899976.0
2006-10-11 00:30:00,94.078,94.142,94.046,94.13,3158699994.0
2006-10-11 00:45:00,94.084,94.115,94.044,94.065,3208000001.0
2006-10-11 01:00:00,94.069,94.11,94.043,94.1,2710800009.0
2006-10-11 01:15:00,94.094,94.154,94.074,94.154,2818300004.0
2006-10-11 01:30:00,94.151,94.176,94.111,94.154,3054599984.0
2006-10-11 01:45:00,94.148,94.191,94.132,94.162,3993399982.0
2006-10-11 02:00:00,94.158,94.19,94.12,94.153,3530999998.0
2006-10-11 02:15:00,94.158,94.196,94.116,94.133,3304399989.0
2006-10-11 02:30:00,94.114,94.18,94.114,94.169,3342299978.0
2006-10-11 02:45:00,94.162,94.191,94.129,94.163,3839199975.0
2006-10-11 03:00:00,94.175,94.181,94.129,94.146,2990699984.0
2006-10-11 03:15:00,94.154,94.185,94.101,94.123,3582099996.0
2006-10-11 03:30:00,94.127,94.171,94.089,94.126,2916199996.0
2006-10-11 03:45:00,94.122,94.148,94.089,94.103,2591999998.0
2006-10-11 04:00:00,94.098,94.152,94.076,94.12,2632199984.0
2006-10-11 04:15:00,94.138,94.151,94.104,94.12,3104699990.0
2006-10-11 04:30:00,94.128,94.161,94.08,94.107,2696099989.0
2006-10-11 04:45:00,94.123,94.174,94.094,94.105,2367799996.0
2006-10-11 05:00:00,94.113,94.157,94.086,94.135,2787199993.0
2006-10-11 05:15:00,94.121,94.148,94.105,94.145,2408999997.0
2006-10-11 05:30:00,94.123,94.167,94.101,94.116,2179799984.0
2006-10-11 05:45:00,94.132,94.195,94.102,94.161,2459799992.0
2006-10-11 06:00:00,94.142,94.164,94.099,94.127,3230699992.0
2006-10-11 06:15:00,94.12,94.167,94.102,94.116,2737400001.0
2006-10-11 06:30:00,94.125,94.171,94.109,94.141,2379499998.0
2006-10-11 06:45:00,94.13,94.16,94.107,94.146,2936799998.0
2006-10-11 07:00:00,94.151,94.159,94.103,94.116,2887899985.0
2006-10-11 07:15:00,94.121,94.155,94.073,94.096,2906099999.0
2006-10-11 07:30:00,94.12,94.122,94.061,94.11,3395099983.0
2006-10-11 07:45:00,94.1,94.115,94.063,94.086,3184999981.0
2006-10-11 08:00:00,94.102,94.129,94.066,94.094,2997099979.0
2006-10-11 08:15:00,94.094,94.158,94.075,94.133,3737199978.0
2006-10-11 08:30:00,94.119,94.14,94.06,94.06,2933699997.0
2006-10-11 08:45:00,94.102,94.136,94.036,94.048,3370700000.0
2006-10-11 09:00:00,94.051,94.093,93.956,93.973,3435999987.0
2006-10-11 09:15:00,93.984,94.017,93.93,94.002,3203899992.0
2006-10-11 09:30:00,94.006,94.039,93.941,93.95,3838599981.0
2006-10-11 09:45:00,93.969,94.026,93.949,93.999,3198899990.0
2006-10-11 10:00:00,94.027,94.083,94.014,94.025,2864999999.0
2006-10-11 10:15:00,94.048,94.091,94.009,94.044,3423199992.0
2006-10-11 10:30:00,94.068,94.128,94.021,94.057,3335800005.0
2006-10-11 10:45:00,94.07,94.084,93.964,94.039,3574499984.0
2006-10-11 11:00:00,94.029,94.056,93.966,93.995,3244599996.0
2006-10-11 11:15:00,94.012,94.111,93.993,94.069,3323999999.0
2006-10-11 11:30:00,94.068,94.12,94.035,94.079,4002399983.0
2006-10-11 11:45:00,94.075,94.087,94.002,94.065,3800299989.0
2006-10-11 12:00:00,94.075,94.106,94.039,94.059,3631300002.0
2006-10-11 12:15:00,94.062,94.116,94.016,94.029,3299999978.0
2006-10-11 12:30:00,94.012,94.076,94.008,94.015,2931999996.0
2006-10-11 12:45:00,94.039,94.087,93.979,94.0,3255400002.0
2006-10-11 13:00:00,94.027,94.064,93.955,93.955,3466499988.0
2006-10-11 13:15:00,93.975,94.063,93.916,94.048,3058799997.0
2006-10-11 13:30:00,94.043,94.077,94.008,94.045,3233799991.0
2006-10-11 13:45:00,94.038,94.096,94.023,94.061,3405399977.0
2006-10-11 14:00:00,94.067,94.125,94.052,94.084,3592199995.0
2006-10-11 14:15:00,94.07,94.112,94.03,94.062,3682299983.0
2006-10-11 14:30:00,94.063,94.116,93.997,94.116,3290699986.0
2006-10-11 14:45:00,94.103,94.166,94.064,94.15,3707499997.0
2006-10-11 15:00:00,94.175,94.207,94.119,94.148,2528399994.0
2006-10-11 15:15:00,94.161,94.183,94.073,94.102,3557700010.0
2006-10-11 15:30:00,94.104,94.118,94.027,94.077,2914699992.0
2006-10-11 15:45:00,94.072,94.132,94.029,94.06,3044699994.0
2006-10-11 16:00:00,94.046,94.135,94.025,94.12,3676300002.0
2006-10-11 16:15:00,94.124,94.185,94.087,94.105,3481299993.0
2006-10-11 16:30:00,94.092,94.142,94.084,94.106,3322000003.0
2006-10-11 16:45:00,94.116,94.156,94.08,94.097,3519999979.0
2006-10-11 17:00:00,94.079,94.126,94.068,94.091,3203599987.0
2006-10-11 17:15:00,94.092,94.13,94.07,94.096,3674700001.0
2006-10-11 17:30:00,94.103,94.12,94.048,94.074,3592000000.0
2006-10-11 17:45:00,94.084,94.122,94.011,94.033,3581399995.0
2006-10-11 18:00:00,94.025,94.07,93.985,94.05,25784099905.0
2006-10-11 18:15:00,94.06,94.06,93.98,94.01,22383199946.0
2006-10-11 18:30:00,94.005,94.048,93.97,94.02,16669099958.0
2006-10-11 18:45:00,94.023,94.055,93.992,94.028,13646299977.0
2006-10-11 19:00:00,94.029,94.1,94.012,94.091,9657199980.0
2006-10-11 19:15:00,94.084,94.117,94.063,94.07,13293699964.0
2006-10-11 19:30:00,94.079,94.097,94.033,94.048,12211899983.0
2006-10-11 19:45:00,94.068,94.087,94.019,94.052,9352499998.0
2006-10-11 20:00:00,94.058,94.084,93.993,94.06,10096999971.0
2006-10-11 20:15:00,94.044,94.063,93.928,93.978,15268199991.0
2006-10-11 20:30:00,94.0,94.022,93.928,93.995,13966999939.0
2006-10-11 20:45:00,93.978,94.082,93.957,94.032,16114699958.0
2006-10-11 21:00:00,94.017,94.081,94.001,94.058,11063299978.0
2006-10-11 21:15:00,94.067,94.074,94.001,94.027,15085299971.0
2006-10-11 21:30:00,94.036,94.075,93.995,94.045,8077999976.0
2006-10-11 21:45:00,94.024,94.085,94.005,94.047,6528099995.0
2006-10-11 22:00:00,94.055,94.066,93.984,94.014,6782699962.0
2006-10-11 22:15:00,94.02,94.055,93.98,93.98,4687899979.0
2006-10-11 22:30:00,94.014,94.048,93.992,94.014,4957899981.0
2006-10-11 22:45:00,94.037,94.077,93.983,94.03,5522799993.0
2006-10-11 23:00:00,94.033,94.068,94.006,94.046,2909699996.0
2006-10-11 23:15:00,94.057,94.094,94.007,94.049,3385399999.0
2006-10-11 23:30:00,94.052,94.082,94.007,94.067,3628199995.0
2006-10-11 23:45:00,94.065,94.087,93.988,94.016,2643200003.0
2006-10-12 00:00:00,94.014,94.076,93.998,94.034,2803499994.0
2006-10-12 00:15:00,94.032,94.095,94.026,94.075,2827899986.0
2006-10-12 00:30:00,94.06,94.078,94.004,94.031,2905700001.0
2006-10-12 00:45:00,94.037,94.092,94.027,94.06,2941599997.0
2006-10-12 01:00:00,94.032,94.114,94.03,94.076,2907699999.0
2006-10-12 01:15:00,94.109,94.124,94.048,94.085,3014900006.0
2006-10-12 01:30:00,94.098,94.105,94.007,94.064,3108399987.0
2006-10-12 01:45:00,94.051,94.092,94.022,94.063,3912799982.0
2006-10-12 02:00:00,94.073,94.109,94.049,94.06,2764299978.0
2006-10-12 02:15:00,94.047,94.095,94.017,94.07,3606399969.0
2006-10-12 02:30:00,94.038,94.086,94.025,94.07,3513099990.0
2006-10-12 02:45:00,94.054,94.097,94.019,94.032,3463899991.0
2006-10-12 03:00:00,94.036,94.077,94.007,94.062,3601799998.0
2006-10-12 03:15:00,94.058,94.07,94.023,94.037,3216499993.0
2006-10-12 03:30:00,94.048,94.077,94.004,94.065,2867300001.0
2006-10-12 03:45:00,94.052,94.078,94.005,94.047,3154400001.0
2006-10-12 04:00:00,94.052,94.107,94.034,94.063,2778300000.0
2006-10-12 04:15:00,94.069,94.108,94.05,94.068,2735199999.0
2006-10-12 04:30:00,94.079,94.107,94.016,94.016,3062099999.0
2006-10-12 04:45:00,94.065,94.077,94.026,94.043,3045100004.0
2006-10-12 05:00:00,94.075,94.082,94.007,94.055,3368700001.0
2006-10-12 05:15:00,94.06,94.066,94.008,94.049,2745299995.0
2006-10-12 05:30:00,94.058,94.076,94.019,94.052,2965799981.0
2006-10-12 05:45:00,94.068,94.099,94.002,94.078,2553299990.0
2006-10-12 06:00:00,94.075,94.103,94.044,94.058,3082699982.0
2006-10-12 06:15:00,94.054,94.092,94.032,94.065,2404600004.0
2006-10-12 06:30:00,94.058,94.092,94.025,94.067,2462799994.0
2006-10-12 06:45:00,94.071,94.086,94.033,94.059,2486299993.0
2006-10-12 07:00:00,94.068,94.08,94.013,94.039,3401899991.0
2006-10-12 07:15:00,94.06,94.093,94.04,94.067,3510799997.0
2006-10-12 07:30:00,94.077,94.101,94.045,94.081,3027999992.0
2006-10-12 07:45:00,94.057,94.097,94.036,94.064,2922899995.0
2006-10-12 08:00:00,94.041,94.063,93.957,93.957,3489199989.0
2006-10-12 08:15:00,93.965,94.008,93.911,93.925,3354999990.0
2006-10-12 08:30:00,93.951,94.03,93.938,93.982,3190700001.0
2006-10-12 08:45:00,94.012,94.012,93.909,93.981,3133599981.0
2006-10-12 09:00:00,93.978,94.041,93.95,94.029,3438799996.0
2006-10-12 09:15:00,94.012,94.055,93.981,94.01,4038299996.0
2006-10-12 09:30:00,94.045,94.107,94.007,94.07,3520299992.0
2006-10-12 09:45:00,94.088,94.115,94.053,94.056,2912899995.0
2006-10-12 10:00:00,94.088,94.162,94.059,94.135,3498799998.0
2006-10-12 10:15:00,94.142,94.17,94.1,94.139,3546000000.0
2006-10-12 10:30:00,94.143,94.173,94.085,94.085,3431199970.0
2006-10-12 10:45:00,94.106,94.145,94.075,94.103,3404899988.0
2006-10-12 11:00:00,94.087,94.108,94.036,94.081,3414399996.0
2006-10-12 11:15:00,94.056,94.09,94.03,94.074,3639599989.0
2006-10-12 11:30:00,94.058,94.08,94.03,94.063,3861299978.0
2006-10-12 11:45:00,94.039,94.1,93.993,94.037,3929199971.0
2006-10-12 12:00:00,94.037,94.055,93.978,94.033,3687799983.0
2006-10-12 12:15:00,94.011,94.042,93.977,94.015,3168599991.0
2006-10-12 12:30:00,94.024,94.039,93.96,93.977,3101099988.0
2006-10-12 12:45:00,93.989,94.051,93.962,94.01,2786199981.0
2006-10-12 13:00:00,94.008,94.07,94.003,94.026,3697299984.0
2006-10-12 13:15:00,94.051,94.098,93.984,94.063,3139199990.0
2006-10-12 13:30:00,94.052,94.052,93.944,94.014,3267999994.0
2006-10-12 13:45:00,94.016,94.048,93.975,94.024,3860799990.0
2006-10-12 14:00:00,94.023,94.033,93.977,94.007,3083999995.0
2006-10-12 14:15:00,94.022,94.058,93.948,93.973,3328399993.0
2006-10-12 14:30:00,93.978,94.037,93.965,93.977,3229699988.0
2006-10-12 14:45:00,93.961,94.062,93.936,93.94,3909299975.0
2006-10-12 15:00:00,93.942,93.953,93.873,93.905,2771599989.0
2006-10-12 15:15:00,93.919,93.969,93.884,93.921,3383000009.0
2006-10-12 15:30:00,93.936,93.971,93.91,93.953,3217999985.0
2006-10-12 15:45:00,93.952,94.009,93.915,93.971,3426799996.0
2006-10-12 16:00:00,93.968,94.018,93.954,94.001,3460999983.0
2006-10-12 16:15:00,94.008,94.042,93.965,93.993,3579899968.0
2006-10-12 16:30:00,94.018,94.068,93.971,94.006,4182099987.0
2006-10-12 16:45:00,94.005,94.043,93.962,94.028,3566200002.0
2006-10-12 17:00:00,94.003,94.038,93.936,94.005,4146399984.0
2006-10-12 17:15:00,93.982,94.024,93.96,94.014,3435999987.0
2006-10-12 17:30:00,93.989,94.027,93.943,94.025,3013700002.0
2006-10-12 17:45:00,94.021,94.048,93.991,94.006,3671299983.0
2006-10-12 18:00:00,94.016,94.06,93.955,94.06,23511399923.0
2006-10-12 18:15:00,94.05,94.07,94.003,94.025,22369999966.0
2006-10-12 18:30:00,94.024,94.055,93.993,94.019,18384799916.0
2006-10-12 18:45:00,94.019,94.051,93.992,94.007,13955099977.0
2006-10-12 19:00:00,94.008,94.043,93.974,94.004,9087999966.0
2006-10-12 19:15:00,94.018,94.035,93.963,94.007,13531299950.0
2006-10-12 19:30:00,94.021,94.044,93.969,94.027,12195299951.0
2006-10-12 19:45:00,94.032,94.074,94.009,94.065,9542699939.0
2006-10-12 20:00:00,94.063,94.075,94.005,94.037,10761799964.0
2006-10-12 20:15:00,94.035,94.09,94.016,94.08,15080399960.0
2006-10-12 20:30:00,94.059,94.08,94.003,94.056,15621499960.0
2006-10-12 20:45:00,94.072,94.08,94.014,94.07,13094899958.0
2006-10-12 21:00:00,94.08,94.08,94.002,94.06,8721999963.0
2006-10-12 21:15:00,94.067,94.082,94.026,94.043,15109699968.0
2006-10-12 21:30:00,94.044,94.082,94.004,94.041,8251899994.0
2006-10-12 21:45:00,94.05,94.067,94.008,94.044,6702400010.0
2006-10-12 22:00:00,94.038,94.058,93.972,94.013,7007699975.0
2006-10-12 22:15:00,94.025,94.045,93.984,94.025,4882599988.0
2006-10-12 22:30:00,94.018,94.055,94.005,94.03,5596899992.0
2006-10-12 22:45:00,94.017,94.039,93.954,93.967,5181399993.0
2006-10-12 23:00:00,94.002,94.077,93.984,94.053,2876299989.0
2006-10-12 23:15:00,94.061,94.066,93.989,94.007,3146199996.0
2006-10-12 23:30:00,94.026,94.038,93.966,94.026,3607699995.0
2006-10-12 23:45:00,93.999,94.049,93.958,94.033,3113799993.0
2006-10-13 00:00:00,94.036,94.087,93.99,94.017,3021399993.0
2006-10-13 00:15:00,94.015,94.094,94.013,94.082,2756299983.0
2006-10-13 00:30:00,94.074,94.095,94.026,94.076,3682299998.0
2006-10-13 00:45:00,94.063,94.142,94.056,94.107,3004699991.0
2006-10-13 01:00:00,94.079,94.122,94.048,94.074,2966500000.0
2006-10-13 01:15:00,94.067,94.114,94.04,94.071,3455200001.0
2006-10-13 01:30:00,94.081,94.112,94.029,94.057,2899000002.0
2006-10-13 01:45:00,94.076,94.085,93.983,94.017,3619599981.0
2006-10-13 02:00:00,94.031,94.079,93.924,93.928,3654499995.0
2006-10-13 02:15:00,93.925,94.001,93.903,93.96,4068999990.0
2006-10-13 02:30:00,93.944,94.017,93.944,93.974,3575800001.0
2006-10-13 02:45:00,93.968,94.018,93.935,93.988,2683499988.0
2006-10-13 03:00:00,93.987,94.009,93.94,93.992,3732699987.0
2006-10-13 03:15:00,93.986,94.045,93.968,94.017,3357599997.0
2006-10-13 03:30:00,94.015,94.069,93.974,94.001,3373500003.0
2006-10-13 03:45:00,93.978,94.048,93.978,93.991,3614499986.0
2006-10-13 04:00:00,93.996,94.035,93.963,94.004,2732099998.0
2006-10-13 04:15:00,93.997,94.036,93.972,94.011,2504899998.0
2006-10-13 04:30:00,94.002,94.035,93.969,94.001,2996700007.0
2006-10-13 04:45:00,94.008,94.03,93.977,93.99,2765999991.0
2006-10-13 05:00:00,93.998,94.04,93.991,94.033,2946100006.0
2006-10-13 05:15:00,94.025,94.047,93.998,94.024,2584899992.0
2006-10-13 05:30:00,94.032,94.042,93.994,94.017,2440599985.0
2006-10-13 05:45:00,94.011,94.075,93.963,94.055,3169699995.0
2006-10-13 06:00:00,94.062,94.073,93.976,94.015,3291499997.0
2006-10-13 06:15:00,94.005,94.078,94.005,94.048,2772399994.0
2006-10-13 06:30:00,94.045,94.1,94.039,94.069,2626699998.0
2006-10-13 06:45:00,94.065,94.098,94.045,94.087,2927599990.0
2006-10-13 07:00:00,94.084,94.1,94.044,94.077,3094099985.0
2006-10-13 07:15:00,94.095,94.168,94.061,94.162,3046099981.0
2006-10-13 07:30:00,94.157,94.191,94.123,94.154,2964199995.0
2006-10-13 07:45:00,94.125,94.164,94.104,94.123,3077299983.0
2006-10-13 08:00:00,94.13,94.141,94.058,94.086,3313399967.0
2006-10-13 08:15:00,94.103,94.121,94.058,94.074,3225599995.0
2006-10-13 08:30:00,94.065,94.121,94.043,94.084,3487500000.0
2006-10-13 08:45:00,94.107,94.16,94.078,94.112,3474700020.0
2006-10-13 09:00:00,94.143,94.185,94.099,94.107,3638599965.0
2006-10-13 09:15:00,94.121,94.165,94.086,94.142,3105299999.0
2006-10-13 09:30:00,94.138,94.155,93.894,93.896,3410600000.0
2006-10-13 09:45:00,93.904,93.969,93.877,93.925,3219999991.0
2006-10-13 10:00:00,93.945,93.984,93.907,93.942,3318499999.0
2006-10-13 10:15:00,93.944,93.944,93.869,93.893,3463200003.0
2006-10-13 10:30:00,93.901,93.978,93.86,93.937,3656000002.0
2006-10-13 10:45:00,93.947,94.006,93.939,93.982,3240099984.0
2006-10-13 11:00:00,93.981,93.987,93.932,93.946,3518399996.0
2006-10-13 11:15:00,93.948,94.011,93.916,93.987,3457999995.0
2006-10-13 11:30:00,93.998,94.077,93.957,94.07,3423499990.0
2006-10-13 11:45:00,94.053,94.084,94.018,94.057,3419899993.0
2006-10-13 12:00:00,94.053,94.095,94.0,94.025,3840900003.0
2006-10-13 12:15:00,94.03,94.072,93.98,94.001,2995599975.0
2006-10-13 12:30:00,93.993,94.013,93.958,93.982,2763100010.0
2006-10-13 12:45:00,93.986,94.018,93.903,93.917,3688699971.0
2006-10-13 13:00:00,93.956,93.991,93.915,93.989,3701399983.0
2006-10-13 13:15:00,93.989,94.014,93.95,93.963,2783499984.0
2006-10-13 13:30:00,93.963,94.025,93.938,94.001,3009100007.0
2006-10-13 13:45:00,93.987,94.013,93.957,93.986,3656099992.0
2006-10-13 14:00:00,93.973,94.03,93.965,94.009,3037499997.0
2006-10-13 14:15:00,93.987,94.042,93.965,94.011,3353899990.0
2006-10-13 14:30:00,94.017,94.025,93.847,93.908,3793699980.0
2006-10-13 14:45:00,93.873,93.924,93.809,93.815,3172499998.0
2006-10-13 15:00:00,93.781,93.848,93.768,93.822,3231800002.0
2006-10-13 15:15:00,93.827,93.894,93.765,93.839,3809799997.0
2006-10-13 15:30:00,93.851,93.87,93.803,93.867,2932499997.0
2006-10-13 15:45:00,93.852,93.898,93.807,93.864,3587499972.0
2006-10-13 16:00:00,93.86,93.873,93.744,93.832,3007499983.0
2006-10-13 16:15:00,93.832,93.888,93.793,93.835,3558299987.0
2006-10-13 16:30:00,93.855,93.893,93.791,93.863,3831599991.0
2006-10-13 16:45:00,93.846,93.918,93.804,93.899,3548400003.0
2006-10-13 17:00:00,93.921,93.939,93.838,93.91,2987899995.0
2006-10-13 17:15:00,93.871,93.932,93.858,93.872,3394199996.0
2006-10-13 17:30:00,93.876,93.916,93.837,93.889,3599600005.0
2006-10-13 17:45:00,93.901,93.936,93.84,93.898,3443099990.0
2006-10-13 18:00:00,93.89,94.0,93.881,93.95,23467699819.0
2006-10-13 18:15:00,93.94,93.97,93.865,93.893,24563199969.0
2006-10-13 18:30:00,93.881,93.92,93.84,93.899,18998799920.0
2006-10-13 18:45:00,93.877,93.921,93.865,93.905,13724599977.0
2006-10-13 19:00:00,93.913,93.933,93.86,93.91,9596599936.0
2006-10-13 19:15:00,93.908,93.957,93.88,93.904,14037699960.0
2006-10-13 19:30:00,93.929,93.946,93.876,93.906,12813799949.0
2006-10-13 19:45:00,93.902,93.943,93.873,93.893,9314199987.0
2006-10-13 20:00:00,93.873,93.927,93.846,93.895,10366999982.0
2006-10-13 20:15:00,93.877,93.95,93.868,93.95,14003399941.0
2006-10-13 20:30:00,93.94,93.96,93.845,93.862,14273099955.0
2006-10-13 20:45:00,93.863,93.98,93.858,93.95,16900099932.0
2006-10-13 21:00:00,93.94,93.95,93.853,93.885,11674199954.0
2006-10-13 21:15:00,93.882,93.946,93.848,93.902,14993299950.0
2006-10-13 21:30:00,93.903,93.922,93.833,93.89,7750799973.0
2006-10-13 21:45:00,93.865,93.921,93.846,93.904,6749599996.0
2006-10-13 22:00:00,93.905,93.942,93.863,93.909,6897899977.0
2006-10-13 22:15:00,93.895,93.97,93.893,93.932,4824199986.0
2006-10-13 22:30:00,93.944,93.966,93.893,93.922,5547900004.0
2006-10-13 22:45:00,93.928,93.969,93.873,93.876,6081599978.0
2006-10-15 23:00:00,94.0,94.0,93.883,93.921,3275599994.0
2006-10-15 23:15:00,93.938,93.988,93.887,93.888,3712699967.0
2006-10-15 23:30:00,93.908,93.945,93.868,93.908,3279899988.0
2006-10-15 23:45:00,93.91,93.929,93.852,93.898,3447600010.0
2006-10-16 00:00:00,93.911,93.962,93.871,93.882,3008499985.0
2006-10-16 00:15:00,93.892,93.919,93.853,93.895,2604399987.0
2006-10-16 00:30:00,93.87,93.968,93.866,93.91,3219100000.0
2006-10-16 00:45:00,93.935,93.976,93.912,93.938,3425699988.0
2006-10-16 01:00:00,93.93,93.969,93.912,93.925,2830699996.0
2006-10-16 01:15:00,93.952,93.961,93.902,93.934,2472799991.0
2006-10-16 01:30:00,93.959,93.972,93.911,93.932,2909799992.0
2006-10-16 01:45:00,93.922,93.972,93.906,93.936,3875599986.0
2006-10-16 02:00:00,93.928,93.966,93.918,93.942,3248199992.0
2006-10-16 02:15:00,93.927,93.948,93.883,93.927,3379899994.0
2006-10-16 02:30:00,93.901,93.934,93.866,93.911,3389900009.0
2006-10-16 02:45:00,93.919,93.942,93.843,93.854,3409400000.0
2006-10-16 03:00:00,93.86,93.908,93.846,93.871,3653999978.0
2006-10-16 03:15:00,93.88,93.905,93.859,93.884,3276399985.0
2006-10-16 03:30:00,93.897,93.908,93.833,93.908,2715700003.0
2006-10-16 03:45:00,93.883,93.922,93.861,93.901,3138799995.0
2006-10-16 04:00:00,93.898,93.921,93.852,93.885,3120699994.0
2006-10-16 04:15:00,93.892,93.92,93.842,93.849,2778099977.0
2006-10-16 04:30:00,93.85,93.891,93.835,93.873,2986799975.0
2006-10-16 04:45:00,93.875,93.931,93.844,93.906,2536099991.0
2006-10-16 05:00:00,93.913,93.931,93.869,93.898,2718199995.0
2006-10-16 05:15:00,93.896,93.924,93.871,93.882,2611599993.0
2006-10-16 05:30:00,93.896,93.91,93.854,93.877,2625699992.0
2006-10-16 05:45:00,93.886,93.93,93.838,93.93,3075399989.0
2006-10-16 06:00:00,93.912,93.941,93.856,93.897,3153399997.0
2006-10-16 06:15:00,93.888,93.921,93.873,93.905,2543699985.0
2006-10-16 06:30:00,93.882,93.907,93.839,93.86,3167199981.0
2006-10-16 06:45:00,93.853,93.907,93.852,93.883,2839499989.0
2006-10-16 07:00:00,93.877,93.892,93.85,93.862,2931699988.0
2006-10-16 07:15:00,93.869,93.906,93.848,93.893,3165600001.0
2006-10-16 07:30:00,93.877,93.906,93.841,93.875,3033699999.0
2006-10-16 07:45:00,93.858,93.903,93.842,93.857,3333899983.0
2006-10-16 08:00:00,93.855,93.909,93.838,93.866,3120699991.0
2006-10-16 08:15:00,93.875,93.888,93.805,93.854,3301799979.0
2006-10-16 08:30:00,93.867,93.923,93.848,93.904,3007600000.0
2006-10-16 08:45:00,93.916,93.933,93.842,93.859,3447700002.0
2006-10-16 09:00:00,93.847,93.885,93.743,93.756,3216799991.0
2006-10-16 09:15:00,93.727,93.742,93.575,93.625,3918899982.0
2006-10-16 09:30:00,93.619,93.693,93.589,93.647,3828199981.0
2006-10-16 09:45:00,93.633,93.717,93.583,93.717,3288099992.0
2006-10-16 10:00:00,93.722,93.809,93.679,93.766,3380900001.0
2006-10-16 10:15:00,93.784,93.836,93.749,93.798,2902699980.0
2006-10-16 10:30:00,93.809,93.826,93.754,93.777,3288599983.0
2006-10-16 10:45:00,93.822,93.847,93.72,93.75,3208799986.0
2006-10-16 11:00:00,93.753,93.786,93.718,93.768,3759199996.0
2006-10-16 11:15:00,93.772,93.811,93.737,93.797,3310499983.0
2006-10-16 11:30:00,93.788,93.807,93.743,93.79,3515599987.0
2006-10-16 11:45:00,93.785,93.815,93.706,93.752,3543799986.0
2006-10-16 12:00:00,93.768,93.787,93.707,93.769,3608199996.0
2006-10-16 12:15:00,93.764,93.794,93.72,93.735,3239200002.0
2006-10-16 12:30:00,93.721,93.777,93.718,93.747,3412599999.0
2006-10-16 12:45:00,93.745,93.755,93.68,93.727,3440000003.0
2006-10-16 13:00:00,93.743,93.823,93.738,93.774,3319699979.0
2006-10-16 13:15:00,93.776,93.807,93.715,93.74,3669699980.0
2006-10-16 13:30:00,93.772,93.772,93.69,93.728,3012899986.0
2006-10-16 13:45:00,93.728,93.756,93.661,93.688,3302499985.0
2006-10-16 14:00:00,93.683,93.717,93.602,93.63,2843599981.0
2006-10-16 14:15:00,93.627,93.733,93.627,93.711,3111099989.0
2006-10-16 14:30:00,93.715,93.758,93.617,93.738,3066099987.0
2006-10-16 14:45:00,93.711,93.755,93.567,93.63,3663799977.0
2006-10-16 15:00:00,93.635,93.687,93.581,93.638,3197099984.0
2006-10-16 15:15:00,93.63,93.7,93.591,93.697,3768000001.0
2006-10-16 15:30:00,93.687,93.723,93.658,93.705,3319599994.0
2006-10-16 15:45:00,93.714,93.746,93.664,93.718,3469399984.0
2006-10-16 16:00:00,93.731,93.785,93.671,93.748,3427499992.0
2006-10-16 16:15:00,93.762,93.787,93.709,93.745,3827999980.0
2006-10-16 16:30:00,93.729,93.75,93.682,93.723,3152599987.0
2006-10-16 16:45:00,93.747,93.757,93.689,93.704,3334399982.0
2006-10-16 17:00:00,93.714,93.762,93.687,93.752,3632499996.0
2006-10-16 17:15:00,93.742,93.775,93.718,93.739,3291999980.0
2006-10-16 17:30:00,93.716,93.782,93.689,93.751,3444599979.0
2006-10-16 17:45:00,93.781,93.792,93.708,93.736,3609799990.0
2006-10-16 18:00:00,93.743,93.79,93.722,93.77,25409899929.0
2006-10-16 18:15:00,93.76,93.77,93.697,93.738,20656299964.0
2006-10-16 18:30:00,93.742,93.76,93.614,93.618,18852099941.0
2006-10-16 18:45:00,93.614,93.646,93.575,93.589,14027899967.0
2006-10-16 19:00:00,93.608,93.622,93.56,93.579,8899599995.0
2006-10-16 19:15:00,93.589,93.655,93.56,93.62,14323099950.0
2006-10-16 19:30:00,93.629,93.661,93.559,93.56,11447099961.0
2006-10-16 19:45:00,93.559,93.593,93.521,93.542,9447299960.0
2006-10-16 20:00:00,93.541,93.577,93.506,93.572,10379699970.0
2006-10-16 20:15:00,93.546,93.6,93.54,93.6,14925399917.0
2006-10-16 20:30:00,93.59,93.632,93.556,93.624,16838399930.0
2006-10-16 20:45:00,93.603,93.654,93.573,93.625,15987299956.0
2006-10-16 21:00:00,93.65,93.69,93.603,93.687,8226699956.0
2006-10-16 21:15:00,93.677,93.728,93.655,93.682,15345299948.0
2006-10-16 21:30:00,93.693,93.714,93.662,93.694,8513199955.0
2006-10-16 21:45:00,93.698,93.731,93.664,93.698,7002899987.0
2006-10-16 22:00:00,93.709,93.733,93.651,93.666,6707299997.0
2006-10-16 22:15:00,93.67,93.723,93.631,93.655,4830399977.0
2006-10-16 22:30:00,93.636,93.672,93.604,93.622,5322099979.0
2006-10-16 22:45:00,93.633,93.662,93.554,93.591,5025299986.0
2006-10-16 23:00:00,93.62,93.644,93.592,93.614,3068999994.0
2006-10-16 23:15:00,93.609,93.654,93.57,93.637,2806099994.0
2006-10-16 23:30:00,93.624,93.671,93.598,93.64,3494499991.0
2006-10-16 23:45:00,93.638,93.686,93.595,93.653,2856399991.0
2006-10-17 00:00:00,93.672,93.694,93.613,93.659,3066599992.0
2006-10-17 00:15:00,93.66,93.674,93.604,93.655,3218499980.0
2006-10-17 00:30:00,93.645,93.694,93.604,93.68,3155799999.0
2006-10-17 00:45:00,93.679,93.709,93.613,93.622,3718800015.0
2006-10-17 01:00:00,93.623,93.668,93.586,93.651,3362399996.0
2006-10-17 01:15:00,93.667,93.699,93.611,93.676,3533999986.0
2006-10-17 01:30:00,93.682,93.696,93.63,93.659,3196799986.0
2006-10-17 01:45:00,93.661,93.697,93.595,93.68,3928699991.0
2006-10-17 02:00:00,93.659,93.758,93.658,93.734,3464999983.0
2006-10-17 02:15:00,93.739,93.745,93.651,93.679,3534999990.0
2006-10-17 02:30:00,93.645,93.724,93.634,93.692,3682699997.0
2006-10-17 02:45:00,93.678,93.695,93.638,93.657,3242499994.0
2006-10-17 03:00:00,93.645,93.753,93.616,93.753,3165499988.0
2006-10-17 03:15:00,93.727,93.752,93.672,93.702,3354099981.0
2006-10-17 03:30:00,93.705,93.73,93.658,93.726,3319799995.0
2006-10-17 03:45:00,93.698,93.731,93.669,93.699,2544499986.0
2006-10-17 04:00:00,93.686,93.747,93.654,93.725,3160999996.0
2006-10-17 04:15:00,93.69,93.725,93.663,93.682,2941200011.0
2006-10-17 04:30:00,93.695,93.713,93.648,93.662,3190600000.0
2006-10-17 04:45:00,93.67,93.699,93.618,93.672,2655399982.0
2006-10-17 05:00:00,93.673,93.695,93.631,93.653,3302799995.0
2006-10-17 05:15:00,93.633,93.673,93.616,93.616,3181599991.0
2006-10-17 05:30:00,93.634,93.696,93.634,93.672,2392699985.0
2006-10-17 05:45:00,93.654,93.716,93.637,93.693,3424999998.0
2006-10-17 06:00:00,93.689,93.725,93.661,93.693,3713699983.0
2006-10-17 06:15:00,93.68,93.716,93.645,93.674,2921699999.0
2006-10-17 06:30:00,93.685,93.717,93.655,93.679,2634599992.0
2006-10-17 06:45:00,93.693,93.705,93.653,93.677,3222599992.0
2006-10-17 07:00:00,93.68,93.696,93.641,93.685,3177799991.0
2006-10-17 07:15:00,93.676,93.697,93.647,93.682,2890199994.0
2006-10-17 07:30:00,93.684,93.7,93.631,93.672,3013499986.0
2006-10-17 07:45:00,93.66,93.693,93.628,93.64,3024499990.0
2006-10-17 08:00:00,93.647,93.727,93.628,93.668,3199199987.0
2006-10-17 08:15:00,93.669,93.698,93.63,93.68,3348099997.0
2006-10-17 08:30:00,93.673,93.698,93.628,93.628,3340299986.0
2006-10-17 08:45:00,93.663,93.679,93.565,93.665,3435999995.0
2006-10-17 09:00:00,93.659,93.703,93.637,93.653,3485999988.0
2006-10-17 09:15:00,93.638,93.664,93.593,93.628,3403599988.0
2006-10-17 09:30:00,93.632,93.647,93.582,93.617,3579699998.0
2006-10-17 09:45:00,93.621,93.76,93.605,93.712,3322000007.0
2006-10-17 10:00:00,93.722,93.748,93.678,93.73,3208899997.0
2006-10-17 10:15:00,93.733,93.754,93.674,93.696,3375899997.0
2006-10-17 10:30:00,93.69,93.734,93.6,93.62,3859299975.0
2006-10-17 10:45:00,93.641,93.656,93.554,93.626,3618399983.0
2006-10-17 11:00:00,93.611,93.63,93.517,93.528,3659899996.0
2006-10-17 11:15:00,93.537,93.578,93.475,93.475,3894699984.0
2006-10-17 11:30:00,93.462,93.512,93.384,93.48,3903199998.0
2006-10-17 11:45:00,93.465,93.549,93.465,93.505,4360600019.0
2006-10-17 12:00:00,93.51,93.534,93.456,93.483,3430899997.0
2006-10-17 12:15:00,93.484,93.543,93.476,93.512,3606599995.0
2006-10-17 12:30:00,93.503,93.517,93.444,93.495,3165699994.0
2006-10-17 12:45:00,93.492,93.517,93.433,93.462,3788899994.0
2006-10-17 13:00:00,93.484,93.525,93.467,93.499,3754299982.0
2006-10-17 13:15:00,93.49,93.553,93.459,93.54,3015899989.0
2006-10-17 13:30:00,93.543,93.57,93.506,93.549,3404000002.0
2006-10-17 13:45:00,93.55,93.556,93.466,93.473,3365899995.0
2006-10-17 14:00:00,93.476,93.516,93.439,93.472,2987300000.0
2006-10-17 14:15:00,93.477,93.524,93.447,93.514,3204700000.0
2006-10-17 14:30:00,93.469,93.577,93.415,93.54,3313299976.0
2006-10-17 14:45:00,93.516,93.57,93.453,93.495,3426199995.0
2006-10-17 15:00:00,93.519,93.555,93.495,93.527,3076999977.0
2006-10-17 15:15:00,93.537,93.646,93.524,93.621,3508799988.0
2006-10-17 15:30:00,93.619,93.66,93.573,93.637,3144599992.0
2006-10-17 15:45:00,93.641,93.652,93.565,93.603,3317699993.0
2006-10-17 16:00:00,93.576,93.657,93.565,93.608,3460300006.0
2006-10-17 16:15:00,93.616,93.677,93.556,93.647,3394899987.0
2006-10-17 16:30:00,93.645,93.675,93.609,93.666,4045399994.0
2006-10-17 16:45:00,93.659,93.673,93.601,93.601,3541599995.0
2006-10-17 17:00:00,93.599,93.642,93.584,93.624,3663599996.0
2006-10-17 17:15:00,93.613,93.69,93.602,93.673,3000199989.0
2006-10-17 17:30:00,93.664,93.737,93.627,93.679,3288399981.0
2006-10-17 17:45:00,93.686,93.784,93.675,93.76,3700299971.0
2006-10-17 18:00:00,93.755,93.84,93.706,93.76,21454099949.0
2006-10-17 18:15:00,93.78,93.78,93.709,93.743,23271099988.0
2006-10-17 18:30:00,93.73,93.77,93.709,93.721,18751999971.0
2006-10-17 18:45:00,93.752,93.823,93.728,93.78,13867399980.0
2006-10-17 19:00:00,93.75,93.823,93.742,93.803,10034899948.0
2006-10-17 19:15:00,93.817,93.867,93.776,93.817,13448799985.0
2006-10-17 19:30:00,93.831,93.87,93.784,93.814,11953099979.0
2006-10-17 19:45:00,93.814,93.821,93.747,93.779,9051399986.0
2006-10-17 20:00:00,93.792,93.811,93.743,93.802,10179399975.0
2006-10-17 20:15:00,93.805,93.835,93.772,93.785,14458799989.0
2006-10-17 20:30:00,93.82,93.84,93.734,93.753,14376499920.0
2006-10-17 20:45:00,93.766,93.799,93.714,93.76,13204099987.0
2006-10-17 21:00:00,93.75,93.77,93.682,93.757,9169399987.0
2006-10-17 21:15:00,93.74,93.76,93.699,93.746,14766999983.0
2006-10-17 21:30:00,93.745,93.756,93.679,93.738,7977699997.0
2006-10-17 21:45:00,93.729,93.763,93.67,93.71,6933699983.0
2006-10-17 22:00:00,93.692,93.729,93.653,93.687,6972099957.0
2006-10-17 22:15:00,93.679,93.74,93.669,93.722,4174499984.0
2006-10-17 22:30:00,93.734,93.74,93.672,93.707,5346799975.0
2006-10-17 22:45:00,93.732,93.732,93.505,93.555,5379399977.0
2006-10-17 23:00:00,93.587,93.614,93.451,93.461,2998399993.0
2006-10-17 23:15:00,93.449,93.477,93.381,93.405,3387999993.0
2006-10-17 23:30:00,93.408,93.465,93.364,93.383,3831599997.0
2006-10-17 23:45:00,93.363,93.392,93.263,93.312,3166699994.0
2006-10-18 00:00:00,93.292,93.368,93.28,93.345,3137699983.0
2006-10-18 00:15:00,93.352,93.435,93.323,93.349,3074099986.0
2006-10-18 00:30:00,93.349,93.462,93.333,93.432,3470799973.0
2006-10-18 00:45:00,93.417,93.499,93.403,93.475,3467499995.0
2006-10-18 01:00:00,93.497,93.556,93.455,93.473,2997300009.0
2006-10-18 01:15:00,93.484,93.513,93.423,93.445,2531800001.0
2006-10-18 01:30:00,93.478,93.513,93.431,93.487,2809300001.0
2006-10-18 01:45:00,93.493,93.538,93.455,93.504,4159099989.0
2006-10-18 02:00:00,93.508,93.544,93.482,93.525,3589199972.0
2006-10-18 02:15:00,93.526,93.569,93.497,93.531,3264199987.0
2006-10-18 02:30:00,93.501,93.608,93.491,93.557,3381699979.0
2006-10-18 02:45:00,93.531,93.58,93.513,93.556,3368299996.0
2006-10-18 03:00:00,93.545,93.585,93.509,93.578,3243900003.0
2006-10-18 03:15:00,93.552,93.578,93.529,93.56,3028999992.0
2006-10-18 03:30:00,93.569,93.615,93.534,93.606,3352499993.0
2006-10-18 03:45:00,93.595,93.635,93.569,93.595,3028599971.0
2006-10-18 04:00:00,93.565,93.615,93.553,93.57,3050399994.0
2006-10-18 04:15:00,93.574,93.596,93.504,93.554,3019799997.0
2006-10-18 04:30:00,93.524,93.551,93.497,93.522,3015799986.0
2006-10-18 04:45:00,93.523,93.523,93.446,93.459,3013300000.0
2006-10-18 05:00:00,93.442,93.515,93.431,93.488,2873499998.0
2006-10-18 05:15:00,93.5,93.526,93.46,93.503,2451600002.0
2006-10-18 05:30:00,93.485,93.528,93.464,93.48,2814399986.0
2006-10-18 05:45:00,93.488,93.521,93.458,93.511,2901899988.0
2006-10-18 06:00:00,93.496,93.527,93.457,93.505,3222799983.0
2006-10-18 06:15:00,93.516,93.541,93.487,93.511,2871199998.0
2006-10-18 06:30:00,93.51,93.543,93.478,93.512,3073799990.0
2006-10-18 06:45:00,93.495,93.546,93.489,93.503,3134000009.0
2006-10-18 07:00:00,93.512,93.539,93.467,93.505,2988199998.0
2006-10-18 07:15:00,93.509,93.526,93.46,93.497,3340600011.0
2006-10-18 07:30:00,93.497,93.542,93.468,93.502,3213900000.0
2006-10-18 07:45:00,93.469,93.506,93.434,93.481,3024499998.0
2006-10-18 08:00:00,93.464,93.504,93.397,93.405,3657000000.0
2006-10-18 08:15:00,93.421,93.476,93.386,93.41,2893699991.0
2006-10-18 08:30:00,93.416,93.452,93.361,93.389,3537699977.0
2006-10-18 08:45:00,93.405,93.474,93.375,93.415,3368700000.0
2006-10-18 09:00:00,93.434,93.545,93.424,93.434,3619399980.0
2006-10-18 09:15:00,93.443,93.52,93.431,93.495,4043799993.0
2006-10-18 09:30:00,93.492,93.561,93.475,93.507,3331199983.0
2006-10-18 09:45:00,93.522,93.561,93.498,93.547,3305799987.0
2006-10-18 10:00:00,93.544,93.57,93.466,93.5,2712499993.0
2006-10-18 10:15:00,93.519,93.577,93.48,93.528,3287699987.0
2006-10-18 10:30:00,93.525,93.556,93.468,93.526,3233999991.0
2006-10-18 10:45:00,93.519,93.586,93.51,93.526,3883900005.0
2006-10-18 11:00:00,93.523,93.606,93.481,93.532,3454999996.0
2006-10-18 11:15:00,93.55,93.625,93.519,93.555,4045599981.0
2006-10-18 11:30:00,93.549,93.617,93.526,93.546,3875699998.0
2006-10-18 11:45:00,93.545,93.619,93.521,93.577,3558499993.0
2006-10-18 12:00:00,93.564,93.597,93.531,93.571,3678699995.0
2006-10-18 12:15:00,93.556,93.599,93.53,93.575,3383099995.0
2006-10-18 12:30:00,93.569,93.596,93.527,93.565,3130299992.0
2006-10-18 12:45:00,93.56,93.62,93.527,93.575,3337900001.0
2006-10-18 13:00:00,93.595,93.641,93.541,93.574,3526900009.0
2006-10-18 13:15:00,93.549,93.585,93.503,93.56,3318000011.0
2006-10-18 13:30:00,93.565,93.585,93.514,93.55,3237999984.0
2006-10-18 13:45:00,93.551,93.647,93.532,93.582,3852600001.0
2006-10-18 14:00:00,93.583,93.615,93.538,93.588,3259000001.0
2006-10-18 14:15:00,93.57,93.625,93.535,93.555,3441799988.0
2006-10-18 14:30:00,93.545,93.721,93.523,93.649,3566099989.0
2006-10-18 14:45:00,93.624,93.71,93.549,93.585,3614899990.0
2006-10-18 15:00:00,93.617,93.617,93.506,93.554,3202600007.0
2006-10-18 15:15:00,93.551,93.573,93.43,93.476,3913900002.0
2006-10-18 15:30:00,93.488,93.502,93.422,93.457,3072199993.0
2006-10-18 15:45:00,93.459,93.538,93.443,93.527,3090899986.0
2006-10-18 16:00:00,93.495,93.596,93.477,93.554,3578299998.0
2006-10-18 16:15:00,93.556,93.592,93.52,93.545,3652499998.0
2006-10-18 16:30:00,93.525,93.599,93.519,93.571,3219799992.0
2006-10-18 16:45:00,93.569,93.612,93.528,93.555,3492299985.0
2006-10-18 17:00:00,93.536,93.581,93.515,93.566,3005099982.0
2006-10-18 17:15:00,93.547,93.605,93.526,93.575,3128099990.0
2006-10-18 17:30:00,93.57,93.632,93.558,93.583,4026499999.0
2006-10-18 17:45:00,93.582,93.592,93.532,93.569,3288099985.0
2006-10-18 18:00:00,93.569,93.6,93.509,93.56,21760999968.0
2006-10-18 18:15:00,93.57,93.58,93.472,93.485,21434899970.0
2006-10-18 18:30:00,93.517,93.554,93.467,93.467,18568199936.0
2006-10-18 18:45:00,93.484,93.521,93.447,93.478,13921399964.0
2006-10-18 19:00:00,93.48,93.55,93.47,93.545,9369299973.0
2006-10-18 19:15:00,93.537,93.582,93.506,93.52,14314699944.0
2006-10-18 19:30:00,93.528,93.538,93.454,93.506,12528099997.0
2006-10-18 19:45:00,93.522,93.566,93.496,93.538,9662199954.0
2006-10-18 20:00:00,93.524,93.587,93.514,93.547,11055399966.0
2006-10-18 20:15:00,93.533,93.59,93.513,93.59,15681099943.0
2006-10-18 20:30:00,93.535,93.605,93.532,93.554,16952999985.0
2006-10-18 20:45:00,93.56,93.59,93.514,93.551,16428299992.0
2006-10-18 21:00:00,93.573,93.599,93.531,93.564,10162599989.0
2006-10-18 21:15:00,93.551,93.605,93.541,93.597,15209799966.0
2006-10-18 21:30:00,93.6,93.602,93.542,93.569,8435499996.0
2006-10-18 21:45:00,93.57,93.61,93.515,93.552,6993700009.0
2006-10-18 22:00:00,93.542,93.568,93.497,93.52,6387399989.0
2006-10-18 22:15:00,93.532,93.579,93.487,93.512,4422299994.0
2006-10-18 22:30:00,93.521,93.604,93.513,93.516,5424899987.0
2006-10-18 22:45:00,93.545,93.597,93.47,93.524,5331500004.0
2006-10-18 23:00:00,93.54,93.576,93.488,93.517,2960000001.0
2006-10-18 23:15:00,93.571,93.6,93.505,93.59,3248100001.0
2006-10-18 23:30:00,93.585,93.608,93.501,93.545,3511599992.0
2006-10-18 23:45:00,93.523,93.589,93.505,93.559,2840199981.0
2006-10-19 00:00:00,93.558,93.623,93.526,93.557,3000399983.0
2006-10-19 00:15:00,93.56,93.621,93.536,93.573,2782199998.0
2006-10-19 00:30:00,93.556,93.614,93.517,93.568,3089199989.0
2006-10-19 00:45:00,93.557,93.663,93.533,93.586,2844399986.0
2006-10-19 01:00:00,93.589,93.696,93.568,93.655,2893199988.0
2006-10-19 01:15:00,93.661,93.662,93.579,93.623,2858499995.0
2006-10-19 01:30:00,93.642,93.645,93.575,93.625,2774999990.0
2006-10-19 01:45:00,93.636,93.647,93.591,93.601,4510700001.0
2006-10-19 02:00:00,93.596,93.637,93.575,93.626,2801999989.0
2006-10-19 02:15:00,93.599,93.647,93.559,93.631,3467999994.0
2006-10-19 02:30:00,93.605,93.645,93.587,93.622,4008099998.0
2006-10-19 02:45:00,93.632,93.632,93.546,93.572,3228700007.0
2006-10-19 03:00:00,93.575,93.627,93.544,93.597,3965700005.0
2006-10-19 03:15:00,93.598,93.615,93.559,93.59,3225999991.0
2006-10-19 03:30:00,93.588,93.606,93.54,93.572,2957799988.0
2006-10-19 03:45:00,93.55,93.597,93.546,93.59,3085299982.0
2006-10-19 04:00:00,93.562,93.603,93.535,93.581,2714599989.0
2006-10-19 04:15:00,93.57,93.61,93.539,93.582,2418299993.0
2006-10-19 04:30:00,93.582,93.623,93.561,93.581,2296799989.0
2006-10-19 04:45:00,93.607,93.615,93.561,93.58,2562499995.0
2006-10-19 05:00:00,93.585,93.63,93.539,93.612,3468599998.0
2006-10-19 05:15:00,93.595,93.643,93.58,93.619,2295500019.0
2006-10-19 05:30:00,93.633,93.634,93.555,93.594,2687399989.0
2006-10-19 05:45:00,93.6,93.622,93.543,93.59,2832000001.0
2006-10-19 06:00:00,93.579,93.661,93.572,93.615,2778799990.0
2006-10-19 06:15:00,93.612,93.632,93.585,93.594,2596600001.0
2006-10-19 06:30:00,93.605,93.636,93.543,93.579,2829700002.0
2006-10-19 06:45:00,93.575,93.616,93.519,93.596,2740499993.0
2006-10-19 07:00:00,93.584,93.641,93.547,93.56,3132599985.0
2006-10-19 07:15:00,93.557,93.621,93.549,93.606,2997699996.0
2006-10-19 07:30:00,93.597,93.614,93.555,93.592,2964300003.0
2006-10-19 07:45:00,93.577,93.622,93.535,93.565,2947799986.0
2006-10-19 08:00:00,93.564,93.585,93.514,93.552,3473299986.0
2006-10-19 08:15:00,93.577,93.64,93.532,93.565,3552799964.0
2006-10-19 08:30:00,93.567,93.644,93.539,93.557,3692899985.0
2006-10-19 08:45:00,93.553,93.593,93.517,93.55,3225399986.0
2006-10-19 09:00:00,93.563,93.584,93.481,93.515,3216299995.0
2006-10-19 09:15:00,93.54,93.611,93.515,93.597,3084900011.0
2006-10-19 09:30:00,93.61,93.652,93.563,93.617,3406099993.0
2006-10-19 09:45:00,93.621,93.636,93.505,93.516,3460799998.0
2006-10-19 10:00:00,93.537,93.606,93.527,93.537,3003399996.0
2006-10-19 10:15:00,93.554,93.613,93.531,93.561,3326699985.0
2006-10-19 10:30:00,93.547,93.665,93.546,93.612,3518499988.0
2006-10-19 10:45:00,93.637,93.743,93.597,93.698,3738800000.0
2006-10-19 11:00:00,93.706,93.798,93.693,93.733,3117299984.0
2006-10-19 11:15:00,93.727,93.776,93.703,93.736,3707099967.0
2006-10-19 11:30:00,93.731,93.768,93.698,93.742,3656399992.0
2006-10-19 11:45:00,93.74,93.78,93.695,93.759,3494399998.0
2006-10-19 12:00:00,93.745,93.794,93.728,93.771,3472599997.0
2006-10-19 12:15:00,93.781,93.796,93.725,93.752,3547899992.0
2006-10-19 12:30:00,93.717,93.772,93.714,93.766,2718999991.0
2006-10-19 12:45:00,93.771,93.801,93.711,93.728,3123799995.0
2006-10-19 13:00:00,93.753,93.79,93.723,93.752,3484699991.0
2006-10-19 13:15:00,93.75,93.798,93.708,93.751,2979699977.0
2006-10-19 13:30:00,93.747,93.773,93.712,93.75,3396199986.0
2006-10-19 13:45:00,93.755,93.793,93.72,93.772,3498400002.0
2006-10-19 14:00:00,93.758,93.778,93.715,93.735,3160099986.0
2006-10-19 14:15:00,93.718,93.776,93.687,93.741,3378399984.0
2006-10-19 14:30:00,93.737,93.757,93.633,93.672,3732699991.0
2006-10-19 14:45:00,93.663,93.79,93.641,93.782,3728899988.0
2006-10-19 15:00:00,93.789,93.806,93.65,93.756,2956799996.0
2006-10-19 15:15:00,93.733,93.847,93.586,93.779,3905099994.0
2006-10-19 15:30:00,93.794,93.797,93.603,93.62,3210099996.0
2006-10-19 15:45:00,93.684,93.751,93.596,93.709,3510099992.0
2006-10-19 16:00:00,93.709,93.749,93.593,93.742,3150799992.0
2006-10-19 16:15:00,93.728,93.753,93.607,93.682,3970299980.0
2006-10-19 16:30:00,93.702,93.788,93.6,93.727,3777699997.0
2006-10-19 16:45:00,93.718,93.809,93.587,93.606,2952600005.0
2006-10-19 17:00:00,93.732,93.805,93.573,93.776,3534299993.0
2006-10-19 17:15:00,93.786,93.807,93.649,93.782,2830599987.0
2006-10-19 17:30:00,93.795,93.822,93.625,93.795,3847299985.0
2006-10-19 17:45:00,93.792,93.792,93.716,93.734,3656899986.0
2006-10-19 18:00:00,93.738,93.83,93.717,93.81,26597299835.0
2006-10-19 18:15:00,93.8,93.817,93.722,93.781,21892499907.0
2006-10-19 18:30:00,93.782,93.801,93.725,93.769,18324599904.0
2006-10-19 18:45:00,93.788,93.8,93.724,93.783,13645099950.0
2006-10-19 19:00:00,93.764,93.856,93.749,93.834,8884299960.0
2006-10-19 19:15:00,93.839,93.869,93.781,93.793,14161699962.0
2006-10-19 19:30:00,93.816,93.867,93.758,93.835,12005499975.0
2006-10-19 19:45:00,93.841,93.982,93.841,93.932,8843499944.0
2006-10-19 20:00:00,93.92,94.017,93.915,93.993,10062499977.0
2006-10-19 20:15:00,93.991,94.049,93.953,93.97,14882199988.0
2006-10-19 20:30:00,93.99,93.99,93.917,93.946,14495499965.0
2006-10-19 20:45:00,93.944,93.97,93.882,93.918,16359299954.0
2006-10-19 21:00:00,93.94,93.96,93.89,93.915,8834599987.0
2006-10-19 21:15:00,93.915,93.966,93.907,93.943,15193299984.0
2006-10-19 21:30:00,93.929,93.984,93.907,93.927,7500599957.0
2006-10-19 21:45:00,93.925,93.962,93.895,93.936,6346899971.0
2006-10-19 22:00:00,93.923,93.954,93.878,93.936,6928299998.0
2006-10-19 22:15:00,93.925,93.98,93.871,93.896,4910099982.0
2006-10-19 22:30:00,93.884,93.956,93.871,93.936,5509100015.0
2006-10-19 22:45:00,93.917,93.977,93.823,93.83,5254699984.0
2006-10-19 23:00:00,93.901,93.937,93.848,93.89,2845599984.0
2006-10-19 23:15:00,93.894,93.947,93.881,93.935,3261999988.0
2006-10-19 23:30:00,93.938,93.985,93.881,93.944,3331999989.0
2006-10-19 23:45:00,93.945,93.991,93.889,93.946,2969599998.0
2006-10-20 00:00:00,93.94,94.055,93.915,94.032,3352799997.0
2006-10-20 00:15:00,94.008,94.045,93.965,93.995,2791699995.0
2006-10-20 00:30:00,93.99,94.042,93.965,94.017,2738299994.0
2006-10-20 00:45:00,94.0,94.046,93.971,94.023,3404299997.0
2006-10-20 01:00:00,94.017,94.05,93.959,93.959,2808299997.0
2006-10-20 01:15:00,93.984,94.026,93.969,94.001,2868899999.0
2006-10-20 01:30:00,94.025,94.106,94.006,94.077,2975999994.0
2006-10-20 01:45:00,94.091,94.116,94.015,94.065,4204299989.0
2006-10-20 02:00:00,94.06,94.102,94.039,94.072,3543899993.0
2006-10-20 02:15:00,94.085,94.18,94.067,94.168,3980099990.0
2006-10-20 02:30:00,94.133,94.179,94.116,94.135,3497099999.0
2006-10-20 02:45:00,94.119,94.209,94.105,94.181,3161399983.0
2006-10-20 03:00:00,94.196,94.203,94.101,94.139,3369000000.0
2006-10-20 03:15:00,94.128,94.18,94.109,94.116,3111100009.0
2006-10-20 03:30:00,94.143,94.174,94.095,94.165,3396399983.0
2006-10-20 03:45:00,94.153,94.179,94.114,94.146,2862399992.0
2006-10-20 04:00:00,94.132,94.175,94.094,94.133,2941999994.0
2006-10-20 04:15:00,94.119,94.135,94.07,94.091,2780599969.0
2006-10-20 04:30:00,94.113,94.135,94.075,94.104,2941899979.0
2006-10-20 04:45:00,94.113,94.141,94.096,94.1,2162399986.0
2006-10-20 05:00:00,94.116,94.163,94.093,94.154,3064099978.0
2006-10-20 05:15:00,94.155,94.155,94.065,94.097,3643999990.0
2006-10-20 05:30:00,94.084,94.116,94.041,94.057,2484899997.0
2006-10-20 05:45:00,94.051,94.079,94.017,94.068,3025499987.0
2006-10-20 06:00:00,94.058,94.1,94.018,94.043,3316499974.0
2006-10-20 06:15:00,94.025,94.054,93.967,93.979,2866699984.0
2006-10-20 06:30:00,93.984,94.067,93.977,94.053,2891299996.0
2006-10-20 06:45:00,94.045,94.073,94.017,94.051,3005500007.0
2006-10-20 07:00:00,94.049,94.082,94.02,94.028,2992399996.0
2006-10-20 07:15:00,94.045,94.074,94.01,94.051,3071899992.0
2006-10-20 07:30:00,94.057,94.073,94.01,94.055,2793999981.0
2006-10-20 07:45:00,94.029,94.063,93.966,93.979,2968699990.0
2006-10-20 08:00:00,93.971,94.028,93.97,94.001,3097899993.0
2006-10-20 08:15:00,93.992,94.012,93.923,93.938,2841899991.0
2006-10-20 08:30:00,93.935,94.012,93.908,93.977,3448599988.0
2006-10-20 08:45:00,93.992,94.019,93.954,93.958,3375799978.0
2006-10-20 09:00:00,93.977,94.015,93.944,93.957,3490399972.0
2006-10-20 09:15:00,93.989,94.013,93.945,93.982,3467299982.0
2006-10-20 09:30:00,93.978,94.023,93.95,93.997,3141399986.0
2006-10-20 09:45:00,94.01,94.083,93.991,94.056,3252399995.0
2006-10-20 10:00:00,94.059,94.084,94.016,94.065,3327599996.0
2006-10-20 10:15:00,94.069,94.071,94.009,94.036,3055399990.0
2006-10-20 10:30:00,94.025,94.067,93.988,94.003,3459499982.0
2006-10-20 10:45:00,94.01,94.023,93.932,93.997,3712099994.0
2006-10-20 11:00:00,94.018,94.036,93.932,93.938,4104900004.0
2006-10-20 11:15:00,93.928,93.977,93.9,93.937,3580999999.0
2006-10-20 11:30:00,93.935,94.02,93.917,93.976,4064200010.0
2006-10-20 11:45:00,93.989,94.005,93.91,93.935,3747799999.0
2006-10-20 12:00:00,93.934,93.983,93.837,93.88,3804199996.0
2006-10-20 12:15:00,93.861,93.929,93.845,93.916,3013599990.0
2006-10-20 12:30:00,93.919,93.952,93.886,93.925,2746099992.0
2006-10-20 12:45:00,93.896,93.933,93.854,93.912,3473500000.0
2006-10-20 13:00:00,93.901,93.943,93.882,93.923,3102000009.0
2006-10-20 13:15:00,93.913,93.954,93.865,93.935,3622899979.0
2006-10-20 13:30:00,93.929,93.976,93.906,93.919,3325699989.0
2006-10-20 13:45:00,93.929,94.064,93.917,94.029,3487599989.0
2006-10-20 14:00:00,94.032,94.08,94.016,94.018,3014099990.0
2006-10-20 14:15:00,94.023,94.063,93.996,94.04,3495800007.0
2006-10-20 14:30:00,94.058,94.09,93.975,94.082,2950899993.0
2006-10-20 14:45:00,94.057,94.069,93.98,94.047,3280099992.0
2006-10-20 15:00:00,94.043,94.068,93.985,94.006,2658000005.0
2006-10-20 15:15:00,93.991,94.093,93.966,94.07,2975899991.0
2006-10-20 15:30:00,94.11,94.117,94.049,94.107,2928399983.0
2006-10-20 15:45:00,94.094,94.129,94.062,94.089,3597099986.0
2006-10-20 16:00:00,94.087,94.214,94.07,94.203,2872299989.0
2006-10-20 16:15:00,94.189,94.264,94.17,94.198,3460300003.0
2006-10-20 16:30:00,94.208,94.274,94.188,94.205,3475500000.0
2006-10-20 16:45:00,94.213,94.255,94.182,94.225,3216399991.0
2006-10-20 17:00:00,94.207,94.268,94.194,94.227,3459800007.0
2006-10-20 17:15:00,94.219,94.281,94.2,94.263,3317000009.0
2006-10-20 17:30:00,94.24,94.33,94.24,94.264,3288499982.0
2006-10-20 17:45:00,94.266,94.309,94.239,94.269,2968299993.0
2006-10-20 18:00:00,94.281,94.304,94.219,94.26,15405899931.0
2006-10-20 18:15:00,94.25,94.26,94.162,94.187,24172299911.0
2006-10-20 18:30:00,94.196,94.205,94.14,94.182,18233799950.0
2006-10-20 18:45:00,94.156,94.221,94.143,94.193,14569799931.0
2006-10-20 19:00:00,94.19,94.257,94.185,94.235,9198899969.0
2006-10-20 19:15:00,94.226,94.255,94.197,94.215,11836099986.0
2006-10-20 19:30:00,94.244,94.252,94.168,94.206,12590999988.0
2006-10-20 19:45:00,94.204,94.247,94.183,94.217,9368199962.0
2006-10-20 20:00:00,94.218,94.298,94.211,94.271,10499999962.0
2006-10-20 20:15:00,94.292,94.301,94.234,94.242,14727299984.0
2006-10-20 20:30:00,94.27,94.29,94.204,94.237,13849499925.0
2006-10-20 20:45:00,94.252,94.28,94.193,94.21,16636499956.0
2006-10-20 21:00:00,94.2,94.345,94.192,94.314,10235099982.0
2006-10-20 21:15:00,94.306,94.333,94.265,94.278,14662099970.0
2006-10-20 21:30:00,94.289,94.303,94.204,94.245,7758899981.0
2006-10-20 21:45:00,94.241,94.272,94.195,94.253,6924599985.0
2006-10-20 22:00:00,94.257,94.262,94.169,94.209,6845299973.0
2006-10-20 22:15:00,94.195,94.251,94.163,94.184,4844000005.0
2006-10-20 22:30:00,94.196,94.254,94.176,94.203,5280099997.0
2006-10-20 22:45:00,94.199,94.253,94.145,94.225,5717099989.0
2006-10-22 23:00:00,94.325,94.405,94.21,94.37,3124299988.0
2006-10-22 23:15:00,94.23,94.373,94.207,94.342,2647799996.0
2006-10-22 23:30:00,94.365,94.371,94.191,94.312,3232799993.0
2006-10-22 23:45:00,94.256,94.359,94.256,94.31,2484699994.0
2006-10-23 00:00:00,94.307,94.348,94.26,94.27,3005099992.0
2006-10-23 00:15:00,94.267,94.31,94.185,94.206,2783499987.0
2006-10-23 00:30:00,94.204,94.217,94.149,94.171,3797799980.0
2006-10-23 00:45:00,94.185,94.23,94.155,94.178,3229400007.0
2006-10-23 01:00:00,94.175,94.178,94.081,94.125,3339499982.0
2006-10-23 01:15:00,94.146,94.182,94.111,94.154,2694200008.0
2006-10-23 01:30:00,94.18,94.211,94.14,94.192,3600099984.0
2006-10-23 01:45:00,94.174,94.233,94.174,94.198,4123399986.0
2006-10-23 02:00:00,94.187,94.238,94.182,94.233,3196700001.0
2006-10-23 02:15:00,94.235,94.254,94.197,94.219,3212399989.0
2006-10-23 02:30:00,94.218,94.24,94.182,94.231,3246899991.0
2006-10-23 02:45:00,94.224,94.262,94.205,94.246,3352899996.0
2006-10-23 03:00:00,94.229,94.259,94.204,94.244,3416099979.0
2006-10-23 03:15:00,94.246,94.26,94.208,94.219,2899300002.0
2006-10-23 03:30:00,94.237,94.291,94.205,94.273,3085299981.0
2006-10-23 03:45:00,94.277,94.305,94.258,94.273,3210600009.0
2006-10-23 04:00:00,94.246,94.32,94.235,94.32,3211899988.0
2006-10-23 04:15:00,94.295,94.336,94.273,94.288,3028399992.0
2006-10-23 04:30:00,94.289,94.371,94.28,94.35,2912299983.0
2006-10-23 04:45:00,94.332,94.358,94.292,94.34,2627999999.0
2006-10-23 05:00:00,94.332,94.362,94.297,94.335,3470499997.0
2006-10-23 05:15:00,94.338,94.364,94.308,94.333,3200600003.0
2006-10-23 05:30:00,94.33,94.347,94.258,94.265,3501599983.0
2006-10-23 05:45:00,94.295,94.313,94.207,94.285,2775400019.0
2006-10-23 06:00:00,94.28,94.296,94.242,94.275,2738199997.0
2006-10-23 06:15:00,94.267,94.326,94.267,94.309,3106599996.0
2006-10-23 06:30:00,94.328,94.334,94.281,94.325,3024999978.0
2006-10-23 06:45:00,94.318,94.339,94.264,94.299,2761099990.0
2006-10-23 07:00:00,94.301,94.354,94.292,94.322,3090799990.0
2006-10-23 07:15:00,94.33,94.362,94.302,94.341,2623200001.0
2006-10-23 07:30:00,94.358,94.376,94.297,94.328,3173799995.0
2006-10-23 07:45:00,94.293,94.321,94.178,94.203,3409300002.0
2006-10-23 08:00:00,94.204,94.277,94.181,94.255,3579299983.0
2006-10-23 08:15:00,94.261,94.262,94.161,94.195,3682499973.0
2006-10-23 08:30:00,94.182,94.205,94.064,94.094,3073399992.0
2006-10-23 08:45:00,94.104,94.117,94.055,94.078,3548399990.0
2006-10-23 09:00:00,94.08,94.101,94.025,94.042,3693900001.0
2006-10-23 09:15:00,94.051,94.105,94.02,94.105,2867100000.0
2006-10-23 09:30:00,94.105,94.142,94.064,94.11,3375999999.0
2006-10-23 09:45:00,94.135,94.193,94.111,94.15,3477699976.0
2006-10-23 10:00:00,94.169,94.206,94.133,94.196,2956599995.0
2006-10-23 10:15:00,94.199,94.218,94.164,94.182,3337199991.0
2006-10-23 10:30:00,94.175,94.242,94.17,94.217,3499300000.0
2006-10-23 10:45:00,94.222,94.238,94.125,94.172,3313499992.0
2006-10-23 11:00:00,94.175,94.189,94.115,94.139,3223700009.0
2006-10-23 11:15:00,94.155,94.157,94.056,94.094,3677899991.0
2006-10-23 11:30:00,94.075,94.17,94.069,94.139,3784199985.0
2006-10-23 11:45:00,94.126,94.176,94.099,94.117,3311099985.0
2006-10-23 12:00:00,94.1,94.14,94.066,94.113,3470699973.0
2006-10-23 12:15:00,94.118,94.137,94.022,94.137,3335899989.0
2006-10-23 12:30:00,94.126,94.139,94.037,94.053,3067499990.0
2006-10-23 12:45:00,94.043,94.089,93.994,94.054,3229399986.0
2006-10-23 13:00:00,94.051,94.081,94.024,94.05,3376099988.0
2006-10-23 13:15:00,94.045,94.074,94.007,94.065,3366099991.0
2006-10-23 13:30:00,94.054,94.084,94.025,94.065,3153099980.0
2006-10-23 13:45:00,94.049,94.125,94.049,94.112,3792999978.0
2006-10-23 14:00:00,94.115,94.135,94.064,94.097,2981999993.0
2006-10-23 14:15:00,94.077,94.114,94.022,94.08,3640699993.0
2006-10-23 14:30:00,94.056,94.108,93.986,94.076,3229499993.0
2006-10-23 14:45:00,94.064,94.094,94.003,94.085,3901099994.0
2006-10-23 15:00:00,94.08,94.108,94.04,94.046,2955499996.0
2006-10-23 15:15:00,94.051,94.083,93.969,94.024,3724999996.0
2006-10-23 15:30:00,94.042,94.096,94.023,94.071,3269000004.0
2006-10-23 15:45:00,94.081,94.105,94.03,94.062,3472899991.0
2006-10-23 16:00:00,94.057,94.115,94.026,94.083,3493299985.0
2006-10-23 16:15:00,94.074,94.092,94.028,94.033,3417199994.0
2006-10-23 16:30:00,94.053,94.09,94.009,94.016,4028200001.0
2006-10-23 16:45:00,94.015,94.104,93.999,94.099,3609999997.0
2006-10-23 17:00:00,94.105,94.107,94.016,94.066,3049099996.0
2006-10-23 17:15:00,94.053,94.077,94.019,94.054,2954999989.0
2006-10-23 17:30:00,94.037,94.087,94.017,94.037,3265099988.0
2006-10-23 17:45:00,94.044,94.073,94.012,94.033,3658699996.0
2006-10-23 18:00:00,94.044,94.09,94.035,94.06,24921999976.0
2006-10-23 18:15:00,94.08,94.109,94.04,94.078,22255499884.0
2006-10-23 18:30:00,94.08,94.11,94.014,94.031,18336899942.0
2006-10-23 18:45:00,94.049,94.076,94.014,94.071,13745899964.0
2006-10-23 19:00:00,94.057,94.093,93.99,94.045,9357599994.0
2006-10-23 19:15:00,94.052,94.081,94.017,94.064,13994799966.0
2006-10-23 19:30:00,94.077,94.1,94.031,94.072,11693299995.0
2006-10-23 19:45:00,94.095,94.124,94.05,94.06,9187599949.0
2006-10-23 20:00:00,94.086,94.115,94.056,94.085,10253099972.0
2006-10-23 20:15:00,94.087,94.143,94.063,94.125,12643399968.0
2006-10-23 20:30:00,94.12,94.174,94.089,94.151,15248599950.0
2006-10-23 20:45:00,94.153,94.179,94.107,94.155,17643999941.0
2006-10-23 21:00:00,94.15,94.21,94.128,94.148,8646999966.0
2006-10-23 21:15:00,94.155,94.184,94.123,94.156,14267599956.0
2006-10-23 21:30:00,94.157,94.183,94.107,94.122,8082299991.0
2006-10-23 21:45:00,94.129,94.155,94.104,94.142,6308299977.0
2006-10-23 22:00:00,94.12,94.152,94.083,94.098,7110099949.0
2006-10-23 22:15:00,94.107,94.148,94.091,94.132,4748499972.0
2006-10-23 22:30:00,94.143,94.154,94.093,94.13,5412899985.0
2006-10-23 22:45:00,94.137,94.18,94.097,94.15,5363999997.0
2006-10-23 23:00:00,94.163,94.203,94.122,94.162,3111499995.0
2006-10-23 23:15:00,94.17,94.17,94.112,94.136,2888000006.0
2006-10-23 23:30:00,94.146,94.201,94.125,94.165,3842799987.0
2006-10-23 23:45:00,94.158,94.197,94.141,94.16,2983599989.0
2006-10-24 00:00:00,94.171,94.173,94.094,94.132,3028299977.0
2006-10-24 00:15:00,94.127,94.168,94.118,94.158,2817200001.0
2006-10-24 00:30:00,94.142,94.172,94.083,94.128,3134400005.0
2006-10-24 00:45:00,94.152,94.155,94.106,94.12,2915199980.0
2006-10-24 01:00:00,94.132,94.169,94.112,94.142,2868399989.0
2006-10-24 01:15:00,94.17,94.196,94.12,94.183,3133399983.0
2006-10-24 01:30:00,94.188,94.188,94.084,94.124,3438100000.0
2006-10-24 01:45:00,94.134,94.155,94.093,94.121,4013699990.0
2006-10-24 02:00:00,94.122,94.15,94.065,94.103,3071499977.0
2006-10-24 02:15:00,94.074,94.116,94.058,94.088,3762099973.0
2006-10-24 02:30:00,94.088,94.114,94.057,94.095,3351799990.0
2006-10-24 02:45:00,94.069,94.119,94.042,94.086,3736299991.0
2006-10-24 03:00:00,94.086,94.117,94.041,94.085,3138199989.0
2006-10-24 03:15:00,94.068,94.099,94.039,94.078,3251799976.0
2006-10-24 03:30:00,94.102,94.196,94.073,94.16,3267099991.0
2006-10-24 03:45:00,94.149,94.177,94.119,94.158,2925899986.0
2006-10-24 04:00:00,94.146,94.17,94.126,94.142,2879599984.0
2006-10-24 04:15:00,94.155,94.18,94.109,94.153,2728300002.0
2006-10-24 04:30:00,94.15,94.182,94.127,94.158,2993599992.0
2006-10-24 04:45:00,94.174,94.207,94.135,94.188,2808699977.0
2006-10-24 05:00:00,94.161,94.191,94.123,94.178,2449000002.0
2006-10-24 05:15:00,94.186,94.21,94.156,94.193,3029299985.0
2006-10-24 05:30:00,94.19,94.207,94.149,94.165,2873699995.0
2006-10-24 05:45:00,94.17,94.197,94.114,94.166,2970299993.0
2006-10-24 06:00:00,94.172,94.196,94.131,94.175,3143899993.0
2006-10-24 06:15:00,94.17,94.192,94.136,94.149,2964599980.0
2006-10-24 06:30:00,94.158,94.188,94.102,94.188,2547999993.0
2006-10-24 06:45:00,94.176,94.198,94.146,94.178,3097799994.0
2006-10-24 07:00:00,94.158,94.195,94.143,94.154,2521399983.0
2006-10-24 07:15:00,94.172,94.193,94.129,94.148,3333499980.0
2006-10-24 07:30:00,94.175,94.185,94.12,94.163,2909800002.0
2006-10-24 07:45:00,94.146,94.157,94.098,94.105,3035199993.0
2006-10-24 08:00:00,94.104,94.164,94.087,94.134,3124099996.0
2006-10-24 08:15:00,94.146,94.218,94.115,94.205,3229799987.0
2006-10-24 08:30:00,94.212,94.215,94.132,94.184,3552499987.0
2006-10-24 08:45:00,94.195,94.229,94.12,94.143,3459199978.0
2006-10-24 09:00:00,94.14,94.178,94.088,94.162,3579699982.0
2006-10-24 09:15:00,94.163,94.179,94.075,94.09,4104699982.0
2006-10-24 09:30:00,94.071,94.122,94.045,94.066,3866399986.0
2006-10-24 09:45:00,94.083,94.097,94.02,94.041,3375899987.0
2006-10-24 10:00:00,94.048,94.121,94.045,94.089,3502599981.0
2006-10-24 10:15:00,94.107,94.117,94.051,94.082,3001299981.0
2006-10-24 10:30:00,94.093,94.131,94.043,94.097,3249199992.0
2006-10-24 10:45:00,94.138,94.17,94.102,94.143,3456999981.0
2006-10-24 11:00:00,94.129,94.171,94.087,94.135,2962499977.0
2006-10-24 11:15:00,94.117,94.165,94.08,94.102,3678499982.0
2006-10-24 11:30:00,94.082,94.128,94.079,94.106,3763900009.0
2006-10-24 11:45:00,94.092,94.126,94.066,94.115,3465899977.0
2006-10-24 12:00:00,94.118,94.155,94.099,94.15,3592699994.0
2006-10-24 12:15:00,94.145,94.181,94.115,94.17,3262699994.0
2006-10-24 12:30:00,94.156,94.184,94.093,94.12,3242699989.0
2006-10-24 12:45:00,94.098,94.142,94.063,94.126,3166499974.0
2006-10-24 13:00:00,94.115,94.16,94.104,94.132,3679699985.0
2006-10-24 13:15:00,94.142,94.178,94.104,94.17,3160299995.0
2006-10-24 13:30:00,94.165,94.173,94.11,94.168,3251299985.0
2006-10-24 13:45:00,94.15,94.186,94.112,94.159,3677899979.0
2006-10-24 14:00:00,94.165,94.2,94.155,94.164,3031399984.0
2006-10-24 14:15:00,94.175,94.195,94.134,94.162,3360299997.0
2006-10-24 14:30:00,94.17,94.177,94.105,94.144,2938999984.0
2006-10-24 14:45:00,94.137,94.18,94.109,94.162,3460799984.0
2006-10-24 15:00:00,94.166,94.181,94.102,94.136,2715199993.0
2006-10-24 15:15:00,94.153,94.165,94.066,94.1,3548499991.0
2006-10-24 15:30:00,94.117,94.225,94.097,94.183,4155199982.0
2006-10-24 15:45:00,94.191,94.223,94.147,94.193,3875999995.0
2006-10-24 16:00:00,94.171,94.223,94.133,94.197,3849700001.0
2006-10-24 16:15:00,94.222,94.223,94.14,94.173,3799199989.0
2006-10-24 16:30:00,94.181,94.224,94.12,94.16,3568499988.0
2006-10-24 16:45:00,94.189,94.193,94.093,94.136,3590499985.0
2006-10-24 17:00:00,94.101,94.153,94.062,94.123,3617099985.0
2006-10-24 17:15:00,94.125,94.147,94.082,94.132,3288800007.0
2006-10-24 17:30:00,94.101,94.176,94.099,94.125,3274099989.0
2006-10-24 17:45:00,94.115,94.182,94.058,94.155,3440099984.0
2006-10-24 18:00:00,94.162,94.219,94.127,94.16,19649600026.0
2006-10-24 18:15:00,94.17,94.185,94.135,94.162,21644199973.0
2006-10-24 18:30:00,94.178,94.192,94.123,94.129,18847899933.0
2006-10-24 18:45:00,94.149,94.185,94.114,94.175,14735799922.0
2006-10-24 19:00:00,94.173,94.195,94.127,94.173,9744199971.0
2006-10-24 19:15:00,94.175,94.194,94.137,94.177,13883099963.0
2006-10-24 19:30:00,94.181,94.186,94.122,94.174,12173499979.0
2006-10-24 19:45:00,94.167,94.184,94.118,94.174,9557399978.0
2006-10-24 20:00:00,94.16,94.195,94.123,94.138,10529899954.0
2006-10-24 20:15:00,94.139,94.17,94.122,94.14,12277499958.0
2006-10-24 20:30:00,94.156,94.173,94.111,94.137,12986499946.0
2006-10-24 20:45:00,94.152,94.173,94.117,94.172,14841699969.0
2006-10-24 21:00:00,94.18,94.18,94.126,94.177,8592999980.0
2006-10-24 21:15:00,94.164,94.192,94.125,94.168,14382399952.0
2006-10-24 21:30:00,94.185,94.2,94.141,94.178,7843599972.0
2006-10-24 21:45:00,94.167,94.176,94.103,94.125,7104499984.0
2006-10-24 22:00:00,94.145,94.156,94.096,94.151,7615000004.0
2006-10-24 22:15:00,94.154,94.175,94.113,94.116,4683299980.0
2006-10-24 22:30:00,94.147,94.177,94.127,94.132,5237200003.0
2006-10-24 22:45:00,94.158,94.205,94.103,94.158,5271799963.0
2006-10-24 23:00:00,94.153,94.198,94.129,94.174,2622699994.0
2006-10-24 23:15:00,94.153,94.209,94.141,94.182,2680499987.0
2006-10-24 23:30:00,94.172,94.226,94.139,94.16,3513899992.0
2006-10-24 23:45:00,94.158,94.236,94.156,94.225,2980300004.0
2006-10-25 00:00:00,94.225,94.233,94.156,94.186,3286399970.0
2006-10-25 00:15:00,94.181,94.202,94.154,94.175,3030700019.0
2006-10-25 00:30:00,94.161,94.19,94.107,94.131,3098899996.0
2006-10-25 00:45:00,94.145,94.209,94.127,94.188,3630199996.0
2006-10-25 01:00:00,94.187,94.208,94.139,94.139,3086299987.0
2006-10-25 01:15:00,94.167,94.206,94.15,94.175,2572299989.0
2006-10-25 01:30:00,94.197,94.205,94.129,94.149,3403200001.0
2006-10-25 01:45:00,94.166,94.193,94.139,94.163,4370899988.0
2006-10-25 02:00:00,94.161,94.173,94.09,94.16,3220699987.0
2006-10-25 02:15:00,94.152,94.179,94.111,94.149,3383199989.0
2006-10-25 02:30:00,94.132,94.186,94.12,94.186,3817299997.0
2006-10-25 02:45:00,94.178,94.199,94.124,94.155,3269599983.0
2006-10-25 03:00:00,94.174,94.193,94.084,94.104,3548199995.0
2006-10-25 03:15:00,94.088,94.134,94.072,94.126,3515199986.0
2006-10-25 03:30:00,94.132,94.137,94.05,94.098,3003599994.0
2006-10-25 03:45:00,94.083,94.138,94.071,94.078,2971100001.0
2006-10-25 04:00:00,94.08,94.155,94.08,94.108,2936599999.0
2006-10-25 04:15:00,94.115,94.155,94.093,94.145,3057099989.0
2006-10-25 04:30:00,94.129,94.176,94.122,94.145,2986699992.0
2006-10-25 04:45:00,94.157,94.16,94.096,94.113,2375100005.0
2006-10-25 05:00:00,94.1,94.128,94.067,94.105,2926700008.0
2006-10-25 05:15:00,94.119,94.135,94.08,94.107,3172900004.0
2006-10-25 05:30:00,94.106,94.138,94.075,94.117,3082399989.0
2006-10-25 05:45:00,94.127,94.156,94.085,94.12,3150999991.0
2006-10-25 06:00:00,94.132,94.146,94.082,94.126,3207899996.0
2006-10-25 06:15:00,94.138,94.157,94.109,94.132,2457899988.0
2006-10-25 06:30:00,94.13,94.148,94.094,94.14,2826599990.0
2006-10-25 06:45:00,94.13,94.169,94.099,94.155,2729599998.0
2006-10-25 07:00:00,94.141,94.177,94.123,94.139,2565299981.0
2006-10-25 07:15:00,94.145,94.183,94.118,94.133,3518099989.0
2006-10-25 07:30:00,94.143,94.176,94.114,94.138,3466199993.0
2006-10-25 07:45:00,94.13,94.153,94.096,94.117,2715800001.0
2006-10-25 08:00:00,94.117,94.158,94.094,94.126,3317299961.0
2006-10-25 08:15:00,94.129,94.172,94.096,94.113,3005499990.0
2006-10-25 08:30:00,94.11,94.144,94.091,94.11,3626900000.0
2006-10-25 08:45:00,94.122,94.125,94.054,94.064,3185600000.0
2006-10-25 09:00:00,94.071,94.093,93.973,93.98,3227899986.0
2006-10-25 09:15:00,94.0,94.04,93.984,94.022,3514399990.0
2006-10-25 09:30:00,94.018,94.086,93.983,94.054,3800700010.0
2006-10-25 09:45:00,94.065,94.106,93.989,93.989,3437099991.0
2006-10-25 10:00:00,94.019,94.105,93.999,94.09,3387599985.0
2006-10-25 10:15:00,94.095,94.13,94.062,94.113,3332099981.0
2006-10-25 10:30:00,94.112,94.134,94.044,94.061,3343199986.0
2006-10-25 10:45:00,94.088,94.115,94.058,94.075,3319999992.0
2006-10-25 11:00:00,94.072,94.114,94.043,94.078,3408099997.0
2006-10-25 11:15:00,94.059,94.106,94.052,94.077,3192199998.0
2006-10-25 11:30:00,94.072,94.111,94.04,94.095,3969000002.0
2006-10-25 11:45:00,94.09,94.128,94.077,94.104,3764199988.0
2006-10-25 12:00:00,94.108,94.136,94.071,94.122,3687799998.0
2006-10-25 12:15:00,94.143,94.159,94.094,94.107,3548100003.0
2006-10-25 12:30:00,94.095,94.173,94.095,94.134,2722199983.0
2006-10-25 12:45:00,94.151,94.169,94.065,94.071,3359699994.0
2006-10-25 13:00:00,94.089,94.179,94.081,94.145,3478399981.0
2006-10-25 13:15:00,94.16,94.169,94.092,94.137,3135999995.0
2006-10-25 13:30:00,94.123,94.168,94.102,94.164,2979400003.0
2006-10-25 13:45:00,94.164,94.212,94.137,94.18,4123699984.0
2006-10-25 14:00:00,94.17,94.189,94.122,94.165,3039699994.0
2006-10-25 14:15:00,94.156,94.184,94.123,94.143,3195499997.0
2006-10-25 14:30:00,94.121,94.192,94.086,94.17,3001299992.0
2006-10-25 14:45:00,94.166,94.197,94.144,94.174,4240699999.0
2006-10-25 15:00:00,94.178,94.202,94.155,94.164,2779099984.0
2006-10-25 15:15:00,94.152,94.194,94.101,94.135,3610699997.0
2006-10-25 15:30:00,94.147,94.181,94.097,94.144,3067499992.0
2006-10-25 15:45:00,94.131,94.144,94.058,94.069,3829499985.0
2006-10-25 16:00:00,94.049,94.108,94.027,94.054,2863500005.0
2006-10-25 16:15:00,94.064,94.133,94.062,94.107,3429399991.0
2006-10-25 16:30:00,94.134,94.157,94.094,94.105,2909799980.0
2006-10-25 16:45:00,94.113,94.147,94.073,94.073,3241699994.0
2006-10-25 17:00:00,94.08,94.106,93.991,94.073,2831999993.0
2006-10-25 17:15:00,94.086,94.119,94.042,94.055,3040400008.0
2006-10-25 17:30:00,94.062,94.119,94.046,94.111,3107000001.0
2006-10-25 17:45:00,94.112,94.16,94.072,94.142,3231699993.0
2006-10-25 18:00:00,94.158,94.16,94.069,94.11,21671399968.0
2006-10-25 18:15:00,94.12,94.12,94.06,94.117,18572299935.0
2006-10-25 18:30:00,94.101,94.125,94.043,94.056,17227899955.0
2006-10-25 18:45:00,94.027,94.086,94.023,94.056,13959899938.0
2006-10-25 19:00:00,94.078,94.1,94.03,94.061,9542999972.0
2006-10-25 19:15:00,94.062,94.091,94.028,94.067,14048899971.0
2006-10-25 19:30:00,94.058,94.135,94.049,94.11,12248099976.0
2006-10-25 19:45:00,94.11,94.122,94.049,94.07,9418999969.0
2006-10-25 20:00:00,94.07,94.112,93.99,94.082,10167899982.0
2006-10-25 20:15:00,94.064,94.186,94.027,94.039,14873199969.0
2006-10-25 20:30:00,94.08,94.122,94.037,94.09,14786399985.0
2006-10-25 20:45:00,94.076,94.145,94.076,94.1,16543199962.0
2006-10-25 21:00:00,94.12,94.19,94.088,94.168,10056399965.0
2006-10-25 21:15:00,94.18,94.181,94.11,94.137,15155199979.0
2006-10-25 21:30:00,94.119,94.144,94.082,94.125,8246899984.0
2006-10-25 21:45:00,94.11,94.142,94.07,94.131,6936799978.0
2006-10-25 22:00:00,94.112,94.183,94.097,94.106,6697399999.0
2006-10-25 22:15:00,94.108,94.146,94.075,94.104,4527699983.0
2006-10-25 22:30:00,94.118,94.138,94.067,94.088,5123000002.0
2006-10-25 22:45:00,94.076,94.128,94.013,94.079,5306399984.0
2006-10-25 23:00:00,94.085,94.15,94.065,94.121,3359599980.0
2006-10-25 23:15:00,94.11,94.145,94.073,94.093,3100099981.0
2006-10-25 23:30:00,94.116,94.148,94.057,94.088,3375999988.0
2006-10-25 23:45:00,94.076,94.1,94.039,94.091,3269599991.0
2006-10-26 00:00:00,94.109,94.124,94.045,94.072,3760899989.0
2006-10-26 00:15:00,94.063,94.138,94.037,94.106,3183999972.0
2006-10-26 00:30:00,94.082,94.125,94.05,94.095,2593899992.0
2006-10-26 00:45:00,94.096,94.113,94.057,94.08,3103199984.0
2006-10-26 01:00:00,94.068,94.097,94.046,94.08,3410200006.0
2006-10-26 01:15:00,94.078,94.106,94.056,94.1,2844699998.0
2006-10-26 01:30:00,94.096,94.13,94.06,94.12,3352799987.0
2006-10-26 01:45:00,94.111,94.135,94.067,94.088,3795100012.0
2006-10-26 02:00:00,94.091,94.114,94.042,94.063,2931900000.0
2006-10-26 02:15:00,94.061,94.096,93.998,94.025,3308300001.0
2006-10-26 02:30:00,94.02,94.112,94.002,94.088,3949399995.0
2006-10-26 02:45:00,94.092,94.123,94.053,94.095,3207699988.0
2006-10-26 03:00:00,94.087,94.128,94.078,94.099,3286599996.0
2006-10-26 03:15:00,94.101,94.127,94.065,94.096,2972599984.0
2006-10-26 03:30:00,94.105,94.135,94.065,94.13,3275099984.0
2006-10-26 03:45:00,94.122,94.128,94.059,94.098,3419500003.0
2006-10-26 04:00:00,94.107,94.189,94.084,94.18,2828699993.0
2006-10-26 04:15:00,94.182,94.185,94.118,94.118,2965699998.0
2006-10-26 04:30:00,94.106,94.175,94.097,94.139,2809799991.0
2006-10-26 04:45:00,94.144,94.152,94.108,94.112,3001899987.0
2006-10-26 05:00:00,94.136,94.189,94.114,94.179,3032500001.0
2006-10-26 05:15:00,94.166,94.195,94.141,94.177,2897799992.0
2006-10-26 05:30:00,94.2,94.204,94.152,94.182,2108500001.0
2006-10-26 05:45:00,94.183,94.203,94.131,94.162,3368799994.0
2006-10-26 06:00:00,94.183,94.19,94.131,94.144,3386199987.0
2006-10-26 06:15:00,94.134,94.166,94.113,94.138,2751399980.0
2006-10-26 06:30:00,94.147,94.189,94.117,94.182,2959199992.0
2006-10-26 06:45:00,94.159,94.201,94.144,94.184,3062399982.0
2006-10-26 07:00:00,94.157,94.198,94.152,94.177,3476299996.0
2006-10-26 07:15:00,94.168,94.203,94.142,94.173,3303099997.0
2006-10-26 07:30:00,94.163,94.196,94.14,94.183,3065099990.0
2006-10-26 07:45:00,94.174,94.209,94.143,94.19,3479999994.0
2006-10-26 08:00:00,94.178,94.232,94.162,94.187,3781999986.0
2006-10-26 08:15:00,94.197,94.227,94.135,94.191,3218899986.0
2006-10-26 08:30:00,94.175,94.28,94.144,94.252,3526799982.0
2006-10-26 08:45:00,94.248,94.383,94.236,94.349,2978999994.0
2006-10-26 09:00:00,94.351,94.364,94.251,94.288,3537599998.0
2006-10-26 09:15:00,94.295,94.409,94.271,94.35,3415899996.0
2006-10-26 09:30:00,94.348,94.366,94.283,94.312,3617399980.0
2006-10-26 09:45:00,94.317,94.385,94.301,94.376,3795299995.0
2006-10-26 10:00:00,94.371,94.45,94.357,94.392,3175799991.0
2006-10-26 10:15:00,94.406,94.494,94.385,94.434,3765199986.0
2006-10-26 10:30:00,94.412,94.429,94.343,94.36,3610199997.0
2006-10-26 10:45:00,94.381,94.415,94.318,94.387,3590699991.0
2006-10-26 11:00:00,94.373,94.409,94.302,94.302,3726299977.0
2006-10-26 11:15:00,94.298,94.338,94.272,94.283,3622000002.0
2006-10-26 11:30:00,94.288,94.35,94.263,94.338,3912299977.0
2006-10-26 11:45:00,94.316,94.345,94.265,94.322,3499199989.0
2006-10-26 12:00:00,94.322,94.378,94.272,94.368,3752799977.0
2006-10-26 12:15:00,94.367,94.386,94.333,94.38,3395599988.0
2006-10-26 12:30:00,94.343,94.427,94.308,94.374,2751299992.0
2006-10-26 12:45:00,94.382,94.414,94.295,94.364,3463499994.0
2006-10-26 13:00:00,94.371,94.397,94.333,94.366,3244999997.0
2006-10-26 13:15:00,94.363,94.443,94.326,94.431,3177400002.0
2006-10-26 13:30:00,94.423,94.463,94.391,94.421,3234099998.0
2006-10-26 13:45:00,94.409,94.451,94.381,94.398,3025799983.0
2006-10-26 14:00:00,94.413,94.425,94.352,94.393,3170099999.0
2006-10-26 14:15:00,94.41,94.462,94.386,94.396,4043799980.0
2006-10-26 14:30:00,94.389,94.461,94.346,94.409,3220799990.0
2006-10-26 14:45:00,94.416,94.448,94.374,94.43,3817199993.0
2006-10-26 15:00:00,94.414,94.43,94.307,94.354,3211099986.0
2006-10-26 15:15:00,94.371,94.389,94.288,94.344,3946999995.0
2006-10-26 15:30:00,94.374,94.391,94.313,94.345,2803999988.0
2006-10-26 15:45:00,94.351,94.391,94.303,94.331,3843899990.0
2006-10-26 16:00:00,94.318,94.39,94.287,94.343,3504999981.0
2006-10-26 16:15:00,94.346,94.363,94.298,94.327,3120200000.0
2006-10-26 16:30:00,94.32,94.412,94.301,94.39,3669999999.0
2006-10-26 16:45:00,94.423,94.423,94.272,94.272,3623499988.0
2006-10-26 17:00:00,94.272,94.32,94.261,94.294,3057900013.0
2006-10-26 17:15:00,94.277,94.371,94.254,94.355,3374599992.0
2006-10-26 17:30:00,94.354,94.402,94.334,94.374,3586799990.0
2006-10-26 17:45:00,94.369,94.397,94.332,94.346,3086899995.0
2006-10-26 18:00:00,94.342,94.398,94.334,94.37,23871799871.0
2006-10-26 18:15:00,94.38,94.536,94.325,94.48,22489699940.0
2006-10-26 18:30:00,94.468,94.513,94.405,94.418,18921299982.0
2006-10-26 18:45:00,94.433,94.452,94.372,94.434,13582499970.0
2006-10-26 19:00:00,94.415,94.432,94.356,94.378,9110299987.0
2006-10-26 19:15:00,94.377,94.411,94.337,94.402,14187799957.0
2006-10-26 19:30:00,94.412,94.436,94.351,94.408,12207099959.0
2006-10-26 19:45:00,94.388,94.437,94.333,94.345,9301999987.0
2006-10-26 20:00:00,94.36,94.385,94.281,94.318,9840999965.0
2006-10-26 20:15:00,94.348,94.375,94.305,94.34,14824399946.0
2006-10-26 20:30:00,94.32,94.374,94.298,94.365,15682199915.0
2006-10-26 20:45:00,94.338,94.413,94.326,94.41,16517999965.0
2006-10-26 21:00:00,94.391,94.432,94.361,94.4,10119999988.0
2006-10-26 21:15:00,94.397,94.427,94.352,94.411,15472499971.0
2006-10-26 21:30:00,94.411,94.419,94.351,94.363,8068399978.0
2006-10-26 21:45:00,94.346,94.399,94.325,94.368,6569299969.0
2006-10-26 22:00:00,94.373,94.384,94.329,94.382,6463100000.0
2006-10-26 22:15:00,94.361,94.404,94.334,94.368,4841799987.0
2006-10-26 22:30:00,94.382,94.431,94.344,94.403,5261799979.0
2006-10-26 22:45:00,94.392,94.442,94.325,94.333,5000399978.0
2006-10-26 23:00:00,94.389,94.432,94.353,94.413,3290499992.0
2006-10-26 23:15:00,94.407,94.435,94.381,94.406,3120800006.0
2006-10-26 23:30:00,94.415,94.428,94.345,94.377,3303799977.0
2006-10-26 23:45:00,94.363,94.414,94.311,94.311,3056299981.0
2006-10-27 00:00:00,94.34,94.387,94.311,94.356,3062899987.0
2006-10-27 00:15:00,94.375,94.399,94.339,94.39,2985299992.0
2006-10-27 00:30:00,94.375,94.415,94.335,94.36,3555400000.0
2006-10-27 00:45:00,94.35,94.412,94.335,94.378,3615500006.0
2006-10-27 01:00:00,94.377,94.411,94.334,94.399,2919000000.0
2006-10-27 01:15:00,94.405,94.433,94.378,94.396,3065099969.0
2006-10-27 01:30:00,94.421,94.469,94.368,94.44,3323499995.0
2006-10-27 01:45:00,94.436,94.545,94.413,94.533,4328599996.0
2006-10-27 02:00:00,94.535,94.585,94.514,94.557,3221399989.0
2006-10-27 02:15:00,94.57,94.635,94.548,94.583,3482600006.0
2006-10-27 02:30:00,94.573,94.6,94.524,94.56,3565299998.0
2006-10-27 02:45:00,94.551,94.62,94.535,94.585,2844199971.0
2006-10-27 03:00:00,94.559,94.634,94.534,94.571,3840099979.0
2006-10-27 03:15:00,94.569,94.597,94.514,94.565,3543399974.0
2006-10-27 03:30:00,94.559,94.604,94.53,94.563,3133399991.0
2006-10-27 03:45:00,94.542,94.567,94.51,94.515,3194199997.0
2006-10-27 04:00:00,94.532,94.563,94.513,94.538,2684599987.0
2006-10-27 04:15:00,94.519,94.576,94.509,94.512,2691599986.0
2006-10-27 04:30:00,94.529,94.55,94.49,94.49,2538600003.0
2006-10-27 04:45:00,94.494,94.526,94.458,94.48,3080099999.0
2006-10-27 05:00:00,94.502,94.515,94.447,94.507,3025699988.0
2006-10-27 05:15:00,94.515,94.524,94.47,94.511,2246799980.0
2006-10-27 05:30:00,94.515,94.546,94.486,94.514,2761100000.0
2006-10-27 05:45:00,94.539,94.561,94.49,94.527,2837399992.0
2006-10-27 06:00:00,94.542,94.56,94.509,94.547,2759399998.0
2006-10-27 06:15:00,94.522,94.553,94.495,94.529,2694099994.0
2006-10-27 06:30:00,94.516,94.54,94.478,94.509,2236599988.0
2006-10-27 06:45:00,94.505,94.549,94.479,94.537,3185799992.0
2006-10-27 07:00:00,94.514,94.553,94.436,94.451,3440999989.0
2006-10-27 07:15:00,94.445,94.462,94.374,94.416,2839099984.0
2006-10-27 07:30:00,94.407,94.46,94.399,94.435,3408399994.0
2006-10-27 07:45:00,94.441,94.457,94.388,94.408,3336399994.0
2006-10-27 08:00:00,94.408,94.43,94.326,94.36,3697299979.0
2006-10-27 08:15:00,94.373,94.425,94.298,94.326,3656899983.0
2006-10-27 08:30:00,94.346,94.371,94.274,94.31,3519299989.0
2006-10-27 08:45:00,94.302,94.331,94.276,94.286,3628499991.0
2006-10-27 09:00:00,94.295,94.375,94.262,94.358,3507700007.0
2006-10-27 09:15:00,94.349,94.394,94.33,94.357,2805099980.0
2006-10-27 09:30:00,94.379,94.455,94.348,94.437,3239500006.0
2006-10-27 09:45:00,94.425,94.503,94.392,94.454,3052799987.0
2006-10-27 10:00:00,94.444,94.487,94.427,94.446,3215200003.0
2006-10-27 10:15:00,94.475,94.48,94.396,94.43,3793900005.0
2006-10-27 10:30:00,94.427,94.491,94.421,94.44,3487099987.0
2006-10-27 10:45:00,94.463,94.478,94.382,94.45,3625999983.0
2006-10-27 11:00:00,94.45,94.495,94.409,94.453,3639899996.0
2006-10-27 11:15:00,94.457,94.457,94.383,94.426,3522199998.0
2006-10-27 11:30:00,94.394,94.423,94.324,94.362,4172900000.0
2006-10-27 11:45:00,94.354,94.394,94.315,94.359,3339899985.0
2006-10-27 12:00:00,94.375,94.418,94.34,94.409,3565100000.0
2006-10-27 12:15:00,94.39,94.428,94.357,94.392,3226999983.0
2006-10-27 12:30:00,94.386,94.43,94.362,94.415,2787699988.0
2006-10-27 12:45:00,94.417,94.454,94.351,94.393,2985999983.0
2006-10-27 13:00:00,94.427,94.481,94.397,94.423,3403699991.0
2006-10-27 13:15:00,94.428,94.459,94.393,94.419,3289100002.0
2006-10-27 13:30:00,94.412,94.471,94.393,94.41,3367499995.0
2006-10-27 13:45:00,94.418,94.429,94.369,94.405,3383399998.0
2006-10-27 14:00:00,94.394,94.419,94.37,94.397,3217699993.0
2006-10-27 14:15:00,94.401,94.432,94.366,94.413,3329299977.0
2006-10-27 14:30:00,94.401,94.516,94.332,94.342,3278399982.0
2006-10-27 14:45:00,94.332,94.398,94.161,94.235,3528699989.0
2006-10-27 15:00:00,94.224,94.251,94.112,94.197,3203599992.0
2006-10-27 15:15:00,94.174,94.218,94.106,94.123,3857400004.0
2006-10-27 15:30:00,94.137,94.144,93.857,93.997,2984399990.0
2006-10-27 15:45:00,93.996,94.013,93.917,93.939,3602699982.0
2006-10-27 16:00:00,93.916,93.987,93.868,93.987,3397500000.0
2006-10-27 16:15:00,93.99,94.044,93.926,94.027,3671499989.0
2006-10-27 16:30:00,94.018,94.092,94.009,94.073,3508599995.0
2006-10-27 16:45:00,94.071,94.128,94.026,94.026,2808000008.0
2006-10-27 17:00:00,94.022,94.059,93.971,94.018,3021399999.0
2006-10-27 17:15:00,93.988,94.066,93.986,93.995,3356999992.0
2006-10-27 17:30:00,93.997,94.055,93.967,94.045,3458099995.0
2006-10-27 17:45:00,94.035,94.118,94.004,94.069,3324399982.0
2006-10-27 18:00:00,94.06,94.08,94.0,94.05,24280499887.0
2006-10-27 18:15:00,94.07,94.08,94.012,94.06,22277299932.0
2006-10-27 18:30:00,94.063,94.122,94.039,94.102,18689399930.0
2006-10-27 18:45:00,94.1,94.163,94.08,94.125,13884099958.0
2006-10-27 19:00:00,94.143,94.159,94.092,94.143,9091399963.0
2006-10-27 19:15:00,94.129,94.175,94.094,94.157,14614499938.0
2006-10-27 19:30:00,94.18,94.212,94.146,94.206,11514299971.0
2006-10-27 19:45:00,94.201,94.21,94.09,94.116,9408299977.0
2006-10-27 20:00:00,94.12,94.184,94.1,94.173,9926299968.0
2006-10-27 20:15:00,94.148,94.185,94.127,94.16,15300899963.0
2006-10-27 20:30:00,94.133,94.18,94.114,94.154,16133199959.0
2006-10-27 20:45:00,94.155,94.202,94.119,94.172,16626399974.0
2006-10-27 21:00:00,94.15,94.19,94.08,94.127,9462400003.0
2006-10-27 21:15:00,94.128,94.155,94.091,94.103,15190699950.0
2006-10-27 21:30:00,94.103,94.127,94.074,94.118,8030199964.0
2006-10-27 21:45:00,94.091,94.144,94.075,94.117,7125000000.0
2006-10-27 22:00:00,94.113,94.136,94.06,94.072,6791199986.0
2006-10-27 22:15:00,94.078,94.109,94.045,94.058,4874300023.0
2006-10-27 22:30:00,94.095,94.147,94.068,94.12,5294999985.0
2006-10-27 22:45:00,94.142,94.153,94.054,94.054,4764499990.0
2006-10-30 00:00:00,93.998,94.091,93.954,93.971,3283299991.0
2006-10-30 00:15:00,94.027,94.052,93.965,94.023,2992300001.0
2006-10-30 00:30:00,94.014,94.065,93.997,94.016,2994299993.0
2006-10-30 00:45:00,94.042,94.076,94.016,94.053,3103699981.0
2006-10-30 01:00:00,94.059,94.096,94.012,94.064,3061299994.0
2006-10-30 01:15:00,94.08,94.099,94.036,94.069,3022799993.0
2006-10-30 01:30:00,94.067,94.095,94.024,94.074,2968699985.0
2006-10-30 01:45:00,94.078,94.105,94.045,94.072,4023099988.0
2006-10-30 02:00:00,94.08,94.1,94.039,94.077,3337499992.0
2006-10-30 02:15:00,94.068,94.096,94.036,94.078,3922999987.0
2006-10-30 02:30:00,94.059,94.087,94.013,94.074,3308399991.0
2006-10-30 02:45:00,94.06,94.092,94.029,94.045,3532399985.0
2006-10-30 03:00:00,94.048,94.058,93.907,93.916,3468100000.0
2006-10-30 03:15:00,93.913,93.913,93.84,93.896,3344499995.0
2006-10-30 03:30:00,93.907,93.919,93.854,93.898,3336799981.0
2006-10-30 03:45:00,93.87,93.9,93.81,93.861,3443299975.0
2006-10-30 04:00:00,93.877,93.934,93.845,93.88,2650600002.0
2006-10-30 04:15:00,93.856,93.93,93.834,93.917,3184099980.0
2006-10-30 04:30:00,93.915,93.92,93.853,93.861,3084799996.0
2006-10-30 04:45:00,93.875,93.913,93.82,93.885,2815199987.0
2006-10-30 05:00:00,93.901,93.901,93.84,93.88,2935899984.0
2006-10-30 05:15:00,93.878,93.896,93.831,93.849,3088300001.0
2006-10-30 05:30:00,93.842,93.88,93.809,93.845,3169599999.0
2006-10-30 05:45:00,93.846,93.913,93.803,93.863,3003399993.0
2006-10-30 06:00:00,93.862,93.932,93.858,93.908,2952399993.0
2006-10-30 06:15:00,93.916,93.97,93.89,93.936,3051099989.0
2006-10-30 06:30:00,93.943,93.988,93.928,93.967,2937999986.0
2006-10-30 06:45:00,93.961,93.982,93.92,93.967,2651000016.0
2006-10-30 07:00:00,93.955,93.98,93.938,93.963,2741299997.0
2006-10-30 07:15:00,93.955,93.975,93.918,93.963,3126899984.0
2006-10-30 07:30:00,93.957,94.001,93.908,93.964,2916100000.0
2006-10-30 07:45:00,93.951,93.972,93.886,93.926,2817499997.0
2006-10-30 08:00:00,93.946,93.955,93.853,93.859,3221499976.0
2006-10-30 08:15:00,93.894,93.916,93.839,93.876,3463099995.0
2006-10-30 08:30:00,93.887,93.968,93.861,93.927,3386599991.0
2006-10-30 08:45:00,93.951,93.952,93.869,93.91,3681599992.0
2006-10-30 09:00:00,93.913,93.963,93.868,93.955,3564999994.0
2006-10-30 09:15:00,93.949,94.006,93.902,93.95,3691100000.0
2006-10-30 09:30:00,93.936,94.014,93.917,93.948,3522099986.0
2006-10-30 09:45:00,93.957,93.98,93.923,93.923,3380699996.0
2006-10-30 10:00:00,93.93,94.018,93.903,93.903,3237899993.0
2006-10-30 10:15:00,93.914,93.988,93.889,93.949,3018699993.0
2006-10-30 10:30:00,93.973,93.977,93.895,93.935,3176699995.0
2006-10-30 10:45:00,93.958,93.983,93.912,93.957,3319599995.0
2006-10-30 11:00:00,93.98,93.98,93.921,93.926,3633599988.0
2006-10-30 11:15:00,93.917,93.982,93.895,93.982,4296399982.0
2006-10-30 11:30:00,93.983,94.037,93.936,94.02,4017399995.0
2006-10-30 11:45:00,94.012,94.02,93.974,93.982,3504299977.0
2006-10-30 12:00:00,93.993,94.068,93.96,94.002,3772999997.0
2006-10-30 12:15:00,94.0,94.041,93.961,94.02,3233400005.0
2006-10-30 12:30:00,93.993,94.046,93.988,94.018,2603999984.0
2006-10-30 12:45:00,94.006,94.062,93.981,94.002,3609799993.0
2006-10-30 13:00:00,94.033,94.083,94.008,94.066,3566799988.0
2006-10-30 13:15:00,94.068,94.098,93.973,94.008,3753000016.0
2006-10-30 13:30:00,93.993,94.011,93.938,93.983,3204999983.0
2006-10-30 13:45:00,93.993,94.022,93.969,93.983,3494600002.0
2006-10-30 14:00:00,93.981,94.063,93.979,94.046,3207799997.0
2006-10-30 14:15:00,94.04,94.082,93.994,94.04,3243599987.0
2006-10-30 14:30:00,94.008,94.036,93.924,93.96,2858299990.0
2006-10-30 14:45:00,93.942,93.967,93.832,93.897,3280799991.0
2006-10-30 15:00:00,93.893,93.912,93.856,93.89,3043400006.0
2006-10-30 15:15:00,93.886,93.912,93.821,93.86,3809900001.0
2006-10-30 15:30:00,93.862,93.947,93.827,93.93,3323099980.0
2006-10-30 15:45:00,93.948,93.987,93.905,93.941,3656199984.0
2006-10-30 16:00:00,93.925,93.964,93.867,93.927,2835900004.0
2006-10-30 16:15:00,93.919,93.974,93.87,93.935,3244499995.0
2006-10-30 16:30:00,93.925,93.97,93.885,93.93,3874599987.0
2006-10-30 16:45:00,93.934,93.94,93.885,93.913,3467099987.0
2006-10-30 17:00:00,93.882,93.982,93.879,93.973,3110399990.0
2006-10-30 17:15:00,93.963,93.981,93.903,93.937,3176000004.0
2006-10-30 17:30:00,93.924,93.948,93.896,93.945,3596899998.0
2006-10-30 17:45:00,93.948,94.017,93.918,94.016,3685999979.0
2006-10-30 18:00:00,94.015,94.02,93.97,94.01,24599199936.0
2006-10-30 18:15:00,93.99,94.05,93.984,94.037,23107999936.0
2006-10-30 18:30:00,94.04,94.04,93.887,93.904,18546699935.0
2006-10-30 18:45:00,93.901,93.976,93.901,93.955,14209200005.0
2006-10-30 19:00:00,93.939,94.022,93.928,94.013,9656099979.0
2006-10-30 19:15:00,94.015,94.057,93.974,94.015,13626299934.0
2006-10-30 19:30:00,94.016,94.033,93.936,93.944,12368399969.0
2006-10-30 19:45:00,93.946,94.012,93.941,93.994,8804499976.0
2006-10-30 20:00:00,94.002,94.015,93.925,93.959,10360199991.0
2006-10-30 20:15:00,93.961,93.995,93.926,93.956,10953399972.0
2006-10-30 20:30:00,93.98,94.008,93.922,94.005,14326099979.0
2006-10-30 20:45:00,93.989,94.054,93.961,93.993,16706399935.0
2006-10-30 21:00:00,94.006,94.043,93.984,94.028,10830399982.0
2006-10-30 21:15:00,94.037,94.056,93.997,94.001,15015899946.0
2006-10-30 21:30:00,94.006,94.042,93.985,94.013,8089199963.0
2006-10-30 21:45:00,94.02,94.053,93.994,94.03,6566699990.0
2006-10-30 22:00:00,94.026,94.052,93.99,94.01,6942499985.0
2006-10-30 22:15:00,94.032,94.037,93.966,94.005,4796499996.0
2006-10-30 22:30:00,94.004,94.035,93.985,94.028,5138399980.0
2006-10-30 22:45:00,94.029,94.033,93.951,93.961,5111000000.0
2006-10-30 23:00:00,94.011,94.061,93.997,94.031,3168999984.0
2006-10-30 23:15:00,94.032,94.083,94.031,94.083,3510999985.0
2006-10-30 23:30:00,94.066,94.081,94.006,94.04,3416699989.0
2006-10-30 23:45:00,94.027,94.065,94.011,94.033,2655999988.0
2006-10-31 00:00:00,94.026,94.119,94.001,94.113,2880699990.0
2006-10-31 00:15:00,94.092,94.109,94.038,94.068,2608999993.0
2006-10-31 00:30:00,94.035,94.086,94.018,94.043,3022099993.0
2006-10-31 00:45:00,94.047,94.077,94.024,94.057,3301299995.0
2006-10-31 01:00:00,94.03,94.074,94.019,94.047,2763899995.0
2006-10-31 01:15:00,94.062,94.066,93.992,94.035,2873099991.0
2006-10-31 01:30:00,94.068,94.148,94.043,94.145,3516899989.0
2006-10-31 01:45:00,94.149,94.16,94.077,94.116,3775899985.0
2006-10-31 02:00:00,94.125,94.128,94.055,94.097,3305599994.0
2006-10-31 02:15:00,94.122,94.136,94.051,94.088,3309799999.0
2006-10-31 02:30:00,94.06,94.126,94.056,94.112,3439700003.0
2006-10-31 02:45:00,94.111,94.143,94.08,94.115,3320599987.0
2006-10-31 03:00:00,94.094,94.138,94.074,94.108,3420599998.0
2006-10-31 03:15:00,94.105,94.107,94.056,94.077,3156299999.0
2006-10-31 03:30:00,94.103,94.113,94.054,94.104,2929299988.0
2006-10-31 03:45:00,94.084,94.117,94.067,94.108,2985299982.0
2006-10-31 04:00:00,94.081,94.098,94.012,94.035,2914199978.0
2006-10-31 04:15:00,94.013,94.035,93.959,93.983,3783699984.0
2006-10-31 04:30:00,93.991,94.021,93.934,93.97,2997599995.0
2006-10-31 04:45:00,93.989,94.025,93.95,93.979,2569099989.0
2006-10-31 05:00:00,93.98,94.007,93.939,93.995,3305799999.0
2006-10-31 05:15:00,93.98,94.014,93.962,93.99,2559099983.0
2006-10-31 05:30:00,93.985,94.028,93.967,94.002,2384699985.0
2006-10-31 05:45:00,94.023,94.045,93.974,94.001,3018799987.0
2006-10-31 06:00:00,94.015,94.051,93.987,94.026,2749899980.0
2006-10-31 06:15:00,94.018,94.044,93.961,94.004,2891399992.0
2006-10-31 06:30:00,93.992,94.018,93.96,93.983,2571799991.0
2006-10-31 06:45:00,93.998,94.011,93.95,93.992,3280999988.0
2006-10-31 07:00:00,93.988,94.018,93.971,94.003,3216299998.0
2006-10-31 07:15:00,94.009,94.017,93.964,93.987,3490100007.0
2006-10-31 07:30:00,93.988,94.015,93.943,93.954,2891799986.0
2006-10-31 07:45:00,93.958,93.968,93.886,93.897,2832699993.0
2006-10-31 08:00:00,93.87,94.006,93.869,93.985,3301299987.0
2006-10-31 08:15:00,93.993,94.013,93.945,93.975,2785299981.0
2006-10-31 08:30:00,93.988,94.03,93.962,93.999,3403000005.0
2006-10-31 08:45:00,94.012,94.045,93.986,94.002,3206899993.0
2006-10-31 09:00:00,94.027,94.047,93.985,93.985,3051999996.0
2006-10-31 09:15:00,93.996,94.047,93.928,93.942,3223799989.0
2006-10-31 09:30:00,93.945,93.981,93.872,93.954,3544799979.0
2006-10-31 09:45:00,93.956,94.026,93.917,93.963,3653800002.0
2006-10-31 10:00:00,93.964,93.992,93.928,93.948,3018999990.0
2006-10-31 10:15:00,93.951,93.985,93.902,93.966,3540699985.0
2006-10-31 10:30:00,93.964,93.976,93.843,93.921,3309999991.0
2006-10-31 10:45:00,93.912,94.027,93.886,94.006,3441399984.0
2006-10-31 11:00:00,94.031,94.039,93.984,93.997,3167599987.0
2006-10-31 11:15:00,93.988,94.046,93.983,94.026,3840099998.0
2006-10-31 11:30:00,94.033,94.071,94.0,94.048,3659999981.0
2006-10-31 11:45:00,94.043,94.067,94.018,94.055,3560799998.0
2006-10-31 12:00:00,94.054,94.084,94.03,94.071,3481999986.0
2006-10-31 12:15:00,94.066,94.126,94.007,94.112,3296600002.0
2006-10-31 12:30:00,94.107,94.222,94.107,94.206,3189000003.0
2006-10-31 12:45:00,94.177,94.277,94.171,94.214,3397399993.0
2006-10-31 13:00:00,94.227,94.251,94.144,94.156,3725900002.0
2006-10-31 13:15:00,94.146,94.209,94.121,94.183,3296999996.0
2006-10-31 13:30:00,94.173,94.177,94.126,94.13,2940099994.0
2006-10-31 13:45:00,94.138,94.182,94.127,94.179,3547900001.0
2006-10-31 14:00:00,94.191,94.205,94.149,94.19,2900799995.0
2006-10-31 14:15:00,94.177,94.207,94.148,94.172,3089799992.0
2006-10-31 14:30:00,94.14,94.199,94.08,94.182,3267699989.0
2006-10-31 14:45:00,94.161,94.207,94.109,94.145,3732300002.0
2006-10-31 15:00:00,94.139,94.157,94.084,94.117,3228700001.0
2006-10-31 15:15:00,94.115,94.156,94.039,94.135,3979899992.0
2006-10-31 15:30:00,94.127,94.206,94.11,94.178,3094500001.0
2006-10-31 15:45:00,94.168,94.21,94.139,94.183,3245199991.0
2006-10-31 16:00:00,94.184,94.196,94.133,94.146,3093799987.0
2006-10-31 16:15:00,94.143,94.189,94.11,94.162,3124899996.0
2006-10-31 16:30:00,94.171,94.188,94.118,94.155,3128799987.0
2006-10-31 16:45:00,94.172,94.2,94.12,94.134,3402500002.0
2006-10-31 17:00:00,94.159,94.262,94.139,94.189,3310399983.0
2006-10-31 17:15:00,94.165,94.282,94.163,94.234,3325199994.0
2006-10-31 17:30:00,94.216,94.236,94.014,94.031,3762599989.0
2006-10-31 17:45:00,94.013,94.159,94.005,94.136,3133299995.0
2006-10-31 18:00:00,94.161,94.164,94.031,94.06,24973999954.0
2006-10-31 18:15:00,94.07,94.1,94.028,94.046,24246599948.0
2006-10-31 18:30:00,94.057,94.092,93.945,93.945,18370499985.0
2006-10-31 18:45:00,93.947,94.028,93.936,93.995,14926499955.0
2006-10-31 19:00:00,93.979,94.054,93.97,93.993,9072699964.0
2006-10-31 19:15:00,93.995,94.035,93.928,93.954,14576599961.0
2006-10-31 19:30:00,93.963,93.993,93.887,93.913,11638399969.0
2006-10-31 19:45:00,93.879,93.941,93.849,93.918,9376899980.0
2006-10-31 20:00:00,93.924,93.985,93.899,93.948,10361099959.0
2006-10-31 20:15:00,93.979,94.053,93.968,94.01,14446099958.0
2006-10-31 20:30:00,94.0,94.036,93.972,94.0,13813699955.0
2006-10-31 20:45:00,94.013,94.032,93.955,93.971,16111299986.0
2006-10-31 21:00:00,94.01,94.02,93.907,93.938,11956499953.0
2006-10-31 21:15:00,93.938,93.975,93.896,93.929,15237799966.0
2006-10-31 21:30:00,93.953,93.987,93.92,93.952,8354999995.0
2006-10-31 21:45:00,93.944,94.024,93.933,93.992,6730499965.0
2006-10-31 22:00:00,94.005,94.023,93.955,93.982,6396699980.0
2006-10-31 22:15:00,93.995,94.004,93.947,93.967,4431099988.0
2006-10-31 22:30:00,93.977,94.007,93.936,93.967,5206799996.0
2006-10-31 22:45:00,93.975,94.003,93.899,93.899,5350699981.0
2006-10-31 23:00:00,93.942,93.982,93.92,93.97,3170599987.0
2006-10-31 23:15:00,93.975,93.998,93.946,93.979,3121499987.0
2006-10-31 23:30:00,93.993,93.997,93.945,93.967,3079800002.0
2006-10-31 23:45:00,93.974,93.996,93.936,93.975,3143799992.0
2006-11-01 00:00:00,93.94,93.975,93.905,93.93,2950999998.0
2006-11-01 00:15:00,93.935,93.96,93.899,93.923,3338199987.0
2006-11-01 00:30:00,93.901,93.946,93.882,93.917,3443599996.0
2006-11-01 00:45:00,93.915,93.953,93.897,93.934,3229099998.0
2006-11-01 01:00:00,93.933,93.97,93.908,93.935,3232699992.0
2006-11-01 01:15:00,93.943,93.961,93.898,93.911,3120799986.0
2006-11-01 01:30:00,93.941,93.95,93.873,93.891,3362999992.0
2006-11-01 01:45:00,93.884,93.894,93.828,93.861,3717599992.0
2006-11-01 02:00:00,93.854,93.97,93.854,93.952,3318999994.0
2006-11-01 02:15:00,93.934,93.996,93.934,93.988,3689899988.0
2006-11-01 02:30:00,93.963,94.008,93.94,93.992,3238499974.0
2006-11-01 02:45:00,93.961,93.989,93.92,93.931,3326599987.0
2006-11-01 03:00:00,93.934,93.974,93.917,93.94,3360299991.0
2006-11-01 03:15:00,93.928,93.998,93.909,93.971,3428199997.0
2006-11-01 03:30:00,93.997,94.017,93.922,93.964,3191699996.0
2006-11-01 03:45:00,93.946,94.001,93.945,93.969,2708599989.0
2006-11-01 04:00:00,93.961,93.979,93.928,93.951,2931099988.0
2006-11-01 04:15:00,93.943,93.984,93.914,93.967,2282800001.0
2006-11-01 04:30:00,93.984,94.008,93.952,93.991,2915200008.0
2006-11-01 04:45:00,94.002,94.035,93.965,93.99,2517799993.0
2006-11-01 05:00:00,94.025,94.037,93.976,94.008,2985999984.0
2006-11-01 05:15:00,94.012,94.063,93.986,94.033,3109299990.0
2006-11-01 05:30:00,94.036,94.046,94.0,94.013,2373099993.0
2006-11-01 05:45:00,94.031,94.057,93.953,94.025,2720300000.0
2006-11-01 06:00:00,94.014,94.038,93.986,94.022,2965899989.0
2006-11-01 06:15:00,93.986,94.043,93.957,93.99,2530099992.0
2006-11-01 06:30:00,93.994,94.017,93.942,93.984,2657599983.0
2006-11-01 06:45:00,93.98,94.01,93.944,93.982,3068699987.0
2006-11-01 07:00:00,93.973,94.041,93.965,93.997,2769399995.0
2006-11-01 07:15:00,94.0,94.039,93.955,94.006,3179000005.0
2006-11-01 07:30:00,94.005,94.035,93.97,94.022,3249600009.0
2006-11-01 07:45:00,94.011,94.038,93.983,94.008,2586599992.0
2006-11-01 08:00:00,93.977,94.019,93.947,93.965,3593700000.0
2006-11-01 08:15:00,93.953,93.985,93.92,93.943,3290399982.0
2006-11-01 08:30:00,93.942,94.001,93.928,93.981,3601600000.0
2006-11-01 08:45:00,93.974,94.003,93.93,93.975,3266799987.0
2006-11-01 09:00:00,93.999,94.005,93.93,93.991,3366200005.0
2006-11-01 09:15:00,93.988,93.991,93.881,93.965,3040299985.0
2006-11-01 09:30:00,93.966,94.029,93.913,94.006,3386600005.0
2006-11-01 09:45:00,94.008,94.056,93.979,94.027,3377199993.0
2006-11-01 10:00:00,94.042,94.051,93.978,93.978,2923700000.0
2006-11-01 10:15:00,94.003,94.015,93.958,93.991,2714399990.0
2006-11-01 10:30:00,93.996,94.038,93.98,93.998,3487499993.0
2006-11-01 10:45:00,94.007,94.042,93.956,94.002,3237000000.0
2006-11-01 11:00:00,94.02,94.076,93.969,94.053,3143099984.0
2006-11-01 11:15:00,94.064,94.085,93.956,93.996,3648700000.0
2006-11-01 11:30:00,93.985,94.019,93.957,94.009,4118199986.0
2006-11-01 11:45:00,93.988,94.013,93.929,93.975,3581399988.0
2006-11-01 12:00:00,93.974,94.042,93.95,94.014,3524300003.0
2006-11-01 12:15:00,94.011,94.017,93.94,93.999,3641399992.0
2006-11-01 12:30:00,94.009,94.044,93.989,94.008,2628599996.0
2006-11-01 12:45:00,93.99,94.014,93.907,93.962,3330200006.0
2006-11-01 13:00:00,93.95,93.982,93.918,93.967,3568499984.0
2006-11-01 13:15:00,93.942,93.975,93.904,93.93,3149699995.0
2006-11-01 13:30:00,93.945,93.955,93.892,93.95,3196399984.0
2006-11-01 13:45:00,93.948,94.008,93.914,93.987,3232799995.0
2006-11-01 14:00:00,93.976,93.993,93.909,93.922,3065800011.0
2006-11-01 14:15:00,93.924,93.97,93.887,93.957,3311099994.0
2006-11-01 14:30:00,93.931,93.971,93.894,93.96,2868600002.0
2006-11-01 14:45:00,93.963,94.032,93.939,94.01,3324499982.0
2006-11-01 15:00:00,93.995,94.011,93.926,93.935,2591500006.0
2006-11-01 15:15:00,93.958,93.995,93.904,93.952,3574999986.0
2006-11-01 15:30:00,93.974,93.994,93.912,93.961,3262699984.0
2006-11-01 15:45:00,93.947,93.98,93.907,93.949,3439199993.0
2006-11-01 16:00:00,93.936,93.981,93.904,93.974,3414199976.0
2006-11-01 16:15:00,93.972,93.999,93.882,93.988,3874899974.0
2006-11-01 16:30:00,93.988,94.016,93.954,93.995,3217200001.0
2006-11-01 16:45:00,94.001,94.043,93.96,93.977,3315899992.0
2006-11-01 17:00:00,93.968,94.037,93.956,93.989,3418499994.0
2006-11-01 17:15:00,93.994,94.091,93.98,94.031,3272799988.0
2006-11-01 17:30:00,94.028,94.07,93.963,94.025,3817299992.0
2006-11-01 17:45:00,94.006,94.146,93.99,94.11,3371000003.0
2006-11-01 18:00:00,94.092,94.14,94.056,94.085,24206999892.0
2006-11-01 18:15:00,94.1,94.19,94.07,94.112,23710799977.0
2006-11-01 18:30:00,94.097,94.146,94.065,94.087,19017199910.0
2006-11-01 18:45:00,94.102,94.12,94.04,94.08,14182499985.0
2006-11-01 19:00:00,94.099,94.121,94.03,94.075,9031099967.0
2006-11-01 19:15:00,94.063,94.135,94.046,94.106,14539599961.0
2006-11-01 19:30:00,94.102,94.13,94.024,94.1,12138899952.0
2006-11-01 19:45:00,94.103,94.113,94.036,94.05,9157099973.0
2006-11-01 20:00:00,94.066,94.101,94.039,94.064,10027499962.0
2006-11-01 20:15:00,94.082,94.094,94.024,94.06,13092499973.0
2006-11-01 20:30:00,94.024,94.113,94.024,94.095,15263199942.0
2006-11-01 20:45:00,94.084,94.118,94.051,94.087,15529799961.0
2006-11-01 21:00:00,94.09,94.12,94.018,94.042,9651999961.0
2006-11-01 21:15:00,94.034,94.059,93.98,94.019,14857999968.0
2006-11-01 21:30:00,94.033,94.05,93.977,94.035,8474299965.0
2006-11-01 21:45:00,94.04,94.073,94.005,94.055,6529599959.0
2006-11-01 22:00:00,94.062,94.062,93.973,94.025,6587399964.0
2006-11-01 22:15:00,94.035,94.07,93.998,94.022,4661900011.0
2006-11-01 22:30:00,94.032,94.043,93.964,93.975,5120699976.0
2006-11-01 22:45:00,93.968,94.014,93.921,93.934,5506499958.0
2006-11-01 23:00:00,93.995,93.995,93.94,93.962,2864699989.0
2006-11-01 23:15:00,93.957,94.016,93.954,93.977,3198199984.0
2006-11-01 23:30:00,93.996,94.0,93.927,93.968,3448799986.0
2006-11-01 23:45:00,93.978,94.007,93.929,93.929,3236200001.0
2006-11-02 00:00:00,93.938,94.001,93.896,94.0,3238699984.0
2006-11-02 00:15:00,94.006,94.021,93.959,94.021,3104399998.0
2006-11-02 00:30:00,93.996,94.069,93.97,94.011,3186699993.0
2006-11-02 00:45:00,94.029,94.104,94.001,94.06,3701099976.0
2006-11-02 01:00:00,94.035,94.076,94.013,94.039,3542099985.0
2006-11-02 01:15:00,94.073,94.079,94.002,94.023,3214199987.0
2006-11-02 01:30:00,94.046,94.085,94.022,94.082,2630599989.0
2006-11-02 01:45:00,94.062,94.124,94.052,94.095,4303299990.0
2006-11-02 02:00:00,94.065,94.089,94.003,94.016,3695099986.0
2006-11-02 02:15:00,94.034,94.072,94.01,94.05,2569700001.0
2006-11-02 02:30:00,94.043,94.076,94.02,94.046,3613499986.0
2006-11-02 02:45:00,94.053,94.138,94.031,94.129,3474499996.0
2006-11-02 03:00:00,94.117,94.143,94.079,94.105,3872600003.0
2006-11-02 03:15:00,94.086,94.111,94.045,94.073,3407599997.0
2006-11-02 03:30:00,94.068,94.095,94.012,94.065,3742200000.0
2006-11-02 03:45:00,94.074,94.107,94.052,94.081,3097199997.0
2006-11-02 04:00:00,94.076,94.103,94.047,94.076,2585299987.0
2006-11-02 04:15:00,94.076,94.089,94.027,94.064,3024900001.0
2006-11-02 04:30:00,94.065,94.105,94.04,94.074,2892999999.0
2006-11-02 04:45:00,94.091,94.124,94.072,94.094,2768100007.0
2006-11-02 05:00:00,94.096,94.132,94.075,94.115,2971800000.0
2006-11-02 05:15:00,94.13,94.134,94.083,94.1,2740499983.0
2006-11-02 05:30:00,94.085,94.121,94.061,94.081,2496899993.0
2006-11-02 05:45:00,94.09,94.114,94.057,94.1,2356300002.0
2006-11-02 06:00:00,94.082,94.111,94.045,94.081,2832299994.0
2006-11-02 06:15:00,94.074,94.11,94.047,94.064,2746799979.0
2006-11-02 06:30:00,94.08,94.11,94.059,94.089,2691899992.0
2006-11-02 06:45:00,94.079,94.105,94.051,94.1,2736299986.0
2006-11-02 07:00:00,94.082,94.119,94.068,94.093,3096299976.0
2006-11-02 07:15:00,94.083,94.108,94.03,94.058,3100800005.0
2006-11-02 07:30:00,94.032,94.105,94.006,94.1,3297899995.0
2006-11-02 07:45:00,94.076,94.12,94.062,94.113,2976199992.0
2006-11-02 08:00:00,94.109,94.131,94.073,94.078,3613600002.0
2006-11-02 08:15:00,94.08,94.084,94.023,94.037,3099500005.0
2006-11-02 08:30:00,94.044,94.081,94.031,94.061,3360299984.0
2006-11-02 08:45:00,94.046,94.062,93.978,94.005,3534899988.0
2006-11-02 09:00:00,94.012,94.042,93.975,93.997,3348999984.0
2006-11-02 09:15:00,94.023,94.083,93.986,93.999,3211700006.0
2006-11-02 09:30:00,94.006,94.047,93.976,94.016,3180899986.0
2006-11-02 09:45:00,94.008,94.03,93.936,93.979,3328800006.0
2006-11-02 10:00:00,93.992,94.047,93.963,94.02,3663099992.0
2006-11-02 10:15:00,94.0,94.026,93.937,93.937,3999999992.0
2006-11-02 10:30:00,93.939,93.984,93.912,93.941,3378599984.0
2006-11-02 10:45:00,93.952,94.006,93.922,93.976,3493200002.0
2006-11-02 11:00:00,93.997,94.027,93.969,94.002,3471999993.0
2006-11-02 11:15:00,93.984,94.061,93.973,94.051,3878799992.0
2006-11-02 11:30:00,94.045,94.069,93.794,93.812,3656199989.0
2006-11-02 11:45:00,93.812,93.828,93.724,93.728,3298199990.0
2006-11-02 12:00:00,93.728,93.767,93.61,93.698,3671199995.0
2006-11-02 12:15:00,93.704,93.785,93.683,93.752,3382599994.0
2006-11-02 12:30:00,93.728,93.805,93.728,93.759,2803299985.0
2006-11-02 12:45:00,93.747,93.787,93.699,93.739,3441099979.0
2006-11-02 13:00:00,93.777,93.865,93.753,93.857,3348499988.0
2006-11-02 13:15:00,93.838,93.876,93.807,93.855,3283699994.0
2006-11-02 13:30:00,93.875,93.962,93.851,93.881,3070999989.0
2006-11-02 13:45:00,93.898,93.909,93.836,93.887,3368199987.0
2006-11-02 14:00:00,93.891,93.896,93.807,93.813,2923399987.0
2006-11-02 14:15:00,93.823,93.899,93.818,93.84,3024099996.0
2006-11-02 14:30:00,93.84,93.895,93.806,93.87,3147899981.0
2006-11-02 14:45:00,93.855,93.948,93.838,93.925,3858099995.0
2006-11-02 15:00:00,93.926,94.007,93.898,93.95,3124799990.0
2006-11-02 15:15:00,93.941,94.01,93.926,93.991,3084700008.0
2006-11-02 15:30:00,94.007,94.007,93.899,93.941,3724199993.0
2006-11-02 15:45:00,93.941,93.994,93.906,93.978,3479599984.0
2006-11-02 16:00:00,93.955,94.043,93.939,94.025,3117899998.0
2006-11-02 16:15:00,94.028,94.044,93.959,93.97,3085999988.0
2006-11-02 16:30:00,93.977,94.009,93.923,93.945,3594700011.0
2006-11-02 16:45:00,93.943,93.99,93.913,93.948,3220699995.0
2006-11-02 17:00:00,93.923,94.013,93.923,93.991,3046399988.0
2006-11-02 17:15:00,93.976,94.01,93.942,93.951,3312299997.0
2006-11-02 17:30:00,93.972,94.04,93.954,94.018,3426499972.0
2006-11-02 17:45:00,94.024,94.08,93.979,94.041,3404600001.0
2006-11-02 18:00:00,94.024,94.08,94.02,94.08,22560899866.0
2006-11-02 18:15:00,94.07,94.082,94.021,94.075,23372299971.0
2006-11-02 18:30:00,94.077,94.102,94.014,94.099,19383599945.0
2006-11-02 18:45:00,94.068,94.111,94.044,94.1,14810999912.0
2006-11-02 19:00:00,94.092,94.113,94.036,94.076,9549399979.0
2006-11-02 19:15:00,94.074,94.076,93.996,94.05,15120699992.0
2006-11-02 19:30:00,94.055,94.143,94.027,94.106,12192899946.0
2006-11-02 19:45:00,94.083,94.108,94.013,94.048,9123299979.0
2006-11-02 20:00:00,94.047,94.105,94.029,94.07,10379699962.0
2006-11-02 20:15:00,94.051,94.093,94.03,94.08,14749799952.0
2006-11-02 20:30:00,94.09,94.12,94.038,94.078,16670299921.0
2006-11-02 20:45:00,94.094,94.113,94.043,94.068,15634699942.0
2006-11-02 21:00:00,94.1,94.111,94.056,94.107,8778199997.0
2006-11-02 21:15:00,94.094,94.112,94.042,94.059,14617999972.0
2006-11-02 21:30:00,94.083,94.089,94.007,94.042,8263099967.0
2006-11-02 21:45:00,94.027,94.098,94.008,94.062,6651499971.0
2006-11-02 22:00:00,94.089,94.112,94.039,94.08,6718599980.0
2006-11-02 22:15:00,94.083,94.107,94.046,94.072,4522399975.0
2006-11-02 22:30:00,94.09,94.099,94.039,94.068,5076799998.0
2006-11-02 22:45:00,94.073,94.073,93.947,94.004,5311399987.0
2006-11-02 23:00:00,94.029,94.05,94.001,94.008,2712899987.0
2006-11-02 23:15:00,94.031,94.041,93.969,94.012,3059099991.0
2006-11-02 23:30:00,94.02,94.037,93.985,94.017,3629300000.0
2006-11-02 23:45:00,94.004,94.06,94.001,94.04,2893799990.0
2006-11-03 00:00:00,94.027,94.08,93.99,94.047,2840599990.0
2006-11-03 00:15:00,94.068,94.083,94.016,94.07,2799999989.0
2006-11-03 00:30:00,94.06,94.123,94.038,94.071,3452200000.0
2006-11-03 00:45:00,94.072,94.097,94.044,94.076,4077200010.0
2006-11-03 01:00:00,94.064,94.106,94.024,94.055,2669299985.0
2006-11-03 01:15:00,94.037,94.08,94.022,94.041,2651899997.0
2006-11-03 01:30:00,94.061,94.077,94.038,94.048,3047000000.0
2006-11-03 01:45:00,94.07,94.07,93.973,94.011,4250800012.0
2006-11-03 02:00:00,94.013,94.038,93.985,94.013,3148199986.0
2006-11-03 02:15:00,94.007,94.061,94.0,94.048,3322299985.0
2006-11-03 02:30:00,94.034,94.059,94.002,94.05,3045299988.0
2006-11-03 02:45:00,94.026,94.097,94.026,94.066,3458699986.0
2006-11-03 03:00:00,94.048,94.081,94.036,94.055,3213099977.0
2006-11-03 03:15:00,94.055,94.075,94.011,94.044,3203499975.0
2006-11-03 03:30:00,94.045,94.058,94.0,94.058,3122199985.0
2006-11-03 03:45:00,94.048,94.067,94.006,94.032,3127799996.0
2006-11-03 04:00:00,94.016,94.065,94.013,94.017,2734299996.0
2006-11-03 04:15:00,94.022,94.062,93.998,94.04,2835799986.0
2006-11-03 04:30:00,94.04,94.065,94.0,94.043,2937999995.0
2006-11-03 04:45:00,94.048,94.072,94.021,94.023,2586499996.0
2006-11-03 05:00:00,94.045,94.055,94.0,94.025,3042599970.0
2006-11-03 05:15:00,94.018,94.05,94.01,94.041,2195199991.0
2006-11-03 05:30:00,94.033,94.058,93.999,94.037,2429699997.0
2006-11-03 05:45:00,94.022,94.048,93.981,94.013,2730399994.0
2006-11-03 06:00:00,94.016,94.055,94.0,94.029,3284699983.0
2006-11-03 06:15:00,94.019,94.064,94.004,94.034,2978899985.0
2006-11-03 06:30:00,94.031,94.055,94.004,94.029,2423499995.0
2006-11-03 06:45:00,94.02,94.055,94.002,94.04,2981500013.0
2006-11-03 07:00:00,94.031,94.076,93.996,94.036,3158799996.0
2006-11-03 07:15:00,94.053,94.07,94.008,94.04,3286699994.0
2006-11-03 07:30:00,94.037,94.068,94.006,94.045,2654399999.0
2006-11-03 07:45:00,94.019,94.058,94.011,94.03,3218999989.0
2006-11-03 08:00:00,94.048,94.062,94.01,94.035,3360999995.0
2006-11-03 08:15:00,94.026,94.049,94.0,94.027,3016799993.0
2006-11-03 08:30:00,94.025,94.025,93.948,93.964,3051799990.0
2006-11-03 08:45:00,93.972,94.011,93.932,93.964,3021799987.0
2006-11-03 09:00:00,93.976,93.999,93.933,93.987,3311100002.0
2006-11-03 09:15:00,93.983,94.002,93.943,93.983,3001100001.0
2006-11-03 09:30:00,93.991,94.01,93.956,93.961,3160299988.0
2006-11-03 09:45:00,93.961,93.984,93.901,93.908,3073799989.0
2006-11-03 10:00:00,93.9,93.96,93.89,93.923,2223100007.0
2006-11-03 10:15:00,93.942,93.956,93.886,93.933,3612899984.0
2006-11-03 10:30:00,93.942,93.972,93.892,93.92,3106599998.0
2006-11-03 10:45:00,93.94,93.962,93.893,93.95,3391999994.0
2006-11-03 11:00:00,93.939,93.985,93.929,93.952,3340999999.0
2006-11-03 11:15:00,93.949,94.0,93.938,93.959,3692599993.0
2006-11-03 11:30:00,93.968,93.985,93.918,93.985,3614799994.0
2006-11-03 11:45:00,93.958,94.01,93.956,93.983,3651699995.0
2006-11-03 12:00:00,93.985,94.007,93.905,93.964,3500099996.0
2006-11-03 12:15:00,93.968,93.984,93.92,93.96,3141899985.0
2006-11-03 12:30:00,93.953,93.965,93.9,93.928,3177299989.0
2006-11-03 12:45:00,93.929,93.97,93.889,93.912,3300799989.0
2006-11-03 13:00:00,93.935,94.012,93.928,93.978,3207899976.0
2006-11-03 13:15:00,93.966,94.008,93.923,93.976,3340899991.0
2006-11-03 13:30:00,93.992,94.007,93.933,93.956,3165799991.0
2006-11-03 13:45:00,93.975,94.017,93.947,93.976,3188499987.0
2006-11-03 14:00:00,93.981,94.003,93.952,93.985,3563399992.0
2006-11-03 14:15:00,93.964,94.014,93.944,93.956,2926899991.0
2006-11-03 14:30:00,93.948,93.984,93.919,93.956,3503699989.0
2006-11-03 14:45:00,93.951,93.98,93.899,93.922,3419899998.0
2006-11-03 15:00:00,93.94,93.959,93.875,93.9,2885799994.0
2006-11-03 15:15:00,93.872,93.965,93.834,93.913,3470799977.0
2006-11-03 15:30:00,93.88,94.042,93.852,93.912,3156899994.0
2006-11-03 15:45:00,93.929,94.013,93.886,93.982,3353400000.0
2006-11-03 16:00:00,93.963,94.07,93.963,94.009,3822799992.0
2006-11-03 16:15:00,93.998,94.046,93.956,94.013,3190699979.0
2006-11-03 16:30:00,94.018,94.068,93.99,94.032,3351099999.0
2006-11-03 16:45:00,94.046,94.048,93.944,93.944,3176299992.0
2006-11-03 17:00:00,93.942,94.029,93.938,93.983,3688900004.0
2006-11-03 17:15:00,93.988,94.019,93.958,93.992,3177799990.0
2006-11-03 17:30:00,93.97,94.013,93.941,93.967,3667199987.0
2006-11-03 17:45:00,93.968,94.04,93.951,94.023,3058699989.0
2006-11-03 18:00:00,94.041,94.09,93.967,94.06,24553299854.0
2006-11-03 18:15:00,94.07,94.07,93.981,94.028,22367999980.0
2006-11-03 18:30:00,94.042,94.07,93.994,94.021,18599199993.0
2006-11-03 18:45:00,94.006,94.069,93.985,94.033,14066899956.0
2006-11-03 19:00:00,94.031,94.086,94.008,94.058,9169899976.0
2006-11-03 19:15:00,94.047,94.075,93.992,94.048,14074699953.0
2006-11-03 19:30:00,94.065,94.083,94.007,94.055,11810199959.0
2006-11-03 19:45:00,94.072,94.083,94.028,94.041,9045299970.0
2006-11-03 20:00:00,94.038,94.071,93.994,94.022,9707899968.0
2006-11-03 20:15:00,94.03,94.11,94.02,94.1,14594799984.0
2006-11-03 20:30:00,94.11,94.12,94.037,94.07,15135199985.0
2006-11-03 20:45:00,94.09,94.13,94.026,94.073,17610599960.0
2006-11-03 21:00:00,94.12,94.13,94.036,94.085,8914499979.0
2006-11-03 21:15:00,94.097,94.123,94.047,94.097,14553799962.0
2006-11-03 21:30:00,94.098,94.116,94.054,94.116,8276499990.0
2006-11-03 21:45:00,94.09,94.118,94.055,94.07,6861899966.0
2006-11-03 22:00:00,94.097,94.146,94.068,94.094,6753899973.0
2006-11-03 22:15:00,94.099,94.175,94.078,94.078,5353899990.0
2006-11-03 22:30:00,94.108,94.131,94.043,94.063,5810399987.0
2006-11-03 22:45:00,94.082,94.128,94.028,94.064,5606799974.0
2006-11-03 23:00:00,94.124,94.129,94.061,94.082,3391300002.0
2006-11-03 23:15:00,94.103,94.144,94.069,94.094,3413099978.0
2006-11-03 23:30:00,94.112,94.146,94.073,94.095,3917899989.0
2006-11-03 23:45:00,94.086,94.133,94.058,94.108,3609999990.0
2006-11-06 00:00:00,94.152,94.194,94.081,94.128,3088699998.0
2006-11-06 00:15:00,94.125,94.132,94.056,94.083,2795199994.0
2006-11-06 00:30:00,94.075,94.119,94.048,94.054,2839699982.0
2006-11-06 00:45:00,94.049,94.109,94.037,94.09,3459099990.0
2006-11-06 01:00:00,94.065,94.117,94.056,94.08,3055599980.0
2006-11-06 01:15:00,94.081,94.1,94.013,94.039,2949199995.0
2006-11-06 01:30:00,94.074,94.083,94.022,94.072,2976599989.0
2006-11-06 01:45:00,94.073,94.085,94.022,94.052,3365699987.0
2006-11-06 02:00:00,94.041,94.072,93.991,94.05,3781100006.0
2006-11-06 02:15:00,94.03,94.082,94.016,94.061,3692299988.0
2006-11-06 02:30:00,94.07,94.108,94.039,94.086,3064000000.0
2006-11-06 02:45:00,94.087,94.137,94.071,94.125,2963899988.0
2006-11-06 03:00:00,94.11,94.141,94.054,94.085,3026999983.0
2006-11-06 03:15:00,94.072,94.102,94.037,94.078,3253099996.0
2006-11-06 03:30:00,94.079,94.112,94.05,94.099,3298099993.0
2006-11-06 03:45:00,94.104,94.114,94.058,94.067,3280699993.0
2006-11-06 04:00:00,94.045,94.105,94.03,94.097,2750199996.0
2006-11-06 04:15:00,94.091,94.113,94.05,94.07,2671599987.0
2006-11-06 04:30:00,94.073,94.102,94.043,94.058,2687499996.0
2006-11-06 04:45:00,94.077,94.083,94.02,94.053,2723499986.0
2006-11-06 05:00:00,94.057,94.081,94.016,94.058,3251499981.0
2006-11-06 05:15:00,94.066,94.073,94.018,94.045,2314599995.0
2006-11-06 05:30:00,94.068,94.085,94.038,94.039,2334199992.0
2006-11-06 05:45:00,94.064,94.095,94.021,94.059,2617799991.0
2006-11-06 06:00:00,94.061,94.098,94.05,94.068,2729899994.0
2006-11-06 06:15:00,94.069,94.109,94.046,94.1,3023499993.0
2006-11-06 06:30:00,94.088,94.105,94.06,94.089,2582599998.0
2006-11-06 06:45:00,94.07,94.099,94.045,94.052,3025899988.0
2006-11-06 07:00:00,94.057,94.074,94.027,94.063,3151499991.0
2006-11-06 07:15:00,94.066,94.067,94.018,94.06,3100899991.0
2006-11-06 07:30:00,94.047,94.074,94.003,94.036,3063099998.0
2006-11-06 07:45:00,94.017,94.05,93.998,94.039,3042500006.0
2006-11-06 08:00:00,94.048,94.076,94.011,94.061,3216199986.0
2006-11-06 08:15:00,94.063,94.077,94.024,94.054,2820799974.0
2006-11-06 08:30:00,94.065,94.093,94.03,94.05,3267699988.0
2006-11-06 08:45:00,94.062,94.068,93.999,94.017,2949299991.0
2006-11-06 09:00:00,94.028,94.052,93.987,94.052,3361299978.0
2006-11-06 09:15:00,94.052,94.202,94.024,94.138,3230000002.0
2006-11-06 09:30:00,94.13,94.145,94.038,94.045,3820899995.0
2006-11-06 09:45:00,94.051,94.165,94.029,94.135,3360599994.0
2006-11-06 10:00:00,94.128,94.168,94.076,94.1,2993099993.0
2006-11-06 10:15:00,94.093,94.122,94.033,94.042,3325800000.0
2006-11-06 10:30:00,94.052,94.075,94.0,94.057,3256299992.0
2006-11-06 10:45:00,94.056,94.103,94.019,94.08,3802799991.0
2006-11-06 11:00:00,94.103,94.123,94.063,94.094,3350799995.0
2006-11-06 11:15:00,94.072,94.132,94.063,94.092,3673299982.0
2006-11-06 11:30:00,94.089,94.148,94.08,94.133,4029299977.0
2006-11-06 11:45:00,94.101,94.169,94.1,94.134,3486899958.0
2006-11-06 12:00:00,94.145,94.167,94.111,94.157,3378000015.0
2006-11-06 12:15:00,94.15,94.174,94.098,94.152,3434100001.0
2006-11-06 12:30:00,94.162,94.186,94.124,94.141,2503199997.0
2006-11-06 12:45:00,94.128,94.175,94.076,94.098,3132799987.0
2006-11-06 13:00:00,94.118,94.159,94.07,94.123,3781399985.0
2006-11-06 13:15:00,94.116,94.172,94.055,94.153,3203199994.0
2006-11-06 13:30:00,94.131,94.171,94.108,94.163,3510199990.0
2006-11-06 13:45:00,94.16,94.173,94.119,94.119,3259499991.0
2006-11-06 14:00:00,94.132,94.201,94.13,94.18,2850099985.0
2006-11-06 14:15:00,94.155,94.181,94.118,94.142,3057999997.0
2006-11-06 14:30:00,94.151,94.167,94.064,94.161,3166699977.0
2006-11-06 14:45:00,94.146,94.203,94.115,94.179,2946699989.0
2006-11-06 15:00:00,94.193,94.219,94.162,94.205,2524499994.0
2006-11-06 15:15:00,94.186,94.244,94.151,94.232,3984099990.0
2006-11-06 15:30:00,94.22,94.234,94.14,94.18,3854900004.0
2006-11-06 15:45:00,94.165,94.19,94.122,94.185,3283399996.0
2006-11-06 16:00:00,94.165,94.242,94.153,94.223,2996299990.0
2006-11-06 16:15:00,94.202,94.228,94.172,94.197,3497600000.0
2006-11-06 16:30:00,94.215,94.251,94.186,94.205,3349499992.0
2006-11-06 16:45:00,94.207,94.227,94.16,94.191,3470999987.0
2006-11-06 17:00:00,94.183,94.214,94.142,94.183,2700699993.0
2006-11-06 17:15:00,94.187,94.194,94.107,94.153,2816900001.0
2006-11-06 17:30:00,94.147,94.206,94.106,94.157,3206000007.0
2006-11-06 17:45:00,94.169,94.185,94.126,94.175,3146299989.0
2006-11-06 18:00:00,94.158,94.21,94.099,94.19,21059399939.0
2006-11-06 18:15:00,94.2,94.22,94.125,94.158,23055499927.0
2006-11-06 18:30:00,94.169,94.22,94.144,94.173,19004699970.0
2006-11-06 18:45:00,94.169,94.226,94.153,94.195,14161800004.0
2006-11-06 19:00:00,94.175,94.218,94.146,94.192,9427499973.0
2006-11-06 19:15:00,94.215,94.232,94.153,94.193,13704499968.0
2006-11-06 19:30:00,94.189,94.207,94.148,94.177,12411799978.0
2006-11-06 19:45:00,94.188,94.2,94.145,94.158,9368599968.0
2006-11-06 20:00:00,94.16,94.207,94.134,94.158,9833599991.0
2006-11-06 20:15:00,94.183,94.196,94.1,94.1,14242699956.0
2006-11-06 20:30:00,94.11,94.18,94.11,94.14,14485099958.0
2006-11-06 20:45:00,94.129,94.18,94.105,94.16,13780199986.0
2006-11-06 21:00:00,94.17,94.17,94.097,94.131,8945800004.0
2006-11-06 21:15:00,94.111,94.136,94.073,94.088,14776099949.0
2006-11-06 21:30:00,94.095,94.145,94.078,94.133,7932499991.0
2006-11-06 21:45:00,94.114,94.176,94.109,94.145,6225799964.0
2006-11-06 22:00:00,94.128,94.174,94.115,94.152,6851499999.0
2006-11-06 22:15:00,94.149,94.178,94.13,94.156,4954499986.0
2006-11-06 22:30:00,94.146,94.171,94.118,94.141,5334899992.0
2006-11-06 22:45:00,94.148,94.187,94.085,94.09,5125899990.0
2006-11-06 23:00:00,94.158,94.169,94.085,94.115,3442600001.0
2006-11-06 23:15:00,94.133,94.165,94.099,94.13,3020899999.0
2006-11-06 23:30:00,94.135,94.172,94.116,94.144,3436300003.0
2006-11-06 23:45:00,94.129,94.176,94.126,94.155,2557899988.0
2006-11-07 00:00:00,94.167,94.205,94.111,94.156,3221200007.0
2006-11-07 00:15:00,94.191,94.207,94.145,94.2,3058899990.0
2006-11-07 00:30:00,94.202,94.228,94.165,94.196,3772099998.0
2006-11-07 00:45:00,94.206,94.23,94.167,94.207,3489499976.0
2006-11-07 01:00:00,94.2,94.215,94.148,94.2,2931199995.0
2006-11-07 01:15:00,94.192,94.215,94.152,94.179,3185999983.0
2006-11-07 01:30:00,94.175,94.189,94.126,94.153,3049899996.0
2006-11-07 01:45:00,94.144,94.162,94.097,94.118,4032799988.0
2006-11-07 02:00:00,94.121,94.164,94.085,94.137,3418499989.0
2006-11-07 02:15:00,94.135,94.202,94.105,94.176,3382199983.0
2006-11-07 02:30:00,94.162,94.197,94.153,94.179,3255799996.0
2006-11-07 02:45:00,94.183,94.195,94.139,94.175,3455999982.0
2006-11-07 03:00:00,94.171,94.195,94.128,94.182,3937899987.0
2006-11-07 03:15:00,94.191,94.191,94.104,94.105,2589799990.0
2006-11-07 03:30:00,94.134,94.155,94.095,94.137,3698100011.0
2006-11-07 03:45:00,94.119,94.165,94.106,94.14,3448399977.0
2006-11-07 04:00:00,94.12,94.184,94.112,94.171,2858399974.0
2006-11-07 04:15:00,94.154,94.198,94.134,94.169,3153699989.0
2006-11-07 04:30:00,94.164,94.212,94.157,94.188,3021399982.0
2006-11-07 04:45:00,94.187,94.214,94.156,94.187,2246599991.0
2006-11-07 05:00:00,94.173,94.195,94.121,94.136,2849599988.0
2006-11-07 05:15:00,94.151,94.177,94.114,94.14,2525999993.0
2006-11-07 05:30:00,94.15,94.174,94.127,94.136,2808299987.0
2006-11-07 05:45:00,94.155,94.165,94.09,94.149,2680999988.0
2006-11-07 06:00:00,94.127,94.15,94.043,94.085,2883099979.0
2006-11-07 06:15:00,94.075,94.162,94.054,94.122,3537399975.0
2006-11-07 06:30:00,94.142,94.175,94.095,94.123,2998899985.0
2006-11-07 06:45:00,94.094,94.121,94.048,94.082,3281699988.0
2006-11-07 07:00:00,94.08,94.123,94.065,94.105,2865199994.0
2006-11-07 07:15:00,94.107,94.155,94.087,94.145,3404799994.0
2006-11-07 07:30:00,94.152,94.154,94.09,94.125,3382899982.0
2006-11-07 07:45:00,94.109,94.152,94.085,94.111,2890599996.0
2006-11-07 08:00:00,94.129,94.156,94.103,94.136,3148799988.0
2006-11-07 08:15:00,94.142,94.144,94.049,94.106,3284999997.0
2006-11-07 08:30:00,94.105,94.106,94.03,94.071,3452199982.0
2006-11-07 08:45:00,94.095,94.14,94.058,94.068,3468500015.0
2006-11-07 09:00:00,94.079,94.095,94.005,94.054,3504899999.0
2006-11-07 09:15:00,94.053,94.083,94.003,94.047,3477399999.0
2006-11-07 09:30:00,94.025,94.058,93.972,93.982,3160699987.0
2006-11-07 09:45:00,94.004,94.046,93.974,94.031,3276399993.0
2006-11-07 10:00:00,94.037,94.038,93.938,93.961,2887600003.0
2006-11-07 10:15:00,93.978,94.006,93.932,93.986,3928900006.0
2006-11-07 10:30:00,93.979,94.038,93.958,94.002,3490100000.0
2006-11-07 10:45:00,94.028,94.071,94.01,94.031,3351499988.0
2006-11-07 11:00:00,94.025,94.107,94.014,94.076,3483099983.0
2006-11-07 11:15:00,94.092,94.118,94.03,94.11,3326099990.0
2006-11-07 11:30:00,94.086,94.143,94.066,94.089,4106899997.0
2006-11-07 11:45:00,94.088,94.128,94.045,94.093,3517699989.0
2006-11-07 12:00:00,94.107,94.167,94.08,94.118,3462299986.0
2006-11-07 12:15:00,94.133,94.191,94.083,94.163,3139399987.0
2006-11-07 12:30:00,94.125,94.205,94.122,94.168,3091700010.0
2006-11-07 12:45:00,94.171,94.235,94.164,94.194,2486699998.0
2006-11-07 13:00:00,94.204,94.223,94.141,94.175,3391200007.0
2006-11-07 13:15:00,94.175,94.18,94.107,94.137,2937599991.0
2006-11-07 13:30:00,94.147,94.207,94.112,94.179,3233999992.0
2006-11-07 13:45:00,94.196,94.202,94.144,94.161,3530799990.0
2006-11-07 14:00:00,94.164,94.218,94.147,94.202,3146799988.0
2006-11-07 14:15:00,94.181,94.209,94.149,94.208,3132999999.0
2006-11-07 14:30:00,94.187,94.211,94.154,94.184,3311999978.0
2006-11-07 14:45:00,94.177,94.215,94.115,94.153,3864299985.0
2006-11-07 15:00:00,94.174,94.204,94.143,94.154,2901399996.0
2006-11-07 15:15:00,94.155,94.26,94.139,94.235,3625599993.0
2006-11-07 15:30:00,94.234,94.265,94.187,94.232,3215199985.0
2006-11-07 15:45:00,94.231,94.266,94.195,94.259,3356199981.0
2006-11-07 16:00:00,94.256,94.278,94.206,94.272,3467599983.0
2006-11-07 16:15:00,94.265,94.314,94.197,94.23,3221199993.0
2006-11-07 16:30:00,94.262,94.281,94.203,94.23,3471799996.0
2006-11-07 16:45:00,94.251,94.279,94.187,94.231,3748399997.0
2006-11-07 17:00:00,94.22,94.297,94.217,94.265,3040599985.0
2006-11-07 17:15:00,94.234,94.269,94.209,94.222,3228699995.0
2006-11-07 17:30:00,94.219,94.249,94.192,94.211,3470199989.0
2006-11-07 17:45:00,94.216,94.216,94.153,94.164,3268799996.0
2006-11-07 18:00:00,94.157,94.23,94.138,94.18,25040999986.0
2006-11-07 18:15:00,94.17,94.23,94.16,94.185,22858799988.0
2006-11-07 18:30:00,94.19,94.212,94.143,94.17,19309199947.0
2006-11-07 18:45:00,94.169,94.224,94.124,94.188,13824199976.0
2006-11-07 19:00:00,94.209,94.222,94.141,94.157,9515799982.0
2006-11-07 19:15:00,94.172,94.221,94.132,94.199,13595499947.0
2006-11-07 19:30:00,94.21,94.233,94.166,94.211,12321499975.0
2006-11-07 19:45:00,94.194,94.248,94.18,94.221,9452099991.0
2006-11-07 20:00:00,94.214,94.241,94.181,94.201,10253399960.0
2006-11-07 20:15:00,94.193,94.227,94.17,94.2,15026799950.0
2006-11-07 20:30:00,94.21,94.22,94.106,94.155,14567900017.0
2006-11-07 20:45:00,94.154,94.185,94.089,94.134,17174699943.0
2006-11-07 21:00:00,94.14,94.19,94.128,94.17,10334599983.0
2006-11-07 21:15:00,94.18,94.219,94.14,94.186,14717299960.0
2006-11-07 21:30:00,94.198,94.213,94.139,94.173,7804399973.0
2006-11-07 21:45:00,94.177,94.187,94.076,94.089,7139599963.0
2006-11-07 22:00:00,94.097,94.149,94.081,94.133,6458799981.0
2006-11-07 22:15:00,94.135,94.149,94.088,94.123,4382399988.0
2006-11-07 22:30:00,94.118,94.14,94.083,94.102,5365699981.0
2006-11-07 22:45:00,94.106,94.151,94.07,94.083,5417699970.0
2006-11-07 23:00:00,94.146,94.159,94.091,94.125,3163799984.0
2006-11-07 23:15:00,94.129,94.16,94.106,94.14,2886700000.0
2006-11-07 23:30:00,94.147,94.154,94.095,94.146,3458799995.0
2006-11-07 23:45:00,94.145,94.158,94.117,94.138,2900699992.0
2006-11-08 00:00:00,94.141,94.16,94.095,94.132,3593599989.0
2006-11-08 00:15:00,94.135,94.177,94.11,94.171,3115699993.0
2006-11-08 00:30:00,94.141,94.253,94.132,94.188,3093399976.0
2006-11-08 00:45:00,94.191,94.215,94.147,94.207,3653599991.0
2006-11-08 01:00:00,94.179,94.223,94.171,94.19,2858999992.0
2006-11-08 01:15:00,94.18,94.215,94.16,94.194,2924199985.0
2006-11-08 01:30:00,94.206,94.206,94.15,94.19,3049499999.0
2006-11-08 01:45:00,94.169,94.194,94.101,94.118,3833499997.0
2006-11-08 02:00:00,94.102,94.141,94.072,94.141,3397399992.0
2006-11-08 02:15:00,94.141,94.169,94.093,94.133,3256399985.0
2006-11-08 02:30:00,94.12,94.159,94.086,94.134,3188599987.0
2006-11-08 02:45:00,94.148,94.19,94.13,94.144,3253499998.0
2006-11-08 03:00:00,94.147,94.193,94.133,94.185,3322699989.0
2006-11-08 03:15:00,94.173,94.2,94.141,94.175,2400899988.0
2006-11-08 03:30:00,94.174,94.202,94.108,94.159,2999499998.0
2006-11-08 03:45:00,94.154,94.172,94.124,94.172,3343899997.0
2006-11-08 04:00:00,94.157,94.195,94.126,94.14,2571399999.0
2006-11-08 04:15:00,94.187,94.192,94.127,94.165,2857899985.0
2006-11-08 04:30:00,94.157,94.187,94.138,94.157,2552300000.0
2006-11-08 04:45:00,94.164,94.182,94.133,94.133,2735200005.0
2006-11-08 05:00:00,94.155,94.17,94.106,94.142,2519699989.0
2006-11-08 05:15:00,94.124,94.155,94.097,94.121,2990099994.0
2006-11-08 05:30:00,94.138,94.156,94.114,94.123,2651299994.0
2006-11-08 05:45:00,94.146,94.155,94.09,94.121,2881500001.0
2006-11-08 06:00:00,94.126,94.165,94.12,94.136,2856600004.0
2006-11-08 06:15:00,94.132,94.168,94.114,94.129,2160799996.0
2006-11-08 06:30:00,94.131,94.198,94.106,94.153,2786999997.0
2006-11-08 06:45:00,94.16,94.185,94.129,94.166,2636899998.0
2006-11-08 07:00:00,94.171,94.178,94.085,94.143,3023699981.0
2006-11-08 07:15:00,94.142,94.156,94.071,94.106,2898499993.0
2006-11-08 07:30:00,94.096,94.134,94.044,94.12,3065699991.0
2006-11-08 07:45:00,94.089,94.14,94.089,94.116,3046799990.0
2006-11-08 08:00:00,94.132,94.132,94.068,94.08,2929899984.0
2006-11-08 08:15:00,94.085,94.126,94.054,94.103,3319499986.0
2006-11-08 08:30:00,94.104,94.157,94.087,94.09,3406899990.0
2006-11-08 08:45:00,94.122,94.148,94.076,94.11,3576399982.0
2006-11-08 09:00:00,94.113,94.177,94.091,94.149,3238699990.0
2006-11-08 09:15:00,94.151,94.186,94.115,94.162,3768499987.0
2006-11-08 09:30:00,94.141,94.206,94.122,94.183,3434899998.0
2006-11-08 09:45:00,94.177,94.191,94.098,94.138,3162199988.0
2006-11-08 10:00:00,94.132,94.144,94.073,94.08,2915199976.0
2006-11-08 10:15:00,94.113,94.142,94.076,94.091,3381699999.0
2006-11-08 10:30:00,94.101,94.141,94.066,94.122,3304599992.0
2006-11-08 10:45:00,94.117,94.136,94.049,94.061,3540299997.0
2006-11-08 11:00:00,94.084,94.147,94.06,94.127,3753399977.0
2006-11-08 11:15:00,94.112,94.201,94.112,94.183,3592599995.0
2006-11-08 11:30:00,94.192,94.331,94.185,94.317,4126899972.0
2006-11-08 11:45:00,94.296,94.339,94.261,94.294,3660999994.0
2006-11-08 12:00:00,94.29,94.321,94.237,94.254,3475399991.0
2006-11-08 12:15:00,94.257,94.303,94.232,94.282,3235499995.0
2006-11-08 12:30:00,94.269,94.317,94.248,94.293,3139499987.0
2006-11-08 12:45:00,94.3,94.315,94.235,94.275,3418299986.0
2006-11-08 13:00:00,94.273,94.337,94.265,94.295,3777300002.0
2006-11-08 13:15:00,94.292,94.321,94.254,94.297,2644099984.0
2006-11-08 13:30:00,94.307,94.319,94.257,94.287,3129399988.0
2006-11-08 13:45:00,94.289,94.315,94.267,94.304,3250999997.0
2006-11-08 14:00:00,94.289,94.305,94.238,94.262,3087499988.0
2006-11-08 14:15:00,94.244,94.276,94.217,94.27,2958099984.0
2006-11-08 14:30:00,94.264,94.267,94.19,94.253,2874899979.0
2006-11-08 14:45:00,94.226,94.249,94.18,94.216,3586799999.0
2006-11-08 15:00:00,94.232,94.234,94.174,94.202,2738199991.0
2006-11-08 15:15:00,94.194,94.215,94.133,94.165,3686999990.0
2006-11-08 15:30:00,94.172,94.21,94.144,94.181,2706999992.0
2006-11-08 15:45:00,94.195,94.208,94.147,94.172,3889600008.0
2006-11-08 16:00:00,94.153,94.226,94.142,94.187,3332699989.0
2006-11-08 16:15:00,94.185,94.228,94.156,94.182,3132999984.0
2006-11-08 16:30:00,94.175,94.224,94.149,94.175,3562399990.0
2006-11-08 16:45:00,94.183,94.224,94.152,94.196,3692499997.0
2006-11-08 17:00:00,94.195,94.202,94.132,94.169,2855299984.0
2006-11-08 17:15:00,94.177,94.187,94.129,94.177,2959499990.0
2006-11-08 17:30:00,94.151,94.218,94.145,94.182,3593100003.0
2006-11-08 17:45:00,94.193,94.233,94.16,94.21,3280699987.0
2006-11-08 18:00:00,94.211,94.24,94.175,94.2,25796999958.0
2006-11-08 18:15:00,94.21,94.264,94.188,94.258,18263799938.0
2006-11-08 18:30:00,94.241,94.262,94.202,94.239,18044099992.0
2006-11-08 18:45:00,94.22,94.247,94.184,94.215,13372299985.0
2006-11-08 19:00:00,94.215,94.232,94.156,94.178,9792799966.0
2006-11-08 19:15:00,94.184,94.229,94.154,94.169,14496299964.0
2006-11-08 19:30:00,94.17,94.227,94.159,94.192,11020299966.0
2006-11-08 19:45:00,94.176,94.227,94.157,94.178,8665700004.0
2006-11-08 20:00:00,94.176,94.217,94.139,94.217,10614899994.0
2006-11-08 20:15:00,94.196,94.213,94.146,94.172,12969299985.0
2006-11-08 20:30:00,94.15,94.227,94.14,94.223,14859999967.0
2006-11-08 20:45:00,94.203,94.222,94.14,94.14,13603999951.0
2006-11-08 21:00:00,94.16,94.177,94.112,94.137,7771699988.0
2006-11-08 21:15:00,94.14,94.161,94.099,94.13,14862699951.0
2006-11-08 21:30:00,94.131,94.167,94.11,94.145,8017099989.0
2006-11-08 21:45:00,94.143,94.164,94.105,94.138,6229999991.0
2006-11-08 22:00:00,94.143,94.168,94.106,94.142,6659199990.0
2006-11-08 22:15:00,94.142,94.166,94.12,94.126,4757799988.0
2006-11-08 22:30:00,94.149,94.158,94.101,94.101,5101699972.0
2006-11-08 22:45:00,94.112,94.15,94.044,94.096,4697299998.0
2006-11-08 23:00:00,94.109,94.186,94.095,94.141,3303699986.0
2006-11-08 23:15:00,94.123,94.166,94.115,94.138,3323699993.0
2006-11-08 23:30:00,94.127,94.148,94.086,94.133,3148000000.0
2006-11-08 23:45:00,94.115,94.179,94.11,94.139,2641399994.0
2006-11-09 00:00:00,94.102,94.119,94.055,94.088,3339199995.0
2006-11-09 00:15:00,94.109,94.167,94.08,94.144,3097099987.0
2006-11-09 00:30:00,94.115,94.158,94.093,94.132,3544100001.0
2006-11-09 00:45:00,94.132,94.157,94.115,94.147,2930299991.0
2006-11-09 01:00:00,94.118,94.166,94.094,94.128,3180999996.0
2006-11-09 01:15:00,94.144,94.162,94.116,94.126,3398099981.0
2006-11-09 01:30:00,94.152,94.18,94.129,94.161,2968999987.0
2006-11-09 01:45:00,94.163,94.176,94.121,94.16,3970999983.0
2006-11-09 02:00:00,94.129,94.172,94.118,94.14,2971299992.0
2006-11-09 02:15:00,94.126,94.185,94.114,94.163,3753899997.0
2006-11-09 02:30:00,94.166,94.193,94.143,94.17,3445799989.0
2006-11-09 02:45:00,94.177,94.234,94.158,94.217,3654099989.0
2006-11-09 03:00:00,94.2,94.254,94.173,94.223,3727600000.0
2006-11-09 03:15:00,94.225,94.244,94.178,94.213,2873099995.0
2006-11-09 03:30:00,94.22,94.23,94.167,94.218,3479700005.0
2006-11-09 03:45:00,94.211,94.258,94.202,94.219,3472899979.0
2006-11-09 04:00:00,94.218,94.236,94.183,94.201,2514900000.0
2006-11-09 04:15:00,94.196,94.223,94.168,94.205,3062999991.0
2006-11-09 04:30:00,94.193,94.23,94.167,94.21,3144199997.0
2006-11-09 04:45:00,94.211,94.247,94.176,94.217,2795099987.0
2006-11-09 05:00:00,94.243,94.243,94.187,94.222,2917399991.0
2006-11-09 05:15:00,94.223,94.248,94.187,94.236,2861899976.0
2006-11-09 05:30:00,94.236,94.238,94.176,94.191,2422500004.0
2006-11-09 05:45:00,94.197,94.232,94.156,94.217,2589799995.0
2006-11-09 06:00:00,94.2,94.245,94.186,94.203,2761699998.0
2006-11-09 06:15:00,94.212,94.241,94.183,94.187,2971499989.0
2006-11-09 06:30:00,94.232,94.237,94.189,94.203,2346799994.0
2006-11-09 06:45:00,94.192,94.249,94.19,94.241,2840899987.0
2006-11-09 07:00:00,94.218,94.246,94.202,94.217,2622799995.0
2006-11-09 07:15:00,94.233,94.254,94.189,94.21,3362499987.0
2006-11-09 07:30:00,94.214,94.24,94.191,94.216,2658199999.0
2006-11-09 07:45:00,94.203,94.241,94.19,94.21,2995099989.0
2006-11-09 08:00:00,94.229,94.258,94.204,94.225,3187800002.0
2006-11-09 08:15:00,94.212,94.229,94.173,94.204,2584099990.0
2006-11-09 08:30:00,94.206,94.206,94.151,94.154,3008999990.0
2006-11-09 08:45:00,94.179,94.218,94.135,94.195,3178399999.0
2006-11-09 09:00:00,94.18,94.244,94.148,94.23,4079499997.0
2006-11-09 09:15:00,94.217,94.251,94.195,94.218,3658899995.0
2006-11-09 09:30:00,94.21,94.274,94.178,94.224,3216599995.0
2006-11-09 09:45:00,94.233,94.288,94.204,94.253,3633899987.0
2006-11-09 10:00:00,94.259,94.303,94.242,94.252,3277799987.0
2006-11-09 10:15:00,94.25,94.272,94.208,94.246,3045199988.0
2006-11-09 10:30:00,94.244,94.287,94.203,94.244,3281299976.0
2006-11-09 10:45:00,94.274,94.325,94.259,94.271,3362299998.0
2006-11-09 11:00:00,94.289,94.344,94.247,94.327,3546699993.0
2006-11-09 11:15:00,94.326,94.368,94.31,94.336,3446099988.0
2006-11-09 11:30:00,94.34,94.407,94.315,94.4,3854400001.0
2006-11-09 11:45:00,94.392,94.392,94.334,94.374,3501599984.0
2006-11-09 12:00:00,94.38,94.401,94.33,94.377,3979899992.0
2006-11-09 12:15:00,94.383,94.439,94.355,94.43,3333299977.0
2006-11-09 12:30:00,94.427,94.451,94.381,94.446,3164399999.0
2006-11-09 12:45:00,94.44,94.506,94.402,94.464,3716900001.0
2006-11-09 13:00:00,94.491,94.645,94.467,94.55,3589199987.0
2006-11-09 13:15:00,94.537,94.575,94.486,94.523,3338399991.0
2006-11-09 13:30:00,94.516,94.573,94.494,94.573,3423699991.0
2006-11-09 13:45:00,94.573,94.59,94.514,94.573,3376499987.0
2006-11-09 14:00:00,94.559,94.574,94.48,94.544,3216899997.0
2006-11-09 14:15:00,94.54,94.56,94.482,94.558,3210899976.0
2006-11-09 14:30:00,94.545,94.656,94.498,94.641,2794499985.0
2006-11-09 14:45:00,94.645,94.649,94.545,94.602,3485499981.0
2006-11-09 15:00:00,94.607,94.69,94.591,94.647,3299799999.0
2006-11-09 15:15:00,94.637,94.675,94.581,94.61,3752299990.0
2006-11-09 15:30:00,94.62,94.792,94.593,94.77,3420299988.0
2006-11-09 15:45:00,94.763,94.782,94.588,94.679,3608399993.0
2006-11-09 16:00:00,94.662,94.676,94.611,94.661,3339399987.0
2006-11-09 16:15:00,94.645,94.699,94.613,94.679,2979299986.0
2006-11-09 16:30:00,94.681,94.737,94.653,94.737,3773599994.0
2006-11-09 16:45:00,94.746,94.789,94.698,94.758,3225399987.0
2006-11-09 17:00:00,94.73,94.918,94.724,94.908,3448599990.0
2006-11-09 17:15:00,94.887,94.915,94.796,94.804,3397599998.0
2006-11-09 17:30:00,94.813,94.86,94.795,94.827,3526499996.0
2006-11-09 17:45:00,94.835,94.846,94.762,94.767,3353099984.0
2006-11-09 18:00:00,94.782,94.94,94.768,94.93,21081799994.0
2006-11-09 18:15:00,94.94,94.94,94.777,94.915,22963899955.0
2006-11-09 18:30:00,94.91,94.986,94.865,94.891,19169499940.0
2006-11-09 18:45:00,94.908,94.961,94.852,94.901,13772999952.0
2006-11-09 19:00:00,94.881,94.939,94.855,94.924,9377699972.0
2006-11-09 19:15:00,94.91,94.922,94.845,94.856,13801799967.0
2006-11-09 19:30:00,94.874,94.902,94.845,94.885,12416099964.0
2006-11-09 19:45:00,94.871,94.94,94.854,94.908,9227499982.0
2006-11-09 20:00:00,94.895,94.965,94.895,94.923,10329999961.0
2006-11-09 20:15:00,94.932,94.963,94.858,94.88,14690599951.0
2006-11-09 20:30:00,94.899,94.947,94.889,94.935,16273899944.0
2006-11-09 20:45:00,94.912,94.943,94.85,94.923,16586199982.0
2006-11-09 21:00:00,94.911,94.939,94.87,94.896,9966099954.0
2006-11-09 21:15:00,94.91,94.916,94.852,94.863,14355099986.0
2006-11-09 21:30:00,94.864,94.877,94.803,94.848,8339299981.0
2006-11-09 21:45:00,94.806,94.883,94.78,94.867,6842799989.0
2006-11-09 22:00:00,94.862,94.907,94.835,94.865,6524299974.0
2006-11-09 22:15:00,94.848,94.866,94.817,94.845,5284899995.0
2006-11-09 22:30:00,94.838,94.876,94.82,94.849,5504999981.0
2006-11-09 22:45:00,94.851,94.856,94.754,94.756,5181699992.0
2006-11-09 23:00:00,94.833,94.857,94.794,94.802,3175999993.0
2006-11-09 23:15:00,94.817,94.845,94.796,94.814,3217799977.0
2006-11-09 23:30:00,94.835,94.839,94.781,94.805,3147599970.0
2006-11-09 23:45:00,94.804,94.846,94.783,94.811,3032099999.0
2006-11-10 00:00:00,94.798,94.865,94.792,94.832,3250199985.0
2006-11-10 00:15:00,94.824,94.858,94.793,94.827,2915599982.0
2006-11-10 00:30:00,94.84,94.85,94.779,94.812,3216299983.0
2006-11-10 00:45:00,94.824,94.851,94.794,94.828,3776199978.0
2006-11-10 01:00:00,94.804,94.841,94.784,94.802,3092599986.0
2006-11-10 01:15:00,94.801,94.814,94.758,94.777,3513300016.0
2006-11-10 01:30:00,94.797,94.842,94.774,94.811,2920099996.0
2006-11-10 01:45:00,94.817,94.842,94.773,94.8,4099199991.0
2006-11-10 02:00:00,94.779,94.836,94.766,94.82,3201999986.0
2006-11-10 02:15:00,94.823,94.868,94.795,94.861,3449800008.0
2006-11-10 02:30:00,94.831,94.883,94.822,94.864,3566600001.0
2006-11-10 02:45:00,94.873,94.885,94.822,94.845,2999999986.0
2006-11-10 03:00:00,94.837,94.86,94.789,94.827,3584899980.0
2006-11-10 03:15:00,94.822,94.837,94.775,94.8,3349299995.0
2006-11-10 03:30:00,94.807,94.82,94.666,94.728,3362300009.0
2006-11-10 03:45:00,94.723,94.839,94.68,94.839,3271099993.0
2006-11-10 04:00:00,94.826,94.901,94.795,94.863,3619899975.0
2006-11-10 04:15:00,94.858,94.865,94.813,94.844,3202200006.0
2006-11-10 04:30:00,94.863,94.871,94.779,94.802,3410600000.0
2006-11-10 04:45:00,94.811,94.842,94.774,94.802,2867100003.0
2006-11-10 05:00:00,94.817,94.834,94.765,94.795,2746899991.0
2006-11-10 05:15:00,94.806,94.844,94.771,94.792,2704899984.0
2006-11-10 05:30:00,94.81,94.812,94.761,94.776,2848400010.0
2006-11-10 05:45:00,94.787,94.81,94.707,94.779,2972499989.0
2006-11-10 06:00:00,94.788,94.835,94.764,94.804,3126099992.0
2006-11-10 06:15:00,94.824,94.847,94.786,94.816,3294699991.0
2006-11-10 06:30:00,94.832,94.843,94.771,94.794,2530199993.0
2006-11-10 06:45:00,94.786,94.832,94.756,94.797,2891400002.0
2006-11-10 07:00:00,94.795,94.879,94.792,94.879,3399899991.0
2006-11-10 07:15:00,94.879,94.901,94.824,94.883,3456299986.0
2006-11-10 07:30:00,94.887,94.902,94.842,94.884,2911100007.0
2006-11-10 07:45:00,94.87,94.9,94.833,94.838,2841099991.0
2006-11-10 08:00:00,94.859,94.875,94.808,94.824,3337399988.0
2006-11-10 08:15:00,94.825,94.878,94.792,94.849,3249700018.0
2006-11-10 08:30:00,94.842,94.855,94.771,94.826,3416399990.0
2006-11-10 08:45:00,94.827,94.903,94.817,94.859,3162199982.0
2006-11-10 09:00:00,94.86,94.913,94.846,94.855,3122999997.0
2006-11-10 09:15:00,94.879,94.928,94.835,94.906,3488699986.0
2006-11-10 09:30:00,94.917,94.982,94.888,94.947,3176699996.0
2006-11-10 09:45:00,94.947,94.961,94.839,94.874,3229799993.0
2006-11-10 10:00:00,94.875,94.898,94.808,94.888,3332499998.0
2006-11-10 10:15:00,94.897,94.941,94.858,94.928,3600400006.0
2006-11-10 10:30:00,94.893,94.935,94.819,94.848,3828000021.0
2006-11-10 10:45:00,94.869,94.953,94.808,94.919,3437300000.0
2006-11-10 11:00:00,94.91,94.937,94.832,94.857,3747000001.0
2006-11-10 11:15:00,94.875,94.942,94.823,94.854,3451499982.0
2006-11-10 11:30:00,94.858,94.937,94.844,94.89,4030899984.0
2006-11-10 11:45:00,94.865,94.901,94.836,94.865,3483399996.0
2006-11-10 12:00:00,94.869,94.892,94.833,94.875,3542899995.0
2006-11-10 12:15:00,94.863,94.883,94.823,94.854,3354699988.0
2006-11-10 12:30:00,94.855,94.87,94.806,94.841,3023799983.0
2006-11-10 12:45:00,94.863,94.878,94.791,94.835,3281599988.0
2006-11-10 13:00:00,94.845,94.852,94.794,94.821,3248299981.0
2006-11-10 13:15:00,94.839,94.882,94.76,94.805,3359999989.0
2006-11-10 13:30:00,94.786,94.838,94.765,94.814,3204999996.0
2006-11-10 13:45:00,94.825,94.833,94.749,94.812,3363600001.0
2006-11-10 14:00:00,94.819,94.837,94.756,94.811,3638100006.0
2006-11-10 14:15:00,94.812,94.869,94.789,94.846,3267699996.0
2006-11-10 14:30:00,94.851,94.903,94.805,94.885,3598099998.0
2006-11-10 14:45:00,94.885,94.895,94.811,94.831,3509699997.0
2006-11-10 15:00:00,94.831,94.858,94.777,94.827,3018599992.0
2006-11-10 15:15:00,94.851,94.915,94.771,94.876,3992999990.0
2006-11-10 15:30:00,94.877,94.905,94.845,94.855,3088499997.0
2006-11-10 15:45:00,94.851,94.896,94.796,94.856,3883699996.0
2006-11-10 16:00:00,94.852,94.871,94.736,94.78,3238999998.0
2006-11-10 16:15:00,94.799,94.806,94.75,94.754,3022999993.0
2006-11-10 16:30:00,94.777,94.843,94.76,94.803,3162599974.0
2006-11-10 16:45:00,94.807,94.843,94.782,94.8,3048899992.0
2006-11-10 17:00:00,94.791,94.846,94.786,94.802,3194399985.0
2006-11-10 17:15:00,94.799,94.845,94.763,94.815,3416499984.0
2006-11-10 17:30:00,94.809,94.821,94.695,94.727,3299999982.0
2006-11-10 17:45:00,94.749,94.826,94.726,94.785,3671099995.0
2006-11-10 18:00:00,94.781,94.823,94.756,94.79,14420699987.0
2006-11-10 18:15:00,94.81,94.818,94.757,94.784,24123799958.0
2006-11-10 18:30:00,94.798,94.84,94.747,94.75,19430599914.0
2006-11-10 18:45:00,94.751,94.812,94.75,94.777,14580699952.0
2006-11-10 19:00:00,94.792,94.811,94.741,94.798,8848599958.0
2006-11-10 19:15:00,94.795,94.806,94.745,94.769,14757699981.0
2006-11-10 19:30:00,94.779,94.832,94.748,94.773,11986999943.0
2006-11-10 19:45:00,94.751,94.788,94.699,94.753,8789899987.0
2006-11-10 20:00:00,94.738,94.771,94.709,94.757,10811999967.0
2006-11-10 20:15:00,94.763,94.78,94.727,94.749,15237799927.0
2006-11-10 20:30:00,94.77,94.8,94.703,94.757,14853999941.0
2006-11-10 20:45:00,94.737,94.79,94.719,94.79,16277199964.0
2006-11-10 21:00:00,94.753,94.8,94.724,94.778,10465999982.0
2006-11-10 21:15:00,94.764,94.79,94.72,94.74,14828599972.0
2006-11-10 21:30:00,94.761,94.807,94.74,94.775,7641099975.0
2006-11-10 21:45:00,94.765,94.804,94.736,94.763,7119999982.0
2006-11-10 22:00:00,94.758,94.803,94.732,94.738,6564999987.0
2006-11-10 22:15:00,94.732,94.795,94.732,94.741,4854200001.0
2006-11-10 22:30:00,94.767,94.767,94.703,94.733,5194699975.0
2006-11-10 22:45:00,94.724,94.76,94.632,94.695,5689999985.0
2006-11-10 23:00:00,94.718,94.733,94.666,94.692,3256200000.0
2006-11-10 23:15:00,94.704,94.726,94.65,94.65,2945400005.0
2006-11-10 23:30:00,94.662,94.664,94.589,94.627,3739999985.0
2006-11-10 23:45:00,94.6,94.661,94.537,94.643,2966999990.0
2006-11-13 00:00:00,94.793,94.818,94.64,94.769,2756599997.0
2006-11-13 00:15:00,94.77,94.806,94.726,94.771,2727199983.0
2006-11-13 00:30:00,94.74,94.807,94.722,94.772,3123199991.0
2006-11-13 00:45:00,94.776,94.807,94.74,94.776,3531799999.0
2006-11-13 01:00:00,94.775,94.813,94.746,94.791,2370099985.0
2006-11-13 01:15:00,94.792,94.85,94.774,94.85,2651300000.0
2006-11-13 01:30:00,94.852,94.852,94.772,94.794,2839099974.0
2006-11-13 01:45:00,94.81,94.82,94.743,94.803,3626799996.0
2006-11-13 02:00:00,94.8,94.829,94.745,94.757,3187399996.0
2006-11-13 02:15:00,94.752,94.806,94.709,94.735,3376799999.0
2006-11-13 02:30:00,94.742,94.784,94.712,94.784,3753599980.0
2006-11-13 02:45:00,94.765,94.839,94.736,94.833,3165099994.0
2006-11-13 03:00:00,94.811,94.852,94.741,94.797,3893200000.0
2006-11-13 03:15:00,94.781,94.824,94.732,94.781,3308500005.0
2006-11-13 03:30:00,94.755,94.788,94.661,94.71,3338099987.0
2006-11-13 03:45:00,94.7,94.736,94.664,94.674,3262499989.0
2006-11-13 04:00:00,94.642,94.734,94.642,94.69,3138399996.0
2006-11-13 04:15:00,94.698,94.727,94.658,94.703,2921799992.0
2006-11-13 04:30:00,94.722,94.732,94.681,94.688,2798899995.0
2006-11-13 04:45:00,94.7,94.741,94.673,94.707,2843600011.0
2006-11-13 05:00:00,94.685,94.754,94.666,94.73,3601599986.0
2006-11-13 05:15:00,94.742,94.765,94.704,94.724,3161699996.0
2006-11-13 05:30:00,94.722,94.771,94.697,94.718,2525999983.0
2006-11-13 05:45:00,94.733,94.781,94.682,94.741,3049999992.0
2006-11-13 06:00:00,94.743,94.772,94.691,94.737,3008199985.0
2006-11-13 06:15:00,94.713,94.761,94.693,94.738,2600799986.0
2006-11-13 06:30:00,94.757,94.765,94.7,94.745,2753399992.0
2006-11-13 06:45:00,94.765,94.786,94.729,94.757,3409399998.0
2006-11-13 07:00:00,94.759,94.791,94.708,94.743,3071899999.0
2006-11-13 07:15:00,94.727,94.784,94.716,94.735,3309900004.0
2006-11-13 07:30:00,94.747,94.793,94.719,94.731,3230999986.0
2006-11-13 07:45:00,94.733,94.756,94.713,94.739,3124199992.0
2006-11-13 08:00:00,94.741,94.8,94.711,94.738,3119899995.0
2006-11-13 08:15:00,94.74,94.772,94.71,94.735,2924999989.0
2006-11-13 08:30:00,94.747,94.771,94.71,94.711,3642399972.0
2006-11-13 08:45:00,94.737,94.756,94.691,94.746,3382299988.0
2006-11-13 09:00:00,94.739,94.766,94.702,94.74,3387499988.0
2006-11-13 09:15:00,94.747,94.792,94.721,94.779,3566299994.0
2006-11-13 09:30:00,94.784,94.83,94.762,94.802,2939999989.0
2006-11-13 09:45:00,94.821,94.856,94.785,94.819,3788899986.0
2006-11-13 10:00:00,94.82,94.854,94.796,94.831,3397799986.0
2006-11-13 10:15:00,94.845,94.845,94.765,94.8,3526699995.0
2006-11-13 10:30:00,94.802,94.828,94.754,94.803,3434699990.0
2006-11-13 10:45:00,94.813,94.868,94.793,94.807,3507499999.0
2006-11-13 11:00:00,94.804,94.833,94.765,94.793,3296900003.0
2006-11-13 11:15:00,94.797,94.853,94.74,94.821,3469299988.0
2006-11-13 11:30:00,94.822,94.883,94.808,94.853,3631299988.0
2006-11-13 11:45:00,94.856,94.941,94.852,94.908,3583699987.0
2006-11-13 12:00:00,94.91,94.963,94.901,94.948,3633899976.0
2006-11-13 12:15:00,94.936,94.952,94.868,94.875,3266399991.0
2006-11-13 12:30:00,94.892,94.903,94.847,94.88,2970499989.0
2006-11-13 12:45:00,94.882,94.912,94.777,94.867,3341299984.0
2006-11-13 13:00:00,94.888,94.92,94.832,94.842,3310099987.0
2006-11-13 13:15:00,94.848,94.901,94.816,94.895,3311299992.0
2006-11-13 13:30:00,94.901,94.907,94.862,94.895,3023299993.0
2006-11-13 13:45:00,94.878,94.898,94.82,94.865,3280299982.0
2006-11-13 14:00:00,94.853,94.888,94.811,94.827,3289599979.0
2006-11-13 14:15:00,94.832,94.852,94.781,94.83,3283199986.0
2006-11-13 14:30:00,94.813,94.877,94.764,94.857,3696600004.0
2006-11-13 14:45:00,94.86,94.869,94.774,94.828,3379699990.0
2006-11-13 15:00:00,94.841,94.9,94.816,94.892,3282000006.0
2006-11-13 15:15:00,94.863,94.925,94.842,94.882,3864899983.0
2006-11-13 15:30:00,94.897,94.927,94.867,94.921,2913999989.0
2006-11-13 15:45:00,94.92,94.936,94.862,94.906,3389700008.0
2006-11-13 16:00:00,94.914,94.947,94.876,94.917,3363399999.0
2006-11-13 16:15:00,94.928,94.966,94.877,94.92,3700200000.0
2006-11-13 16:30:00,94.92,94.966,94.912,94.945,3347399986.0
2006-11-13 16:45:00,94.931,94.991,94.93,94.982,3296199993.0
2006-11-13 17:00:00,94.983,95.011,94.917,94.948,3628899985.0
2006-11-13 17:15:00,94.938,94.938,94.871,94.888,3559899990.0
2006-11-13 17:30:00,94.876,94.935,94.866,94.929,3438299990.0
2006-11-13 17:45:00,94.927,94.95,94.886,94.95,3338200000.0
2006-11-13 18:00:00,94.961,94.964,94.88,94.9,18961599955.0
2006-11-13 18:15:00,94.92,94.957,94.89,94.933,24218599928.0
2006-11-13 18:30:00,94.94,94.964,94.889,94.909,17545599940.0
2006-11-13 18:45:00,94.891,94.944,94.885,94.925,14185499975.0
2006-11-13 19:00:00,94.925,94.931,94.862,94.903,9601499969.0
2006-11-13 19:15:00,94.902,94.957,94.878,94.918,13286999943.0
2006-11-13 19:30:00,94.913,94.942,94.886,94.933,12292699981.0
2006-11-13 19:45:00,94.917,94.937,94.857,94.891,9869099966.0
2006-11-13 20:00:00,94.895,94.92,94.865,94.903,10140399995.0
2006-11-13 20:15:00,94.893,94.93,94.86,94.87,14465799976.0
2006-11-13 20:30:00,94.86,94.943,94.86,94.905,14035399971.0
2006-11-13 20:45:00,94.886,94.922,94.84,94.874,16204899921.0
2006-11-13 21:00:00,94.876,94.894,94.846,94.863,10326899960.0
2006-11-13 21:15:00,94.877,94.888,94.836,94.874,14968599993.0
2006-11-13 21:30:00,94.877,94.885,94.842,94.878,7538299975.0
2006-11-13 21:45:00,94.875,94.885,94.807,94.837,6671100000.0
2006-11-13 22:00:00,94.84,94.89,94.803,94.855,6586599972.0
2006-11-13 22:15:00,94.868,94.906,94.832,94.848,4522899995.0
2006-11-13 22:30:00,94.867,94.904,94.845,94.862,5294099962.0
2006-11-13 22:45:00,94.855,94.883,94.798,94.805,5579799984.0
2006-11-13 23:00:00,94.867,94.881,94.807,94.83,2755100007.0
2006-11-13 23:15:00,94.835,94.867,94.812,94.815,3412299990.0
2006-11-13 23:30:00,94.835,94.883,94.811,94.86,3454699993.0
2006-11-13 23:45:00,94.847,94.898,94.831,94.856,2649500005.0
2006-11-14 00:00:00,94.87,94.89,94.824,94.855,2703899993.0
2006-11-14 00:15:00,94.863,94.889,94.821,94.86,3109200006.0
2006-11-14 00:30:00,94.857,94.857,94.774,94.797,3228599994.0
2006-11-14 00:45:00,94.806,94.859,94.797,94.826,3238799991.0
2006-11-14 01:00:00,94.833,94.856,94.796,94.823,3150699985.0
2006-11-14 01:15:00,94.847,94.855,94.807,94.845,3339399992.0
2006-11-14 01:30:00,94.852,94.856,94.812,94.848,2957399995.0
2006-11-14 01:45:00,94.845,94.845,94.56,94.57,3605299993.0
2006-11-14 02:00:00,94.567,94.625,94.474,94.606,3198699988.0
2006-11-14 02:15:00,94.631,94.649,94.579,94.61,3517399982.0
2006-11-14 02:30:00,94.613,94.673,94.613,94.658,3105900000.0
2006-11-14 02:45:00,94.65,94.662,94.596,94.64,3143499989.0
2006-11-14 03:00:00,94.649,94.668,94.572,94.592,3713499990.0
2006-11-14 03:15:00,94.591,94.591,94.542,94.577,3303599991.0
2006-11-14 03:30:00,94.571,94.625,94.558,94.622,3508599986.0
2006-11-14 03:45:00,94.596,94.62,94.523,94.531,3151100003.0
2006-11-14 04:00:00,94.546,94.58,94.511,94.557,3184199994.0
2006-11-14 04:15:00,94.571,94.577,94.51,94.54,2873999981.0
2006-11-14 04:30:00,94.542,94.571,94.504,94.562,3511699993.0
2006-11-14 04:45:00,94.562,94.581,94.534,94.549,2720200004.0
2006-11-14 05:00:00,94.538,94.57,94.493,94.545,3034899992.0
2006-11-14 05:15:00,94.54,94.591,94.53,94.586,2592799988.0
2006-11-14 05:30:00,94.586,94.606,94.557,94.568,2655199994.0
2006-11-14 05:45:00,94.578,94.631,94.545,94.574,2770199976.0
2006-11-14 06:00:00,94.591,94.624,94.546,94.615,2838999995.0
2006-11-14 06:15:00,94.602,94.65,94.578,94.638,2735399981.0
2006-11-14 06:30:00,94.643,94.647,94.58,94.628,3142200009.0
2006-11-14 06:45:00,94.593,94.645,94.564,94.604,3152399987.0
2006-11-14 07:00:00,94.583,94.625,94.565,94.575,3270699994.0
2006-11-14 07:15:00,94.597,94.619,94.558,94.601,2901100000.0
2006-11-14 07:30:00,94.597,94.638,94.573,94.635,2681299979.0
2006-11-14 07:45:00,94.627,94.649,94.584,94.591,2658599987.0
2006-11-14 08:00:00,94.607,94.617,94.524,94.554,3209799992.0
2006-11-14 08:15:00,94.553,94.574,94.511,94.529,3343799989.0
2006-11-14 08:30:00,94.544,94.581,94.507,94.563,3311399981.0
2006-11-14 08:45:00,94.566,94.615,94.523,94.594,3164899997.0
2006-11-14 09:00:00,94.595,94.595,94.489,94.496,3822499991.0
2006-11-14 09:15:00,94.503,94.517,94.44,94.471,3843099985.0
2006-11-14 09:30:00,94.468,94.527,94.444,94.503,3759000003.0
2006-11-14 09:45:00,94.506,94.608,94.491,94.587,3522599992.0
2006-11-14 10:00:00,94.567,94.632,94.545,94.604,3365299984.0
2006-11-14 10:15:00,94.624,94.689,94.604,94.682,3415500007.0
2006-11-14 10:30:00,94.688,94.735,94.631,94.709,3294399991.0
2006-11-14 10:45:00,94.724,94.83,94.706,94.818,3133399987.0
2006-11-14 11:00:00,94.817,94.886,94.777,94.844,3540699985.0
2006-11-14 11:15:00,94.809,94.85,94.76,94.786,3579399994.0
2006-11-14 11:30:00,94.77,94.801,94.73,94.775,4152399986.0
2006-11-14 11:45:00,94.785,94.832,94.727,94.797,3515399992.0
2006-11-14 12:00:00,94.782,94.782,94.694,94.754,3901999990.0
2006-11-14 12:15:00,94.738,94.756,94.652,94.7,3397299987.0
2006-11-14 12:30:00,94.683,94.762,94.68,94.742,3089600002.0
2006-11-14 12:45:00,94.725,94.758,94.673,94.743,3601299986.0
2006-11-14 13:00:00,94.751,94.751,94.702,94.73,3700099998.0
2006-11-14 13:15:00,94.71,94.736,94.627,94.679,3114499999.0
2006-11-14 13:30:00,94.683,94.683,94.604,94.613,3362699985.0
2006-11-14 13:45:00,94.628,94.64,94.58,94.605,3391499992.0
2006-11-14 14:00:00,94.595,94.613,94.527,94.571,3348299997.0
2006-11-14 14:15:00,94.571,94.595,94.539,94.575,3311399989.0
2006-11-14 14:30:00,94.578,94.59,94.509,94.576,3173599988.0
2006-11-14 14:45:00,94.543,94.578,94.497,94.547,3416199984.0
2006-11-14 15:00:00,94.543,94.563,94.506,94.518,2633400008.0
2006-11-14 15:15:00,94.497,94.579,94.489,94.55,4457900011.0
2006-11-14 15:30:00,94.563,94.633,94.512,94.589,3790499981.0
2006-11-14 15:45:00,94.58,94.643,94.555,94.626,3204299989.0
2006-11-14 16:00:00,94.62,94.664,94.603,94.635,3114600005.0
2006-11-14 16:15:00,94.651,94.653,94.517,94.526,3668099980.0
2006-11-14 16:30:00,94.544,94.583,94.484,94.514,3395999979.0
2006-11-14 16:45:00,94.51,94.527,94.426,94.445,3685999991.0
2006-11-14 17:00:00,94.459,94.537,94.399,94.438,3541399995.0
2006-11-14 17:15:00,94.409,94.444,94.391,94.421,3033599982.0
2006-11-14 17:30:00,94.418,94.466,94.375,94.452,3565199998.0
2006-11-14 17:45:00,94.455,94.542,94.437,94.542,3555899988.0
2006-11-14 18:00:00,94.547,94.586,94.501,94.57,22740799961.0
2006-11-14 18:15:00,94.58,94.585,94.53,94.568,24072099958.0
2006-11-14 18:30:00,94.546,94.579,94.51,94.55,19384999948.0
2006-11-14 18:45:00,94.549,94.577,94.495,94.512,13205499986.0
2006-11-14 19:00:00,94.514,94.577,94.498,94.556,9307099960.0
2006-11-14 19:15:00,94.552,94.576,94.476,94.528,14320499968.0
2006-11-14 19:30:00,94.54,94.549,94.483,94.517,11268899971.0
2006-11-14 19:45:00,94.516,94.561,94.499,94.553,8996299974.0
2006-11-14 20:00:00,94.554,94.562,94.509,94.527,10011299995.0
2006-11-14 20:15:00,94.517,94.57,94.51,94.545,15893399943.0
2006-11-14 20:30:00,94.57,94.599,94.492,94.563,14995099972.0
2006-11-14 20:45:00,94.573,94.611,94.53,94.578,17165899952.0
2006-11-14 21:00:00,94.56,94.602,94.518,94.574,11289099990.0
2006-11-14 21:15:00,94.565,94.588,94.516,94.535,15146399950.0
2006-11-14 21:30:00,94.546,94.578,94.497,94.525,8176899997.0
2006-11-14 21:45:00,94.515,94.555,94.477,94.551,6357099991.0
2006-11-14 22:00:00,94.548,94.558,94.489,94.516,7313299996.0
2006-11-14 22:15:00,94.527,94.548,94.494,94.525,5148099977.0
2006-11-14 22:30:00,94.535,94.545,94.487,94.498,5675699999.0
2006-11-14 22:45:00,94.513,94.55,94.455,94.462,5686399978.0
2006-11-14 23:00:00,94.518,94.536,94.461,94.51,3351199997.0
2006-11-14 23:15:00,94.522,94.522,94.467,94.515,3395499998.0
2006-11-14 23:30:00,94.518,94.525,94.471,94.486,3586999989.0
2006-11-14 23:45:00,94.503,94.535,94.472,94.514,3020400010.0
2006-11-15 00:00:00,94.521,94.528,94.468,94.49,3061400004.0
2006-11-15 00:15:00,94.479,94.512,94.433,94.503,2748900008.0
2006-11-15 00:30:00,94.492,94.517,94.455,94.499,2725899989.0
2006-11-15 00:45:00,94.487,94.565,94.476,94.512,3361699999.0
2006-11-15 01:00:00,94.48,94.532,94.48,94.49,2899000001.0
2006-11-15 01:15:00,94.517,94.545,94.473,94.53,3431999989.0
2006-11-15 01:30:00,94.532,94.557,94.498,94.542,3352299975.0
2006-11-15 01:45:00,94.541,94.583,94.513,94.534,3780099978.0
2006-11-15 02:00:00,94.544,94.598,94.525,94.598,3470199998.0
2006-11-15 02:15:00,94.581,94.612,94.557,94.573,3436399974.0
2006-11-15 02:30:00,94.557,94.609,94.553,94.574,3838100004.0
2006-11-15 02:45:00,94.588,94.588,94.512,94.536,3212000000.0
2006-11-15 03:00:00,94.543,94.578,94.478,94.578,4216500011.0
2006-11-15 03:15:00,94.556,94.595,94.544,94.56,2874599985.0
2006-11-15 03:30:00,94.578,94.603,94.529,94.581,3214499973.0
2006-11-15 03:45:00,94.582,94.621,94.568,94.58,3373600000.0
2006-11-15 04:00:00,94.577,94.592,94.538,94.569,2454500006.0
2006-11-15 04:15:00,94.567,94.594,94.539,94.585,3166700001.0
2006-11-15 04:30:00,94.593,94.597,94.548,94.563,2508999990.0
2006-11-15 04:45:00,94.573,94.61,94.565,94.598,2863599990.0
2006-11-15 05:00:00,94.586,94.616,94.562,94.609,2879499997.0
2006-11-15 05:15:00,94.606,94.635,94.562,94.61,2480599989.0
2006-11-15 05:30:00,94.624,94.64,94.572,94.577,2669499982.0
2006-11-15 05:45:00,94.585,94.63,94.547,94.597,2710999976.0
2006-11-15 06:00:00,94.594,94.64,94.582,94.602,2730899994.0
2006-11-15 06:15:00,94.591,94.662,94.589,94.635,3050599983.0
2006-11-15 06:30:00,94.642,94.66,94.6,94.615,3122299990.0
2006-11-15 06:45:00,94.63,94.653,94.595,94.622,2964199990.0
2006-11-15 07:00:00,94.604,94.665,94.604,94.635,3393099986.0
2006-11-15 07:15:00,94.645,94.657,94.602,94.616,3308699991.0
2006-11-15 07:30:00,94.625,94.64,94.582,94.621,2976699992.0
2006-11-15 07:45:00,94.607,94.633,94.574,94.602,2970999995.0
2006-11-15 08:00:00,94.587,94.618,94.57,94.582,2903599992.0
2006-11-15 08:15:00,94.61,94.68,94.576,94.68,2981599968.0
2006-11-15 08:30:00,94.663,94.699,94.619,94.619,3191900001.0
2006-11-15 08:45:00,94.646,94.677,94.621,94.624,3503900001.0
2006-11-15 09:00:00,94.642,94.67,94.571,94.625,3317999997.0
2006-11-15 09:15:00,94.618,94.627,94.539,94.614,3130099999.0
2006-11-15 09:30:00,94.611,94.624,94.55,94.558,3091299991.0
2006-11-15 09:45:00,94.566,94.632,94.523,94.523,3374599993.0
2006-11-15 10:00:00,94.529,94.643,94.49,94.612,3432000001.0
2006-11-15 10:15:00,94.614,94.614,94.521,94.545,3482299988.0
2006-11-15 10:30:00,94.533,94.567,94.376,94.41,3609399981.0
2006-11-15 10:45:00,94.427,94.495,94.426,94.451,3392099986.0
2006-11-15 11:00:00,94.458,94.528,94.433,94.488,3209199989.0
2006-11-15 11:15:00,94.463,94.547,94.46,94.532,3557699999.0
2006-11-15 11:30:00,94.526,94.549,94.466,94.479,3388999990.0
2006-11-15 11:45:00,94.476,94.547,94.476,94.525,3625999984.0
2006-11-15 12:00:00,94.523,94.534,94.477,94.507,3312499984.0
2006-11-15 12:15:00,94.525,94.542,94.456,94.466,3110499987.0
2006-11-15 12:30:00,94.444,94.486,94.373,94.417,3288199982.0
2006-11-15 12:45:00,94.417,94.469,94.377,94.41,3378399987.0
2006-11-15 13:00:00,94.398,94.422,94.353,94.362,3384999992.0
2006-11-15 13:15:00,94.37,94.425,94.312,94.396,3164799995.0
2006-11-15 13:30:00,94.407,94.446,94.377,94.418,3266999984.0
2006-11-15 13:45:00,94.442,94.448,94.373,94.419,2945899994.0
2006-11-15 14:00:00,94.42,94.46,94.384,94.437,3014399986.0
2006-11-15 14:15:00,94.452,94.46,94.41,94.445,3420799987.0
2006-11-15 14:30:00,94.428,94.469,94.374,94.387,3539299991.0
2006-11-15 14:45:00,94.375,94.411,94.341,94.411,3877799974.0
2006-11-15 15:00:00,94.397,94.448,94.376,94.408,3183899986.0
2006-11-15 15:15:00,94.398,94.416,94.355,94.401,3846299972.0
2006-11-15 15:30:00,94.379,94.432,94.324,94.411,3486099991.0
2006-11-15 15:45:00,94.416,94.485,94.404,94.451,3334899990.0
2006-11-15 16:00:00,94.453,94.483,94.427,94.462,2878899997.0
2006-11-15 16:15:00,94.472,94.512,94.448,94.5,3245599982.0
2006-11-15 16:30:00,94.489,94.512,94.444,94.451,3710299979.0
2006-11-15 16:45:00,94.471,94.559,94.423,94.539,3146300000.0
2006-11-15 17:00:00,94.515,94.632,94.509,94.6,3251400001.0
2006-11-15 17:15:00,94.592,94.636,94.581,94.607,3360699999.0
2006-11-15 17:30:00,94.613,94.642,94.583,94.622,3184999985.0
2006-11-15 17:45:00,94.624,94.649,94.598,94.606,3494799986.0
2006-11-15 18:00:00,94.607,94.64,94.571,94.61,24080399932.0
2006-11-15 18:15:00,94.62,94.628,94.575,94.613,23857699958.0
2006-11-15 18:30:00,94.6,94.646,94.581,94.596,18054199968.0
2006-11-15 18:45:00,94.605,94.645,94.589,94.634,14316800001.0
2006-11-15 19:00:00,94.632,94.632,94.572,94.616,9032299984.0
2006-11-15 19:15:00,94.614,94.622,94.554,94.584,13313699968.0
2006-11-15 19:30:00,94.605,94.644,94.567,94.618,11824899987.0
2006-11-15 19:45:00,94.606,94.638,94.575,94.615,9490199943.0
2006-11-15 20:00:00,94.593,94.611,94.526,94.565,10283299999.0
2006-11-15 20:15:00,94.546,94.72,94.505,94.69,14762799951.0
2006-11-15 20:30:00,94.53,94.55,94.505,94.53,16582099966.0
2006-11-15 20:45:00,94.54,94.72,94.507,94.545,15712399958.0
2006-11-15 21:00:00,94.532,94.639,94.499,94.625,11786399980.0
2006-11-15 21:15:00,94.63,94.746,94.605,94.673,13915899923.0
2006-11-15 21:30:00,94.67,94.733,94.655,94.714,8228499970.0
2006-11-15 21:45:00,94.709,94.74,94.677,94.682,6260599983.0
2006-11-15 22:00:00,94.695,94.705,94.649,94.672,6551699981.0
2006-11-15 22:15:00,94.677,94.711,94.659,94.682,4302099989.0
2006-11-15 22:30:00,94.676,94.706,94.64,94.661,5439799991.0
2006-11-15 22:45:00,94.685,94.706,94.603,94.616,5520999976.0
2006-11-15 23:00:00,94.698,94.713,94.657,94.67,2539599995.0
2006-11-15 23:15:00,94.675,94.68,94.626,94.646,3188600007.0
2006-11-15 23:30:00,94.669,94.705,94.634,94.69,3822199994.0
2006-11-15 23:45:00,94.664,94.711,94.66,94.671,3139000009.0
2006-11-16 00:00:00,94.656,94.7,94.622,94.639,3021299995.0
2006-11-16 00:15:00,94.656,94.681,94.615,94.658,3304399987.0
2006-11-16 00:30:00,94.637,94.664,94.606,94.616,3460999994.0
2006-11-16 00:45:00,94.632,94.657,94.599,94.615,3363199993.0
2006-11-16 01:00:00,94.624,94.659,94.601,94.617,2886199994.0
2006-11-16 01:15:00,94.638,94.658,94.614,94.656,3102599996.0
2006-11-16 01:30:00,94.641,94.657,94.589,94.604,2951900006.0
2006-11-16 01:45:00,94.6,94.615,94.55,94.592,3637099993.0
2006-11-16 02:00:00,94.592,94.626,94.576,94.605,3184099989.0
2006-11-16 02:15:00,94.615,94.634,94.583,94.631,3418199984.0
2006-11-16 02:30:00,94.619,94.664,94.586,94.599,3064399994.0
2006-11-16 02:45:00,94.597,94.675,94.583,94.665,3305700009.0
2006-11-16 03:00:00,94.664,94.733,94.653,94.701,3381599989.0
2006-11-16 03:15:00,94.705,94.734,94.537,94.578,3621799979.0
2006-11-16 03:30:00,94.576,94.611,94.51,94.575,3160199996.0
2006-11-16 03:45:00,94.561,94.62,94.558,94.602,3465399992.0
2006-11-16 04:00:00,94.597,94.597,94.515,94.539,2666700004.0
2006-11-16 04:15:00,94.558,94.576,94.514,94.53,3012199993.0
2006-11-16 04:30:00,94.55,94.567,94.511,94.535,2283699992.0
2006-11-16 04:45:00,94.54,94.58,94.518,94.569,2692499999.0
2006-11-16 05:00:00,94.575,94.59,94.524,94.578,3243499998.0
2006-11-16 05:15:00,94.569,94.616,94.54,94.608,2810799988.0
2006-11-16 05:30:00,94.598,94.629,94.579,94.614,2882099995.0
2006-11-16 05:45:00,94.615,94.63,94.55,94.57,2742900002.0
2006-11-16 06:00:00,94.557,94.586,94.539,94.557,2974999994.0
2006-11-16 06:15:00,94.544,94.593,94.532,94.575,2374299991.0
2006-11-16 06:30:00,94.573,94.602,94.545,94.578,2809499996.0
2006-11-16 06:45:00,94.571,94.605,94.549,94.585,2963699985.0
2006-11-16 07:00:00,94.574,94.634,94.557,94.577,3145699981.0
2006-11-16 07:15:00,94.583,94.604,94.549,94.569,3044299967.0
2006-11-16 07:30:00,94.58,94.625,94.568,94.625,3110699989.0
2006-11-16 07:45:00,94.597,94.675,94.597,94.645,3482300000.0
2006-11-16 08:00:00,94.618,94.654,94.591,94.618,3271999991.0
2006-11-16 08:15:00,94.605,94.672,94.554,94.665,3091299996.0
2006-11-16 08:30:00,94.648,94.663,94.599,94.599,2880099991.0
2006-11-16 08:45:00,94.62,94.672,94.586,94.639,3269600003.0
2006-11-16 09:00:00,94.66,94.711,94.619,94.674,3259099989.0
2006-11-16 09:15:00,94.674,94.715,94.647,94.685,3615699987.0
2006-11-16 09:30:00,94.683,94.727,94.65,94.698,3469899990.0
2006-11-16 09:45:00,94.704,94.731,94.664,94.729,3261699999.0
2006-11-16 10:00:00,94.697,94.724,94.629,94.667,3147499994.0
2006-11-16 10:15:00,94.67,94.673,94.593,94.603,3656199974.0
2006-11-16 10:30:00,94.619,94.647,94.6,94.626,3162899993.0
2006-11-16 10:45:00,94.638,94.686,94.597,94.632,3297999997.0
2006-11-16 11:00:00,94.652,94.709,94.627,94.668,3438299998.0
2006-11-16 11:15:00,94.685,94.713,94.634,94.65,3344199990.0
2006-11-16 11:30:00,94.64,94.665,94.56,94.581,4064399983.0
2006-11-16 11:45:00,94.58,94.631,94.522,94.594,3607799986.0
2006-11-16 12:00:00,94.593,94.612,94.535,94.56,3798699989.0
2006-11-16 12:15:00,94.56,94.622,94.536,94.573,3412200010.0
2006-11-16 12:30:00,94.569,94.599,94.551,94.578,2660799980.0
2006-11-16 12:45:00,94.548,94.579,94.49,94.515,3759599993.0
2006-11-16 13:00:00,94.506,94.555,94.483,94.506,3142199992.0
2006-11-16 13:15:00,94.533,94.57,94.494,94.516,3315899993.0
2006-11-16 13:30:00,94.523,94.546,94.478,94.515,3323099995.0
2006-11-16 13:45:00,94.515,94.562,94.49,94.562,3269399999.0
2006-11-16 14:00:00,94.548,94.583,94.525,94.554,2923300015.0
2006-11-16 14:15:00,94.536,94.585,94.508,94.557,3692299995.0
2006-11-16 14:30:00,94.562,94.605,94.51,94.581,2933699999.0
2006-11-16 14:45:00,94.583,94.607,94.519,94.555,3436099993.0
2006-11-16 15:00:00,94.571,94.602,94.553,94.558,2661499985.0
2006-11-16 15:15:00,94.556,94.61,94.511,94.561,3685699990.0
2006-11-16 15:30:00,94.579,94.64,94.537,94.56,3771399996.0
2006-11-16 15:45:00,94.554,94.566,94.493,94.555,3198199984.0
2006-11-16 16:00:00,94.545,94.563,94.488,94.508,3440999988.0
2006-11-16 16:15:00,94.515,94.573,94.482,94.542,3158299987.0
2006-11-16 16:30:00,94.529,94.562,94.497,94.517,3499199983.0
2006-11-16 16:45:00,94.506,94.586,94.506,94.557,3368800008.0
2006-11-16 17:00:00,94.544,94.666,94.533,94.659,3534099986.0
2006-11-16 17:15:00,94.638,94.718,94.616,94.699,3279099980.0
2006-11-16 17:30:00,94.675,94.696,94.63,94.675,3630199989.0
2006-11-16 17:45:00,94.665,94.684,94.632,94.647,3213999990.0
2006-11-16 18:00:00,94.649,94.72,94.62,94.67,24625999935.0
2006-11-16 18:15:00,94.68,94.75,94.601,94.665,23566199895.0
2006-11-16 18:30:00,94.671,94.699,94.638,94.638,19571999964.0
2006-11-16 18:45:00,94.639,94.703,94.639,94.671,14430199955.0
2006-11-16 19:00:00,94.66,94.736,94.622,94.714,9701799969.0
2006-11-16 19:15:00,94.706,94.71,94.588,94.621,14746799993.0
2006-11-16 19:30:00,94.65,94.674,94.605,94.638,12565099956.0
2006-11-16 19:45:00,94.648,94.687,94.602,94.666,9496499985.0
2006-11-16 20:00:00,94.651,94.72,94.587,94.697,10471399952.0
2006-11-16 20:15:00,94.717,94.734,94.642,94.702,11353399970.0
2006-11-16 20:30:00,94.7,94.713,94.641,94.668,16399699955.0
2006-11-16 20:45:00,94.664,94.704,94.642,94.685,17069399984.0
2006-11-16 21:00:00,94.69,94.71,94.64,94.678,8690199994.0
2006-11-16 21:15:00,94.67,94.704,94.64,94.67,15375199999.0
2006-11-16 21:30:00,94.671,94.708,94.652,94.708,8368299982.0
2006-11-16 21:45:00,94.703,94.71,94.656,94.674,6464499997.0
2006-11-16 22:00:00,94.694,94.706,94.645,94.693,6387399984.0
2006-11-16 22:15:00,94.695,94.7,94.641,94.641,4120399991.0
2006-11-16 22:30:00,94.667,94.709,94.644,94.688,5139100011.0
2006-11-16 22:45:00,94.693,94.721,94.619,94.632,5602399985.0
2006-11-16 23:00:00,94.686,94.706,94.651,94.689,2706499998.0
2006-11-16 23:15:00,94.689,94.701,94.627,94.665,2978199987.0
2006-11-16 23:30:00,94.678,94.708,94.647,94.665,3622499981.0
2006-11-16 23:45:00,94.663,94.7,94.644,94.657,2975500011.0
2006-11-17 00:00:00,94.669,94.692,94.618,94.65,3009899979.0
2006-11-17 00:15:00,94.646,94.699,94.645,94.691,2544699981.0
2006-11-17 00:30:00,94.682,94.722,94.658,94.698,2998099991.0
2006-11-17 00:45:00,94.688,94.725,94.675,94.71,3324000008.0
2006-11-17 01:00:00,94.7,94.72,94.648,94.67,3000000004.0
2006-11-17 01:15:00,94.693,94.715,94.67,94.702,3129899993.0
2006-11-17 01:30:00,94.712,94.721,94.659,94.679,3174199995.0
2006-11-17 01:45:00,94.703,94.715,94.658,94.688,3910500011.0
2006-11-17 02:00:00,94.676,94.709,94.664,94.695,2734999996.0
2006-11-17 02:15:00,94.693,94.702,94.643,94.674,3566900001.0
2006-11-17 02:30:00,94.664,94.685,94.635,94.664,3361399990.0
2006-11-17 02:45:00,94.66,94.708,94.639,94.681,3434599983.0
2006-11-17 03:00:00,94.678,94.711,94.661,94.695,3852399979.0
2006-11-17 03:15:00,94.694,94.71,94.656,94.71,2780300004.0
2006-11-17 03:30:00,94.72,94.725,94.655,94.704,3291299992.0
2006-11-17 03:45:00,94.681,94.727,94.672,94.692,3240999993.0
2006-11-17 04:00:00,94.707,94.718,94.672,94.689,3018399998.0
2006-11-17 04:15:00,94.69,94.715,94.661,94.685,3136600011.0
2006-11-17 04:30:00,94.684,94.718,94.664,94.697,2535299997.0
2006-11-17 04:45:00,94.718,94.721,94.676,94.69,2527499999.0
2006-11-17 05:00:00,94.696,94.726,94.672,94.726,2976300001.0
2006-11-17 05:15:00,94.717,94.731,94.666,94.71,2830400002.0
2006-11-17 05:30:00,94.711,94.715,94.665,94.671,2419299991.0
2006-11-17 05:45:00,94.699,94.712,94.633,94.701,2910199997.0
2006-11-17 06:00:00,94.674,94.723,94.664,94.695,2793799986.0
2006-11-17 06:15:00,94.678,94.709,94.654,94.676,2175399995.0
2006-11-17 06:30:00,94.691,94.714,94.664,94.705,2285799990.0
2006-11-17 06:45:00,94.691,94.72,94.657,94.678,3071799995.0
2006-11-17 07:00:00,94.688,94.707,94.65,94.675,3130199995.0
2006-11-17 07:15:00,94.693,94.71,94.647,94.689,3149199995.0
2006-11-17 07:30:00,94.703,94.707,94.622,94.643,3332000004.0
2006-11-17 07:45:00,94.623,94.655,94.587,94.603,3109099995.0
2006-11-17 08:00:00,94.609,94.662,94.598,94.655,3334499991.0
2006-11-17 08:15:00,94.657,94.665,94.61,94.653,2878399999.0
2006-11-17 08:30:00,94.656,94.656,94.544,94.566,3329599994.0
2006-11-17 08:45:00,94.574,94.624,94.54,94.608,3418099988.0
2006-11-17 09:00:00,94.611,94.611,94.512,94.558,3415900006.0
2006-11-17 09:15:00,94.568,94.655,94.568,94.647,3664099978.0
2006-11-17 09:30:00,94.626,94.662,94.605,94.637,3800199997.0
2006-11-17 09:45:00,94.638,94.64,94.551,94.562,2952699999.0
2006-11-17 10:00:00,94.584,94.638,94.563,94.587,2986299982.0
2006-11-17 10:15:00,94.609,94.62,94.552,94.573,3264299983.0
2006-11-17 10:30:00,94.579,94.607,94.519,94.55,3374900000.0
2006-11-17 10:45:00,94.554,94.628,94.522,94.608,3556399993.0
2006-11-17 11:00:00,94.638,94.65,94.555,94.568,3624599989.0
2006-11-17 11:15:00,94.577,94.607,94.54,94.594,3893299988.0
2006-11-17 11:30:00,94.596,94.607,94.542,94.581,3935699989.0
2006-11-17 11:45:00,94.568,94.591,94.465,94.511,3381399986.0
2006-11-17 12:00:00,94.495,94.538,94.468,94.498,3500499995.0
2006-11-17 12:15:00,94.507,94.535,94.449,94.492,3191299978.0
2006-11-17 12:30:00,94.476,94.521,94.461,94.491,3311399983.0
2006-11-17 12:45:00,94.512,94.587,94.488,94.539,3181400003.0
2006-11-17 13:00:00,94.575,94.607,94.515,94.515,3034499985.0
2006-11-17 13:15:00,94.513,94.546,94.458,94.542,3541199985.0
2006-11-17 13:30:00,94.538,94.545,94.462,94.482,3101200003.0
2006-11-17 13:45:00,94.476,94.515,94.42,94.458,3401299993.0
2006-11-17 14:00:00,94.46,94.46,94.401,94.449,3338100011.0
2006-11-17 14:15:00,94.449,94.465,94.399,94.449,3644299997.0
2006-11-17 14:30:00,94.453,94.479,94.37,94.395,3377999993.0
2006-11-17 14:45:00,94.398,94.457,94.364,94.404,3851999991.0
2006-11-17 15:00:00,94.418,94.472,94.372,94.372,3648199988.0
2006-11-17 15:15:00,94.385,94.462,94.372,94.409,3663699990.0
2006-11-17 15:30:00,94.425,94.477,94.38,94.476,3280100004.0
2006-11-17 15:45:00,94.473,94.513,94.42,94.429,3503400002.0
2006-11-17 16:00:00,94.424,94.508,94.37,94.424,2860999993.0
2006-11-17 16:15:00,94.444,94.508,94.396,94.488,3215699973.0
2006-11-17 16:30:00,94.482,94.537,94.466,94.506,3546999989.0
2006-11-17 16:45:00,94.537,94.569,94.495,94.552,3557899984.0
2006-11-17 17:00:00,94.553,94.598,94.506,94.583,3420300007.0
2006-11-17 17:15:00,94.575,94.601,94.487,94.546,3338799995.0
2006-11-17 17:30:00,94.544,94.574,94.514,94.55,3697799994.0
2006-11-17 17:45:00,94.54,94.599,94.525,94.543,3706999980.0
2006-11-17 18:00:00,94.564,94.6,94.538,94.58,21909599888.0
2006-11-17 18:15:00,94.59,94.613,94.527,94.568,23888700009.0
2006-11-17 18:30:00,94.554,94.593,94.51,94.553,19617799971.0
2006-11-17 18:45:00,94.55,94.585,94.52,94.58,14721499975.0
2006-11-17 19:00:00,94.58,94.619,94.524,94.572,9155299988.0
2006-11-17 19:15:00,94.572,94.595,94.474,94.517,15214199953.0
2006-11-17 19:30:00,94.523,94.557,94.47,94.519,12376299970.0
2006-11-17 19:45:00,94.523,94.548,94.486,94.526,9337399980.0
2006-11-17 20:00:00,94.523,94.567,94.501,94.532,10364599996.0
2006-11-17 20:15:00,94.535,94.553,94.48,94.525,13567899989.0
2006-11-17 20:30:00,94.535,94.56,94.502,94.538,14942599947.0
2006-11-17 20:45:00,94.514,94.59,94.497,94.525,16642299969.0
2006-11-17 21:00:00,94.58,94.6,94.51,94.537,8745899975.0
2006-11-17 21:15:00,94.535,94.578,94.485,94.56,14672599962.0
2006-11-17 21:30:00,94.557,94.573,94.503,94.54,7977799966.0
2006-11-17 21:45:00,94.539,94.6,94.526,94.578,6550299994.0
2006-11-17 22:00:00,94.577,94.638,94.534,94.584,6014599979.0
2006-11-17 22:15:00,94.585,94.607,94.533,94.533,4143799997.0
2006-11-17 22:30:00,94.551,94.584,94.536,94.56,5605099999.0
2006-11-17 22:45:00,94.551,94.596,94.519,94.528,5174900003.0
2006-11-17 23:00:00,94.594,94.612,94.523,94.535,3025499992.0
2006-11-17 23:15:00,94.548,94.59,94.506,94.573,2906900000.0
2006-11-17 23:30:00,94.585,94.607,94.544,94.565,3735799998.0
2006-11-17 23:45:00,94.556,94.655,94.533,94.594,3242699993.0
2006-11-20 00:00:00,94.681,94.765,94.59,94.696,2857099984.0
2006-11-20 00:15:00,94.693,94.737,94.622,94.648,2785399976.0
2006-11-20 00:30:00,94.637,94.7,94.624,94.654,3085499980.0
2006-11-20 00:45:00,94.67,94.715,94.654,94.69,3199999990.0
2006-11-20 01:00:00,94.68,94.735,94.662,94.699,2833699980.0
2006-11-20 01:15:00,94.713,94.736,94.668,94.679,2308199986.0
2006-11-20 01:30:00,94.693,94.707,94.65,94.671,3244899981.0
2006-11-20 01:45:00,94.651,94.69,94.637,94.686,3456299997.0
2006-11-20 02:00:00,94.662,94.712,94.658,94.684,3165400002.0
2006-11-20 02:15:00,94.684,94.734,94.675,94.715,2932399993.0
2006-11-20 02:30:00,94.693,94.741,94.693,94.711,3267499965.0
2006-11-20 02:45:00,94.701,94.78,94.687,94.728,3475699998.0
2006-11-20 03:00:00,94.742,94.75,94.678,94.718,3464299987.0
2006-11-20 03:15:00,94.723,94.726,94.678,94.698,3179300006.0
2006-11-20 03:30:00,94.703,94.726,94.651,94.714,3005999995.0
2006-11-20 03:45:00,94.682,94.725,94.677,94.712,3409199997.0
2006-11-20 04:00:00,94.675,94.713,94.66,94.683,2763099995.0
2006-11-20 04:15:00,94.684,94.742,94.666,94.715,2623599981.0
2006-11-20 04:30:00,94.721,94.739,94.689,94.711,2342499998.0
2006-11-20 04:45:00,94.729,94.803,94.719,94.793,2945699993.0
2006-11-20 05:00:00,94.793,94.814,94.735,94.767,2583299988.0
2006-11-20 05:15:00,94.763,94.814,94.755,94.784,2817599991.0
2006-11-20 05:30:00,94.786,94.805,94.729,94.732,2270699991.0
2006-11-20 05:45:00,94.758,94.803,94.708,94.782,2706399990.0
2006-11-20 06:00:00,94.775,94.812,94.764,94.777,2599199993.0
2006-11-20 06:15:00,94.774,94.809,94.758,94.795,2483899999.0
2006-11-20 06:30:00,94.795,94.82,94.764,94.793,2405899999.0
2006-11-20 06:45:00,94.785,94.823,94.768,94.809,2663499985.0
2006-11-20 07:00:00,94.792,94.809,94.761,94.78,2829999997.0
2006-11-20 07:15:00,94.786,94.799,94.754,94.768,3286199996.0
2006-11-20 07:30:00,94.795,94.807,94.746,94.793,2537199992.0
2006-11-20 07:45:00,94.76,94.8,94.745,94.786,2995299996.0
2006-11-20 08:00:00,94.781,94.795,94.741,94.741,2940199984.0
2006-11-20 08:15:00,94.764,94.793,94.73,94.753,3223400001.0
2006-11-20 08:30:00,94.768,94.8,94.736,94.762,3497399988.0
2006-11-20 08:45:00,94.766,94.816,94.705,94.779,3133099981.0
2006-11-20 09:00:00,94.79,94.815,94.746,94.789,3732999982.0
2006-11-20 09:15:00,94.765,94.802,94.74,94.794,3273899971.0
2006-11-20 09:30:00,94.789,94.825,94.76,94.786,3617099999.0
2006-11-20 09:45:00,94.791,94.826,94.759,94.81,3424699994.0
2006-11-20 10:00:00,94.822,95.018,94.813,95.007,3100599984.0
2006-11-20 10:15:00,95.034,95.051,94.961,95.034,3150899983.0
2006-11-20 10:30:00,95.014,95.031,94.934,94.935,3230200002.0
2006-11-20 10:45:00,94.96,94.973,94.907,94.933,3297100002.0
2006-11-20 11:00:00,94.941,94.965,94.902,94.921,3594599969.0
2006-11-20 11:15:00,94.935,94.982,94.92,94.935,3331699994.0
2006-11-20 11:30:00,94.932,94.991,94.912,94.978,3926499996.0
2006-11-20 11:45:00,94.987,95.07,94.96,95.04,3734799970.0
2006-11-20 12:00:00,95.017,95.116,94.989,95.102,3427299976.0
2006-11-20 12:15:00,95.115,95.156,95.06,95.069,2979600012.0
2006-11-20 12:30:00,95.055,95.129,95.03,95.081,3251599996.0
2006-11-20 12:45:00,95.094,95.129,95.045,95.045,3069099982.0
2006-11-20 13:00:00,95.088,95.167,95.07,95.128,3347199983.0
2006-11-20 13:15:00,95.133,95.151,95.056,95.072,2991999985.0
2006-11-20 13:30:00,95.073,95.124,95.052,95.1,3364400002.0
2006-11-20 13:45:00,95.088,95.111,95.053,95.083,3549100001.0
2006-11-20 14:00:00,95.08,95.118,95.059,95.092,3138900002.0
2006-11-20 14:15:00,95.102,95.13,95.076,95.106,2923299990.0
2006-11-20 14:30:00,95.099,95.172,95.061,95.172,3429899984.0
2006-11-20 14:45:00,95.163,95.179,95.065,95.117,3515299980.0
2006-11-20 15:00:00,95.118,95.146,95.079,95.128,3068699989.0
2006-11-20 15:15:00,95.13,95.146,95.077,95.095,3770799988.0
2006-11-20 15:30:00,95.118,95.131,95.071,95.104,3017799995.0
2006-11-20 15:45:00,95.097,95.144,95.052,95.135,3537799998.0
2006-11-20 16:00:00,95.091,95.147,95.056,95.118,3174199997.0
2006-11-20 16:15:00,95.107,95.137,95.048,95.079,3661299980.0
2006-11-20 16:30:00,95.085,95.097,95.05,95.08,3190300000.0
2006-11-20 16:45:00,95.083,95.108,95.037,95.071,3369699986.0
2006-11-20 17:00:00,95.044,95.088,95.022,95.075,3569899989.0
2006-11-20 17:15:00,95.057,95.087,95.032,95.068,3014299982.0
2006-11-20 17:30:00,95.058,95.081,95.021,95.08,3404499979.0
2006-11-20 17:45:00,95.063,95.092,95.033,95.072,3666599990.0
2006-11-20 18:00:00,95.055,95.091,94.96,94.98,22516300089.0
2006-11-20 18:15:00,94.99,95.075,94.94,95.031,21477899978.0
2006-11-20 18:30:00,95.034,95.055,94.92,95.013,19362799987.0
2006-11-20 18:45:00,95.008,95.037,94.953,94.982,14399299985.0
2006-11-20 19:00:00,94.996,94.999,94.938,94.985,9214999997.0
2006-11-20 19:15:00,94.987,94.987,94.915,94.948,13993199934.0
2006-11-20 19:30:00,94.938,94.961,94.869,94.922,11336799969.0
2006-11-20 19:45:00,94.922,94.95,94.869,94.905,9141199950.0
2006-11-20 20:00:00,94.914,94.926,94.87,94.907,10535599981.0
2006-11-20 20:15:00,94.906,94.919,94.844,94.859,12766499926.0
2006-11-20 20:30:00,94.852,94.883,94.834,94.859,12245799960.0
2006-11-20 20:45:00,94.85,94.896,94.837,94.866,13893599946.0
2006-11-20 21:00:00,94.86,94.87,94.828,94.86,9469499992.0
2006-11-20 21:15:00,94.861,94.88,94.806,94.829,14862199950.0
2006-11-20 21:30:00,94.847,94.888,94.828,94.861,7859999968.0
2006-11-20 21:45:00,94.843,94.878,94.818,94.859,6590800000.0
2006-11-20 22:00:00,94.863,94.875,94.819,94.831,6094199989.0
2006-11-20 22:15:00,94.848,94.867,94.81,94.822,4812499983.0
2006-11-20 22:30:00,94.837,94.878,94.81,94.83,5205599994.0
2006-11-20 22:45:00,94.837,94.859,94.772,94.782,5543099980.0
2006-11-20 23:00:00,94.828,94.852,94.785,94.835,3465799989.0
2006-11-20 23:15:00,94.821,94.856,94.781,94.812,2649599991.0
2006-11-20 23:30:00,94.802,94.862,94.783,94.856,3438500005.0
2006-11-20 23:45:00,94.852,94.867,94.815,94.84,2824699998.0
2006-11-21 00:00:00,94.828,94.879,94.8,94.853,3123399991.0
2006-11-21 00:15:00,94.854,94.879,94.815,94.879,2819799982.0
2006-11-21 00:30:00,94.848,94.906,94.833,94.873,2816499982.0
2006-11-21 00:45:00,94.874,94.903,94.858,94.882,3911999985.0
2006-11-21 01:00:00,94.869,94.896,94.834,94.852,3010600001.0
2006-11-21 01:15:00,94.869,94.898,94.837,94.872,3015799986.0
2006-11-21 01:30:00,94.88,94.899,94.847,94.878,2949700001.0
2006-11-21 01:45:00,94.89,94.904,94.844,94.874,3522699986.0
2006-11-21 02:00:00,94.867,94.899,94.825,94.855,3288199991.0
2006-11-21 02:15:00,94.841,94.886,94.813,94.835,3173699989.0
2006-11-21 02:30:00,94.826,94.884,94.809,94.881,3163799976.0
2006-11-21 02:45:00,94.858,94.9,94.851,94.872,3258199986.0
2006-11-21 03:00:00,94.866,94.907,94.85,94.89,3124999990.0
2006-11-21 03:15:00,94.883,94.91,94.863,94.895,2217599990.0
2006-11-21 03:30:00,94.898,94.898,94.828,94.889,2802500005.0
2006-11-21 03:45:00,94.853,94.891,94.846,94.872,2771899988.0
2006-11-21 04:00:00,94.86,94.897,94.823,94.839,2809399993.0
2006-11-21 04:15:00,94.858,94.888,94.842,94.875,2954099994.0
2006-11-21 04:30:00,94.864,94.888,94.846,94.877,2433600004.0
2006-11-21 04:45:00,94.846,94.893,94.822,94.87,2783600003.0
2006-11-21 05:00:00,94.875,94.885,94.825,94.872,2580600003.0
2006-11-21 05:15:00,94.865,94.899,94.851,94.871,2818999989.0
2006-11-21 05:30:00,94.88,94.899,94.856,94.872,2548199997.0
2006-11-21 05:45:00,94.86,94.893,94.786,94.864,2483200000.0
2006-11-21 06:00:00,94.879,94.917,94.855,94.896,2771899991.0
2006-11-21 06:15:00,94.891,94.92,94.863,94.88,2075499995.0
2006-11-21 06:30:00,94.894,94.918,94.857,94.895,2781999998.0
2006-11-21 06:45:00,94.879,94.92,94.868,94.9,3305999983.0
2006-11-21 07:00:00,94.87,94.891,94.842,94.868,3178200003.0
2006-11-21 07:15:00,94.865,94.868,94.795,94.844,2872799994.0
2006-11-21 07:30:00,94.825,94.86,94.8,94.853,2830799988.0
2006-11-21 07:45:00,94.84,94.885,94.803,94.863,2449499995.0
2006-11-21 08:00:00,94.85,94.88,94.798,94.855,3145499993.0
2006-11-21 08:15:00,94.844,94.893,94.826,94.879,3064899984.0
2006-11-21 08:30:00,94.867,94.917,94.853,94.898,2971499998.0
2006-11-21 08:45:00,94.906,94.956,94.883,94.921,3744399988.0
2006-11-21 09:00:00,94.944,95.007,94.919,94.967,2565899993.0
2006-11-21 09:15:00,94.963,95.021,94.94,94.966,3341299985.0
2006-11-21 09:30:00,94.975,95.003,94.939,94.975,3601999990.0
2006-11-21 09:45:00,94.98,95.031,94.95,95.024,3016400011.0
2006-11-21 10:00:00,95.033,95.067,94.994,95.017,2522899985.0
2006-11-21 10:15:00,95.024,95.077,94.964,94.98,3038399984.0
2006-11-21 10:30:00,94.98,95.034,94.942,94.983,3239100001.0
2006-11-21 10:45:00,94.982,94.998,94.933,94.972,3392799997.0
2006-11-21 11:00:00,94.961,94.983,94.906,94.935,3297599980.0
2006-11-21 11:15:00,94.931,94.974,94.863,94.904,3903099987.0
2006-11-21 11:30:00,94.891,94.957,94.87,94.934,4222099988.0
2006-11-21 11:45:00,94.93,94.961,94.865,94.889,3382199971.0
2006-11-21 12:00:00,94.904,94.947,94.867,94.89,3501299993.0
2006-11-21 12:15:00,94.873,94.95,94.851,94.911,3442400003.0
2006-11-21 12:30:00,94.89,94.969,94.89,94.94,3007999982.0
2006-11-21 12:45:00,94.932,94.985,94.904,94.934,3310000003.0
2006-11-21 13:00:00,94.956,94.99,94.894,94.915,3615999988.0
2006-11-21 13:15:00,94.917,94.929,94.871,94.9,3412699979.0
2006-11-21 13:30:00,94.899,94.938,94.881,94.923,3057699984.0
2006-11-21 13:45:00,94.922,94.947,94.878,94.914,3282899988.0
2006-11-21 14:00:00,94.922,94.966,94.909,94.947,3321699996.0
2006-11-21 14:15:00,94.953,94.967,94.891,94.912,3671099999.0
2006-11-21 14:30:00,94.91,94.957,94.861,94.943,3256699987.0
2006-11-21 14:45:00,94.947,94.962,94.845,94.887,3277299995.0
2006-11-21 15:00:00,94.915,94.93,94.861,94.87,2507700004.0
2006-11-21 15:15:00,94.88,94.915,94.821,94.872,3295899983.0
2006-11-21 15:30:00,94.871,94.906,94.837,94.87,3008600000.0
2006-11-21 15:45:00,94.866,94.891,94.823,94.843,3292299991.0
2006-11-21 16:00:00,94.86,94.868,94.789,94.838,3111299989.0
2006-11-21 16:15:00,94.835,94.905,94.81,94.872,2871099978.0
2006-11-21 16:30:00,94.886,94.906,94.832,94.872,3489199999.0
2006-11-21 16:45:00,94.87,94.963,94.824,94.942,3679299989.0
2006-11-21 17:00:00,94.953,95.012,94.911,95.012,2977199992.0
2006-11-21 17:15:00,94.997,95.065,94.966,95.049,2781399998.0
2006-11-21 17:30:00,95.032,95.116,95.019,95.056,3123499982.0
2006-11-21 17:45:00,95.054,95.087,94.961,94.971,3040299982.0
2006-11-21 18:00:00,94.97,95.0,94.938,94.99,21599099999.0
2006-11-21 18:15:00,94.97,95.014,94.91,94.948,21544799946.0
2006-11-21 18:30:00,94.93,94.968,94.884,94.93,18381599960.0
2006-11-21 18:45:00,94.913,95.031,94.913,94.962,13571399951.0
2006-11-21 19:00:00,94.975,95.031,94.954,94.988,9077899947.0
2006-11-21 19:15:00,95.0,95.005,94.912,94.928,13723699982.0
2006-11-21 19:30:00,94.924,94.986,94.913,94.981,11842899937.0
2006-11-21 19:45:00,94.961,94.98,94.898,94.932,9781699941.0
2006-11-21 20:00:00,94.937,94.958,94.885,94.921,9926299979.0
2006-11-21 20:15:00,94.942,94.973,94.885,94.94,14924199989.0
2006-11-21 20:30:00,94.909,94.949,94.883,94.92,17204799936.0
2006-11-21 20:45:00,94.931,94.95,94.871,94.95,13441599959.0
2006-11-21 21:00:00,94.96,94.97,94.851,94.92,9042100003.0
2006-11-21 21:15:00,94.92,94.956,94.858,94.923,15181699966.0
2006-11-21 21:30:00,94.917,94.993,94.883,94.919,8138599962.0
2006-11-21 21:45:00,94.926,94.991,94.902,94.919,6358499993.0
2006-11-21 22:00:00,94.949,94.969,94.911,94.917,6588999992.0
2006-11-21 22:15:00,94.932,94.952,94.891,94.915,4822099992.0
2006-11-21 22:30:00,94.908,94.938,94.884,94.893,5028099996.0
2006-11-21 22:45:00,94.916,94.943,94.865,94.912,5254399989.0
2006-11-21 23:00:00,94.912,94.955,94.897,94.945,2758999995.0
2006-11-21 23:15:00,94.946,94.961,94.91,94.94,3319099990.0
2006-11-21 23:30:00,94.94,94.967,94.894,94.945,3622499993.0
2006-11-21 23:45:00,94.947,94.987,94.926,94.95,2647899996.0
2006-11-22 00:00:00,94.969,94.989,94.931,94.966,2967199992.0
2006-11-22 00:15:00,94.938,94.993,94.927,94.992,2624599992.0
2006-11-22 00:30:00,94.985,95.0,94.921,94.94,3279000000.0
2006-11-22 00:45:00,94.925,95.008,94.918,94.972,3188499985.0
2006-11-22 01:00:00,94.968,95.015,94.945,94.961,3016999981.0
2006-11-22 01:15:00,94.959,94.989,94.912,94.96,3031299999.0
2006-11-22 01:30:00,94.965,94.977,94.903,94.958,2812799992.0
2006-11-22 01:45:00,94.958,94.996,94.944,94.972,3948299986.0
2006-11-22 02:00:00,94.964,95.0,94.937,94.966,2788899991.0
2006-11-22 02:15:00,94.957,94.985,94.928,94.968,3455099993.0
2006-11-22 02:30:00,94.96,94.995,94.94,94.973,3109499996.0
2006-11-22 02:45:00,94.966,95.019,94.958,95.013,2842099988.0
2006-11-22 03:00:00,95.019,95.034,94.948,94.989,3010599988.0
2006-11-22 03:15:00,94.981,94.99,94.918,94.929,3026899994.0
2006-11-22 03:30:00,94.962,94.962,94.889,94.937,3270499991.0
2006-11-22 03:45:00,94.932,94.991,94.904,94.962,2718000000.0
2006-11-22 04:00:00,94.951,94.996,94.929,94.983,2840799983.0
2006-11-22 04:15:00,94.983,94.993,94.891,94.922,3350600003.0
2006-11-22 04:30:00,94.913,94.933,94.88,94.894,2930499997.0
2006-11-22 04:45:00,94.913,94.93,94.884,94.884,3003099987.0
2006-11-22 05:00:00,94.917,94.943,94.875,94.886,3096099994.0
2006-11-22 05:15:00,94.889,94.94,94.889,94.927,2605099992.0
2006-11-22 05:30:00,94.944,94.948,94.889,94.905,2560599980.0
2006-11-22 05:45:00,94.916,94.942,94.874,94.909,3323999991.0
2006-11-22 06:00:00,94.927,94.967,94.911,94.937,3200399995.0
2006-11-22 06:15:00,94.925,94.95,94.897,94.912,2708199995.0
2006-11-22 06:30:00,94.937,94.949,94.866,94.898,2839699993.0
2006-11-22 06:45:00,94.883,94.921,94.853,94.906,3407699977.0
2006-11-22 07:00:00,94.887,94.915,94.853,94.879,3442599980.0
2006-11-22 07:15:00,94.868,94.905,94.85,94.881,2978399991.0
2006-11-22 07:30:00,94.902,94.95,94.868,94.932,3000099990.0
2006-11-22 07:45:00,94.937,94.963,94.897,94.934,2799099971.0
2006-11-22 08:00:00,94.934,94.956,94.89,94.914,3430400002.0
2006-11-22 08:15:00,94.905,94.926,94.844,94.867,3007099977.0
2006-11-22 08:30:00,94.873,94.917,94.848,94.873,2974199992.0
2006-11-22 08:45:00,94.896,94.913,94.853,94.89,3349399997.0
2006-11-22 09:00:00,94.878,94.892,94.827,94.867,3264999977.0
2006-11-22 09:15:00,94.889,94.934,94.859,94.873,3578400006.0
2006-11-22 09:30:00,94.853,94.95,94.85,94.889,3459399985.0
2006-11-22 09:45:00,94.897,94.943,94.877,94.917,3248499995.0
2006-11-22 10:00:00,94.919,94.938,94.871,94.871,2808499997.0
2006-11-22 10:15:00,94.9,94.929,94.858,94.905,3543799988.0
2006-11-22 10:30:00,94.907,95.026,94.879,94.986,4023399981.0
2006-11-22 10:45:00,95.003,95.025,94.954,94.993,3358499985.0
2006-11-22 11:00:00,94.984,95.014,94.936,94.948,3234999985.0
2006-11-22 11:15:00,94.945,95.021,94.929,95.002,3707799988.0
2006-11-22 11:30:00,95.013,95.052,94.979,95.006,3798500005.0
2006-11-22 11:45:00,95.005,95.017,94.883,94.905,3640899982.0
2006-11-22 12:00:00,94.912,94.93,94.87,94.915,3615199977.0
2006-11-22 12:15:00,94.916,94.934,94.855,94.908,3054499990.0
2006-11-22 12:30:00,94.902,94.932,94.778,94.803,3015399982.0
2006-11-22 12:45:00,94.758,94.833,94.717,94.814,3397999995.0
2006-11-22 13:00:00,94.81,94.834,94.768,94.804,3454899987.0
2006-11-22 13:15:00,94.802,94.819,94.743,94.788,3761499997.0
2006-11-22 13:30:00,94.797,94.837,94.757,94.831,3362299995.0
2006-11-22 13:45:00,94.838,94.904,94.81,94.865,3274899990.0
2006-11-22 14:00:00,94.862,94.989,94.846,94.936,3364899989.0
2006-11-22 14:15:00,94.927,94.935,94.817,94.892,3961199985.0
2006-11-22 14:30:00,94.875,94.947,94.831,94.943,3601899987.0
2006-11-22 14:45:00,94.935,94.935,94.801,94.832,3830899982.0
2006-11-22 15:00:00,94.853,94.894,94.843,94.868,3119499989.0
2006-11-22 15:15:00,94.866,94.942,94.831,94.907,3648099986.0
2006-11-22 15:30:00,94.938,95.037,94.918,95.008,3288199994.0
2006-11-22 15:45:00,95.008,95.062,94.979,95.02,3239900000.0
2006-11-22 16:00:00,95.007,95.063,94.965,95.025,2989399994.0
2006-11-22 16:15:00,95.026,95.088,94.998,95.037,2985899980.0
2006-11-22 16:30:00,95.047,95.083,95.004,95.015,3326799987.0
2006-11-22 16:45:00,95.047,95.063,94.958,95.007,3304899986.0
2006-11-22 17:00:00,95.011,95.084,94.944,94.978,3361800000.0
2006-11-22 17:15:00,94.952,95.008,94.888,94.981,3008099990.0
2006-11-22 17:30:00,94.98,95.037,94.936,95.025,3289799999.0
2006-11-22 17:45:00,95.025,95.034,94.893,94.949,3238299989.0
2006-11-22 18:00:00,94.927,95.067,94.903,95.02,25331099984.0
2006-11-22 18:15:00,95.01,95.04,94.933,94.97,20683599961.0
2006-11-22 18:30:00,94.963,95.06,94.92,95.0,18648699916.0
2006-11-22 18:45:00,94.992,95.019,94.952,94.986,13613599964.0
2006-11-22 19:00:00,94.97,95.042,94.956,95.023,9783799975.0
2006-11-22 19:15:00,95.012,95.037,94.983,95.004,13968799965.0
2006-11-22 19:30:00,95.028,95.169,95.001,95.169,12166099962.0
2006-11-22 19:45:00,95.162,95.219,95.107,95.109,8867499993.0
2006-11-22 20:00:00,95.128,95.143,95.056,95.086,10552199992.0
2006-11-22 20:15:00,95.088,95.181,95.083,95.143,14520499937.0
2006-11-22 20:30:00,95.161,95.18,95.112,95.145,16313399933.0
2006-11-22 20:45:00,95.128,95.23,95.114,95.155,17099299930.0
2006-11-22 21:00:00,95.14,95.19,95.092,95.161,10709500008.0
2006-11-22 21:15:00,95.152,95.206,95.128,95.165,15434699975.0
2006-11-22 21:30:00,95.178,95.206,95.146,95.192,7902799990.0
2006-11-22 21:45:00,95.181,95.227,95.153,95.195,6729499994.0
2006-11-22 22:00:00,95.207,95.216,95.147,95.183,6669799981.0
2006-11-22 22:15:00,95.179,95.194,95.13,95.13,3743699986.0
2006-11-22 22:30:00,95.165,95.19,95.135,95.17,5547699999.0
2006-11-22 22:45:00,95.152,95.176,95.069,95.123,5094899992.0
2006-11-22 23:00:00,95.146,95.165,95.103,95.137,3043400008.0
2006-11-22 23:15:00,95.131,95.165,95.103,95.11,3062099982.0
2006-11-22 23:30:00,95.118,95.175,95.104,95.158,3231199985.0
2006-11-22 23:45:00,95.146,95.182,95.125,95.149,3173299971.0
2006-11-23 00:00:00,95.16,95.165,95.064,95.103,3399099997.0
2006-11-23 00:15:00,95.111,95.174,95.101,95.145,3231699980.0
2006-11-23 00:30:00,95.136,95.175,95.114,95.123,3452600001.0
2006-11-23 00:45:00,95.132,95.162,95.101,95.128,3450099995.0
2006-11-23 01:00:00,95.111,95.171,95.069,95.084,2519799985.0
2006-11-23 01:15:00,95.085,95.115,95.049,95.089,3088499982.0
2006-11-23 01:30:00,95.08,95.138,95.059,95.124,3064000002.0
2006-11-23 01:45:00,95.134,95.157,95.087,95.145,4359599983.0
2006-11-23 02:00:00,95.144,95.187,95.123,95.148,2966299999.0
2006-11-23 02:15:00,95.149,95.173,95.099,95.112,3455999980.0
2006-11-23 02:30:00,95.113,95.163,95.095,95.129,3173699985.0
2006-11-23 02:45:00,95.116,95.167,95.1,95.111,2903599988.0
2006-11-23 03:00:00,95.125,95.155,95.091,95.125,3757899985.0
2006-11-23 03:15:00,95.118,95.144,95.081,95.11,3051599990.0
2006-11-23 03:30:00,95.11,95.129,95.035,95.072,2700699973.0
2006-11-23 03:45:00,95.041,95.099,95.026,95.078,2943800002.0
2006-11-23 04:00:00,95.045,95.078,94.999,95.025,2877800004.0
2006-11-23 04:15:00,95.023,95.035,94.959,95.025,2564499991.0
2006-11-23 04:30:00,95.021,95.046,94.993,95.004,3084799995.0
2006-11-23 04:45:00,95.028,95.041,94.982,95.02,2646399999.0
2006-11-23 05:00:00,95.025,95.035,94.967,95.012,3264700002.0
2006-11-23 05:15:00,94.992,95.029,94.974,95.018,2781499988.0
2006-11-23 05:30:00,95.0,95.046,94.989,95.023,2431700012.0
2006-11-23 05:45:00,95.022,95.057,94.968,95.026,3041699978.0
2006-11-23 06:00:00,95.023,95.035,94.977,95.004,2973099987.0
2006-11-23 06:15:00,94.992,95.024,94.979,95.004,2985299993.0
2006-11-23 06:30:00,94.99,95.026,94.958,94.997,2328099991.0
2006-11-23 06:45:00,94.991,95.029,94.98,94.986,2943199998.0
2006-11-23 07:00:00,94.989,95.023,94.975,94.995,2875100005.0
2006-11-23 07:15:00,94.992,95.021,94.964,94.984,2782599984.0
2006-11-23 07:30:00,95.0,95.012,94.955,94.993,3006699995.0
2006-11-23 07:45:00,94.959,95.0,94.944,94.95,2758999996.0
2006-11-23 08:00:00,94.973,94.996,94.913,94.93,3428299975.0
2006-11-23 08:15:00,94.947,94.965,94.902,94.945,3050499983.0
2006-11-23 08:30:00,94.95,94.972,94.924,94.936,3579099996.0
2006-11-23 08:45:00,94.958,94.97,94.896,94.903,3244999985.0
2006-11-23 09:00:00,94.908,94.976,94.895,94.933,3310099978.0
2006-11-23 09:15:00,94.935,95.012,94.897,94.998,3667599985.0
2006-11-23 09:30:00,94.987,95.046,94.938,94.945,3044499998.0
2006-11-23 09:45:00,94.965,95.004,94.933,94.941,3019199996.0
2006-11-23 10:00:00,94.944,95.054,94.935,94.999,2927999980.0
2006-11-23 10:15:00,95.012,95.042,94.994,95.007,2987499992.0
2006-11-23 10:30:00,95.007,95.033,94.93,94.952,3452599989.0
2006-11-23 10:45:00,94.95,94.962,94.899,94.932,3081099991.0
2006-11-23 11:00:00,94.942,95.125,94.91,95.111,3383899999.0
2006-11-23 11:15:00,95.104,95.131,95.068,95.093,3553099985.0
2006-11-23 11:30:00,95.103,95.126,95.058,95.076,4345899994.0
2006-11-23 11:45:00,95.083,95.104,94.99,95.013,3116699996.0
2006-11-23 12:00:00,95.013,95.097,94.981,95.097,3753099988.0
2006-11-23 12:15:00,95.097,95.149,95.031,95.057,3716099975.0
2006-11-23 12:30:00,95.048,95.081,95.0,95.015,3127100005.0
2006-11-23 12:45:00,94.991,95.092,94.991,95.055,3295499987.0
2006-11-23 13:00:00,95.057,95.08,94.995,95.018,3481099978.0
2006-11-23 13:15:00,95.036,95.052,94.984,95.015,3017599975.0
2006-11-23 13:30:00,95.0,95.02,94.931,95.02,2937399989.0
2006-11-23 13:45:00,95.035,95.08,95.017,95.061,3582599988.0
2006-11-23 14:00:00,95.048,95.086,95.015,95.056,3098799994.0
2006-11-23 14:15:00,95.046,95.155,95.046,95.113,3618299998.0
2006-11-23 14:30:00,95.11,95.11,95.017,95.05,2918599992.0
2006-11-23 14:45:00,95.038,95.07,94.983,95.02,3690999985.0
2006-11-23 15:00:00,95.014,95.078,95.01,95.016,3105599988.0
2006-11-23 15:15:00,95.005,95.098,95.003,95.076,3890199992.0
2006-11-23 15:30:00,95.076,95.089,95.015,95.041,3232699977.0
2006-11-23 15:45:00,95.027,95.057,94.979,95.013,3601499998.0
2006-11-23 16:00:00,94.992,95.042,94.953,95.013,2818199995.0
2006-11-23 16:15:00,95.01,95.015,94.921,94.921,3306499992.0
2006-11-23 16:30:00,94.937,94.978,94.912,94.978,3230399994.0
2006-11-23 16:45:00,94.975,95.025,94.953,95.0,3281500003.0
2006-11-23 17:00:00,94.994,95.122,94.99,95.055,3181199998.0
2006-11-23 17:15:00,95.049,95.067,94.939,94.971,2800700002.0
2006-11-23 17:30:00,94.948,95.009,94.925,94.943,3835899984.0
2006-11-23 17:45:00,94.963,94.972,94.876,94.888,3333199986.0
2006-11-23 18:00:00,94.901,94.95,94.879,94.884,20698399891.0
2006-11-23 18:15:00,94.96,94.96,94.842,94.876,20971599924.0
2006-11-23 18:30:00,94.888,94.91,94.811,94.858,18999599932.0
2006-11-23 18:45:00,94.876,94.962,94.858,94.953,13697499993.0
2006-11-23 19:00:00,94.935,94.964,94.879,94.94,9503699975.0
2006-11-23 19:15:00,94.959,94.967,94.871,94.906,13771799977.0
2006-11-23 19:30:00,94.912,94.917,94.854,94.859,11363199977.0
2006-11-23 19:45:00,94.871,94.887,94.825,94.867,9997799983.0
2006-11-23 20:00:00,94.844,94.88,94.814,94.835,10396799967.0
2006-11-23 20:15:00,94.832,94.89,94.812,94.89,15050499935.0
2006-11-23 20:30:00,94.9,94.9,94.784,94.844,13777499953.0
2006-11-23 20:45:00,94.851,94.865,94.786,94.813,14034499932.0
2006-11-23 21:00:00,94.88,94.894,94.804,94.843,7782699972.0
2006-11-23 21:15:00,94.839,94.908,94.795,94.874,14955299974.0
2006-11-23 21:30:00,94.86,94.89,94.834,94.89,8028199972.0
2006-11-23 21:45:00,94.852,94.897,94.831,94.867,6300599997.0
2006-11-23 22:00:00,94.851,94.894,94.817,94.857,6824099970.0
2006-11-23 22:15:00,94.867,94.888,94.83,94.83,4429899982.0
2006-11-23 22:30:00,94.857,94.92,94.825,94.859,5415399994.0
2006-11-23 22:45:00,94.889,94.911,94.81,94.813,4894699991.0
2006-11-23 23:00:00,94.864,94.899,94.847,94.878,2810499990.0
2006-11-23 23:15:00,94.862,94.912,94.846,94.861,3400900003.0
2006-11-23 23:30:00,94.88,94.91,94.837,94.907,3705600006.0
2006-11-23 23:45:00,94.906,94.931,94.883,94.928,2777899991.0
2006-11-24 00:00:00,94.92,94.996,94.877,94.936,3069299992.0
2006-11-24 00:15:00,94.911,94.997,94.911,94.997,3324499988.0
2006-11-24 00:30:00,94.978,95.01,94.933,94.973,3432599999.0
2006-11-24 00:45:00,94.977,95.005,94.937,94.986,3147699996.0
2006-11-24 01:00:00,94.979,95.01,94.938,94.966,2831699989.0
2006-11-24 01:15:00,94.961,94.975,94.91,94.943,3154900001.0
2006-11-24 01:30:00,94.957,94.96,94.887,94.953,3150699995.0
2006-11-24 01:45:00,94.939,94.995,94.916,94.973,4197999994.0
2006-11-24 02:00:00,94.956,94.994,94.938,94.985,3414799999.0
2006-11-24 02:15:00,94.976,95.034,94.959,95.014,3356099990.0
2006-11-24 02:30:00,95.013,95.077,94.991,95.065,3056499987.0
2006-11-24 02:45:00,95.073,95.095,95.042,95.061,3427599987.0
2006-11-24 03:00:00,95.075,95.121,95.048,95.12,3123199998.0
2006-11-24 03:15:00,95.094,95.126,95.068,95.08,2385599996.0
2006-11-24 03:30:00,95.091,95.114,95.057,95.1,3368099985.0
2006-11-24 03:45:00,95.084,95.149,95.065,95.091,3166299992.0
2006-11-24 04:00:00,95.079,95.114,95.062,95.08,2876800003.0
2006-11-24 04:15:00,95.08,95.105,95.031,95.07,2700700012.0
2006-11-24 04:30:00,95.076,95.102,95.039,95.075,3026499985.0
2006-11-24 04:45:00,95.049,95.09,95.024,95.03,2630099996.0
2006-11-24 05:00:00,95.025,95.064,94.999,95.055,3281399996.0
2006-11-24 05:15:00,95.063,95.079,94.989,95.01,3626199988.0
2006-11-24 05:30:00,95.029,95.05,94.979,94.994,3024800003.0
2006-11-24 05:45:00,95.015,95.035,94.948,94.966,2282999992.0
2006-11-24 06:00:00,94.977,95.025,94.942,95.005,3030899978.0
2006-11-24 06:15:00,95.018,95.05,94.991,95.043,2848299992.0
2006-11-24 06:30:00,95.04,95.072,95.007,95.059,2913799978.0
2006-11-24 06:45:00,95.052,95.071,95.029,95.041,2868900008.0
2006-11-24 07:00:00,95.046,95.101,95.02,95.087,3088699984.0
2006-11-24 07:15:00,95.091,95.1,95.049,95.066,3311399978.0
2006-11-24 07:30:00,95.068,95.085,94.995,95.071,2928799989.0
2006-11-24 07:45:00,95.029,95.093,95.029,95.082,3000699985.0
2006-11-24 08:00:00,95.057,95.092,95.031,95.07,2862199996.0
2006-11-24 08:15:00,95.085,95.098,95.046,95.07,3451399988.0
2006-11-24 08:30:00,95.089,95.097,95.03,95.051,3296099983.0
2006-11-24 08:45:00,95.064,95.097,95.033,95.055,3403499993.0
2006-11-24 09:00:00,95.062,95.075,94.992,95.05,3522599984.0
2006-11-24 09:15:00,95.062,95.121,95.021,95.097,3018799990.0
2006-11-24 09:30:00,95.092,95.129,95.06,95.104,3457999986.0
2006-11-24 09:45:00,95.118,95.254,95.104,95.233,3397699973.0
2006-11-24 10:00:00,95.233,95.249,95.171,95.207,3049999992.0
2006-11-24 10:15:00,95.202,95.248,95.021,95.214,3695999996.0
2006-11-24 10:30:00,95.256,95.536,95.252,95.495,3355399984.0
2006-11-24 10:45:00,95.543,95.615,95.495,95.615,3444699993.0
2006-11-24 11:00:00,95.617,95.623,95.485,95.527,3723500003.0
2006-11-24 11:15:00,95.541,95.65,95.538,95.602,3575299998.0
2006-11-24 11:30:00,95.595,95.635,95.531,95.585,3702299991.0
2006-11-24 11:45:00,95.583,95.64,95.566,95.594,3571699989.0
2006-11-24 12:00:00,95.59,95.656,95.575,95.613,3380100004.0
2006-11-24 12:15:00,95.603,95.75,95.585,95.685,3486199974.0
2006-11-24 12:30:00,95.675,95.739,95.622,95.649,2714099995.0
2006-11-24 12:45:00,95.629,95.715,95.593,95.62,3619499996.0
2006-11-24 13:00:00,95.61,95.693,95.6,95.669,3758800001.0
2006-11-24 13:15:00,95.669,95.702,95.565,95.638,3275399973.0
2006-11-24 13:30:00,95.633,95.701,95.476,95.504,3170500008.0
2006-11-24 13:45:00,95.522,95.733,95.511,95.711,3831999981.0
2006-11-24 14:00:00,95.749,95.806,95.607,95.62,3265699978.0
2006-11-24 14:15:00,95.621,95.693,95.597,95.637,3101900001.0
2006-11-24 14:30:00,95.611,95.67,95.564,95.631,3411199994.0
2006-11-24 14:45:00,95.61,95.67,95.582,95.625,3758700003.0
2006-11-24 15:00:00,95.653,95.67,95.579,95.613,2841899983.0
2006-11-24 15:15:00,95.599,95.646,95.563,95.607,3545999993.0
2006-11-24 15:30:00,95.63,95.688,95.623,95.647,3128899986.0
2006-11-24 15:45:00,95.643,95.717,95.629,95.641,3476199997.0
2006-11-24 16:00:00,95.641,95.668,95.578,95.589,3089399980.0
2006-11-24 16:15:00,95.586,95.622,95.548,95.61,3239599990.0
2006-11-24 16:30:00,95.609,95.657,95.55,95.632,3397899972.0
2006-11-24 16:45:00,95.618,95.639,95.576,95.61,3638399998.0
2006-11-24 17:00:00,95.618,95.703,95.562,95.691,3414699982.0
2006-11-24 17:15:00,95.683,95.74,95.619,95.656,2784399989.0
2006-11-24 17:30:00,95.653,95.752,95.629,95.751,3120199983.0
2006-11-24 17:45:00,95.753,95.814,95.719,95.724,3216899982.0
2006-11-24 18:00:00,95.723,95.79,95.628,95.76,25348799903.0
2006-11-24 18:15:00,95.77,95.81,95.632,95.67,22083499965.0
2006-11-24 18:30:00,95.68,95.745,95.563,95.582,17021799918.0
2006-11-24 18:45:00,95.575,95.682,95.575,95.653,13360899970.0
2006-11-24 19:00:00,95.637,95.77,95.627,95.751,9847599999.0
2006-11-24 19:15:00,95.766,95.807,95.727,95.772,14194999986.0
2006-11-24 19:30:00,95.766,95.802,95.74,95.763,12535299947.0
2006-11-24 19:45:00,95.761,95.805,95.728,95.751,9527799977.0
2006-11-24 20:00:00,95.746,95.764,95.657,95.679,10194199951.0
2006-11-24 20:15:00,95.682,95.76,95.677,95.73,14976599923.0
2006-11-24 20:30:00,95.721,95.77,95.705,95.72,14817499954.0
2006-11-24 20:45:00,95.715,95.756,95.659,95.668,17222599976.0
2006-11-24 21:00:00,95.72,95.74,95.651,95.694,9168899981.0
2006-11-24 21:15:00,95.686,95.761,95.673,95.745,15076799961.0
2006-11-24 21:30:00,95.752,95.776,95.684,95.713,8007499989.0
2006-11-24 21:45:00,95.705,95.734,95.679,95.712,6813899968.0
2006-11-24 22:00:00,95.719,95.721,95.661,95.699,6423199975.0
2006-11-24 22:15:00,95.714,95.778,95.682,95.759,4809200007.0
2006-11-24 22:30:00,95.746,95.77,95.673,95.673,5726899979.0
2006-11-24 22:45:00,95.695,95.744,95.652,95.677,5563999983.0
2006-11-24 23:00:00,95.739,95.799,95.68,95.795,2755899997.0
2006-11-24 23:15:00,95.798,95.805,95.75,95.786,3168699989.0
2006-11-24 23:30:00,95.776,95.82,95.757,95.812,3108199997.0
2006-11-24 23:45:00,95.807,95.823,95.739,95.816,2909299994.0
2006-11-27 00:00:00,95.97,96.01,95.755,95.923,3020699999.0
2006-11-27 00:15:00,95.91,95.949,95.845,95.857,2940699982.0
2006-11-27 00:30:00,95.829,95.89,95.817,95.832,3297899995.0
2006-11-27 00:45:00,95.858,95.889,95.813,95.876,3596499971.0
2006-11-27 01:00:00,95.883,95.885,95.821,95.821,3106299999.0
2006-11-27 01:15:00,95.847,95.894,95.823,95.859,2838399985.0
2006-11-27 01:30:00,95.878,95.89,95.812,95.857,3223199986.0
2006-11-27 01:45:00,95.846,95.945,95.833,95.936,4056899975.0
2006-11-27 02:00:00,95.91,95.94,95.855,95.899,3207699989.0
2006-11-27 02:15:00,95.883,95.907,95.844,95.868,3933299974.0
2006-11-27 02:30:00,95.856,95.914,95.823,95.872,4208999998.0
2006-11-27 02:45:00,95.867,95.891,95.835,95.864,3589999981.0
2006-11-27 03:00:00,95.871,95.924,95.826,95.924,3620100005.0
2006-11-27 03:15:00,95.918,95.936,95.85,95.859,3818300001.0
2006-11-27 03:30:00,95.873,95.928,95.858,95.917,3281799991.0
2006-11-27 03:45:00,95.882,96.0,95.871,95.989,3352999979.0
2006-11-27 04:00:00,95.981,95.987,95.914,95.953,3152199990.0
2006-11-27 04:15:00,95.938,95.975,95.921,95.922,3146499983.0
2006-11-27 04:30:00,95.941,95.971,95.922,95.941,2778800005.0
2006-11-27 04:45:00,95.95,95.974,95.881,95.905,3390299993.0
2006-11-27 05:00:00,95.909,95.921,95.847,95.902,3281099995.0
2006-11-27 05:15:00,95.898,95.898,95.824,95.844,2632099991.0
2006-11-27 05:30:00,95.852,95.883,95.839,95.862,2671499996.0
2006-11-27 05:45:00,95.85,95.888,95.804,95.867,2699699981.0
2006-11-27 06:00:00,95.877,95.949,95.859,95.923,3322699989.0
2006-11-27 06:15:00,95.92,96.005,95.92,95.963,3344399991.0
2006-11-27 06:30:00,95.975,96.027,95.954,96.006,2828600003.0
2006-11-27 06:45:00,96.014,96.099,95.994,96.082,3085299988.0
2006-11-27 07:00:00,96.057,96.076,95.998,96.047,2921599988.0
2006-11-27 07:15:00,96.048,96.082,95.992,96.066,3516899996.0
2006-11-27 07:30:00,96.08,96.21,96.06,96.13,3503799974.0
2006-11-27 07:45:00,96.134,96.203,96.092,96.145,3543199994.0
2006-11-27 08:00:00,96.165,96.175,96.053,96.113,3235999988.0
2006-11-27 08:15:00,96.102,96.137,96.052,96.071,2842699996.0
2006-11-27 08:30:00,96.083,96.094,95.996,96.033,3356199977.0
2006-11-27 08:45:00,96.066,96.127,96.047,96.127,3569599995.0
2006-11-27 09:00:00,96.133,96.198,96.104,96.14,3622299997.0
2006-11-27 09:15:00,96.123,96.185,96.098,96.155,3725700001.0
2006-11-27 09:30:00,96.186,96.237,96.17,96.183,3284299976.0
2006-11-27 09:45:00,96.164,96.211,96.068,96.086,3356699993.0
2006-11-27 10:00:00,96.083,96.151,96.055,96.082,3035200000.0
2006-11-27 10:15:00,96.097,96.109,95.94,95.954,3789099995.0
2006-11-27 10:30:00,95.958,96.1,95.958,96.068,3042599992.0
2006-11-27 10:45:00,96.086,96.171,96.035,96.087,3260899983.0
2006-11-27 11:00:00,96.113,96.193,96.086,96.144,3259599980.0
2006-11-27 11:15:00,96.124,96.211,96.124,96.133,3704700000.0
2006-11-27 11:30:00,96.108,96.168,96.069,96.11,3702399981.0
2006-11-27 11:45:00,96.105,96.13,96.016,96.072,3388500004.0
2006-11-27 12:00:00,96.075,96.098,96.012,96.055,3528699983.0
2006-11-27 12:15:00,96.042,96.074,96.004,96.048,3705100015.0
2006-11-27 12:30:00,96.017,96.102,96.007,96.071,3068499984.0
2006-11-27 12:45:00,96.068,96.149,96.044,96.123,3185699990.0
2006-11-27 13:00:00,96.117,96.143,96.069,96.103,3911699982.0
2006-11-27 13:15:00,96.106,96.135,96.026,96.033,3359099981.0
2006-11-27 13:30:00,96.016,96.062,95.996,96.003,3491899976.0
2006-11-27 13:45:00,96.012,96.033,95.965,95.985,3137799992.0
2006-11-27 14:00:00,96.003,96.035,95.948,95.956,3263399975.0
2006-11-27 14:15:00,95.949,96.025,95.949,95.993,3478699991.0
2006-11-27 14:30:00,96.006,96.061,95.946,96.049,3285399983.0
2006-11-27 14:45:00,96.034,96.051,95.978,96.009,3379299996.0
2006-11-27 15:00:00,96.031,96.036,95.973,95.984,3100299995.0
2006-11-27 15:15:00,95.995,96.08,95.951,96.061,3413299991.0
2006-11-27 15:30:00,96.068,96.089,96.006,96.031,3009399991.0
2006-11-27 15:45:00,96.037,96.1,96.012,96.079,3330299987.0
2006-11-27 16:00:00,96.043,96.086,95.994,96.038,3420599992.0
2006-11-27 16:15:00,96.039,96.103,96.0,96.09,3659599991.0
2006-11-27 16:30:00,96.083,96.108,96.037,96.085,3468999986.0
2006-11-27 16:45:00,96.102,96.121,96.028,96.062,3197000000.0
2006-11-27 17:00:00,96.048,96.066,95.993,96.062,3367999990.0
2006-11-27 17:15:00,96.046,96.122,96.041,96.068,3326999991.0
2006-11-27 17:30:00,96.078,96.087,96.032,96.078,3673499994.0
2006-11-27 17:45:00,96.065,96.088,96.025,96.035,3313500001.0
2006-11-27 18:00:00,96.034,96.12,95.989,96.12,25033299908.0
2006-11-27 18:15:00,96.11,96.15,96.004,96.086,23976799943.0
2006-11-27 18:30:00,96.081,96.14,96.021,96.092,18345299975.0
2006-11-27 18:45:00,96.077,96.113,96.036,96.05,14429099924.0
2006-11-27 19:00:00,96.057,96.128,96.034,96.127,9005599977.0
2006-11-27 19:15:00,96.125,96.15,96.091,96.104,14050699970.0
2006-11-27 19:30:00,96.13,96.147,96.085,96.103,12414099975.0
2006-11-27 19:45:00,96.123,96.128,96.052,96.111,8780099987.0
2006-11-27 20:00:00,96.112,96.119,96.053,96.094,10660899982.0
2006-11-27 20:15:00,96.098,96.128,96.061,96.096,14294699989.0
2006-11-27 20:30:00,96.15,96.17,96.096,96.133,16166999962.0
2006-11-27 20:45:00,96.112,96.18,96.088,96.15,13899599965.0
2006-11-27 21:00:00,96.16,96.212,96.128,96.143,9181599983.0
2006-11-27 21:15:00,96.15,96.17,96.116,96.134,15012599969.0
2006-11-27 21:30:00,96.15,96.191,96.129,96.184,7601599982.0
2006-11-27 21:45:00,96.163,96.193,96.117,96.133,6633300003.0
2006-11-27 22:00:00,96.146,96.156,96.084,96.13,6675900000.0
2006-11-27 22:15:00,96.143,96.161,96.094,96.143,4682499983.0
2006-11-27 22:30:00,96.152,96.181,96.119,96.138,5451700008.0
2006-11-27 22:45:00,96.163,96.19,96.106,96.161,5414099977.0
2006-11-27 23:00:00,96.192,96.196,96.131,96.18,2623399990.0
2006-11-27 23:15:00,96.17,96.203,96.149,96.162,3602299980.0
2006-11-27 23:30:00,96.175,96.203,96.141,96.195,3688699984.0
2006-11-27 23:45:00,96.158,96.195,96.14,96.169,2648099985.0
2006-11-28 00:00:00,96.164,96.201,96.137,96.169,2919299998.0
2006-11-28 00:15:00,96.185,96.214,96.153,96.212,2699599990.0
2006-11-28 00:30:00,96.206,96.236,96.164,96.178,2824799991.0
2006-11-28 00:45:00,96.185,96.217,96.157,96.202,3367999988.0
2006-11-28 01:00:00,96.209,96.225,96.154,96.154,3103099999.0
2006-11-28 01:15:00,96.19,96.211,96.153,96.179,3130499986.0
2006-11-28 01:30:00,96.214,96.219,96.133,96.165,2942099997.0
2006-11-28 01:45:00,96.175,96.218,96.118,96.218,3938099995.0
2006-11-28 02:00:00,96.213,96.237,96.168,96.19,3377799997.0
2006-11-28 02:15:00,96.185,96.218,96.147,96.17,3305799987.0
2006-11-28 02:30:00,96.162,96.183,96.129,96.156,3482099976.0
2006-11-28 02:45:00,96.127,96.167,96.109,96.146,3408000004.0
2006-11-28 03:00:00,96.144,96.185,96.105,96.168,3456099996.0
2006-11-28 03:15:00,96.153,96.18,96.14,96.168,2777500002.0
2006-11-28 03:30:00,96.173,96.19,96.125,96.178,2895099992.0
2006-11-28 03:45:00,96.179,96.207,96.138,96.16,3253299984.0
2006-11-28 04:00:00,96.141,96.183,96.134,96.157,2754000006.0
2006-11-28 04:15:00,96.164,96.164,96.09,96.117,2743899985.0
2006-11-28 04:30:00,96.119,96.141,96.089,96.133,3076799990.0
2006-11-28 04:45:00,96.132,96.148,96.101,96.12,2281600001.0
2006-11-28 05:00:00,96.125,96.142,96.071,96.113,2787999994.0
2006-11-28 05:15:00,96.111,96.157,96.095,96.119,2363399983.0
2006-11-28 05:30:00,96.135,96.176,96.116,96.167,2920299987.0
2006-11-28 05:45:00,96.171,96.178,96.105,96.163,2914299995.0
2006-11-28 06:00:00,96.151,96.185,96.132,96.152,3177399980.0
2006-11-28 06:15:00,96.144,96.179,96.13,96.158,2638299988.0
2006-11-28 06:30:00,96.158,96.178,96.124,96.145,2992499988.0
2006-11-28 06:45:00,96.156,96.171,96.105,96.135,3260499969.0
2006-11-28 07:00:00,96.124,96.199,96.113,96.169,3420799990.0
2006-11-28 07:15:00,96.162,96.206,96.139,96.163,3122800008.0
2006-11-28 07:30:00,96.163,96.185,96.11,96.173,2883899984.0
2006-11-28 07:45:00,96.152,96.185,96.124,96.137,3221299985.0
2006-11-28 08:00:00,96.142,96.161,96.096,96.12,3338599986.0
2006-11-28 08:15:00,96.125,96.166,96.1,96.147,3451099997.0
2006-11-28 08:30:00,96.161,96.194,96.121,96.168,3292399988.0
2006-11-28 08:45:00,96.173,96.228,96.146,96.175,2993099985.0
2006-11-28 09:00:00,96.186,96.214,96.152,96.201,3358299988.0
2006-11-28 09:15:00,96.197,96.271,96.16,96.256,3883799997.0
2006-11-28 09:30:00,96.249,96.275,96.209,96.245,3494499982.0
2006-11-28 09:45:00,96.248,96.315,96.223,96.256,3418399978.0
2006-11-28 10:00:00,96.267,96.355,96.246,96.29,3267999988.0
2006-11-28 10:15:00,96.304,96.39,96.276,96.367,3340899981.0
2006-11-28 10:30:00,96.37,96.445,96.349,96.368,3689599975.0
2006-11-28 10:45:00,96.389,96.413,96.31,96.38,3709200002.0
2006-11-28 11:00:00,96.38,96.391,96.328,96.345,3780699980.0
2006-11-28 11:15:00,96.364,96.394,96.342,96.377,3263599987.0
2006-11-28 11:30:00,96.348,96.388,96.318,96.347,3999999999.0
2006-11-28 11:45:00,96.341,96.387,96.336,96.354,3292800008.0
2006-11-28 12:00:00,96.358,96.42,96.316,96.407,4211399977.0
2006-11-28 12:15:00,96.419,96.434,96.337,96.36,3100499991.0
2006-11-28 12:30:00,96.363,96.42,96.344,96.372,3468999997.0
2006-11-28 12:45:00,96.369,96.404,96.307,96.328,3454399978.0
2006-11-28 13:00:00,96.34,96.412,96.318,96.368,4095499985.0
2006-11-28 13:15:00,96.385,96.427,96.343,96.351,3594699998.0
2006-11-28 13:30:00,96.365,96.377,96.28,96.306,3528799999.0
2006-11-28 13:45:00,96.299,96.367,96.251,96.3,3662199978.0
2006-11-28 14:00:00,96.285,96.345,96.259,96.334,3138799988.0
2006-11-28 14:15:00,96.343,96.346,96.297,96.343,3296399992.0
2006-11-28 14:30:00,96.321,96.372,96.286,96.372,2948099997.0
2006-11-28 14:45:00,96.362,96.39,96.311,96.335,3736600000.0
2006-11-28 15:00:00,96.343,96.394,96.326,96.371,2875299986.0
2006-11-28 15:15:00,96.394,96.415,96.284,96.325,3628799997.0
2006-11-28 15:30:00,96.338,96.406,96.308,96.332,3549400000.0
2006-11-28 15:45:00,96.326,96.375,96.302,96.36,3779899999.0
2006-11-28 16:00:00,96.367,96.371,96.272,96.295,3379799985.0
2006-11-28 16:15:00,96.292,96.306,96.196,96.196,3418300003.0
2006-11-28 16:30:00,96.196,96.277,96.196,96.257,2992299994.0
2006-11-28 16:45:00,96.258,96.288,96.136,96.136,2906599987.0
2006-11-28 17:00:00,96.125,96.2,96.101,96.182,3578199996.0
2006-11-28 17:15:00,96.178,96.25,96.164,96.2,3428399986.0
2006-11-28 17:30:00,96.193,96.218,96.151,96.191,3427499997.0
2006-11-28 17:45:00,96.187,96.213,96.124,96.145,3188699981.0
2006-11-28 18:00:00,96.167,96.29,96.139,96.159,24581399963.0
2006-11-28 18:15:00,96.27,96.27,96.153,96.208,22370500001.0
2006-11-28 18:30:00,96.202,96.276,96.191,96.215,19369799968.0
2006-11-28 18:45:00,96.209,96.277,96.209,96.25,13592599977.0
2006-11-28 19:00:00,96.245,96.286,96.209,96.255,9456699953.0
2006-11-28 19:15:00,96.27,96.279,96.206,96.22,13534599979.0
2006-11-28 19:30:00,96.21,96.292,96.189,96.267,12298300001.0
2006-11-28 19:45:00,96.26,96.286,96.158,96.255,9844800005.0
2006-11-28 20:00:00,96.273,96.287,96.225,96.275,10045799964.0
2006-11-28 20:15:00,96.281,96.355,96.249,96.305,15178599938.0
2006-11-28 20:30:00,96.3,96.375,96.272,96.303,14480800000.0
2006-11-28 20:45:00,96.288,96.5,96.282,96.326,16141299964.0
2006-11-28 21:00:00,96.44,96.47,96.308,96.35,8980399983.0
2006-11-28 21:15:00,96.348,96.348,96.253,96.304,14970599976.0
2006-11-28 21:30:00,96.312,96.383,96.284,96.37,8485699986.0
2006-11-28 21:45:00,96.354,96.487,96.309,96.444,6712099971.0
2006-11-28 22:00:00,96.423,96.447,96.367,96.408,7497099993.0
2006-11-28 22:15:00,96.416,96.438,96.381,96.42,4370799988.0
2006-11-28 22:30:00,96.412,96.529,96.404,96.497,5144899984.0
2006-11-28 22:45:00,96.512,96.543,96.42,96.464,5186900001.0
2006-11-28 23:00:00,96.492,96.55,96.467,96.507,3757099988.0
2006-11-28 23:15:00,96.524,96.562,96.488,96.526,3309899976.0
2006-11-28 23:30:00,96.545,96.562,96.49,96.53,3224899983.0
2006-11-28 23:45:00,96.497,96.562,96.475,96.537,2765999999.0
2006-11-29 00:00:00,96.527,96.589,96.501,96.539,3292899989.0
2006-11-29 00:15:00,96.531,96.58,96.506,96.547,3071800005.0
2006-11-29 00:30:00,96.541,96.595,96.515,96.553,3481700008.0
2006-11-29 00:45:00,96.565,96.592,96.521,96.587,3626799998.0
2006-11-29 01:00:00,96.554,96.614,96.549,96.583,2768600011.0
2006-11-29 01:15:00,96.59,96.621,96.565,96.612,3048499987.0
2006-11-29 01:30:00,96.622,96.624,96.567,96.592,3386800006.0
2006-11-29 01:45:00,96.585,96.613,96.452,96.493,3788899983.0
2006-11-29 02:00:00,96.484,96.487,96.312,96.325,2864399995.0
2006-11-29 02:15:00,96.317,96.348,96.262,96.285,3750599984.0
2006-11-29 02:30:00,96.276,96.303,96.232,96.266,3721399989.0
2006-11-29 02:45:00,96.243,96.303,96.21,96.228,3277699989.0
2006-11-29 03:00:00,96.237,96.24,96.142,96.159,4046099992.0
2006-11-29 03:15:00,96.128,96.151,96.089,96.13,3239799979.0
2006-11-29 03:30:00,96.136,96.147,96.061,96.137,3416899979.0
2006-11-29 03:45:00,96.139,96.171,96.111,96.145,3223299989.0
2006-11-29 04:00:00,96.115,96.155,96.09,96.112,3011199987.0
2006-11-29 04:15:00,96.122,96.143,96.069,96.087,3113899988.0
2006-11-29 04:30:00,96.107,96.119,96.045,96.08,2319999986.0
2006-11-29 04:45:00,96.065,96.085,96.024,96.056,3120199997.0
2006-11-29 05:00:00,96.049,96.102,96.003,96.092,2768099991.0
2006-11-29 05:15:00,96.088,96.136,96.067,96.12,2647799993.0
2006-11-29 05:30:00,96.131,96.16,96.079,96.135,2399099998.0
2006-11-29 05:45:00,96.14,96.176,96.11,96.152,2641899990.0
2006-11-29 06:00:00,96.167,96.206,96.13,96.195,3045199996.0
2006-11-29 06:15:00,96.189,96.227,96.16,96.165,2544199986.0
2006-11-29 06:30:00,96.177,96.202,96.098,96.133,2412200000.0
2006-11-29 06:45:00,96.13,96.179,96.107,96.15,2923099986.0
2006-11-29 07:00:00,96.132,96.179,96.082,96.174,2787000007.0
2006-11-29 07:15:00,96.18,96.189,96.104,96.145,3203099990.0
2006-11-29 07:30:00,96.117,96.153,96.095,96.141,3323799988.0
2006-11-29 07:45:00,96.13,96.159,96.104,96.131,2809799989.0
2006-11-29 08:00:00,96.12,96.186,96.109,96.176,3421499994.0
2006-11-29 08:15:00,96.164,96.181,96.108,96.135,2902899998.0
2006-11-29 08:30:00,96.157,96.193,96.124,96.127,2940799996.0
2006-11-29 08:45:00,96.158,96.208,96.088,96.197,3544199998.0
2006-11-29 09:00:00,96.19,96.242,96.156,96.186,3239599992.0
2006-11-29 09:15:00,96.203,96.256,96.157,96.229,3302599979.0
2006-11-29 09:30:00,96.231,96.253,96.168,96.185,3093399985.0
2006-11-29 09:45:00,96.171,96.193,96.106,96.117,3387599981.0
2006-11-29 10:00:00,96.141,96.187,96.115,96.18,3082200000.0
2006-11-29 10:15:00,96.163,96.251,96.15,96.198,3979899996.0
2006-11-29 10:30:00,96.199,96.252,96.165,96.202,3336299993.0
2006-11-29 10:45:00,96.21,96.25,96.171,96.229,3433199991.0
2006-11-29 11:00:00,96.238,96.276,96.189,96.189,3770200001.0
2006-11-29 11:15:00,96.19,96.306,96.174,96.27,3886399996.0
2006-11-29 11:30:00,96.278,96.328,96.234,96.308,3760599999.0
2006-11-29 11:45:00,96.29,96.338,96.264,96.283,3932899995.0
2006-11-29 12:00:00,96.268,96.312,96.247,96.281,3365299996.0
2006-11-29 12:15:00,96.299,96.314,96.245,96.262,3632699995.0
2006-11-29 12:30:00,96.259,96.259,96.183,96.21,3263000000.0
2006-11-29 12:45:00,96.187,96.213,96.067,96.122,3346699982.0
2006-11-29 13:00:00,96.118,96.176,96.11,96.15,3496299989.0
2006-11-29 13:15:00,96.15,96.208,96.106,96.19,2948499993.0
2006-11-29 13:30:00,96.197,96.23,96.159,96.165,3544399999.0
2006-11-29 13:45:00,96.181,96.187,96.125,96.18,3527699999.0
2006-11-29 14:00:00,96.196,96.299,96.167,96.248,3386900011.0
2006-11-29 14:15:00,96.247,96.364,96.185,96.34,3510699992.0
2006-11-29 14:30:00,96.332,96.348,96.277,96.315,3003400001.0
2006-11-29 14:45:00,96.33,96.349,96.254,96.288,3470999985.0
2006-11-29 15:00:00,96.321,96.351,96.244,96.244,3029899996.0
2006-11-29 15:15:00,96.257,96.316,96.233,96.273,3677899977.0
2006-11-29 15:30:00,96.255,96.346,96.201,96.212,3544399982.0
2006-11-29 15:45:00,96.209,96.224,96.107,96.126,3601999992.0
2006-11-29 16:00:00,96.114,96.151,96.049,96.102,3557299999.0
2006-11-29 16:15:00,96.095,96.121,96.059,96.099,3210600001.0
2006-11-29 16:30:00,96.078,96.098,96.017,96.056,3156999999.0
2006-11-29 16:45:00,96.054,96.137,96.048,96.063,3329399999.0
2006-11-29 17:00:00,96.06,96.074,95.954,95.987,3219299999.0
2006-11-29 17:15:00,95.975,96.038,95.96,96.015,3517099983.0
2006-11-29 17:30:00,96.027,96.061,95.996,96.014,3303299980.0
2006-11-29 17:45:00,96.014,96.051,95.98,96.012,3110199992.0
2006-11-29 18:00:00,96.05,96.13,96.01,96.09,24243599979.0
2006-11-29 18:15:00,96.06,96.097,96.03,96.082,22409099956.0
2006-11-29 18:30:00,96.098,96.121,96.039,96.058,19572999962.0
2006-11-29 18:45:00,96.056,96.085,95.996,96.008,14126700002.0
2006-11-29 19:00:00,96.009,96.06,95.992,96.05,10011499967.0
2006-11-29 19:15:00,96.016,96.08,95.993,96.06,10409800020.0
2006-11-29 19:30:00,96.04,96.097,95.999,96.061,10541899973.0
2006-11-29 19:45:00,96.033,96.09,95.983,96.033,9534999995.0
2006-11-29 20:00:00,96.043,96.066,95.975,96.038,10996599999.0
2006-11-29 20:15:00,96.02,96.16,96.002,96.16,15221599954.0
2006-11-29 20:30:00,96.15,96.2,96.019,96.051,15500399942.0
2006-11-29 20:45:00,96.07,96.2,96.012,96.19,13948499952.0
2006-11-29 21:00:00,96.2,96.2,96.04,96.117,9458699977.0
2006-11-29 21:15:00,96.119,96.158,96.078,96.139,15643100013.0
2006-11-29 21:30:00,96.156,96.193,96.134,96.152,7755499977.0
2006-11-29 21:45:00,96.142,96.19,96.088,96.166,6190899980.0
2006-11-29 22:00:00,96.161,96.213,96.124,96.159,6488999963.0
2006-11-29 22:15:00,96.177,96.19,96.134,96.16,4566499981.0
2006-11-29 22:30:00,96.146,96.193,96.138,96.156,5373100001.0
2006-11-29 22:45:00,96.166,96.201,96.099,96.151,5431099975.0
2006-11-29 23:00:00,96.177,96.2,96.125,96.142,2960699991.0
2006-11-29 23:15:00,96.156,96.188,96.114,96.134,3125999962.0
2006-11-29 23:30:00,96.143,96.181,96.113,96.146,3772499983.0
2006-11-29 23:45:00,96.155,96.182,96.132,96.147,3161799993.0
2006-11-30 00:00:00,96.163,96.163,96.074,96.099,3379099987.0
2006-11-30 00:15:00,96.121,96.154,96.104,96.139,2883899982.0
2006-11-30 00:30:00,96.13,96.202,96.1,96.17,3473199989.0
2006-11-30 00:45:00,96.176,96.207,96.155,96.165,3661199983.0
2006-11-30 01:00:00,96.13,96.192,96.127,96.16,3124299985.0
2006-11-30 01:15:00,96.156,96.179,96.115,96.149,2809399987.0
2006-11-30 01:30:00,96.159,96.183,96.108,96.128,3058799997.0
2006-11-30 01:45:00,96.142,96.186,96.099,96.163,3804000011.0
2006-11-30 02:00:00,96.159,96.205,96.153,96.202,3233399978.0
2006-11-30 02:15:00,96.201,96.208,96.143,96.188,3291199979.0
2006-11-30 02:30:00,96.181,96.195,96.136,96.173,3443499979.0
2006-11-30 02:45:00,96.151,96.188,96.131,96.175,2936899991.0
2006-11-30 03:00:00,96.168,96.208,96.121,96.194,3697399989.0
2006-11-30 03:15:00,96.207,96.227,96.18,96.21,3316199991.0
2006-11-30 03:30:00,96.227,96.255,96.173,96.25,3062699996.0
2006-11-30 03:45:00,96.233,96.283,96.18,96.204,3469299990.0
2006-11-30 04:00:00,96.176,96.203,96.078,96.094,3418499986.0
2006-11-30 04:15:00,96.091,96.129,96.063,96.115,3603599990.0
2006-11-30 04:30:00,96.094,96.145,96.08,96.12,3217000000.0
2006-11-30 04:45:00,96.124,96.153,96.103,96.12,3173599991.0
2006-11-30 05:00:00,96.127,96.172,96.098,96.163,3132599993.0
2006-11-30 05:15:00,96.168,96.168,96.104,96.137,2288299980.0
2006-11-30 05:30:00,96.147,96.165,96.119,96.142,3167400001.0
2006-11-30 05:45:00,96.126,96.15,96.072,96.126,3011199998.0
2006-11-30 06:00:00,96.125,96.141,96.071,96.09,2720699981.0
2006-11-30 06:15:00,96.078,96.137,96.077,96.11,3012199995.0
2006-11-30 06:30:00,96.124,96.139,96.088,96.128,2712699978.0
2006-11-30 06:45:00,96.125,96.133,96.081,96.112,2748899981.0
2006-11-30 07:00:00,96.106,96.134,96.068,96.113,3546899990.0
2006-11-30 07:15:00,96.122,96.127,96.065,96.093,2986899991.0
2006-11-30 07:30:00,96.101,96.11,96.038,96.101,3298699987.0
2006-11-30 07:45:00,96.066,96.112,96.035,96.059,3086299985.0
2006-11-30 08:00:00,96.049,96.086,96.025,96.034,3173299978.0
2006-11-30 08:15:00,96.057,96.123,96.006,96.102,3304499984.0
2006-11-30 08:30:00,96.122,96.125,96.053,96.117,3371599998.0
2006-11-30 08:45:00,96.12,96.123,96.049,96.096,2961499999.0
2006-11-30 09:00:00,96.086,96.193,96.068,96.166,3336299980.0
2006-11-30 09:15:00,96.165,96.205,96.111,96.151,3247099986.0
2006-11-30 09:30:00,96.169,96.234,96.142,96.201,3601400000.0
2006-11-30 09:45:00,96.219,96.256,96.182,96.22,3281199995.0
2006-11-30 10:00:00,96.213,96.217,96.168,96.184,3542200008.0
2006-11-30 10:15:00,96.189,96.24,96.177,96.225,3013799991.0
2006-11-30 10:30:00,96.221,96.23,96.132,96.152,3430299996.0
2006-11-30 10:45:00,96.146,96.17,96.109,96.142,3397100002.0
2006-11-30 11:00:00,96.164,96.192,96.13,96.139,3197699985.0
2006-11-30 11:15:00,96.137,96.308,96.127,96.291,3877499982.0
2006-11-30 11:30:00,96.289,96.333,96.236,96.291,3910999975.0
2006-11-30 11:45:00,96.293,96.345,96.269,96.315,3228599983.0
2006-11-30 12:00:00,96.337,96.351,96.285,96.297,3756399991.0
2006-11-30 12:15:00,96.305,96.317,96.241,96.282,4010699993.0
2006-11-30 12:30:00,96.264,96.342,96.264,96.317,3073899989.0
2006-11-30 12:45:00,96.287,96.313,96.223,96.273,2673800002.0
2006-11-30 13:00:00,96.305,96.328,96.268,96.312,3229999975.0
2006-11-30 13:15:00,96.298,96.329,96.245,96.317,3565299980.0
2006-11-30 13:30:00,96.302,96.303,96.24,96.28,3373399994.0
2006-11-30 13:45:00,96.28,96.292,96.229,96.25,3829399995.0
2006-11-30 14:00:00,96.257,96.304,96.238,96.275,3038199995.0
2006-11-30 14:15:00,96.259,96.314,96.259,96.298,3039899979.0
2006-11-30 14:30:00,96.282,96.333,96.2,96.324,3327500006.0
2006-11-30 14:45:00,96.323,96.352,96.262,96.303,3718400003.0
2006-11-30 15:00:00,96.312,96.342,96.268,96.285,3218899992.0
2006-11-30 15:15:00,96.277,96.308,96.222,96.231,3562599993.0
2006-11-30 15:30:00,96.22,96.335,96.208,96.25,3707899997.0
2006-11-30 15:45:00,96.252,96.278,96.203,96.24,3426499989.0
2006-11-30 16:00:00,96.224,96.326,96.22,96.326,3223599984.0
2006-11-30 16:15:00,96.323,96.385,96.252,96.336,3495199994.0
2006-11-30 16:30:00,96.365,96.38,96.328,96.345,2745399988.0
2006-11-30 16:45:00,96.342,96.473,96.327,96.426,3747800001.0
2006-11-30 17:00:00,96.426,96.567,96.406,96.549,3019199983.0
2006-11-30 17:15:00,96.552,96.583,96.483,96.526,3390299984.0
2006-11-30 17:30:00,96.542,96.576,96.486,96.522,3581799991.0
2006-11-30 17:45:00,96.523,96.551,96.489,96.51,3286099999.0
2006-11-30 18:00:00,96.515,96.57,96.443,96.57,20167899916.0
2006-11-30 18:15:00,96.56,96.58,96.471,96.538,18791199927.0
2006-11-30 18:30:00,96.54,96.62,96.496,96.51,19437499963.0
2006-11-30 18:45:00,96.538,96.589,96.482,96.538,13971999956.0
2006-11-30 19:00:00,96.528,96.573,96.517,96.56,9470599971.0
2006-11-30 19:15:00,96.552,96.581,96.508,96.533,14066399972.0
2006-11-30 19:30:00,96.549,96.618,96.546,96.585,11825099936.0
2006-11-30 19:45:00,96.599,96.65,96.56,96.569,9247899952.0
2006-11-30 20:00:00,96.572,96.661,96.572,96.63,10161199967.0
2006-11-30 20:15:00,96.631,96.676,96.58,96.6,15434299984.0
2006-11-30 20:30:00,96.609,96.625,96.572,96.589,14389199968.0
2006-11-30 20:45:00,96.594,96.62,96.547,96.597,16778799963.0
2006-11-30 21:00:00,96.595,96.633,96.55,96.627,10096399972.0
2006-11-30 21:15:00,96.632,96.644,96.569,96.597,15169199971.0
2006-11-30 21:30:00,96.581,96.613,96.561,96.602,8114399982.0
2006-11-30 21:45:00,96.583,96.612,96.542,96.573,6506399973.0
2006-11-30 22:00:00,96.563,96.592,96.524,96.547,6564599991.0
2006-11-30 22:15:00,96.536,96.59,96.522,96.522,4494800008.0
2006-11-30 22:30:00,96.54,96.582,96.481,96.487,4846699980.0
2006-11-30 22:45:00,96.507,96.573,96.476,96.498,4826199989.0
2006-11-30 23:00:00,96.549,96.568,96.515,96.538,3209399992.0
2006-11-30 23:15:00,96.53,96.58,96.511,96.539,3349299996.0
2006-11-30 23:30:00,96.563,96.621,96.555,96.597,3850399990.0
2006-11-30 23:45:00,96.593,96.645,96.574,96.632,3596999997.0
2006-12-01 00:00:00,96.636,96.637,96.537,96.597,3169899993.0
2006-12-01 00:15:00,96.586,96.625,96.556,96.609,3405699983.0
2006-12-01 00:30:00,96.593,96.604,96.537,96.562,3108299971.0
2006-12-01 00:45:00,96.548,96.591,96.533,96.56,3579499987.0
2006-12-01 01:00:00,96.55,96.597,96.482,96.508,2597299985.0
2006-12-01 01:15:00,96.524,96.532,96.47,96.486,3292700003.0
2006-12-01 01:30:00,96.538,96.601,96.429,96.479,3239599997.0
2006-12-01 01:45:00,96.48,96.578,96.457,96.543,4035499987.0
2006-12-01 02:00:00,96.561,96.637,96.516,96.56,3874199994.0
2006-12-01 02:15:00,96.549,96.592,96.535,96.56,3683799991.0
2006-12-01 02:30:00,96.535,96.572,96.516,96.559,2934900000.0
2006-12-01 02:45:00,96.561,96.573,96.511,96.514,3478399984.0
2006-12-01 03:00:00,96.511,96.511,96.465,96.493,3841699995.0
2006-12-01 03:15:00,96.476,96.512,96.422,96.448,3192199992.0
2006-12-01 03:30:00,96.433,96.468,96.399,96.447,3654099982.0
2006-12-01 03:45:00,96.451,96.527,96.425,96.496,3600299978.0
2006-12-01 04:00:00,96.507,96.522,96.468,96.496,2917899992.0
2006-12-01 04:15:00,96.51,96.522,96.444,96.499,2829300000.0
2006-12-01 04:30:00,96.518,96.56,96.493,96.518,3040400001.0
2006-12-01 04:45:00,96.523,96.555,96.497,96.533,3326399979.0
2006-12-01 05:00:00,96.529,96.553,96.5,96.523,3118299990.0
2006-12-01 05:15:00,96.511,96.544,96.49,96.497,3461799998.0
2006-12-01 05:30:00,96.522,96.556,96.484,96.54,2885899979.0
2006-12-01 05:45:00,96.534,96.559,96.484,96.544,2794099993.0
2006-12-01 06:00:00,96.523,96.597,96.516,96.57,3273100007.0
2006-12-01 06:15:00,96.537,96.568,96.501,96.563,2858499997.0
2006-12-01 06:30:00,96.548,96.582,96.529,96.578,3134499991.0
2006-12-01 06:45:00,96.549,96.63,96.549,96.59,3308999990.0
2006-12-01 07:00:00,96.618,96.627,96.579,96.595,3474599997.0
2006-12-01 07:15:00,96.615,96.75,96.582,96.682,3196400007.0
2006-12-01 07:30:00,96.687,96.71,96.629,96.652,3139199990.0
2006-12-01 07:45:00,96.643,96.714,96.62,96.705,3238899997.0
2006-12-01 08:00:00,96.72,96.781,96.691,96.75,3670099988.0
2006-12-01 08:15:00,96.753,96.866,96.725,96.854,3554899994.0
2006-12-01 08:30:00,96.846,96.97,96.813,96.948,3432299998.0
2006-12-01 08:45:00,96.964,96.968,96.825,96.842,3652299990.0
2006-12-01 09:00:00,96.877,96.879,96.792,96.856,3282299993.0
2006-12-01 09:15:00,96.874,96.981,96.854,96.928,3453400002.0
2006-12-01 09:30:00,96.959,96.963,96.863,96.913,3375499990.0
2006-12-01 09:45:00,96.908,96.926,96.871,96.898,3497599995.0
2006-12-01 10:00:00,96.886,96.911,96.816,96.841,3574099990.0
2006-12-01 10:15:00,96.862,96.914,96.789,96.835,3476599998.0
2006-12-01 10:30:00,96.877,96.96,96.877,96.906,3503699995.0
2006-12-01 10:45:00,96.937,96.965,96.799,96.801,3464500002.0
2006-12-01 11:00:00,96.8,96.853,96.784,96.852,3796999998.0
2006-12-01 11:15:00,96.848,96.92,96.792,96.909,3678400004.0
2006-12-01 11:30:00,96.894,96.925,96.827,96.905,3425399988.0
2006-12-01 11:45:00,96.886,96.92,96.825,96.853,4018499974.0
2006-12-01 12:00:00,96.867,96.917,96.809,96.916,3827199993.0
2006-12-01 12:15:00,96.892,96.958,96.866,96.915,3757199997.0
2006-12-01 12:30:00,96.906,96.953,96.899,96.915,3011499995.0
2006-12-01 12:45:00,96.889,96.943,96.833,96.854,3360799965.0
2006-12-01 13:00:00,96.848,96.892,96.789,96.791,3715699981.0
2006-12-01 13:15:00,96.815,96.846,96.757,96.795,3018600006.0
2006-12-01 13:30:00,96.806,96.865,96.741,96.786,3546199995.0
2006-12-01 13:45:00,96.816,96.848,96.78,96.821,3114399985.0
2006-12-01 14:00:00,96.799,96.815,96.751,96.788,3081599988.0
2006-12-01 14:15:00,96.78,96.832,96.762,96.797,3458199999.0
2006-12-01 14:30:00,96.793,96.888,96.777,96.814,3408099993.0
2006-12-01 14:45:00,96.814,96.831,96.757,96.814,3924999985.0
2006-12-01 15:00:00,96.805,96.86,96.754,96.763,3363499984.0
2006-12-01 15:15:00,96.766,96.863,96.754,96.83,3595099977.0
2006-12-01 15:30:00,96.827,96.843,96.788,96.843,3174499987.0
2006-12-01 15:45:00,96.827,96.861,96.781,96.809,3504500003.0
2006-12-01 16:00:00,96.788,96.866,96.767,96.839,3525199996.0
2006-12-01 16:15:00,96.846,96.897,96.778,96.811,3295599996.0
2006-12-01 16:30:00,96.815,96.833,96.758,96.758,3564899993.0
2006-12-01 16:45:00,96.769,96.836,96.747,96.762,3252099982.0
2006-12-01 17:00:00,96.758,96.981,96.758,96.927,3367299992.0
2006-12-01 17:15:00,96.893,96.938,96.831,96.867,3300099984.0
2006-12-01 17:30:00,96.866,96.9,96.579,96.703,3217799985.0
2006-12-01 17:45:00,96.701,96.701,96.577,96.577,3020499987.0
2006-12-01 18:00:00,96.578,96.628,96.47,96.54,23085099849.0
2006-12-01 18:15:00,96.55,96.594,96.5,96.556,24000299970.0
2006-12-01 18:30:00,96.545,96.557,96.448,96.478,18493899979.0
2006-12-01 18:45:00,96.475,96.537,96.455,96.5,14388399958.0
2006-12-01 19:00:00,96.512,96.554,96.452,96.554,9061299998.0
2006-12-01 19:15:00,96.544,96.564,96.471,96.509,14458599962.0
2006-12-01 19:30:00,96.511,96.528,96.45,96.479,11503199960.0
2006-12-01 19:45:00,96.466,96.544,96.438,96.518,8587499971.0
2006-12-01 20:00:00,96.521,96.539,96.468,96.513,9958799969.0
2006-12-01 20:15:00,96.528,96.56,96.471,96.56,14275099947.0
2006-12-01 20:30:00,96.55,96.6,96.48,96.503,14415099978.0
2006-12-01 20:45:00,96.512,96.65,96.465,96.525,16976699932.0
2006-12-01 21:00:00,96.65,96.66,96.494,96.552,9258400004.0
2006-12-01 21:15:00,96.53,96.56,96.481,96.552,14671799908.0
2006-12-01 21:30:00,96.567,96.616,96.555,96.607,8000899996.0
2006-12-01 21:45:00,96.588,96.655,96.578,96.64,6624099993.0
2006-12-01 22:00:00,96.628,96.696,96.611,96.655,7379799985.0
2006-12-01 22:15:00,96.672,96.757,96.639,96.717,5016499998.0
2006-12-01 22:30:00,96.744,96.755,96.678,96.705,5700399985.0
2006-12-01 22:45:00,96.705,96.741,96.651,96.712,5643599980.0
2006-12-01 23:00:00,96.739,96.759,96.665,96.668,2951999995.0
2006-12-01 23:15:00,96.695,96.708,96.661,96.676,3408399989.0
2006-12-01 23:30:00,96.697,96.733,96.66,96.718,3388499993.0
2006-12-01 23:45:00,96.689,96.729,96.681,96.699,2720400003.0
2006-12-04 00:00:00,96.685,96.707,96.609,96.65,3152199985.0
2006-12-04 00:15:00,96.618,96.662,96.599,96.662,2727899990.0
2006-12-04 00:30:00,96.638,96.699,96.597,96.669,2961099987.0
2006-12-04 00:45:00,96.699,96.712,96.615,96.654,3359899970.0
2006-12-04 01:00:00,96.659,96.713,96.64,96.644,2890199985.0
2006-12-04 01:15:00,96.651,96.68,96.595,96.634,3115999979.0
2006-12-04 01:30:00,96.64,96.692,96.599,96.672,3223299995.0
2006-12-04 01:45:00,96.687,96.72,96.649,96.719,3234999992.0
2006-12-04 02:00:00,96.704,96.76,96.696,96.727,3098399988.0
2006-12-04 02:15:00,96.715,96.749,96.693,96.746,3720799993.0
2006-12-04 02:30:00,96.734,96.734,96.652,96.68,3572899996.0
2006-12-04 02:45:00,96.674,96.69,96.608,96.629,3448000001.0
2006-12-04 03:00:00,96.616,96.663,96.604,96.66,3159499972.0
2006-12-04 03:15:00,96.638,96.689,96.619,96.658,3243599996.0
2006-12-04 03:30:00,96.678,96.763,96.654,96.718,3495200002.0
2006-12-04 03:45:00,96.706,96.738,96.666,96.715,3600199992.0
2006-12-04 04:00:00,96.727,96.751,96.692,96.713,2956000001.0
2006-12-04 04:15:00,96.709,96.728,96.672,96.715,3390400001.0
2006-12-04 04:30:00,96.712,96.751,96.692,96.725,3168399988.0
2006-12-04 04:45:00,96.731,96.746,96.697,96.735,3274999996.0
2006-12-04 05:00:00,96.732,96.756,96.686,96.742,3066200000.0
2006-12-04 05:15:00,96.742,96.767,96.711,96.754,3006499997.0
2006-12-04 05:30:00,96.747,96.827,96.734,96.809,3148699992.0
2006-12-04 05:45:00,96.803,96.832,96.748,96.78,2699799987.0
2006-12-04 06:00:00,96.782,96.848,96.761,96.828,3441500014.0
2006-12-04 06:15:00,96.822,96.884,96.799,96.83,3529700010.0
2006-12-04 06:30:00,96.828,96.861,96.809,96.833,2773599987.0
2006-12-04 06:45:00,96.81,96.85,96.766,96.816,2658999993.0
2006-12-04 07:00:00,96.815,96.849,96.777,96.813,2847899987.0
2006-12-04 07:15:00,96.823,96.839,96.755,96.774,3669999988.0
2006-12-04 07:30:00,96.775,96.805,96.735,96.792,3412799997.0
2006-12-04 07:45:00,96.76,96.813,96.74,96.794,3039999999.0
2006-12-04 08:00:00,96.809,96.84,96.772,96.791,3609299988.0
2006-12-04 08:15:00,96.774,96.788,96.71,96.737,3392399990.0
2006-12-04 08:30:00,96.75,96.766,96.697,96.702,4003799985.0
2006-12-04 08:45:00,96.728,96.729,96.649,96.668,3337800005.0
2006-12-04 09:00:00,96.665,96.727,96.643,96.706,3303899985.0
2006-12-04 09:15:00,96.682,96.745,96.656,96.726,3486599986.0
2006-12-04 09:30:00,96.722,96.741,96.672,96.683,3045899995.0
2006-12-04 09:45:00,96.691,96.703,96.582,96.62,3340899988.0
2006-12-04 10:00:00,96.623,96.662,96.501,96.501,3333599994.0
2006-12-04 10:15:00,96.536,96.579,96.501,96.553,3595199993.0
2006-12-04 10:30:00,96.562,96.623,96.53,96.611,3914899989.0
2006-12-04 10:45:00,96.622,96.636,96.581,96.596,3285099990.0
2006-12-04 11:00:00,96.603,96.682,96.575,96.66,3526599999.0
2006-12-04 11:15:00,96.669,96.73,96.64,96.66,3551799982.0
2006-12-04 11:30:00,96.648,96.689,96.615,96.654,3751599974.0
2006-12-04 11:45:00,96.649,96.666,96.522,96.531,3864600003.0
2006-12-04 12:00:00,96.526,96.563,96.509,96.552,3449299995.0
2006-12-04 12:15:00,96.545,96.592,96.52,96.578,3514899985.0
2006-12-04 12:30:00,96.566,96.628,96.566,96.586,3252699995.0
2006-12-04 12:45:00,96.588,96.639,96.493,96.512,3315499979.0
2006-12-04 13:00:00,96.526,96.565,96.464,96.499,3284299985.0
2006-12-04 13:15:00,96.507,96.518,96.446,96.487,3383199992.0
2006-12-04 13:30:00,96.497,96.5,96.445,96.477,2995300005.0
2006-12-04 13:45:00,96.475,96.493,96.441,96.442,3346999996.0
2006-12-04 14:00:00,96.444,96.485,96.43,96.447,3315799975.0
2006-12-04 14:15:00,96.443,96.486,96.437,96.45,3175600010.0
2006-12-04 14:30:00,96.448,96.551,96.414,96.551,3013299986.0
2006-12-04 14:45:00,96.527,96.565,96.475,96.535,3403499988.0
2006-12-04 15:00:00,96.519,96.59,96.513,96.573,3094800014.0
2006-12-04 15:15:00,96.561,96.609,96.508,96.526,3464199981.0
2006-12-04 15:30:00,96.519,96.569,96.489,96.54,3176799982.0
2006-12-04 15:45:00,96.512,96.58,96.508,96.552,3481899998.0
2006-12-04 16:00:00,96.545,96.572,96.492,96.554,3024299999.0
2006-12-04 16:15:00,96.546,96.593,96.52,96.556,3698099992.0
2006-12-04 16:30:00,96.553,96.594,96.512,96.514,3391899983.0
2006-12-04 16:45:00,96.503,96.521,96.432,96.459,3457099981.0
2006-12-04 17:00:00,96.454,96.539,96.454,96.529,3256199990.0
2006-12-04 17:15:00,96.533,96.563,96.485,96.546,3126499993.0
2006-12-04 17:30:00,96.512,96.574,96.492,96.556,3255999991.0
2006-12-04 17:45:00,96.568,96.584,96.532,96.56,3255299987.0
2006-12-04 18:00:00,96.547,96.612,96.533,96.59,21212099992.0
2006-12-04 18:15:00,96.6,96.6,96.516,96.552,24559699934.0
2006-12-04 18:30:00,96.568,96.591,96.502,96.533,18722799987.0
2006-12-04 18:45:00,96.506,96.537,96.483,96.517,13952599912.0
2006-12-04 19:00:00,96.536,96.584,96.505,96.571,9540999970.0
2006-12-04 19:15:00,96.572,96.595,96.537,96.561,14065099999.0
2006-12-04 19:30:00,96.571,96.601,96.534,96.552,11752099970.0
2006-12-04 19:45:00,96.535,96.588,96.523,96.565,9141299993.0
2006-12-04 20:00:00,96.568,96.582,96.523,96.546,10666799979.0
2006-12-04 20:15:00,96.547,96.574,96.517,96.534,10622399953.0
2006-12-04 20:30:00,96.56,96.56,96.518,96.529,14537499982.0
2006-12-04 20:45:00,96.543,96.57,96.499,96.55,13565099937.0
2006-12-04 21:00:00,96.56,96.56,96.499,96.537,9009599973.0
2006-12-04 21:15:00,96.54,96.555,96.491,96.529,14370199953.0
2006-12-04 21:30:00,96.545,96.564,96.503,96.56,8015599956.0
2006-12-04 21:45:00,96.554,96.58,96.515,96.543,6430599989.0
2006-12-04 22:00:00,96.529,96.563,96.497,96.552,6360499989.0
2006-12-04 22:15:00,96.555,96.564,96.508,96.509,4729899990.0
2006-12-04 22:30:00,96.54,96.559,96.502,96.54,5624699976.0
2006-12-04 22:45:00,96.524,96.561,96.466,96.515,5329899980.0
2006-12-04 23:00:00,96.531,96.556,96.509,96.545,2929199992.0
2006-12-04 23:15:00,96.535,96.567,96.503,96.517,3381399985.0
2006-12-04 23:30:00,96.542,96.551,96.48,96.526,3302000001.0
2006-12-04 23:45:00,96.528,96.593,96.521,96.562,3191100007.0
2006-12-05 00:00:00,96.563,96.601,96.508,96.531,3439099993.0
2006-12-05 00:15:00,96.531,96.557,96.494,96.549,2836599979.0
2006-12-05 00:30:00,96.526,96.586,96.506,96.538,3522899975.0
2006-12-05 00:45:00,96.569,96.62,96.552,96.574,3578799997.0
2006-12-05 01:00:00,96.59,96.663,96.59,96.632,3564999989.0
2006-12-05 01:15:00,96.653,96.67,96.604,96.64,2779899988.0
2006-12-05 01:30:00,96.638,96.651,96.58,96.611,3109399986.0
2006-12-05 01:45:00,96.619,96.64,96.568,96.624,3933899986.0
2006-12-05 02:00:00,96.632,96.639,96.558,96.59,3316099983.0
2006-12-05 02:15:00,96.594,96.618,96.56,96.591,3708199981.0
2006-12-05 02:30:00,96.588,96.63,96.561,96.593,3320200001.0
2006-12-05 02:45:00,96.593,96.607,96.54,96.565,3109499985.0
2006-12-05 03:00:00,96.561,96.561,96.466,96.498,3584899995.0
2006-12-05 03:15:00,96.488,96.556,96.479,96.526,3257099985.0
2006-12-05 03:30:00,96.54,96.558,96.455,96.504,3105699986.0
2006-12-05 03:45:00,96.502,96.547,96.464,96.51,3206399979.0
2006-12-05 04:00:00,96.493,96.545,96.489,96.543,3168899996.0
2006-12-05 04:15:00,96.517,96.532,96.475,96.499,3476700006.0
2006-12-05 04:30:00,96.508,96.535,96.483,96.518,3288299988.0
2006-12-05 04:45:00,96.508,96.614,96.492,96.608,2939899991.0
2006-12-05 05:00:00,96.633,96.654,96.467,96.517,3464399979.0
2006-12-05 05:15:00,96.506,96.548,96.497,96.532,2817900003.0
2006-12-05 05:30:00,96.533,96.56,96.508,96.549,2977799991.0
2006-12-05 05:45:00,96.536,96.59,96.487,96.549,2830900006.0
2006-12-05 06:00:00,96.535,96.575,96.5,96.537,3503799992.0
2006-12-05 06:15:00,96.529,96.553,96.487,96.544,2788700000.0
2006-12-05 06:30:00,96.551,96.58,96.527,96.543,2645599992.0
2006-12-05 06:45:00,96.56,96.582,96.537,96.574,3490699982.0
2006-12-05 07:00:00,96.553,96.576,96.522,96.538,3248299989.0
2006-12-05 07:15:00,96.549,96.573,96.527,96.539,2922799989.0
2006-12-05 07:30:00,96.56,96.59,96.523,96.564,2915500005.0
2006-12-05 07:45:00,96.545,96.592,96.535,96.55,3233299995.0
2006-12-05 08:00:00,96.537,96.583,96.534,96.543,3454399982.0
2006-12-05 08:15:00,96.545,96.581,96.512,96.518,3460499979.0
2006-12-05 08:30:00,96.527,96.543,96.492,96.493,3386799980.0
2006-12-05 08:45:00,96.522,96.528,96.452,96.475,3250300012.0
2006-12-05 09:00:00,96.475,96.475,96.375,96.395,3024999981.0
2006-12-05 09:15:00,96.414,96.429,96.26,96.278,3744599994.0
2006-12-05 09:30:00,96.284,96.286,96.074,96.088,3338399987.0
2006-12-05 09:45:00,96.075,96.137,96.048,96.121,3287999978.0
2006-12-05 10:00:00,96.11,96.125,96.028,96.106,2611999986.0
2006-12-05 10:15:00,96.104,96.18,96.081,96.101,3176499999.0
2006-12-05 10:30:00,96.085,96.113,95.979,95.994,3705999991.0
2006-12-05 10:45:00,95.993,96.017,95.903,95.996,3450600005.0
2006-12-05 11:00:00,96.001,96.107,95.972,96.056,3156199993.0
2006-12-05 11:15:00,96.038,96.097,95.999,96.026,3702699977.0
2006-12-05 11:30:00,96.025,96.05,95.931,95.937,3916699984.0
2006-12-05 11:45:00,95.929,95.987,95.889,95.896,3761699995.0
2006-12-05 12:00:00,95.913,95.951,95.873,95.935,3536699993.0
2006-12-05 12:15:00,95.939,96.012,95.912,95.971,3226800004.0
2006-12-05 12:30:00,95.948,96.008,95.945,95.973,3016399998.0
2006-12-05 12:45:00,95.961,96.028,95.921,95.921,3736099994.0
2006-12-05 13:00:00,95.95,96.029,95.932,96.005,3605400000.0
2006-12-05 13:15:00,95.987,96.062,95.961,96.023,3904899988.0
2006-12-05 13:30:00,96.035,96.069,95.984,96.026,3253999992.0
2006-12-05 13:45:00,96.031,96.083,95.98,96.017,3405099991.0
2006-12-05 14:00:00,96.04,96.113,96.02,96.08,3768899992.0
2006-12-05 14:15:00,96.101,96.113,95.982,96.068,2840299995.0
2006-12-05 14:30:00,96.061,96.105,96.005,96.095,3188400004.0
2006-12-05 14:45:00,96.083,96.092,96.002,96.048,3186599982.0
2006-12-05 15:00:00,96.071,96.162,96.036,96.107,3160499999.0
2006-12-05 15:15:00,96.101,96.224,96.079,96.199,3631399990.0
2006-12-05 15:30:00,96.238,96.358,96.225,96.262,3207499985.0
2006-12-05 15:45:00,96.273,96.295,96.185,96.268,3624599996.0
2006-12-05 16:00:00,96.288,96.315,96.236,96.272,3654100002.0
2006-12-05 16:15:00,96.288,96.363,96.278,96.301,3666999985.0
2006-12-05 16:30:00,96.306,96.329,96.251,96.281,3632100000.0
2006-12-05 16:45:00,96.288,96.351,96.263,96.29,3429099991.0
2006-12-05 17:00:00,96.307,96.402,96.223,96.3,3229600005.0
2006-12-05 17:15:00,96.286,96.288,96.177,96.256,3248999983.0
2006-12-05 17:30:00,96.261,96.37,96.237,96.345,3210699978.0
2006-12-05 17:45:00,96.332,96.467,96.323,96.447,3721199990.0
2006-12-05 18:00:00,96.472,96.593,96.436,96.5,25704999930.0
2006-12-05 18:15:00,96.49,96.561,96.49,96.52,20235299901.0
2006-12-05 18:30:00,96.51,96.526,96.429,96.458,19752399938.0
2006-12-05 18:45:00,96.461,96.504,96.434,96.501,14361099977.0
2006-12-05 19:00:00,96.505,96.529,96.45,96.506,9419199990.0
2006-12-05 19:15:00,96.489,96.529,96.451,96.46,13732599978.0
2006-12-05 19:30:00,96.483,96.543,96.457,96.503,12285199970.0
2006-12-05 19:45:00,96.521,96.554,96.435,96.465,8763599976.0
2006-12-05 20:00:00,96.446,96.465,96.373,96.382,10344399973.0
2006-12-05 20:15:00,96.397,96.425,96.378,96.413,13227999980.0
2006-12-05 20:30:00,96.405,96.421,96.347,96.365,12372699953.0
2006-12-05 20:45:00,96.38,96.395,96.334,96.365,16002299978.0
2006-12-05 21:00:00,96.35,96.398,96.347,96.372,8963099977.0
2006-12-05 21:15:00,96.386,96.41,96.349,96.376,15326899938.0
2006-12-05 21:30:00,96.381,96.407,96.339,96.384,8313399981.0
2006-12-05 21:45:00,96.382,96.388,96.312,96.312,6765199993.0
2006-12-05 22:00:00,96.316,96.374,96.308,96.349,6315899976.0
2006-12-05 22:15:00,96.363,96.385,96.323,96.323,4509799986.0
2006-12-05 22:30:00,96.365,96.377,96.321,96.369,5524600004.0
2006-12-05 22:45:00,96.347,96.37,96.259,96.266,5157900001.0
2006-12-05 23:00:00,96.332,96.35,96.307,96.329,2792599994.0
2006-12-05 23:15:00,96.324,96.347,96.295,96.316,3039899984.0
2006-12-05 23:30:00,96.313,96.32,96.22,96.287,3636700005.0
2006-12-05 23:45:00,96.275,96.332,96.253,96.297,2757100003.0
2006-12-06 00:00:00,96.299,96.349,96.27,96.306,2901599987.0
2006-12-06 00:15:00,96.306,96.341,96.272,96.32,2955600010.0
2006-12-06 00:30:00,96.298,96.362,96.263,96.326,2706099994.0
2006-12-06 00:45:00,96.333,96.402,96.333,96.386,3462699985.0
2006-12-06 01:00:00,96.353,96.393,96.324,96.377,3165599975.0
2006-12-06 01:15:00,96.384,96.396,96.317,96.317,3175100007.0
2006-12-06 01:30:00,96.346,96.384,96.302,96.378,3052199987.0
2006-12-06 01:45:00,96.362,96.399,96.323,96.396,4154299983.0
2006-12-06 02:00:00,96.395,96.399,96.278,96.299,3245799998.0
2006-12-06 02:15:00,96.325,96.386,96.295,96.358,3373899971.0
2006-12-06 02:30:00,96.328,96.374,96.314,96.345,3428199992.0
2006-12-06 02:45:00,96.341,96.381,96.29,96.305,3656399998.0
2006-12-06 03:00:00,96.301,96.392,96.269,96.353,3456699994.0
2006-12-06 03:15:00,96.339,96.376,96.324,96.363,3428500002.0
2006-12-06 03:30:00,96.367,96.386,96.315,96.364,3136900004.0
2006-12-06 03:45:00,96.35,96.382,96.321,96.33,3190299999.0
2006-12-06 04:00:00,96.32,96.358,96.289,96.321,2564499981.0
2006-12-06 04:15:00,96.32,96.335,96.275,96.316,3082399985.0
2006-12-06 04:30:00,96.308,96.326,96.277,96.295,2636499981.0
2006-12-06 04:45:00,96.322,96.343,96.278,96.315,2347199993.0
2006-12-06 05:00:00,96.313,96.337,96.263,96.323,3049300017.0
2006-12-06 05:15:00,96.324,96.341,96.291,96.312,3121800001.0
2006-12-06 05:30:00,96.303,96.328,96.269,96.31,2246999985.0
2006-12-06 05:45:00,96.287,96.325,96.253,96.289,3007099991.0
2006-12-06 06:00:00,96.294,96.315,96.258,96.292,2963599991.0
2006-12-06 06:15:00,96.273,96.301,96.241,96.28,2377399996.0
2006-12-06 06:30:00,96.256,96.278,96.213,96.228,2569699983.0
2006-12-06 06:45:00,96.235,96.28,96.177,96.202,3165399994.0
2006-12-06 07:00:00,96.186,96.186,96.117,96.163,3083399987.0
2006-12-06 07:15:00,96.165,96.195,96.133,96.155,3191299998.0
2006-12-06 07:30:00,96.152,96.184,96.081,96.105,3318699979.0
2006-12-06 07:45:00,96.076,96.14,96.06,96.081,3291299970.0
2006-12-06 08:00:00,96.078,96.163,96.059,96.115,3712499990.0
2006-12-06 08:15:00,96.128,96.198,96.109,96.172,3480099990.0
2006-12-06 08:30:00,96.176,96.176,96.078,96.081,3571399979.0
2006-12-06 08:45:00,96.108,96.167,96.053,96.077,3213799983.0
2006-12-06 09:00:00,96.105,96.178,96.081,96.149,3527199986.0
2006-12-06 09:15:00,96.153,96.203,96.113,96.154,3481799983.0
2006-12-06 09:30:00,96.137,96.192,96.125,96.155,3292499982.0
2006-12-06 09:45:00,96.178,96.206,96.146,96.197,3601399998.0
2006-12-06 10:00:00,96.174,96.225,96.133,96.154,2933199992.0
2006-12-06 10:15:00,96.144,96.165,96.064,96.077,3411799989.0
2006-12-06 10:30:00,96.093,96.146,96.06,96.093,3238499989.0
2006-12-06 10:45:00,96.107,96.158,96.087,96.142,3602399989.0
2006-12-06 11:00:00,96.114,96.151,96.067,96.109,4097399990.0
2006-12-06 11:15:00,96.11,96.139,96.028,96.08,3554500004.0
2006-12-06 11:30:00,96.069,96.098,95.871,96.006,3881300012.0
2006-12-06 11:45:00,95.988,96.033,95.953,96.014,3723099979.0
2006-12-06 12:00:00,96.014,96.054,95.958,95.989,3534999997.0
2006-12-06 12:15:00,95.987,96.01,95.949,95.995,3212899986.0
2006-12-06 12:30:00,95.993,96.077,95.968,96.072,3306100003.0
2006-12-06 12:45:00,96.044,96.151,96.029,96.083,3379599992.0
2006-12-06 13:00:00,96.109,96.221,96.078,96.203,3724199994.0
2006-12-06 13:15:00,96.209,96.227,96.144,96.207,3430499994.0
2006-12-06 13:30:00,96.203,96.203,96.094,96.141,2996299990.0
2006-12-06 13:45:00,96.12,96.145,96.079,96.095,3186099993.0
2006-12-06 14:00:00,96.113,96.157,96.078,96.134,3088399999.0
2006-12-06 14:15:00,96.132,96.195,96.115,96.16,3304599992.0
2006-12-06 14:30:00,96.162,96.167,96.052,96.094,2929300006.0
2006-12-06 14:45:00,96.087,96.095,96.006,96.027,3295599993.0
2006-12-06 15:00:00,96.055,96.074,96.009,96.057,3059999998.0
2006-12-06 15:15:00,96.045,96.102,95.983,96.075,3684899993.0
2006-12-06 15:30:00,96.076,96.134,96.049,96.121,3091900004.0
2006-12-06 15:45:00,96.115,96.161,96.084,96.127,3162699994.0
2006-12-06 16:00:00,96.134,96.235,96.113,96.209,3638399999.0
2006-12-06 16:15:00,96.221,96.244,96.162,96.198,3391199993.0
2006-12-06 16:30:00,96.205,96.251,96.202,96.251,4047999995.0
2006-12-06 16:45:00,96.251,96.285,96.232,96.257,3537899991.0
2006-12-06 17:00:00,96.27,96.276,96.183,96.216,3818899976.0
2006-12-06 17:15:00,96.229,96.273,96.195,96.247,3009399986.0
2006-12-06 17:30:00,96.231,96.357,96.231,96.337,3641299980.0
2006-12-06 17:45:00,96.356,96.396,96.323,96.354,3742399987.0
2006-12-06 18:00:00,96.359,96.42,96.328,96.37,24036699885.0
2006-12-06 18:15:00,96.38,96.405,96.328,96.377,25141499958.0
2006-12-06 18:30:00,96.377,96.395,96.32,96.32,18582599954.0
2006-12-06 18:45:00,96.337,96.409,96.312,96.388,14289999983.0
2006-12-06 19:00:00,96.408,96.415,96.349,96.378,9976400016.0
2006-12-06 19:15:00,96.382,96.389,96.323,96.339,14471199978.0
2006-12-06 19:30:00,96.359,96.381,96.306,96.331,11886000001.0
2006-12-06 19:45:00,96.346,96.363,96.3,96.31,9220699994.0
2006-12-06 20:00:00,96.316,96.355,96.261,96.291,10315999975.0
2006-12-06 20:15:00,96.295,96.338,96.28,96.28,14493699977.0
2006-12-06 20:30:00,96.323,96.351,96.27,96.325,12190499937.0
2006-12-06 20:45:00,96.309,96.358,96.29,96.3,14462399958.0
2006-12-06 21:00:00,96.31,96.341,96.283,96.306,9516199983.0
2006-12-06 21:15:00,96.304,96.349,96.253,96.283,14800999969.0
2006-12-06 21:30:00,96.279,96.3,96.25,96.281,7657499969.0
2006-12-06 21:45:00,96.297,96.349,96.265,96.269,6468200014.0
2006-12-06 22:00:00,96.271,96.313,96.25,96.295,6937399991.0
2006-12-06 22:15:00,96.312,96.329,96.273,96.273,5213699968.0
2006-12-06 22:30:00,96.308,96.34,96.269,96.288,5273999964.0
2006-12-06 22:45:00,96.316,96.341,96.249,96.295,5284099975.0
2006-12-06 23:00:00,96.298,96.349,96.292,96.308,3416499988.0
2006-12-06 23:15:00,96.323,96.348,96.28,96.322,2853899991.0
2006-12-06 23:30:00,96.339,96.364,96.31,96.353,3649300005.0
2006-12-06 23:45:00,96.319,96.364,96.302,96.31,3209099996.0
2006-12-07 00:00:00,96.339,96.377,96.269,96.366,3208999998.0
2006-12-07 00:15:00,96.349,96.379,96.324,96.368,3154000004.0
2006-12-07 00:30:00,96.367,96.375,96.316,96.322,3373600006.0
2006-12-07 00:45:00,96.344,96.395,96.322,96.379,3066999992.0
2006-12-07 01:00:00,96.367,96.393,96.315,96.33,3169200002.0
2006-12-07 01:15:00,96.315,96.34,96.288,96.336,3251700003.0
2006-12-07 01:30:00,96.346,96.414,96.289,96.396,3672399993.0
2006-12-07 01:45:00,96.382,96.407,96.346,96.378,3534899992.0
2006-12-07 02:00:00,96.39,96.425,96.343,96.358,2894499994.0
2006-12-07 02:15:00,96.365,96.377,96.256,96.299,3352300006.0
2006-12-07 02:30:00,96.274,96.305,96.24,96.269,3360399994.0
2006-12-07 02:45:00,96.271,96.271,96.187,96.197,3448200002.0
2006-12-07 03:00:00,96.199,96.271,96.191,96.231,3761899987.0
2006-12-07 03:15:00,96.251,96.266,96.217,96.244,3515599978.0
2006-12-07 03:30:00,96.248,96.257,96.185,96.225,3298799998.0
2006-12-07 03:45:00,96.202,96.239,96.171,96.195,3177999978.0
2006-12-07 04:00:00,96.161,96.24,96.161,96.204,3364699985.0
2006-12-07 04:15:00,96.219,96.278,96.179,96.223,2518399994.0
2006-12-07 04:30:00,96.231,96.262,96.2,96.207,3026299981.0
2006-12-07 04:45:00,96.232,96.248,96.186,96.225,2763000002.0
2006-12-07 05:00:00,96.245,96.261,96.198,96.228,2679699993.0
2006-12-07 05:15:00,96.232,96.264,96.212,96.234,2978500002.0
2006-12-07 05:30:00,96.247,96.266,96.219,96.24,2822099976.0
2006-12-07 05:45:00,96.245,96.254,96.191,96.207,2552899988.0
2006-12-07 06:00:00,96.2,96.257,96.199,96.24,2888999993.0
2006-12-07 06:15:00,96.232,96.249,96.187,96.219,3551299977.0
2006-12-07 06:30:00,96.21,96.236,96.153,96.185,2910399988.0
2006-12-07 06:45:00,96.179,96.234,96.16,96.216,3307999982.0
2006-12-07 07:00:00,96.205,96.285,96.199,96.27,3490800006.0
2006-12-07 07:15:00,96.272,96.29,96.196,96.253,3565999995.0
2006-12-07 07:30:00,96.241,96.271,96.202,96.209,3594799993.0
2006-12-07 07:45:00,96.207,96.247,96.184,96.22,3222399975.0
2006-12-07 08:00:00,96.2,96.217,96.153,96.169,3011599990.0
2006-12-07 08:15:00,96.168,96.209,96.136,96.182,3525699987.0
2006-12-07 08:30:00,96.18,96.247,96.152,96.229,2904999997.0
2006-12-07 08:45:00,96.237,96.237,96.137,96.163,3328400015.0
2006-12-07 09:00:00,96.187,96.225,96.147,96.204,3652499999.0
2006-12-07 09:15:00,96.21,96.285,96.191,96.272,3851499978.0
2006-12-07 09:30:00,96.285,96.285,96.186,96.255,3377599989.0
2006-12-07 09:45:00,96.275,96.299,96.239,96.249,3720099995.0
2006-12-07 10:00:00,96.273,96.279,96.206,96.264,3165199992.0
2006-12-07 10:15:00,96.269,96.314,96.238,96.291,3460699989.0
2006-12-07 10:30:00,96.293,96.345,96.256,96.283,3667199986.0
2006-12-07 10:45:00,96.304,96.317,96.236,96.276,3571599994.0
2006-12-07 11:00:00,96.291,96.332,96.256,96.29,3877299994.0
2006-12-07 11:15:00,96.295,96.302,96.198,96.224,3219699983.0
2006-12-07 11:30:00,96.226,96.264,96.192,96.242,3904599981.0
2006-12-07 11:45:00,96.211,96.251,96.194,96.207,3694799990.0
2006-12-07 12:00:00,96.192,96.229,96.161,96.178,3866899999.0
2006-12-07 12:15:00,96.154,96.191,96.091,96.135,3600099993.0
2006-12-07 12:30:00,96.134,96.145,96.037,96.066,3503299999.0
2006-12-07 12:45:00,96.06,96.127,96.04,96.057,2948499994.0
2006-12-07 13:00:00,96.093,96.122,96.043,96.084,3719999991.0
2006-12-07 13:15:00,96.083,96.179,96.04,96.129,3337699994.0
2006-12-07 13:30:00,96.144,96.179,96.109,96.155,3159399983.0
2006-12-07 13:45:00,96.147,96.241,96.132,96.188,3094999987.0
2006-12-07 14:00:00,96.183,96.252,96.17,96.186,3456599985.0
2006-12-07 14:15:00,96.184,96.241,96.169,96.21,3622199996.0
2006-12-07 14:30:00,96.212,96.252,96.151,96.223,3206599982.0
2006-12-07 14:45:00,96.197,96.291,96.185,96.241,3355999985.0
2006-12-07 15:00:00,96.27,96.282,96.222,96.268,3065900004.0
2006-12-07 15:15:00,96.25,96.315,96.19,96.265,3466600003.0
2006-12-07 15:30:00,96.266,96.437,96.247,96.349,3287299989.0
2006-12-07 15:45:00,96.353,96.365,96.297,96.341,3189700002.0
2006-12-07 16:00:00,96.308,96.336,96.217,96.278,3305199995.0
2006-12-07 16:15:00,96.287,96.365,96.273,96.329,3535899970.0
2006-12-07 16:30:00,96.351,96.371,96.3,96.362,3507599995.0
2006-12-07 16:45:00,96.365,96.421,96.338,96.413,3371699981.0
2006-12-07 17:00:00,96.391,96.421,96.327,96.355,3392399977.0
2006-12-07 17:15:00,96.347,96.368,96.312,96.344,3206899996.0
2006-12-07 17:30:00,96.362,96.367,96.322,96.363,3486199984.0
2006-12-07 17:45:00,96.368,96.395,96.337,96.348,3738500002.0
2006-12-07 18:00:00,96.363,96.373,96.25,96.26,22335700034.0
2006-12-07 18:15:00,96.27,96.344,96.25,96.3,22038399928.0
2006-12-07 18:30:00,96.302,96.322,96.256,96.269,17022199979.0
2006-12-07 18:45:00,96.271,96.301,96.247,96.284,13891299978.0
2006-12-07 19:00:00,96.283,96.289,96.224,96.255,9285499963.0
2006-12-07 19:15:00,96.263,96.289,96.224,96.265,14307399963.0
2006-12-07 19:30:00,96.259,96.324,96.226,96.296,12146699952.0
2006-12-07 19:45:00,96.305,96.334,96.266,96.285,9022399969.0
2006-12-07 20:00:00,96.3,96.321,96.252,96.297,9973799979.0
2006-12-07 20:15:00,96.316,96.37,96.281,96.36,14040699953.0
2006-12-07 20:30:00,96.35,96.36,96.295,96.315,15675799921.0
2006-12-07 20:45:00,96.311,96.37,96.291,96.348,16081899981.0
2006-12-07 21:00:00,96.358,96.374,96.331,96.352,11877999979.0
2006-12-07 21:15:00,96.353,96.389,96.316,96.347,15311799958.0
2006-12-07 21:30:00,96.341,96.39,96.321,96.351,7881399964.0
2006-12-07 21:45:00,96.371,96.371,96.317,96.352,6685899994.0
2006-12-07 22:00:00,96.355,96.38,96.315,96.333,6764599971.0
2006-12-07 22:15:00,96.345,96.376,96.321,96.321,4479899982.0
2006-12-07 22:30:00,96.341,96.379,96.32,96.377,5577399991.0
2006-12-07 22:45:00,96.367,96.406,96.32,96.325,5111700003.0
2006-12-07 23:00:00,96.378,96.416,96.353,96.368,3174599992.0
2006-12-07 23:15:00,96.392,96.403,96.35,96.378,3083600001.0
2006-12-07 23:30:00,96.373,96.399,96.328,96.37,3729999995.0
2006-12-07 23:45:00,96.369,96.402,96.334,96.382,2770599981.0
2006-12-08 00:00:00,96.376,96.392,96.295,96.339,2856899989.0
2006-12-08 00:15:00,96.34,96.401,96.328,96.393,3053099987.0
2006-12-08 00:30:00,96.377,96.425,96.349,96.368,2916999983.0
2006-12-08 00:45:00,96.39,96.408,96.353,96.375,3667799994.0
2006-12-08 01:00:00,96.377,96.396,96.336,96.369,2869999984.0
2006-12-08 01:15:00,96.38,96.414,96.347,96.372,3020899988.0
2006-12-08 01:30:00,96.388,96.4,96.337,96.379,3450399985.0
2006-12-08 01:45:00,96.371,96.408,96.282,96.294,3891399987.0
2006-12-08 02:00:00,96.267,96.337,96.266,96.32,3238400003.0
2006-12-08 02:15:00,96.316,96.358,96.299,96.343,3536099986.0
2006-12-08 02:30:00,96.33,96.37,96.316,96.34,3001799976.0
2006-12-08 02:45:00,96.343,96.375,96.313,96.353,3321699994.0
2006-12-08 03:00:00,96.343,96.377,96.328,96.362,3330199979.0
2006-12-08 03:15:00,96.371,96.385,96.322,96.335,3430899978.0
2006-12-08 03:30:00,96.326,96.352,96.279,96.336,2954599990.0
2006-12-08 03:45:00,96.308,96.339,96.27,96.272,3751299990.0
2006-12-08 04:00:00,96.294,96.361,96.268,96.344,2609799994.0
2006-12-08 04:15:00,96.329,96.377,96.296,96.357,3205799993.0
2006-12-08 04:30:00,96.361,96.372,96.323,96.35,3286499985.0
2006-12-08 04:45:00,96.359,96.382,96.317,96.337,2761199983.0
2006-12-08 05:00:00,96.345,96.39,96.315,96.37,3021999974.0
2006-12-08 05:15:00,96.376,96.399,96.344,96.388,3192899995.0
2006-12-08 05:30:00,96.379,96.402,96.346,96.346,2979199990.0
2006-12-08 05:45:00,96.349,96.383,96.27,96.343,2860900002.0
2006-12-08 06:00:00,96.341,96.369,96.293,96.328,3694199988.0
2006-12-08 06:15:00,96.313,96.361,96.297,96.327,3077599973.0
2006-12-08 06:30:00,96.324,96.365,96.315,96.35,3097999984.0
2006-12-08 06:45:00,96.344,96.391,96.329,96.347,3296699988.0
2006-12-08 07:00:00,96.367,96.448,96.357,96.39,3294199992.0
2006-12-08 07:15:00,96.395,96.402,96.33,96.373,3706099983.0
2006-12-08 07:30:00,96.37,96.38,96.301,96.32,3498799990.0
2006-12-08 07:45:00,96.284,96.342,96.267,96.29,3182899994.0
2006-12-08 08:00:00,96.286,96.331,96.246,96.301,3201899997.0
2006-12-08 08:15:00,96.326,96.362,96.267,96.36,3040600004.0
2006-12-08 08:30:00,96.352,96.401,96.325,96.381,3162299999.0
2006-12-08 08:45:00,96.388,96.393,96.306,96.337,3032300003.0
2006-12-08 09:00:00,96.359,96.373,96.311,96.348,3254899994.0
2006-12-08 09:15:00,96.377,96.408,96.327,96.376,3139200006.0
2006-12-08 09:30:00,96.356,96.384,96.305,96.379,3364000000.0
2006-12-08 09:45:00,96.385,96.397,96.339,96.354,3288599995.0
2006-12-08 10:00:00,96.367,96.431,96.367,96.381,3222999973.0
2006-12-08 10:15:00,96.396,96.442,96.373,96.41,4032499986.0
2006-12-08 10:30:00,96.397,96.457,96.383,96.411,3357699990.0
2006-12-08 10:45:00,96.44,96.474,96.377,96.474,3461099982.0
2006-12-08 11:00:00,96.466,96.484,96.407,96.438,3890899978.0
2006-12-08 11:15:00,96.429,96.463,96.398,96.427,4035400001.0
2006-12-08 11:30:00,96.426,96.461,96.405,96.407,4128799997.0
2006-12-08 11:45:00,96.398,96.6,96.398,96.566,3916499988.0
2006-12-08 12:00:00,96.574,96.687,96.559,96.647,4039799988.0
2006-12-08 12:15:00,96.641,96.646,96.56,96.593,3254299991.0
2006-12-08 12:30:00,96.596,96.599,96.533,96.537,2658999996.0
2006-12-08 12:45:00,96.559,96.591,96.452,96.564,3367499993.0
2006-12-08 13:00:00,96.559,96.595,96.511,96.546,3429999988.0
2006-12-08 13:15:00,96.543,96.574,96.482,96.571,3342899978.0
2006-12-08 13:30:00,96.558,96.583,96.492,96.536,3617799985.0
2006-12-08 13:45:00,96.538,96.547,96.481,96.513,3434299998.0
2006-12-08 14:00:00,96.536,96.539,96.442,96.491,3123200005.0
2006-12-08 14:15:00,96.488,96.571,96.469,96.546,3304700004.0
2006-12-08 14:30:00,96.521,96.548,96.473,96.526,3010899995.0
2006-12-08 14:45:00,96.52,96.556,96.476,96.511,3677199981.0
2006-12-08 15:00:00,96.51,96.566,96.497,96.562,2485099987.0
2006-12-08 15:15:00,96.538,96.606,96.477,96.492,4350200002.0
2006-12-08 15:30:00,96.469,96.572,96.443,96.498,3461599992.0
2006-12-08 15:45:00,96.495,96.661,96.48,96.565,3661600011.0
2006-12-08 16:00:00,96.534,96.59,96.51,96.528,3481999995.0
2006-12-08 16:15:00,96.548,96.565,96.471,96.527,3263599982.0
2006-12-08 16:30:00,96.538,96.588,96.51,96.584,3559299988.0
2006-12-08 16:45:00,96.575,96.642,96.541,96.581,3445899989.0
2006-12-08 17:00:00,96.585,96.71,96.557,96.636,3324199990.0
2006-12-08 17:15:00,96.607,96.75,96.577,96.65,3272000005.0
2006-12-08 17:30:00,96.631,96.773,96.631,96.743,3801999998.0
2006-12-08 17:45:00,96.742,96.795,96.719,96.73,3520999984.0
2006-12-08 18:00:00,96.709,96.774,96.5,96.6,25049899870.0
2006-12-08 18:15:00,96.62,96.794,96.59,96.774,20527099957.0
2006-12-08 18:30:00,96.783,96.83,96.727,96.743,19297399941.0
2006-12-08 18:45:00,96.757,96.861,96.449,96.472,14079499976.0
2006-12-08 19:00:00,96.487,96.655,96.455,96.6,9285299980.0
2006-12-08 19:15:00,96.603,96.666,96.55,96.605,13663899981.0
2006-12-08 19:30:00,96.606,96.74,96.604,96.73,11827799954.0
2006-12-08 19:45:00,96.745,96.757,96.643,96.655,9393599970.0
2006-12-08 20:00:00,96.657,96.703,96.589,96.632,10518999997.0
2006-12-08 20:15:00,96.63,96.638,96.557,96.58,15572999963.0
2006-12-08 20:30:00,96.65,96.67,96.555,96.595,14703599965.0
2006-12-08 20:45:00,96.569,96.636,96.556,96.596,17388299936.0
2006-12-08 21:00:00,96.597,96.631,96.563,96.61,10566499964.0
2006-12-08 21:15:00,96.605,96.657,96.582,96.62,15224499962.0
2006-12-08 21:30:00,96.628,96.677,96.611,96.649,7208599972.0
2006-12-08 21:45:00,96.649,96.672,96.581,96.582,7195499988.0
2006-12-08 22:00:00,96.575,96.609,96.497,96.572,6557399986.0
2006-12-08 22:15:00,96.574,96.657,96.565,96.594,4803999985.0
2006-12-08 22:30:00,96.628,96.647,96.591,96.627,5785599966.0
2006-12-08 22:45:00,96.634,96.644,96.457,96.457,5402799997.0
2006-12-08 23:00:00,96.523,96.566,96.481,96.54,2714599984.0
2006-12-08 23:15:00,96.556,96.573,96.491,96.515,3270099997.0
2006-12-08 23:30:00,96.517,96.523,96.449,96.51,3641499983.0
2006-12-08 23:45:00,96.513,96.534,96.456,96.466,2828099987.0
2006-12-11 00:00:00,96.434,96.462,96.355,96.381,3303599978.0
2006-12-11 00:15:00,96.383,96.497,96.355,96.379,2774399976.0
2006-12-11 00:30:00,96.381,96.447,96.372,96.4,3032599990.0
2006-12-11 00:45:00,96.432,96.438,96.378,96.421,3187799974.0
2006-12-11 01:00:00,96.413,96.451,96.357,96.39,3044999980.0
2006-12-11 01:15:00,96.403,96.423,96.34,96.36,3538100001.0
2006-12-11 01:30:00,96.382,96.407,96.346,96.386,3396499988.0
2006-12-11 01:45:00,96.396,96.428,96.343,96.403,3602999981.0
2006-12-11 02:00:00,96.361,96.479,96.348,96.411,3667099990.0
2006-12-11 02:15:00,96.408,96.411,96.311,96.37,3392799989.0
2006-12-11 02:30:00,96.342,96.395,96.325,96.354,3388899980.0
2006-12-11 02:45:00,96.333,96.44,96.333,96.423,3295600000.0
2006-12-11 03:00:00,96.411,96.445,96.375,96.425,3884799980.0
2006-12-11 03:15:00,96.429,96.651,96.429,96.551,4071699988.0
2006-12-11 03:30:00,96.546,96.6,96.522,96.589,3354799988.0
2006-12-11 03:45:00,96.59,96.633,96.554,96.567,3181699986.0
2006-12-11 04:00:00,96.556,96.587,96.48,96.543,3310699990.0
2006-12-11 04:15:00,96.522,96.558,96.481,96.535,2900099981.0
2006-12-11 04:30:00,96.531,96.532,96.447,96.459,3141399995.0
2006-12-11 04:45:00,96.478,96.55,96.418,96.54,3099299980.0
2006-12-11 05:00:00,96.533,96.561,96.503,96.541,2953900005.0
2006-12-11 05:15:00,96.55,96.594,96.517,96.578,2695799986.0
2006-12-11 05:30:00,96.598,96.611,96.552,96.594,3075999986.0
2006-12-11 05:45:00,96.591,96.615,96.536,96.575,2820099996.0
2006-12-11 06:00:00,96.572,96.623,96.538,96.597,3133099980.0
2006-12-11 06:15:00,96.604,96.648,96.567,96.596,2751899996.0
2006-12-11 06:30:00,96.58,96.611,96.548,96.585,2791799987.0
2006-12-11 06:45:00,96.58,96.609,96.545,96.565,3184999994.0
2006-12-11 07:00:00,96.572,96.609,96.537,96.574,2546599977.0
2006-12-11 07:15:00,96.597,96.609,96.547,96.571,2757500005.0
2006-12-11 07:30:00,96.59,96.605,96.539,96.56,2948699985.0
2006-12-11 07:45:00,96.542,96.576,96.493,96.536,3177699995.0
2006-12-11 08:00:00,96.536,96.652,96.525,96.622,3427900006.0
2006-12-11 08:15:00,96.659,96.695,96.608,96.62,3534199994.0
2006-12-11 08:30:00,96.616,96.727,96.584,96.695,3053499981.0
2006-12-11 08:45:00,96.738,96.804,96.712,96.775,3434599979.0
2006-12-11 09:00:00,96.764,96.793,96.712,96.781,3441499999.0
2006-12-11 09:15:00,96.786,96.812,96.729,96.737,3363499978.0
2006-12-11 09:30:00,96.744,96.788,96.708,96.765,3250799988.0
2006-12-11 09:45:00,96.776,96.88,96.762,96.821,3174499998.0
2006-12-11 10:00:00,96.83,96.916,96.749,96.883,3244699996.0
2006-12-11 10:15:00,96.91,96.926,96.809,96.86,3541799990.0
2006-12-11 10:30:00,96.866,96.933,96.839,96.882,3226399990.0
2006-12-11 10:45:00,96.899,96.928,96.859,96.904,3677100006.0
2006-12-11 11:00:00,96.94,96.99,96.902,96.984,3402299976.0
2006-12-11 11:15:00,96.968,97.098,96.964,97.019,3807799982.0
2006-12-11 11:30:00,97.001,97.059,96.994,97.004,4334000003.0
2006-12-11 11:45:00,96.989,97.016,96.939,96.961,3942700018.0
2006-12-11 12:00:00,96.977,96.988,96.889,96.93,3179399998.0
2006-12-11 12:15:00,96.942,96.987,96.903,96.953,3331299980.0
2006-12-11 12:30:00,96.954,96.98,96.923,96.94,3014399999.0
2006-12-11 12:45:00,96.935,96.988,96.881,96.936,3190699995.0
2006-12-11 13:00:00,96.957,96.99,96.932,96.953,3656899990.0
2006-12-11 13:15:00,96.941,97.019,96.913,97.007,3190599996.0
2006-12-11 13:30:00,96.993,97.042,96.97,97.028,3255000003.0
2006-12-11 13:45:00,97.005,97.047,96.985,97.014,2944799978.0
2006-12-11 14:00:00,97.032,97.077,96.945,96.984,3290299995.0
2006-12-11 14:15:00,96.973,97.01,96.909,96.987,3202900005.0
2006-12-11 14:30:00,96.962,97.041,96.957,97.025,3104099985.0
2006-12-11 14:45:00,97.027,97.035,96.933,96.988,3415399984.0
2006-12-11 15:00:00,96.973,96.995,96.903,96.939,2858799995.0
2006-12-11 15:15:00,96.923,96.985,96.899,96.94,4134399982.0
2006-12-11 15:30:00,96.959,97.012,96.921,96.995,3385099984.0
2006-12-11 15:45:00,96.997,97.012,96.909,96.941,3653799983.0
2006-12-11 16:00:00,96.954,97.016,96.938,96.992,3580399996.0
2006-12-11 16:15:00,97.002,97.018,96.958,96.994,3275399989.0
2006-12-11 16:30:00,97.008,97.037,96.972,97.034,3317999990.0
2006-12-11 16:45:00,97.033,97.085,97.0,97.06,3733099993.0
2006-12-11 17:00:00,97.071,97.11,97.004,97.099,3127800002.0
2006-12-11 17:15:00,97.081,97.184,97.063,97.175,3259100000.0
2006-12-11 17:30:00,97.166,97.224,97.132,97.207,3511499987.0
2006-12-11 17:45:00,97.208,97.247,97.18,97.202,2917599988.0
2006-12-11 18:00:00,97.216,97.27,97.128,97.21,24372299881.0
2006-12-11 18:15:00,97.23,97.25,97.122,97.192,24318399963.0
2006-12-11 18:30:00,97.198,97.21,97.137,97.16,16066999957.0
2006-12-11 18:45:00,97.16,97.22,97.145,97.191,13820299960.0
2006-12-11 19:00:00,97.174,97.259,97.171,97.229,9335199969.0
2006-12-11 19:15:00,97.215,97.255,97.176,97.183,14043399954.0
2006-12-11 19:30:00,97.199,97.277,97.187,97.205,11764499983.0
2006-12-11 19:45:00,97.216,97.278,97.199,97.267,9156699982.0
2006-12-11 20:00:00,97.264,97.267,97.186,97.211,10095499984.0
2006-12-11 20:15:00,97.211,97.259,97.196,97.232,15756799969.0
2006-12-11 20:30:00,97.25,97.28,97.205,97.239,14565999955.0
2006-12-11 20:45:00,97.234,97.285,97.212,97.257,16400999970.0
2006-12-11 21:00:00,97.24,97.284,97.227,97.253,8738499946.0
2006-12-11 21:15:00,97.257,97.273,97.209,97.231,14571299992.0
2006-12-11 21:30:00,97.235,97.256,97.189,97.238,8046399978.0
2006-12-11 21:45:00,97.245,97.262,97.217,97.23,6635899998.0
2006-12-11 22:00:00,97.233,97.264,97.199,97.254,6299799987.0
2006-12-11 22:15:00,97.248,97.259,97.206,97.212,4435399989.0
2006-12-11 22:30:00,97.246,97.259,97.201,97.242,5526099982.0
2006-12-11 22:45:00,97.231,97.26,97.167,97.215,5371799989.0
2006-12-11 23:00:00,97.226,97.252,97.19,97.222,2733999992.0
2006-12-11 23:15:00,97.229,97.238,97.183,97.222,2986599985.0
2006-12-11 23:30:00,97.214,97.244,97.189,97.228,3567299993.0
2006-12-11 23:45:00,97.23,97.232,97.173,97.211,3107700003.0
2006-12-12 00:00:00,97.212,97.244,97.164,97.167,3040199996.0
2006-12-12 00:15:00,97.191,97.238,97.14,97.217,3119299996.0
2006-12-12 00:30:00,97.198,97.236,97.16,97.175,3597199990.0
2006-12-12 00:45:00,97.202,97.235,97.178,97.225,3644000009.0
2006-12-12 01:00:00,97.215,97.243,97.164,97.19,2874499998.0
2006-12-12 01:15:00,97.215,97.242,97.17,97.187,3193899996.0
2006-12-12 01:30:00,97.209,97.218,97.144,97.188,3627099960.0
2006-12-12 01:45:00,97.167,97.207,97.142,97.146,3744099992.0
2006-12-12 02:00:00,97.132,97.212,97.132,97.181,3410499995.0
2006-12-12 02:15:00,97.177,97.236,97.166,97.218,3299999997.0
2006-12-12 02:30:00,97.204,97.241,97.181,97.218,4287200005.0
2006-12-12 02:45:00,97.213,97.224,97.158,97.173,3190799987.0
2006-12-12 03:00:00,97.187,97.293,97.156,97.276,3708899983.0
2006-12-12 03:15:00,97.254,97.269,97.156,97.182,3845199992.0
2006-12-12 03:30:00,97.176,97.204,97.134,97.193,3320399987.0
2006-12-12 03:45:00,97.175,97.208,97.15,97.178,3359699979.0
2006-12-12 04:00:00,97.154,97.185,97.12,97.126,3207499998.0
2006-12-12 04:15:00,97.141,97.197,97.127,97.181,3341299984.0
2006-12-12 04:30:00,97.168,97.193,97.13,97.152,3422999997.0
2006-12-12 04:45:00,97.169,97.22,97.14,97.17,3187800011.0
2006-12-12 05:00:00,97.186,97.205,97.141,97.179,3104599993.0
2006-12-12 05:15:00,97.168,97.229,97.148,97.187,3120799998.0
2006-12-12 05:30:00,97.156,97.212,97.154,97.2,2891100002.0
2006-12-12 05:45:00,97.188,97.232,97.139,97.204,3224199998.0
2006-12-12 06:00:00,97.221,97.267,97.204,97.252,3198999991.0
2006-12-12 06:15:00,97.235,97.297,97.223,97.275,2966999995.0
2006-12-12 06:30:00,97.273,97.277,97.179,97.233,3114099998.0
2006-12-12 06:45:00,97.224,97.228,97.173,97.198,3329299986.0
2006-12-12 07:00:00,97.184,97.255,97.179,97.245,2747500000.0
2006-12-12 07:15:00,97.244,97.267,97.215,97.254,3645899991.0
2006-12-12 07:30:00,97.258,97.27,97.202,97.243,3056899999.0
2006-12-12 07:45:00,97.248,97.28,97.216,97.258,2913999997.0
2006-12-12 08:00:00,97.272,97.314,97.255,97.277,3142299990.0
2006-12-12 08:15:00,97.285,97.292,97.232,97.259,3061500000.0
2006-12-12 08:30:00,97.275,97.297,97.243,97.258,3395899997.0
2006-12-12 08:45:00,97.288,97.321,97.253,97.284,3244699987.0
2006-12-12 09:00:00,97.286,97.292,97.232,97.241,3533699992.0
2006-12-12 09:15:00,97.247,97.274,97.209,97.247,3183100000.0
2006-12-12 09:30:00,97.253,97.322,97.222,97.296,3246799984.0
2006-12-12 09:45:00,97.297,97.312,97.141,97.155,3695999983.0
2006-12-12 10:00:00,97.163,97.2,97.134,97.158,3313499994.0
2006-12-12 10:15:00,97.159,97.216,97.12,97.188,3291499993.0
2006-12-12 10:30:00,97.204,97.219,97.163,97.203,3550699978.0
2006-12-12 10:45:00,97.203,97.225,97.155,97.173,3626799972.0
2006-12-12 11:00:00,97.189,97.211,97.132,97.156,3861099981.0
2006-12-12 11:15:00,97.155,97.195,97.138,97.176,3606399976.0
2006-12-12 11:30:00,97.159,97.205,97.087,97.105,3751799997.0
2006-12-12 11:45:00,97.083,97.134,97.065,97.1,3647299992.0
2006-12-12 12:00:00,97.094,97.191,97.09,97.179,3836999982.0
2006-12-12 12:15:00,97.176,97.186,97.127,97.148,3263899995.0
2006-12-12 12:30:00,97.148,97.213,97.131,97.192,2958599995.0
2006-12-12 12:45:00,97.182,97.248,97.148,97.148,3837699992.0
2006-12-12 13:00:00,97.162,97.184,97.123,97.153,3594599989.0
2006-12-12 13:15:00,97.158,97.197,97.122,97.172,3437799993.0
2006-12-12 13:30:00,97.184,97.204,97.132,97.164,3093199984.0
2006-12-12 13:45:00,97.181,97.225,97.161,97.193,3510499996.0
2006-12-12 14:00:00,97.214,97.257,97.171,97.195,3279799975.0
2006-12-12 14:15:00,97.192,97.222,97.143,97.19,3336999989.0
2006-12-12 14:30:00,97.184,97.21,97.137,97.206,3187900013.0
2006-12-12 14:45:00,97.2,97.237,97.155,97.2,3719399998.0
2006-12-12 15:00:00,97.202,97.248,97.183,97.226,3602699996.0
2006-12-12 15:15:00,97.23,97.258,97.136,97.2,3724299993.0
2006-12-12 15:30:00,97.192,97.266,97.129,97.253,3743399992.0
2006-12-12 15:45:00,97.243,97.276,97.191,97.226,3432199990.0
2006-12-12 16:00:00,97.204,97.305,97.204,97.253,3328299987.0
2006-12-12 16:15:00,97.265,97.27,97.18,97.226,3192299971.0
2006-12-12 16:30:00,97.2,97.373,97.181,97.373,3387000000.0
2006-12-12 16:45:00,97.361,97.379,97.299,97.333,3536499985.0
2006-12-12 17:00:00,97.316,97.364,97.292,97.327,3691799984.0
2006-12-12 17:15:00,97.331,97.353,97.293,97.313,3518099996.0
2006-12-12 17:30:00,97.31,97.365,97.293,97.326,3607399983.0
2006-12-12 17:45:00,97.346,97.383,97.316,97.338,3693399975.0
2006-12-12 18:00:00,97.35,97.39,97.3,97.37,21687200064.0
2006-12-12 18:15:00,97.36,97.408,97.346,97.383,20868900006.0
2006-12-12 18:30:00,97.382,97.391,97.26,97.277,18579699947.0
2006-12-12 18:45:00,97.265,97.364,97.252,97.344,13856099993.0
2006-12-12 19:00:00,97.363,97.373,97.279,97.35,9042099997.0
2006-12-12 19:15:00,97.349,97.398,97.322,97.375,13785999971.0
2006-12-12 19:30:00,97.4,97.403,97.336,97.35,11406999985.0
2006-12-12 19:45:00,97.361,97.374,97.301,97.322,9472299956.0
2006-12-12 20:00:00,97.338,97.341,97.263,97.334,10275199969.0
2006-12-12 20:15:00,97.3,97.37,97.278,97.37,15039599985.0
2006-12-12 20:30:00,97.36,97.38,97.293,97.305,16714299972.0
2006-12-12 20:45:00,97.313,97.38,97.257,97.286,16248199950.0
2006-12-12 21:00:00,97.277,97.4,97.181,97.215,9861499969.0
2006-12-12 21:15:00,97.235,97.37,97.206,97.357,14706599959.0
2006-12-12 21:30:00,97.352,97.428,97.326,97.394,7946799980.0
2006-12-12 21:45:00,97.383,97.426,97.339,97.351,7062599980.0
2006-12-12 22:00:00,97.379,97.424,97.334,97.347,6773699975.0
2006-12-12 22:15:00,97.337,97.357,97.278,97.3,4640999971.0
2006-12-12 22:30:00,97.314,97.344,97.279,97.279,5528099980.0
2006-12-12 22:45:00,97.3,97.317,97.225,97.231,5523099985.0
2006-12-12 23:00:00,97.288,97.31,97.258,97.278,3073499998.0
2006-12-12 23:15:00,97.279,97.331,97.268,97.32,2691299996.0
2006-12-12 23:30:00,97.31,97.323,97.267,97.305,3448599989.0
2006-12-12 23:45:00,97.303,97.336,97.267,97.305,3422899996.0
2006-12-13 00:00:00,97.283,97.342,97.236,97.335,3078999986.0
2006-12-13 00:15:00,97.32,97.355,97.3,97.351,3109800007.0
2006-12-13 00:30:00,97.353,97.36,97.289,97.289,3499699983.0
2006-12-13 00:45:00,97.314,97.346,97.279,97.298,3426599994.0
2006-12-13 01:00:00,97.272,97.316,97.232,97.279,2999899991.0
2006-12-13 01:15:00,97.288,97.311,97.245,97.277,3191499989.0
2006-12-13 01:30:00,97.298,97.314,97.259,97.313,3165000002.0
2006-12-13 01:45:00,97.3,97.313,97.257,97.296,3820699997.0
2006-12-13 02:00:00,97.291,97.327,97.256,97.31,3900099985.0
2006-12-13 02:15:00,97.313,97.346,97.276,97.314,3100699982.0
2006-12-13 02:30:00,97.291,97.355,97.291,97.339,3636899994.0
2006-12-13 02:45:00,97.342,97.372,97.311,97.363,3637099978.0
2006-12-13 03:00:00,97.345,97.399,97.323,97.37,3553499999.0
2006-12-13 03:15:00,97.376,97.441,97.339,97.425,2877899997.0
2006-12-13 03:30:00,97.442,97.476,97.394,97.461,3284799990.0
2006-12-13 03:45:00,97.449,97.52,97.445,97.489,2731100001.0
2006-12-13 04:00:00,97.462,97.509,97.427,97.477,3095099999.0
2006-12-13 04:15:00,97.464,97.485,97.398,97.401,3386799990.0
2006-12-13 04:30:00,97.406,97.471,97.392,97.454,2649599981.0
2006-12-13 04:45:00,97.46,97.5,97.426,97.446,3047199989.0
2006-12-13 05:00:00,97.478,97.488,97.43,97.483,3051199989.0
2006-12-13 05:15:00,97.466,97.488,97.43,97.46,3042699981.0
2006-12-13 05:30:00,97.471,97.506,97.451,97.465,2727899992.0
2006-12-13 05:45:00,97.489,97.506,97.414,97.456,3158599985.0
2006-12-13 06:00:00,97.476,97.486,97.435,97.457,2869799987.0
2006-12-13 06:15:00,97.438,97.473,97.408,97.444,2553999988.0
2006-12-13 06:30:00,97.428,97.466,97.407,97.427,2922999987.0
2006-12-13 06:45:00,97.403,97.462,97.403,97.456,3008399985.0
2006-12-13 07:00:00,97.44,97.49,97.418,97.471,3619900000.0
2006-12-13 07:15:00,97.5,97.543,97.447,97.484,2974499981.0
2006-12-13 07:30:00,97.468,97.499,97.432,97.466,2795699986.0
2006-12-13 07:45:00,97.452,97.491,97.42,97.437,3308499996.0
2006-12-13 08:00:00,97.453,97.477,97.411,97.417,2820900001.0
2006-12-13 08:15:00,97.433,97.464,97.385,97.462,3425599992.0
2006-12-13 08:30:00,97.464,97.464,97.393,97.416,3468199990.0
2006-12-13 08:45:00,97.435,97.455,97.372,97.41,2999899984.0
2006-12-13 09:00:00,97.43,97.444,97.372,97.414,3373799979.0
2006-12-13 09:15:00,97.418,97.484,97.41,97.48,4033200000.0
2006-12-13 09:30:00,97.459,97.513,97.415,97.452,3741399977.0
2006-12-13 09:45:00,97.451,97.466,97.327,97.339,3665799990.0
2006-12-13 10:00:00,97.338,97.363,97.301,97.326,2725599998.0
2006-12-13 10:15:00,97.317,97.374,97.291,97.353,3852399995.0
2006-12-13 10:30:00,97.369,97.433,97.328,97.417,3512699997.0
2006-12-13 10:45:00,97.423,97.448,97.311,97.324,3854999977.0
2006-12-13 11:00:00,97.32,97.385,97.307,97.326,4093599983.0
2006-12-13 11:15:00,97.335,97.41,97.322,97.379,3698699996.0
2006-12-13 11:30:00,97.395,97.415,97.308,97.33,4115399992.0
2006-12-13 11:45:00,97.326,97.39,97.32,97.37,3804199977.0
2006-12-13 12:00:00,97.372,97.4,97.342,97.365,3823199992.0
2006-12-13 12:15:00,97.38,97.388,97.317,97.367,3878199996.0
2006-12-13 12:30:00,97.356,97.405,97.336,97.377,2906999994.0
2006-12-13 12:45:00,97.38,97.427,97.351,97.402,3591300002.0
2006-12-13 13:00:00,97.408,97.457,97.391,97.413,3664299986.0
2006-12-13 13:15:00,97.42,97.454,97.363,97.406,3804199983.0
2006-12-13 13:30:00,97.405,97.415,97.346,97.401,3568099979.0
2006-12-13 13:45:00,97.392,97.413,97.349,97.399,3395099989.0
2006-12-13 14:00:00,97.395,97.416,97.355,97.404,2883300001.0
2006-12-13 14:15:00,97.378,97.397,97.317,97.364,3426099984.0
2006-12-13 14:30:00,97.351,97.381,97.282,97.381,2996600001.0
2006-12-13 14:45:00,97.364,97.4,97.299,97.353,3703500002.0
2006-12-13 15:00:00,97.354,97.38,97.331,97.366,2853499991.0
2006-12-13 15:15:00,97.361,97.377,97.286,97.357,3968099995.0
2006-12-13 15:30:00,97.286,97.343,97.146,97.26,3816600000.0
2006-12-13 15:45:00,97.234,97.285,97.201,97.266,3450999993.0
2006-12-13 16:00:00,97.235,97.302,97.205,97.253,3470499997.0
2006-12-13 16:15:00,97.268,97.272,97.176,97.184,3192399986.0
2006-12-13 16:30:00,97.187,97.223,97.168,97.173,3721699996.0
2006-12-13 16:45:00,97.188,97.207,97.104,97.135,3724899986.0
2006-12-13 17:00:00,97.146,97.292,97.127,97.263,3222199991.0
2006-12-13 17:15:00,97.25,97.29,97.196,97.231,2989999995.0
2006-12-13 17:30:00,97.194,97.247,97.179,97.236,3664200010.0
2006-12-13 17:45:00,97.235,97.322,97.217,97.234,3138699996.0
2006-12-13 18:00:00,97.213,97.34,97.199,97.33,26100299922.0
2006-12-13 18:15:00,97.31,97.36,97.244,97.298,23275599950.0
2006-12-13 18:30:00,97.294,97.36,97.26,97.298,18910599912.0
2006-12-13 18:45:00,97.302,97.337,97.261,97.292,14597099983.0
2006-12-13 19:00:00,97.292,97.356,97.275,97.315,9296800007.0
2006-12-13 19:15:00,97.316,97.363,97.289,97.318,13762699972.0
2006-12-13 19:30:00,97.335,97.389,97.31,97.34,11517499944.0
2006-12-13 19:45:00,97.344,97.369,97.289,97.31,8535399942.0
2006-12-13 20:00:00,97.307,97.323,97.265,97.285,10934399992.0
2006-12-13 20:15:00,97.286,97.33,97.26,97.31,13103900002.0
2006-12-13 20:30:00,97.328,97.351,97.29,97.318,14596499984.0
2006-12-13 20:45:00,97.322,97.34,97.286,97.34,16102499953.0
2006-12-13 21:00:00,97.301,97.37,97.275,97.325,10680699978.0
2006-12-13 21:15:00,97.322,97.344,97.283,97.303,15103899985.0
2006-12-13 21:30:00,97.307,97.351,97.283,97.317,7940100005.0
2006-12-13 21:45:00,97.342,97.354,97.295,97.308,6648499981.0
2006-12-13 22:00:00,97.341,97.427,97.318,97.398,6585699983.0
2006-12-13 22:15:00,97.416,97.421,97.351,97.374,4678199991.0
2006-12-13 22:30:00,97.374,97.417,97.333,97.333,5216299980.0
2006-12-13 22:45:00,97.353,97.403,97.308,97.315,5417299998.0
2006-12-13 23:00:00,97.386,97.457,97.358,97.413,3086700002.0
2006-12-13 23:15:00,97.414,97.431,97.376,97.422,3282399991.0
2006-12-13 23:30:00,97.415,97.462,97.369,97.411,3555400003.0
2006-12-13 23:45:00,97.416,97.444,97.396,97.41,2833299984.0
2006-12-14 00:00:00,97.403,97.474,97.357,97.38,2931499983.0
2006-12-14 00:15:00,97.385,97.414,97.354,97.401,3043299999.0
2006-12-14 00:30:00,97.38,97.392,97.311,97.338,3504999982.0
2006-12-14 00:45:00,97.35,97.393,97.331,97.361,3571799993.0
2006-12-14 01:00:00,97.355,97.378,97.322,97.352,3038599993.0
2006-12-14 01:15:00,97.361,97.368,97.315,97.339,2758599986.0
2006-12-14 01:30:00,97.344,97.355,97.31,97.339,3443600001.0
2006-12-14 01:45:00,97.322,97.359,97.31,97.339,4126299997.0
2006-12-14 02:00:00,97.33,97.421,97.323,97.395,3555999987.0
2006-12-14 02:15:00,97.398,97.414,97.325,97.349,3813999995.0
2006-12-14 02:30:00,97.357,97.375,97.306,97.349,3629999994.0
2006-12-14 02:45:00,97.341,97.391,97.339,97.356,3546199971.0
2006-12-14 03:00:00,97.372,97.392,97.306,97.326,3468099990.0
2006-12-14 03:15:00,97.326,97.36,97.286,97.307,3189099997.0
2006-12-14 03:30:00,97.314,97.33,97.258,97.291,3286699997.0
2006-12-14 03:45:00,97.277,97.312,97.261,97.295,3411399996.0
2006-12-14 04:00:00,97.278,97.347,97.261,97.325,3168099993.0
2006-12-14 04:15:00,97.333,97.353,97.301,97.345,3325799990.0
2006-12-14 04:30:00,97.348,97.37,97.322,97.35,2985699989.0
2006-12-14 04:45:00,97.367,97.369,97.318,97.32,2492599999.0
2006-12-14 05:00:00,97.318,97.361,97.295,97.334,2894299987.0
2006-12-14 05:15:00,97.345,97.363,97.307,97.352,3347499988.0
2006-12-14 05:30:00,97.355,97.387,97.323,97.372,3327099984.0
2006-12-14 05:45:00,97.378,97.392,97.321,97.36,3491500003.0
2006-12-14 06:00:00,97.364,97.413,97.345,97.403,3821800011.0
2006-12-14 06:15:00,97.388,97.451,97.378,97.437,3257999994.0
2006-12-14 06:30:00,97.45,97.501,97.424,97.469,3093400004.0
2006-12-14 06:45:00,97.457,97.49,97.416,97.47,3123199993.0
2006-12-14 07:00:00,97.449,97.468,97.381,97.404,3091799987.0
2006-12-14 07:15:00,97.406,97.434,97.379,97.405,3334099981.0
2006-12-14 07:30:00,97.404,97.441,97.367,97.43,3166499996.0
2006-12-14 07:45:00,97.419,97.448,97.397,97.432,2921699998.0
2006-12-14 08:00:00,97.43,97.48,97.404,97.445,3385399989.0
2006-12-14 08:15:00,97.437,97.472,97.41,97.453,3188299995.0
2006-12-14 08:30:00,97.46,97.485,97.399,97.425,3547199999.0
2006-12-14 08:45:00,97.424,97.437,97.343,97.375,3537500001.0
2006-12-14 09:00:00,97.375,97.442,97.346,97.42,3505199985.0
2006-12-14 09:15:00,97.416,97.466,97.396,97.419,3486499986.0
2006-12-14 09:30:00,97.398,97.483,97.396,97.477,3422999979.0
2006-12-14 09:45:00,97.472,97.511,97.451,97.491,3432699982.0
2006-12-14 10:00:00,97.484,97.579,97.42,97.424,3647899985.0
2006-12-14 10:15:00,97.434,97.451,97.365,97.411,3497799987.0
2006-12-14 10:30:00,97.419,97.429,97.255,97.267,3520599996.0
2006-12-14 10:45:00,97.29,97.365,97.224,97.344,3214699992.0
2006-12-14 11:00:00,97.36,97.36,97.236,97.243,3784899994.0
2006-12-14 11:15:00,97.238,97.26,97.171,97.194,3575000004.0
2006-12-14 11:30:00,97.202,97.235,97.159,97.229,4013800007.0
2006-12-14 11:45:00,97.209,97.229,97.138,97.139,4006099996.0
2006-12-14 12:00:00,97.151,97.198,97.104,97.184,4173599993.0
2006-12-14 12:15:00,97.201,97.232,97.143,97.228,3849799985.0
2006-12-14 12:30:00,97.219,97.246,97.149,97.179,2817999998.0
2006-12-14 12:45:00,97.18,97.221,97.109,97.193,3411899988.0
2006-12-14 13:00:00,97.2,97.203,97.019,97.036,3437499988.0
2006-12-14 13:15:00,97.017,97.098,96.965,97.086,3122099991.0
2006-12-14 13:30:00,97.077,97.1,96.995,97.033,3077799998.0
2006-12-14 13:45:00,97.034,97.06,96.906,96.945,3395199984.0
2006-12-14 14:00:00,96.943,96.982,96.89,96.931,3475199997.0
2006-12-14 14:15:00,96.935,97.035,96.921,97.018,3123399993.0
2006-12-14 14:30:00,96.994,97.018,96.935,96.963,3081499983.0
2006-12-14 14:45:00,96.963,96.989,96.921,96.977,3532599990.0
2006-12-14 15:00:00,96.966,97.001,96.932,96.952,3126499983.0
2006-12-14 15:15:00,96.944,96.978,96.888,96.92,3983500015.0
2006-12-14 15:30:00,96.894,96.953,96.852,96.952,3273199986.0
2006-12-14 15:45:00,96.939,96.982,96.866,96.921,3346899995.0
2006-12-14 16:00:00,96.922,97.041,96.903,97.03,3061499988.0
2006-12-14 16:15:00,97.034,97.076,97.0,97.017,3126499991.0
2006-12-14 16:30:00,97.022,97.047,96.974,97.003,3340299997.0
2006-12-14 16:45:00,97.009,97.047,96.967,97.001,3878500009.0
2006-12-14 17:00:00,96.97,97.042,96.946,97.041,3455899995.0
2006-12-14 17:15:00,97.027,97.045,96.932,96.96,3403200003.0
2006-12-14 17:30:00,96.941,96.962,96.868,96.932,3688199997.0
2006-12-14 17:45:00,96.927,96.95,96.88,96.88,3240799985.0
2006-12-14 18:00:00,96.901,96.98,96.851,96.96,24692799879.0
2006-12-14 18:15:00,96.97,96.97,96.833,96.875,22460899923.0
2006-12-14 18:30:00,96.874,96.95,96.815,96.855,19022699934.0
2006-12-14 18:45:00,96.862,96.971,96.859,96.948,14531299994.0
2006-12-14 19:00:00,96.946,96.971,96.905,96.953,9555399981.0
2006-12-14 19:15:00,96.952,96.981,96.905,96.928,14026799999.0
2006-12-14 19:30:00,96.925,96.951,96.876,96.891,12294599980.0
2006-12-14 19:45:00,96.867,96.943,96.854,96.91,9206399974.0
2006-12-14 20:00:00,96.91,96.946,96.882,96.939,10505199964.0
2006-12-14 20:15:00,96.937,97.025,96.91,96.97,13943399989.0
2006-12-14 20:30:00,96.98,97.022,96.916,96.969,14663199987.0
2006-12-14 20:45:00,96.967,97.05,96.912,96.947,16731999954.0
2006-12-14 21:00:00,97.06,97.06,96.921,96.993,9091499980.0
2006-12-14 21:15:00,96.989,97.01,96.936,96.957,15515299940.0
2006-12-14 21:30:00,96.963,96.994,96.933,96.962,7671099983.0
2006-12-14 21:45:00,96.964,97.063,96.927,97.031,6382899981.0
2006-12-14 22:00:00,97.044,97.065,96.995,97.002,6372599979.0
2006-12-14 22:15:00,97.003,97.03,96.953,96.978,4719099987.0
2006-12-14 22:30:00,96.969,97.02,96.951,96.958,4598599983.0
2006-12-14 22:45:00,96.965,96.992,96.897,96.941,5809800004.0
2006-12-14 23:00:00,96.973,96.992,96.947,96.975,3181799981.0
2006-12-14 23:15:00,96.984,97.015,96.95,96.98,3489300014.0
2006-12-14 23:30:00,97.004,97.006,96.929,96.967,3513599989.0
2006-12-14 23:45:00,96.971,97.004,96.941,96.965,3101700007.0
2006-12-15 00:00:00,96.967,96.981,96.878,96.938,3084500009.0
2006-12-15 00:15:00,96.941,96.958,96.832,96.958,3140599982.0
2006-12-15 00:30:00,96.948,96.965,96.902,96.941,3260999982.0
2006-12-15 00:45:00,96.941,96.989,96.909,96.975,3260199991.0
2006-12-15 01:00:00,96.956,97.029,96.954,96.983,2851599989.0
2006-12-15 01:15:00,96.995,97.006,96.918,96.955,3609500003.0
2006-12-15 01:30:00,96.975,97.012,96.915,96.952,2998500002.0
2006-12-15 01:45:00,96.944,97.031,96.917,97.007,4019299976.0
2006-12-15 02:00:00,97.004,97.052,96.954,97.052,3647999974.0
2006-12-15 02:15:00,97.049,97.116,97.003,97.083,3346199997.0
2006-12-15 02:30:00,97.069,97.109,97.01,97.059,3775099987.0
2006-12-15 02:45:00,97.046,97.174,97.03,97.133,3220599979.0
2006-12-15 03:00:00,97.108,97.13,97.055,97.066,3770399986.0
2006-12-15 03:15:00,97.071,97.09,96.963,97.051,3117099995.0
2006-12-15 03:30:00,97.05,97.07,96.996,97.036,3347099989.0
2006-12-15 03:45:00,97.037,97.052,96.99,97.022,3044400005.0
2006-12-15 04:00:00,97.019,97.053,96.99,97.032,2678699988.0
2006-12-15 04:15:00,97.045,97.045,96.916,96.975,3764100001.0
2006-12-15 04:30:00,96.961,97.052,96.961,97.028,3405199984.0
2006-12-15 04:45:00,97.023,97.048,96.995,97.014,2930199995.0
2006-12-15 05:00:00,97.014,97.061,96.982,97.045,2689899998.0
2006-12-15 05:15:00,97.058,97.074,97.023,97.055,2642499999.0
2006-12-15 05:30:00,97.084,97.099,97.01,97.032,2618200003.0
2006-12-15 05:45:00,97.034,97.044,96.981,97.026,3244100004.0
2006-12-15 06:00:00,97.042,97.052,96.937,96.974,3059899999.0
2006-12-15 06:15:00,96.938,97.045,96.938,97.018,2924299994.0
2006-12-15 06:30:00,97.016,97.039,96.982,96.993,2658099997.0
2006-12-15 06:45:00,96.982,97.034,96.98,97.019,2906299989.0
2006-12-15 07:00:00,97.008,97.074,96.989,97.039,3112200002.0
2006-12-15 07:15:00,97.057,97.078,97.018,97.053,3051399997.0
2006-12-15 07:30:00,97.058,97.087,97.031,97.052,3252900009.0
2006-12-15 07:45:00,97.054,97.059,96.966,97.0,3480299994.0
2006-12-15 08:00:00,96.99,97.025,96.966,96.989,3092099988.0
2006-12-15 08:15:00,96.984,97.013,96.956,96.997,3279199985.0
2006-12-15 08:30:00,96.996,97.02,96.934,96.975,3336099984.0
2006-12-15 08:45:00,96.993,97.055,96.979,97.027,3235499995.0
2006-12-15 09:00:00,97.04,97.102,97.013,97.048,3528799980.0
2006-12-15 09:15:00,97.059,97.152,97.013,97.119,3516800002.0
2006-12-15 09:30:00,97.102,97.14,97.04,97.064,3881300001.0
2006-12-15 09:45:00,97.075,97.154,97.03,97.036,3448299984.0
2006-12-15 10:00:00,97.045,97.138,97.045,97.093,3247599972.0
2006-12-15 10:15:00,97.08,97.092,97.0,97.014,3378699997.0
2006-12-15 10:30:00,97.02,97.11,97.007,97.079,3090800003.0
2006-12-15 10:45:00,97.113,97.245,97.1,97.198,3713899994.0
2006-12-15 11:00:00,97.191,97.218,97.065,97.177,3753799993.0
2006-12-15 11:15:00,97.168,97.177,96.972,96.987,4059999981.0
2006-12-15 11:30:00,96.963,97.039,96.946,97.01,4261299974.0
2006-12-15 11:45:00,97.007,97.025,96.911,96.925,3648699987.0
2006-12-15 12:00:00,96.92,97.015,96.908,96.945,3459299984.0
2006-12-15 12:15:00,96.947,96.977,96.921,96.94,3486900004.0
2006-12-15 12:30:00,96.946,96.951,96.872,96.893,3435000002.0
2006-12-15 12:45:00,96.89,97.015,96.889,96.961,3604300003.0
2006-12-15 13:00:00,96.981,97.007,96.924,96.977,3916699978.0
2006-12-15 13:15:00,96.972,97.008,96.92,96.992,3328699993.0
2006-12-15 13:30:00,96.986,97.001,96.94,96.952,3150099991.0
2006-12-15 13:45:00,96.948,96.999,96.917,96.958,3309199985.0
2006-12-15 14:00:00,96.948,96.991,96.934,96.982,3055599993.0
2006-12-15 14:15:00,96.971,97.017,96.945,96.992,3498099983.0
2006-12-15 14:30:00,96.99,97.013,96.929,97.011,3241099992.0
2006-12-15 14:45:00,96.995,97.012,96.924,96.947,3534799984.0
2006-12-15 15:00:00,96.95,97.014,96.946,96.988,2647299992.0
2006-12-15 15:15:00,97.004,97.121,96.958,97.053,3819800003.0
2006-12-15 15:30:00,97.09,97.235,97.089,97.191,3763599982.0
2006-12-15 15:45:00,97.165,97.222,97.033,97.047,3956400003.0
2006-12-15 16:00:00,97.023,97.09,96.821,96.896,4049299985.0
2006-12-15 16:15:00,96.871,96.886,96.742,96.769,3422099978.0
2006-12-15 16:30:00,96.758,96.769,96.624,96.672,3516199993.0
2006-12-15 16:45:00,96.637,96.66,96.467,96.544,3650500008.0
2006-12-15 17:00:00,96.528,96.603,96.357,96.447,3574299993.0
2006-12-15 17:15:00,96.43,96.469,96.308,96.352,3155699979.0
2006-12-15 17:30:00,96.324,96.365,96.208,96.313,3808600003.0
2006-12-15 17:45:00,96.325,96.43,96.293,96.365,3599699978.0
2006-12-15 18:00:00,96.322,96.55,96.321,96.54,24637299919.0
2006-12-15 18:15:00,96.53,96.63,96.467,96.491,20664099994.0
2006-12-15 18:30:00,96.502,96.65,96.447,96.48,19366299959.0
2006-12-15 18:45:00,96.48,96.499,96.45,96.492,14479599969.0
2006-12-15 19:00:00,96.469,96.53,96.437,96.528,9571099967.0
2006-12-15 19:15:00,96.524,96.644,96.508,96.617,13934199963.0
2006-12-15 19:30:00,96.623,96.659,96.573,96.597,12228599960.0
2006-12-15 19:45:00,96.598,96.638,96.564,96.596,8629199956.0
2006-12-15 20:00:00,96.578,96.637,96.533,96.569,10732799992.0
2006-12-15 20:15:00,96.58,96.65,96.531,96.65,14687499965.0
2006-12-15 20:30:00,96.67,96.67,96.579,96.626,14721799988.0
2006-12-15 20:45:00,96.623,96.655,96.587,96.625,16377899977.0
2006-12-15 21:00:00,96.637,96.66,96.573,96.608,10469199957.0
2006-12-15 21:15:00,96.604,96.646,96.586,96.619,14980599951.0
2006-12-15 21:30:00,96.635,96.656,96.572,96.638,7971199987.0
2006-12-15 21:45:00,96.618,96.635,96.538,96.62,6495999977.0
2006-12-15 22:00:00,96.615,96.651,96.57,96.601,6369199990.0
2006-12-15 22:15:00,96.597,96.65,96.578,96.612,4423299983.0
2006-12-15 22:30:00,96.623,96.642,96.554,96.589,5198100010.0
2006-12-15 22:45:00,96.594,96.645,96.547,96.557,5620799977.0
2006-12-15 23:00:00,96.598,96.688,96.587,96.652,2869799986.0
2006-12-15 23:15:00,96.638,96.724,96.626,96.698,3320999996.0
2006-12-15 23:30:00,96.707,96.724,96.652,96.7,3280399989.0
2006-12-15 23:45:00,96.702,96.728,96.669,96.72,3060399992.0
2006-12-18 00:00:00,96.503,96.659,96.49,96.508,3092799989.0
2006-12-18 00:15:00,96.507,96.55,96.496,96.522,2551399998.0
2006-12-18 00:30:00,96.503,96.542,96.488,96.522,2956599998.0
2006-12-18 00:45:00,96.522,96.536,96.471,96.516,3083099983.0
2006-12-18 01:00:00,96.5,96.558,96.497,96.53,2665499990.0
2006-12-18 01:15:00,96.566,96.587,96.516,96.561,2808199999.0
2006-12-18 01:30:00,96.575,96.575,96.504,96.557,2768299978.0
2006-12-18 01:45:00,96.532,96.619,96.51,96.606,4024599984.0
2006-12-18 02:00:00,96.606,96.681,96.596,96.666,3429099995.0
2006-12-18 02:15:00,96.648,96.683,96.605,96.63,3335499986.0
2006-12-18 02:30:00,96.614,96.669,96.61,96.646,3075999989.0
2006-12-18 02:45:00,96.634,96.716,96.608,96.618,3503399992.0
2006-12-18 03:00:00,96.63,96.655,96.584,96.636,3188199992.0
2006-12-18 03:15:00,96.613,96.636,96.586,96.631,3741599996.0
2006-12-18 03:30:00,96.638,96.684,96.601,96.675,3157099995.0
2006-12-18 03:45:00,96.661,96.695,96.628,96.687,3216899981.0
2006-12-18 04:00:00,96.659,96.695,96.638,96.66,2584499999.0
2006-12-18 04:15:00,96.649,96.682,96.627,96.675,3184099987.0
2006-12-18 04:30:00,96.658,96.705,96.645,96.697,3443100001.0
2006-12-18 04:45:00,96.695,96.717,96.661,96.713,3057499997.0
2006-12-18 05:00:00,96.715,96.738,96.676,96.738,2822699980.0
2006-12-18 05:15:00,96.738,96.738,96.673,96.708,2820699996.0
2006-12-18 05:30:00,96.709,96.729,96.684,96.702,2620099997.0
2006-12-18 05:45:00,96.72,96.729,96.648,96.729,3106499990.0
2006-12-18 06:00:00,96.725,96.759,96.683,96.734,2633699993.0
2006-12-18 06:15:00,96.73,96.755,96.697,96.733,2988500001.0
2006-12-18 06:30:00,96.745,96.761,96.699,96.737,3211599988.0
2006-12-18 06:45:00,96.718,96.758,96.71,96.73,3021399989.0
2006-12-18 07:00:00,96.719,96.742,96.646,96.691,3101199988.0
2006-12-18 07:15:00,96.712,96.732,96.676,96.7,3250699989.0
2006-12-18 07:30:00,96.709,96.728,96.652,96.701,3364500001.0
2006-12-18 07:45:00,96.691,96.763,96.673,96.745,3158399987.0
2006-12-18 08:00:00,96.743,96.776,96.709,96.73,3131099999.0
2006-12-18 08:15:00,96.751,96.76,96.688,96.706,3168399998.0
2006-12-18 08:30:00,96.714,96.751,96.686,96.719,3307699976.0
2006-12-18 08:45:00,96.731,96.745,96.632,96.645,3185699993.0
2006-12-18 09:00:00,96.652,96.698,96.601,96.698,3543099991.0
2006-12-18 09:15:00,96.689,96.745,96.676,96.73,3665999997.0
2006-12-18 09:30:00,96.706,96.732,96.663,96.704,3248899982.0
2006-12-18 09:45:00,96.718,96.725,96.616,96.638,3446799980.0
2006-12-18 10:00:00,96.641,96.674,96.555,96.574,3091199995.0
2006-12-18 10:15:00,96.581,96.593,96.525,96.561,3250799978.0
2006-12-18 10:30:00,96.552,96.576,96.497,96.528,3710499986.0
2006-12-18 10:45:00,96.541,96.659,96.526,96.603,3273800010.0
2006-12-18 11:00:00,96.616,96.631,96.571,96.606,3498499992.0
2006-12-18 11:15:00,96.601,96.61,96.531,96.586,3366500006.0
2006-12-18 11:30:00,96.6,96.615,96.53,96.56,3855599992.0
2006-12-18 11:45:00,96.542,96.548,96.487,96.522,3720799985.0
2006-12-18 12:00:00,96.504,96.543,96.467,96.475,3689099992.0
2006-12-18 12:15:00,96.466,96.516,96.429,96.444,3644399999.0
2006-12-18 12:30:00,96.411,96.439,96.332,96.339,3356700000.0
2006-12-18 12:45:00,96.325,96.499,96.316,96.443,3455399993.0
2006-12-18 13:00:00,96.465,96.52,96.458,96.515,3347299987.0
2006-12-18 13:15:00,96.517,96.525,96.464,96.5,3413199983.0
2006-12-18 13:30:00,96.501,96.51,96.433,96.439,3340099983.0
2006-12-18 13:45:00,96.454,96.47,96.407,96.45,3728899991.0
2006-12-18 14:00:00,96.448,96.489,96.407,96.46,3258799976.0
2006-12-18 14:15:00,96.43,96.511,96.412,96.465,2985299996.0
2006-12-18 14:30:00,96.467,96.508,96.422,96.465,3242000002.0
2006-12-18 14:45:00,96.458,96.487,96.412,96.442,3353699993.0
2006-12-18 15:00:00,96.457,96.477,96.423,96.449,3260699992.0
2006-12-18 15:15:00,96.463,96.575,96.445,96.523,3316399989.0
2006-12-18 15:30:00,96.522,96.633,96.512,96.602,3661299966.0
2006-12-18 15:45:00,96.609,96.633,96.519,96.577,3386299994.0
2006-12-18 16:00:00,96.563,96.609,96.531,96.582,3170199973.0
2006-12-18 16:15:00,96.58,96.6,96.523,96.582,3170199990.0
2006-12-18 16:30:00,96.597,96.653,96.574,96.608,3633599998.0
2006-12-18 16:45:00,96.625,96.633,96.503,96.523,3468099982.0
2006-12-18 17:00:00,96.524,96.543,96.401,96.443,3539999993.0
2006-12-18 17:15:00,96.441,96.454,96.359,96.377,3176999988.0
2006-12-18 17:30:00,96.378,96.438,96.347,96.424,3184599983.0
2006-12-18 17:45:00,96.44,96.475,96.404,96.404,3443400004.0
2006-12-18 18:00:00,96.406,96.52,96.394,96.5,25771199834.0
2006-12-18 18:15:00,96.49,96.51,96.404,96.45,21940499982.0
2006-12-18 18:30:00,96.463,96.56,96.383,96.438,18336699945.0
2006-12-18 18:45:00,96.447,96.482,96.421,96.466,14206699983.0
2006-12-18 19:00:00,96.466,96.526,96.449,96.488,8931099991.0
2006-12-18 19:15:00,96.485,96.518,96.449,96.505,13528699977.0
2006-12-18 19:30:00,96.51,96.559,96.482,96.504,11514199949.0
2006-12-18 19:45:00,96.504,96.525,96.426,96.47,9116299994.0
2006-12-18 20:00:00,96.465,96.544,96.45,96.537,10464499977.0
2006-12-18 20:15:00,96.539,96.594,96.526,96.56,14904699982.0
2006-12-18 20:30:00,96.55,96.58,96.525,96.566,15636199980.0
2006-12-18 20:45:00,96.552,96.67,96.548,96.594,16159999943.0
2006-12-18 21:00:00,96.68,96.68,96.544,96.597,8871499985.0
2006-12-18 21:15:00,96.608,96.614,96.53,96.541,14447199967.0
2006-12-18 21:30:00,96.55,96.608,96.54,96.608,7948499980.0
2006-12-18 21:45:00,96.589,96.695,96.571,96.681,6542099993.0
2006-12-18 22:00:00,96.674,96.693,96.612,96.646,6501399972.0
2006-12-18 22:15:00,96.633,96.661,96.593,96.593,5098699981.0
2006-12-18 22:30:00,96.624,96.638,96.59,96.596,5210099993.0
2006-12-18 22:45:00,96.621,96.634,96.529,96.582,5041299962.0
2006-12-18 23:00:00,96.609,96.635,96.559,96.59,3138499991.0
2006-12-18 23:15:00,96.597,96.632,96.554,96.61,3121700015.0
2006-12-18 23:30:00,96.615,96.641,96.576,96.64,3640399999.0
2006-12-18 23:45:00,96.636,96.637,96.579,96.605,2924199986.0
2006-12-19 00:00:00,96.587,96.647,96.558,96.597,2772399997.0
2006-12-19 00:15:00,96.594,96.637,96.586,96.615,3108200005.0
2006-12-19 00:30:00,96.625,96.628,96.567,96.585,3087900004.0
2006-12-19 00:45:00,96.576,96.625,96.566,96.611,3392099992.0
2006-12-19 01:00:00,96.604,96.649,96.58,96.611,3027900000.0
2006-12-19 01:15:00,96.626,96.641,96.53,96.553,3402600004.0
2006-12-19 01:30:00,96.572,96.598,96.528,96.58,3519799984.0
2006-12-19 01:45:00,96.585,96.597,96.519,96.594,3950399982.0
2006-12-19 02:00:00,96.568,96.589,96.517,96.544,3542299997.0
2006-12-19 02:15:00,96.533,96.596,96.52,96.576,3057999993.0
2006-12-19 02:30:00,96.569,96.59,96.523,96.54,3318099990.0
2006-12-19 02:45:00,96.538,96.597,96.514,96.558,3093999989.0
2006-12-19 03:00:00,96.575,96.579,96.412,96.44,3955999988.0
2006-12-19 03:15:00,96.433,96.487,96.388,96.473,3347500000.0
2006-12-19 03:30:00,96.487,96.51,96.417,96.463,3457699980.0
2006-12-19 03:45:00,96.463,96.478,96.416,96.448,3298299999.0
2006-12-19 04:00:00,96.452,96.489,96.432,96.438,2220799986.0
2006-12-19 04:15:00,96.433,96.486,96.424,96.438,2742699988.0
2006-12-19 04:30:00,96.451,96.474,96.433,96.447,2802699991.0
2006-12-19 04:45:00,96.47,96.479,96.419,96.469,2445999998.0
2006-12-19 05:00:00,96.475,96.5,96.439,96.472,2786300002.0
2006-12-19 05:15:00,96.47,96.493,96.403,96.478,2464699995.0
2006-12-19 05:30:00,96.485,96.535,96.464,96.481,3189299996.0
2006-12-19 05:45:00,96.489,96.536,96.447,96.476,3123899986.0
2006-12-19 06:00:00,96.476,96.504,96.435,96.456,2773500006.0
2006-12-19 06:15:00,96.447,96.469,96.399,96.469,2625599991.0
2006-12-19 06:30:00,96.447,96.479,96.436,96.459,3080500003.0
2006-12-19 06:45:00,96.454,96.482,96.414,96.447,3741600007.0
2006-12-19 07:00:00,96.461,96.484,96.421,96.443,3423199998.0
2006-12-19 07:15:00,96.448,96.472,96.415,96.454,3324899995.0
2006-12-19 07:30:00,96.454,96.485,96.404,96.466,3750199981.0
2006-12-19 07:45:00,96.469,96.494,96.446,96.476,2631300000.0
2006-12-19 08:00:00,96.472,96.574,96.442,96.545,3498199977.0
2006-12-19 08:15:00,96.551,96.563,96.494,96.527,3293099994.0
2006-12-19 08:30:00,96.546,96.551,96.432,96.451,3213799999.0
2006-12-19 08:45:00,96.454,96.513,96.442,96.487,3488200009.0
2006-12-19 09:00:00,96.497,96.528,96.473,96.504,3457199995.0
2006-12-19 09:15:00,96.487,96.677,96.482,96.617,3673899989.0
2006-12-19 09:30:00,96.587,96.794,96.573,96.754,3517800004.0
2006-12-19 09:45:00,96.743,96.851,96.702,96.828,3302999996.0
2006-12-19 10:00:00,96.834,96.844,96.696,96.696,3333899988.0
2006-12-19 10:15:00,96.735,96.772,96.7,96.723,3521899989.0
2006-12-19 10:30:00,96.735,96.756,96.648,96.744,3815699984.0
2006-12-19 10:45:00,96.737,96.821,96.712,96.76,3278999989.0
2006-12-19 11:00:00,96.78,96.965,96.762,96.962,3566699998.0
2006-12-19 11:15:00,96.93,96.972,96.904,96.954,3733599989.0
2006-12-19 11:30:00,96.97,97.001,96.931,96.982,3694899984.0
2006-12-19 11:45:00,96.983,96.995,96.922,96.953,3925300002.0
2006-12-19 12:00:00,96.968,96.988,96.903,96.931,3693799973.0
2006-12-19 12:15:00,96.932,96.962,96.882,96.914,2898699971.0
2006-12-19 12:30:00,96.884,96.951,96.884,96.938,2665199994.0
2006-12-19 12:45:00,96.944,97.008,96.925,96.978,3654199994.0
2006-12-19 13:00:00,96.996,97.035,96.978,96.992,3791499997.0
2006-12-19 13:15:00,96.995,97.029,96.936,96.971,2810900002.0
2006-12-19 13:30:00,96.967,97.007,96.935,96.966,3233800007.0
2006-12-19 13:45:00,96.988,97.008,96.94,96.979,3492899987.0
2006-12-19 14:00:00,96.976,97.026,96.955,97.004,3703399985.0
2006-12-19 14:15:00,97.006,97.064,96.972,97.026,3214099986.0
2006-12-19 14:30:00,97.014,97.031,96.959,97.005,3542999995.0
2006-12-19 14:45:00,96.996,97.008,96.928,96.988,3093999983.0
2006-12-19 15:00:00,96.982,97.038,96.95,96.982,2909499983.0
2006-12-19 15:15:00,96.986,97.013,96.905,96.976,3588999988.0
2006-12-19 15:30:00,96.895,97.008,96.839,96.933,3306699994.0
2006-12-19 15:45:00,96.932,97.002,96.914,96.97,3945599992.0
2006-12-19 16:00:00,96.941,97.017,96.936,97.002,3041199989.0
2006-12-19 16:15:00,96.999,97.015,96.935,96.945,3953199992.0
2006-12-19 16:30:00,96.953,97.074,96.927,97.068,3414699989.0
2006-12-19 16:45:00,97.048,97.068,97.006,97.02,3276799979.0
2006-12-19 17:00:00,97.005,97.063,96.976,97.043,3189899977.0
2006-12-19 17:15:00,97.036,97.092,97.023,97.043,3166200011.0
2006-12-19 17:30:00,97.053,97.095,97.022,97.03,3539099983.0
2006-12-19 17:45:00,97.04,97.089,97.015,97.015,3189999995.0
2006-12-19 18:00:00,97.029,97.13,96.968,97.11,23753099923.0
2006-12-19 18:15:00,97.1,97.18,96.969,97.012,23475399929.0
2006-12-19 18:30:00,97.015,97.15,97.003,97.046,19207799972.0
2006-12-19 18:45:00,97.049,97.109,96.995,97.084,14841199952.0
2006-12-19 19:00:00,97.1,97.133,97.07,97.095,9502899999.0
2006-12-19 19:15:00,97.092,97.168,97.061,97.105,14014199953.0
2006-12-19 19:30:00,97.117,97.163,97.094,97.136,12479499995.0
2006-12-19 19:45:00,97.112,97.166,97.106,97.127,9377799988.0
2006-12-19 20:00:00,97.12,97.145,97.076,97.116,9845499950.0
2006-12-19 20:15:00,97.135,97.159,97.112,97.115,14709999934.0
2006-12-19 20:30:00,97.128,97.26,97.107,97.221,15189699970.0
2006-12-19 20:45:00,97.235,97.265,97.15,97.235,16513999948.0
2006-12-19 21:00:00,97.17,97.233,97.16,97.21,8433599993.0
2006-12-19 21:15:00,97.2,97.239,97.164,97.219,14819499977.0
2006-12-19 21:30:00,97.212,97.229,97.161,97.178,8203699954.0
2006-12-19 21:45:00,97.167,97.198,97.139,97.178,6620599959.0
2006-12-19 22:00:00,97.184,97.213,97.144,97.203,6580799971.0
2006-12-19 22:15:00,97.217,97.223,97.174,97.174,4206899986.0
2006-12-19 22:30:00,97.205,97.238,97.184,97.206,5437399968.0
2006-12-19 22:45:00,97.21,97.24,97.137,97.15,5293199977.0
2006-12-19 23:00:00,97.208,97.246,97.178,97.191,2864199983.0
2006-12-19 23:15:00,97.182,97.252,97.178,97.22,3218899995.0
2006-12-19 23:30:00,97.236,97.257,97.188,97.222,3542899986.0
2006-12-19 23:45:00,97.209,97.261,97.199,97.214,3268199979.0
2006-12-20 00:00:00,97.233,97.257,97.196,97.236,2827099999.0
2006-12-20 00:15:00,97.209,97.249,97.173,97.237,3098699985.0
2006-12-20 00:30:00,97.23,97.255,97.167,97.184,3524799988.0
2006-12-20 00:45:00,97.183,97.258,97.171,97.207,3671599994.0
2006-12-20 01:00:00,97.202,97.289,97.183,97.246,3063299979.0
2006-12-20 01:15:00,97.265,97.291,97.23,97.251,2506200001.0
2006-12-20 01:30:00,97.257,97.299,97.239,97.286,3000899988.0
2006-12-20 01:45:00,97.294,97.304,97.211,97.24,3654899989.0
2006-12-20 02:00:00,97.249,97.319,97.234,97.297,3098299980.0
2006-12-20 02:15:00,97.304,97.342,97.284,97.32,3501599989.0
2006-12-20 02:30:00,97.297,97.373,97.289,97.373,2962800003.0
2006-12-20 02:45:00,97.387,97.513,97.359,97.476,3485499991.0
2006-12-20 03:00:00,97.465,97.491,97.404,97.445,3652499983.0
2006-12-20 03:15:00,97.42,97.445,97.394,97.431,3019999992.0
2006-12-20 03:30:00,97.435,97.471,97.379,97.469,3286799995.0
2006-12-20 03:45:00,97.471,97.483,97.378,97.438,3519199999.0
2006-12-20 04:00:00,97.436,97.461,97.387,97.42,3151999984.0
2006-12-20 04:15:00,97.405,97.486,97.396,97.478,3159800011.0
2006-12-20 04:30:00,97.457,97.488,97.414,97.469,2697099976.0
2006-12-20 04:45:00,97.482,97.49,97.414,97.424,3139000002.0
2006-12-20 05:00:00,97.432,97.477,97.403,97.446,3210499980.0
2006-12-20 05:15:00,97.459,97.461,97.406,97.413,2611899995.0
2006-12-20 05:30:00,97.421,97.476,97.412,97.413,3059099992.0
2006-12-20 05:45:00,97.432,97.453,97.375,97.439,2829099993.0
2006-12-20 06:00:00,97.446,97.458,97.394,97.423,3046599978.0
2006-12-20 06:15:00,97.414,97.43,97.379,97.415,2319999993.0
2006-12-20 06:30:00,97.395,97.429,97.376,97.381,2730199997.0
2006-12-20 06:45:00,97.398,97.409,97.33,97.362,2869199983.0
2006-12-20 07:00:00,97.358,97.385,97.321,97.342,2984799987.0
2006-12-20 07:15:00,97.356,97.365,97.315,97.36,3263099994.0
2006-12-20 07:30:00,97.368,97.382,97.31,97.364,3383299994.0
2006-12-20 07:45:00,97.354,97.404,97.346,97.385,2749099984.0
2006-12-20 08:00:00,97.377,97.422,97.372,97.396,3649099982.0
2006-12-20 08:15:00,97.398,97.45,97.369,97.369,2968899988.0
2006-12-20 08:30:00,97.395,97.451,97.372,97.393,3322099987.0
2006-12-20 08:45:00,97.419,97.466,97.368,97.383,3239399979.0
2006-12-20 09:00:00,97.396,97.415,97.337,97.355,3202399986.0
2006-12-20 09:15:00,97.365,97.38,97.316,97.333,3499299992.0
2006-12-20 09:30:00,97.346,97.346,97.272,97.32,3377499991.0
2006-12-20 09:45:00,97.31,97.332,97.258,97.277,3136899982.0
2006-12-20 10:00:00,97.269,97.315,97.236,97.291,2838000006.0
2006-12-20 10:15:00,97.294,97.334,97.246,97.293,3704399983.0
2006-12-20 10:30:00,97.297,97.303,97.221,97.262,3426799988.0
2006-12-20 10:45:00,97.307,97.318,97.183,97.256,3388999987.0
2006-12-20 11:00:00,97.272,97.324,97.223,97.279,3516899977.0
2006-12-20 11:15:00,97.26,97.345,97.257,97.285,3511199993.0
2006-12-20 11:30:00,97.301,97.342,97.265,97.291,4401800001.0
2006-12-20 11:45:00,97.294,97.328,97.266,97.287,3526899995.0
2006-12-20 12:00:00,97.305,97.333,97.27,97.293,3726799984.0
2006-12-20 12:15:00,97.303,97.305,97.215,97.249,3627599996.0
2006-12-20 12:30:00,97.249,97.26,97.202,97.232,3775899985.0
2006-12-20 12:45:00,97.203,97.264,97.185,97.213,3392699999.0
2006-12-20 13:00:00,97.242,97.249,97.153,97.212,3789499997.0
2006-12-20 13:15:00,97.22,97.264,97.17,97.239,3301200003.0
2006-12-20 13:30:00,97.234,97.273,97.214,97.244,3283900001.0
2006-12-20 13:45:00,97.247,97.272,97.206,97.254,3758699977.0
2006-12-20 14:00:00,97.272,97.296,97.236,97.282,3790799997.0
2006-12-20 14:15:00,97.247,97.295,97.242,97.256,3099299998.0
2006-12-20 14:30:00,97.265,97.288,97.199,97.27,2922999997.0
2006-12-20 14:45:00,97.259,97.293,97.203,97.235,3632799986.0
2006-12-20 15:00:00,97.246,97.275,97.179,97.222,3269299997.0
2006-12-20 15:15:00,97.203,97.268,97.161,97.217,3296299995.0
2006-12-20 15:30:00,97.247,97.268,97.19,97.244,3134700016.0
2006-12-20 15:45:00,97.259,97.283,97.21,97.27,3707599975.0
2006-12-20 16:00:00,97.242,97.3,97.197,97.26,3087999983.0
2006-12-20 16:15:00,97.252,97.289,97.213,97.265,3628000005.0
2006-12-20 16:30:00,97.248,97.284,97.231,97.253,3303499989.0
2006-12-20 16:45:00,97.267,97.278,97.164,97.165,3661399977.0
2006-12-20 17:00:00,97.157,97.27,97.133,97.26,3864099979.0
2006-12-20 17:15:00,97.263,97.329,97.245,97.296,3440599980.0
2006-12-20 17:30:00,97.288,97.314,97.154,97.211,3568700008.0
2006-12-20 17:45:00,97.22,97.286,97.192,97.205,3311799984.0
2006-12-20 18:00:00,97.196,97.26,97.176,97.24,23589399960.0
2006-12-20 18:15:00,97.25,97.305,97.199,97.28,23261799936.0
2006-12-20 18:30:00,97.279,97.306,97.16,97.257,19239499931.0
2006-12-20 18:45:00,97.259,97.286,97.222,97.241,14077999986.0
2006-12-20 19:00:00,97.262,97.262,97.206,97.238,9228499988.0
2006-12-20 19:15:00,97.238,97.267,97.143,97.152,14329099966.0
2006-12-20 19:30:00,97.153,97.198,97.111,97.159,11944399978.0
2006-12-20 19:45:00,97.16,97.196,97.106,97.125,9729499980.0
2006-12-20 20:00:00,97.146,97.181,97.128,97.149,10590499977.0
2006-12-20 20:15:00,97.161,97.201,97.132,97.175,15266899960.0
2006-12-20 20:30:00,97.17,97.238,97.142,97.217,16140999969.0
2006-12-20 20:45:00,97.205,97.25,97.149,97.175,16374899958.0
2006-12-20 21:00:00,97.193,97.2,97.131,97.181,9511899982.0
2006-12-20 21:15:00,97.167,97.213,97.135,97.164,15304099968.0
2006-12-20 21:30:00,97.165,97.194,97.132,97.168,8030599955.0
2006-12-20 21:45:00,97.152,97.201,97.139,97.16,7189799986.0
2006-12-20 22:00:00,97.146,97.214,97.138,97.17,7000399985.0
2006-12-20 22:15:00,97.151,97.176,97.113,97.113,4555500002.0
2006-12-20 22:30:00,97.129,97.178,97.123,97.158,5101799995.0
2006-12-20 22:45:00,97.165,97.176,97.089,97.141,5134699975.0
2006-12-20 23:00:00,97.164,97.215,97.139,97.203,2919900001.0
2006-12-20 23:15:00,97.201,97.216,97.161,97.2,3775699995.0
2006-12-20 23:30:00,97.21,97.223,97.148,97.196,3441099983.0
2006-12-20 23:45:00,97.202,97.243,97.174,97.21,3687899994.0
2006-12-21 00:00:00,97.196,97.217,97.116,97.152,2781399996.0
2006-12-21 00:15:00,97.137,97.188,97.115,97.187,2995999986.0
2006-12-21 00:30:00,97.162,97.191,97.126,97.156,3080400002.0
2006-12-21 00:45:00,97.173,97.222,97.147,97.183,3536999991.0
2006-12-21 01:00:00,97.165,97.24,97.159,97.208,2858999997.0
2006-12-21 01:15:00,97.241,97.263,97.201,97.235,3435899999.0
2006-12-21 01:30:00,97.262,97.27,97.217,97.24,2864599992.0
2006-12-21 01:45:00,97.234,97.25,97.18,97.21,4179599993.0
2006-12-21 02:00:00,97.181,97.238,97.157,97.215,3149699994.0
2006-12-21 02:15:00,97.205,97.22,97.165,97.194,3620600005.0
2006-12-21 02:30:00,97.174,97.205,97.137,97.173,3540700000.0
2006-12-21 02:45:00,97.156,97.235,97.156,97.232,2877999993.0
2006-12-21 03:00:00,97.213,97.281,97.19,97.258,3370100000.0
2006-12-21 03:15:00,97.248,97.248,97.181,97.212,2899000000.0
2006-12-21 03:30:00,97.205,97.237,97.166,97.237,3260400006.0
2006-12-21 03:45:00,97.229,97.256,97.196,97.226,3248699986.0
2006-12-21 04:00:00,97.199,97.246,97.187,97.23,2940499989.0
2006-12-21 04:15:00,97.212,97.257,97.206,97.228,2993499993.0
2006-12-21 04:30:00,97.257,97.273,97.208,97.265,3087600007.0
2006-12-21 04:45:00,97.25,97.273,97.226,97.238,3433999997.0
2006-12-21 05:00:00,97.252,97.289,97.232,97.268,2780499994.0
2006-12-21 05:15:00,97.253,97.276,97.217,97.245,2423499988.0
2006-12-21 05:30:00,97.246,97.272,97.222,97.247,2141099990.0
2006-12-21 05:45:00,97.263,97.288,97.227,97.286,2679099989.0
2006-12-21 06:00:00,97.273,97.286,97.227,97.253,3945599971.0
2006-12-21 06:15:00,97.245,97.292,97.229,97.264,2163699990.0
2006-12-21 06:30:00,97.27,97.298,97.248,97.274,3037699988.0
2006-12-21 06:45:00,97.27,97.331,97.249,97.324,3534099983.0
2006-12-21 07:00:00,97.297,97.331,97.281,97.292,3219199975.0
2006-12-21 07:15:00,97.298,97.327,97.267,97.273,2951299993.0
2006-12-21 07:30:00,97.295,97.31,97.259,97.271,3053799993.0
2006-12-21 07:45:00,97.25,97.31,97.248,97.27,3319699985.0
2006-12-21 08:00:00,97.279,97.334,97.237,97.29,3441899985.0
2006-12-21 08:15:00,97.293,97.318,97.22,97.285,2909099995.0
2006-12-21 08:30:00,97.305,97.305,97.245,97.268,3564199988.0
2006-12-21 08:45:00,97.278,97.316,97.208,97.285,3386299991.0
2006-12-21 09:00:00,97.288,97.308,97.251,97.272,3624099986.0
2006-12-21 09:15:00,97.292,97.333,97.269,97.31,3481899983.0
2006-12-21 09:30:00,97.323,97.463,97.284,97.438,3259799991.0
2006-12-21 09:45:00,97.459,97.471,97.336,97.362,3549400000.0
2006-12-21 10:00:00,97.345,97.371,97.308,97.355,2996100007.0
2006-12-21 10:15:00,97.342,97.356,97.293,97.306,3746600008.0
2006-12-21 10:30:00,97.328,97.351,97.262,97.262,3009499997.0
2006-12-21 10:45:00,97.29,97.346,97.246,97.32,3405499992.0
2006-12-21 11:00:00,97.337,97.348,97.285,97.325,3940999973.0
2006-12-21 11:15:00,97.346,97.374,97.232,97.237,3596899981.0
2006-12-21 11:30:00,97.226,97.285,97.185,97.213,3928399985.0
2006-12-21 11:45:00,97.198,97.214,97.041,97.064,3764999987.0
2006-12-21 12:00:00,97.062,97.062,96.935,97.032,3904399979.0
2006-12-21 12:15:00,97.037,97.048,96.957,97.035,3586199998.0
2006-12-21 12:30:00,97.038,97.072,96.955,96.958,3112599988.0
2006-12-21 12:45:00,96.959,97.06,96.959,97.017,3147699991.0
2006-12-21 13:00:00,97.033,97.162,97.028,97.144,3511499995.0
2006-12-21 13:15:00,97.12,97.14,97.069,97.115,3176599984.0
2006-12-21 13:30:00,97.121,97.15,97.036,97.036,3323899991.0
2006-12-21 13:45:00,97.043,97.108,97.021,97.099,3282900002.0
2006-12-21 14:00:00,97.095,97.116,97.022,97.097,3404099991.0
2006-12-21 14:15:00,97.093,97.119,97.054,97.082,3421299998.0
2006-12-21 14:30:00,97.082,97.119,97.046,97.11,3021999985.0
2006-12-21 14:45:00,97.085,97.156,97.059,97.127,3333199996.0
2006-12-21 15:00:00,97.123,97.196,97.1,97.176,3449900009.0
2006-12-21 15:15:00,97.178,97.189,97.063,97.088,4141599973.0
2006-12-21 15:30:00,97.097,97.127,97.038,97.127,3684799985.0
2006-12-21 15:45:00,97.125,97.228,97.11,97.197,3774899993.0
2006-12-21 16:00:00,97.189,97.203,97.138,97.177,3441099990.0
2006-12-21 16:15:00,97.177,97.18,97.083,97.1,3753499981.0
2006-12-21 16:30:00,97.098,97.107,96.974,97.056,3440199985.0
2006-12-21 16:45:00,97.058,97.094,97.016,97.017,3395199973.0
2006-12-21 17:00:00,97.088,97.165,97.048,97.143,3297199982.0
2006-12-21 17:15:00,97.125,97.177,97.118,97.148,3295099988.0
2006-12-21 17:30:00,97.152,97.201,97.115,97.172,3541499980.0
2006-12-21 17:45:00,97.184,97.25,97.166,97.23,3599299998.0
2006-12-21 18:00:00,97.238,97.281,97.15,97.19,25227099908.0
2006-12-21 18:15:00,97.2,97.252,97.16,97.208,17797799956.0
2006-12-21 18:30:00,97.208,97.225,97.112,97.122,18731199977.0
2006-12-21 18:45:00,97.124,97.168,97.081,97.157,14806199971.0
2006-12-21 19:00:00,97.135,97.226,97.135,97.183,9434299986.0
2006-12-21 19:15:00,97.184,97.211,97.134,97.139,13394999923.0
2006-12-21 19:30:00,97.16,97.169,97.1,97.123,12112499954.0
2006-12-21 19:45:00,97.106,97.184,97.102,97.142,9348699968.0
2006-12-21 20:00:00,97.158,97.194,97.12,97.185,10557399978.0
2006-12-21 20:15:00,97.187,97.29,97.142,97.27,13894599966.0
2006-12-21 20:30:00,97.185,97.26,97.159,97.213,13192699960.0
2006-12-21 20:45:00,97.22,97.29,97.153,97.176,17405699986.0
2006-12-21 21:00:00,97.195,97.29,97.157,97.192,10209099981.0
2006-12-21 21:15:00,97.206,97.273,97.182,97.26,14498299958.0
2006-12-21 21:30:00,97.26,97.281,97.216,97.25,7725799969.0
2006-12-21 21:45:00,97.256,97.297,97.223,97.279,6954599972.0
2006-12-21 22:00:00,97.273,97.291,97.201,97.22,6723600002.0
2006-12-21 22:15:00,97.211,97.229,97.179,97.179,4340899999.0
2006-12-21 22:30:00,97.193,97.228,97.161,97.162,5529799975.0
2006-12-21 22:45:00,97.187,97.198,97.126,97.192,5487799978.0
2006-12-21 23:00:00,97.201,97.241,97.186,97.23,3300999986.0
2006-12-21 23:15:00,97.22,97.245,97.181,97.193,3609500005.0
2006-12-21 23:30:00,97.217,97.218,97.17,97.202,3191899997.0
2006-12-21 23:45:00,97.196,97.231,97.176,97.202,2437499987.0
2006-12-22 00:00:00,97.191,97.216,97.12,97.168,2917699989.0
2006-12-22 00:15:00,97.179,97.223,97.143,97.175,3006800014.0
2006-12-22 00:30:00,97.163,97.206,97.137,97.178,3284299993.0
2006-12-22 00:45:00,97.186,97.231,97.184,97.231,3792499982.0
2006-12-22 01:00:00,97.225,97.237,97.164,97.164,2730199996.0
2006-12-22 01:15:00,97.198,97.276,97.186,97.248,3205499997.0
2006-12-22 01:30:00,97.272,97.272,97.161,97.202,2925899996.0
2006-12-22 01:45:00,97.202,97.24,97.175,97.217,3871899980.0
2006-12-22 02:00:00,97.193,97.253,97.169,97.222,2934999994.0
2006-12-22 02:15:00,97.228,97.329,97.222,97.292,3414399988.0
2006-12-22 02:30:00,97.272,97.316,97.249,97.288,3232499998.0
2006-12-22 02:45:00,97.289,97.344,97.258,97.318,3212599981.0
2006-12-22 03:00:00,97.313,97.338,97.291,97.312,3376200005.0
2006-12-22 03:15:00,97.296,97.312,97.271,97.295,2759799990.0
2006-12-22 03:30:00,97.292,97.317,97.258,97.296,3526700010.0
2006-12-22 03:45:00,97.294,97.32,97.248,97.306,3093900006.0
2006-12-22 04:00:00,97.298,97.312,97.245,97.273,3324100003.0
2006-12-22 04:15:00,97.267,97.282,97.217,97.233,2628900004.0
2006-12-22 04:30:00,97.255,97.255,97.2,97.222,2594099999.0
2006-12-22 04:45:00,97.228,97.247,97.204,97.214,2693699987.0
2006-12-22 05:00:00,97.23,97.293,97.212,97.249,3126599994.0
2006-12-22 05:15:00,97.259,97.267,97.214,97.259,3287700007.0
2006-12-22 05:30:00,97.26,97.26,97.2,97.225,2677099981.0
2006-12-22 05:45:00,97.215,97.258,97.179,97.219,3292099987.0
2006-12-22 06:00:00,97.208,97.258,97.196,97.236,3159899979.0
2006-12-22 06:15:00,97.245,97.255,97.197,97.218,2990799984.0
2006-12-22 06:30:00,97.219,97.241,97.196,97.217,2751599983.0
2006-12-22 06:45:00,97.229,97.266,97.202,97.237,2997199991.0
2006-12-22 07:00:00,97.249,97.279,97.221,97.257,3379100003.0
2006-12-22 07:15:00,97.257,97.298,97.237,97.259,3259600001.0
2006-12-22 07:30:00,97.267,97.283,97.217,97.259,2990499996.0
2006-12-22 07:45:00,97.245,97.3,97.239,97.258,2981999974.0
2006-12-22 08:00:00,97.25,97.305,97.232,97.241,3297999997.0
2006-12-22 08:15:00,97.245,97.3,97.229,97.271,3226699998.0
2006-12-22 08:30:00,97.284,97.367,97.242,97.347,3514699996.0
2006-12-22 08:45:00,97.353,97.407,97.324,97.354,3213799997.0
2006-12-22 09:00:00,97.382,97.391,97.333,97.365,3224099996.0
2006-12-22 09:15:00,97.394,97.469,97.377,97.435,3388099983.0
2006-12-22 09:30:00,97.425,97.498,97.407,97.49,3563900009.0
2006-12-22 09:45:00,97.488,97.511,97.449,97.47,3337699996.0
2006-12-22 10:00:00,97.481,97.504,97.351,97.406,3203899985.0
2006-12-22 10:15:00,97.403,97.475,97.363,97.433,3373899995.0
2006-12-22 10:30:00,97.432,97.469,97.386,97.387,2957699986.0
2006-12-22 10:45:00,97.425,97.487,97.406,97.442,3725799992.0
2006-12-22 11:00:00,97.453,97.502,97.404,97.448,3101899982.0
2006-12-22 11:15:00,97.445,97.515,97.432,97.449,3759599966.0
2006-12-22 11:30:00,97.449,97.561,97.446,97.546,3743999968.0
2006-12-22 11:45:00,97.545,97.576,97.504,97.544,3726499994.0
2006-12-22 12:00:00,97.558,97.589,97.505,97.527,3694399992.0
2006-12-22 12:15:00,97.524,97.56,97.502,97.532,3564900004.0
2006-12-22 12:30:00,97.523,97.602,97.518,97.579,2776999986.0
2006-12-22 12:45:00,97.608,97.63,97.515,97.537,3214599995.0
2006-12-22 13:00:00,97.55,97.565,97.474,97.505,3983199996.0
2006-12-22 13:15:00,97.475,97.551,97.442,97.488,3434199987.0
2006-12-22 13:30:00,97.495,97.541,97.457,97.517,3104799999.0
2006-12-22 13:45:00,97.522,97.528,97.44,97.489,3120699985.0
2006-12-22 14:00:00,97.478,97.543,97.456,97.54,3509399991.0
2006-12-22 14:15:00,97.523,97.538,97.444,97.462,3078799999.0
2006-12-22 14:30:00,97.442,97.498,97.404,97.46,3319099994.0
2006-12-22 14:45:00,97.44,97.509,97.4,97.462,3116099988.0
2006-12-22 15:00:00,97.455,97.471,97.373,97.453,3180799986.0
2006-12-22 15:15:00,97.446,97.463,97.389,97.389,3561799996.0
2006-12-22 15:30:00,97.393,97.508,97.357,97.448,3524299991.0
2006-12-22 15:45:00,97.432,97.454,97.359,97.409,3712599985.0
2006-12-22 16:00:00,97.387,97.465,97.387,97.447,2828799992.0
2006-12-22 16:15:00,97.442,97.465,97.36,97.439,3517099972.0
2006-12-22 16:30:00,97.44,97.47,97.411,97.416,3559699987.0
2006-12-22 16:45:00,97.438,97.483,97.327,97.337,3315799988.0
2006-12-22 17:00:00,97.307,97.513,97.307,97.489,3235900006.0
2006-12-22 17:15:00,97.47,97.541,97.437,97.476,3997899966.0
2006-12-22 17:30:00,97.457,97.497,97.426,97.445,3257399985.0
2006-12-22 17:45:00,97.443,97.475,97.394,97.447,3285399980.0
2006-12-22 18:00:00,97.415,97.446,97.23,97.28,24996800017.0
2006-12-22 18:15:00,97.29,97.495,97.25,97.409,22317099962.0
2006-12-22 18:30:00,97.408,97.419,97.29,97.35,17933199954.0
2006-12-22 18:45:00,97.328,97.378,97.272,97.334,13725799976.0
2006-12-22 19:00:00,97.335,97.354,97.229,97.274,9656599975.0
2006-12-22 19:15:00,97.277,97.313,97.216,97.27,14104599951.0
2006-12-22 19:30:00,97.288,97.313,97.241,97.271,12191699974.0
2006-12-22 19:45:00,97.273,97.295,97.233,97.274,9351799986.0
2006-12-22 20:00:00,97.26,97.284,97.221,97.257,10156399991.0
2006-12-22 20:15:00,97.24,97.281,97.226,97.25,13230199967.0
2006-12-22 20:30:00,97.265,97.37,97.234,97.279,13091599962.0
2006-12-22 20:45:00,97.267,97.47,97.255,97.46,14538199963.0
2006-12-22 21:00:00,97.45,97.45,97.218,97.275,9091799951.0
2006-12-22 21:15:00,97.289,97.363,97.252,97.355,14950299932.0
2006-12-22 21:30:00,97.347,97.371,97.306,97.348,7405899976.0
2006-12-22 21:45:00,97.342,97.452,97.303,97.43,6788199971.0
2006-12-22 22:00:00,97.431,97.458,97.37,97.401,6564599998.0
2006-12-22 22:15:00,97.389,97.439,97.359,97.375,4335199982.0
2006-12-22 22:30:00,97.401,97.424,97.351,97.38,5474699985.0
2006-12-22 22:45:00,97.413,97.466,97.346,97.357,5627599987.0
2006-12-22 23:00:00,97.432,97.438,97.362,97.376,2939199996.0
2006-12-22 23:15:00,97.374,97.446,97.36,97.394,2816299984.0
2006-12-22 23:30:00,97.411,97.427,97.37,97.389,3633499999.0
2006-12-22 23:45:00,97.382,97.472,97.301,97.359,3245999997.0
2006-12-25 00:00:00,97.292,97.373,97.263,97.287,2936699997.0
2006-12-25 00:15:00,97.275,97.324,97.246,97.29,2602499987.0
2006-12-25 00:30:00,97.268,97.333,97.246,97.286,2926699982.0
2006-12-25 00:45:00,97.287,97.354,97.22,97.319,3366499981.0
2006-12-25 01:00:00,97.345,97.368,97.264,97.32,3355099991.0
2006-12-25 01:15:00,97.317,97.402,97.27,97.352,2782099988.0
2006-12-25 01:30:00,97.358,97.4,97.295,97.299,3583500002.0
2006-12-25 01:45:00,97.315,97.376,97.286,97.315,3710000004.0
2006-12-25 02:00:00,97.34,97.356,97.257,97.272,3455599997.0
2006-12-25 02:15:00,97.289,97.323,97.244,97.3,3092099986.0
2006-12-25 02:30:00,97.255,97.342,97.244,97.307,4003299991.0
2006-12-25 02:45:00,97.317,97.349,97.25,97.312,3192300002.0
2006-12-25 03:00:00,97.278,97.328,97.241,97.287,3750900003.0
2006-12-25 03:15:00,97.242,97.332,97.234,97.283,3420599964.0
2006-12-25 03:30:00,97.29,97.337,97.242,97.283,3830399986.0
2006-12-25 03:45:00,97.251,97.328,97.245,97.297,3525099993.0
2006-12-25 04:00:00,97.327,97.327,97.237,97.271,3213100001.0
2006-12-25 04:15:00,97.272,97.341,97.226,97.251,3410999980.0
2006-12-25 04:30:00,97.286,97.313,97.206,97.238,3370700022.0
2006-12-25 04:45:00,97.244,97.306,97.215,97.257,3414799989.0
2006-12-25 05:00:00,97.282,97.298,97.198,97.252,3359799984.0
2006-12-25 05:15:00,97.265,97.324,97.232,97.288,3127399984.0
2006-12-25 05:30:00,97.257,97.302,97.241,97.26,3385599987.0
2006-12-25 05:45:00,97.273,97.317,97.227,97.269,3349399985.0
2006-12-25 06:00:00,97.293,97.326,97.253,97.289,3348199996.0
2006-12-25 06:15:00,97.254,97.307,97.219,97.268,3691700003.0
2006-12-25 06:30:00,97.266,97.301,97.239,97.28,3106499996.0
2006-12-25 06:45:00,97.284,97.326,97.239,97.273,3347300004.0
2006-12-25 07:00:00,97.268,97.348,97.249,97.267,3771399989.0
2006-12-25 07:15:00,97.278,97.356,97.251,97.286,3053299987.0
2006-12-25 07:30:00,97.321,97.349,97.265,97.285,3244899995.0
2006-12-25 07:45:00,97.273,97.32,97.229,97.229,3562199988.0
2006-12-25 08:00:00,97.25,97.361,97.242,97.307,3897699968.0
2006-12-25 08:15:00,97.325,97.457,97.271,97.326,3746099982.0
2006-12-25 08:30:00,97.357,97.398,97.316,97.365,3372399991.0
2006-12-25 08:45:00,97.381,97.402,97.312,97.346,3396599991.0
2006-12-25 09:00:00,97.377,97.394,97.316,97.355,3665899968.0
2006-12-25 09:15:00,97.376,97.445,97.34,97.432,3628399984.0
2006-12-25 09:30:00,97.408,97.441,97.346,97.355,3530599984.0
2006-12-25 09:45:00,97.388,97.434,97.336,97.381,3287899978.0
2006-12-25 10:00:00,97.389,97.486,97.307,97.397,3397099985.0
2006-12-25 10:15:00,97.407,97.437,97.243,97.299,3918599987.0
2006-12-25 10:30:00,97.353,97.403,97.206,97.217,3543999989.0
2006-12-25 10:45:00,97.265,97.399,97.074,97.183,3620000001.0
2006-12-25 11:00:00,97.325,97.435,97.108,97.351,3249999992.0
2006-12-25 11:15:00,97.334,97.462,97.216,97.216,4069099985.0
2006-12-25 11:30:00,97.163,97.395,97.059,97.256,3958799993.0
2006-12-25 11:45:00,97.218,97.389,97.098,97.357,3711699991.0
2006-12-25 12:00:00,97.378,97.498,97.142,97.207,3692399989.0
2006-12-25 12:15:00,97.227,97.385,97.082,97.236,3725500003.0
2006-12-25 12:30:00,97.305,97.358,97.108,97.317,2850899986.0
2006-12-25 12:45:00,97.325,97.421,97.205,97.334,3195499981.0
2006-12-25 13:00:00,97.397,97.403,97.167,97.23,3563399987.0
2006-12-25 13:15:00,97.252,97.401,97.181,97.336,3278199992.0
2006-12-25 13:30:00,97.383,97.429,97.195,97.28,3245999989.0
2006-12-25 13:45:00,97.308,97.437,97.253,97.388,3363799999.0
2006-12-25 14:00:00,97.403,97.438,97.276,97.284,3379299990.0
2006-12-25 14:15:00,97.285,97.378,97.14,97.243,3982799996.0
2006-12-25 14:30:00,97.199,97.423,97.191,97.414,3361799973.0
2006-12-25 14:45:00,97.413,97.423,97.11,97.398,3440799982.0
2006-12-25 15:00:00,97.427,97.447,97.246,97.396,3292899996.0
2006-12-25 15:15:00,97.38,97.426,97.273,97.294,3798099990.0
2006-12-25 15:30:00,97.402,97.42,97.109,97.214,3490099981.0
2006-12-25 15:45:00,97.251,97.413,97.15,97.189,3571499986.0
2006-12-25 16:00:00,97.213,97.427,97.093,97.408,3300399983.0
2006-12-25 16:15:00,97.396,97.477,97.339,97.398,3035199984.0
2006-12-25 16:30:00,97.411,97.463,97.164,97.327,3837699982.0
2006-12-25 16:45:00,97.342,97.453,97.321,97.39,3092400006.0
2006-12-25 17:00:00,97.38,97.451,97.163,97.299,3099200007.0
2006-12-25 17:15:00,97.315,97.458,97.15,97.388,2814899988.0
2006-12-25 17:30:00,97.424,97.439,97.347,97.435,3645499988.0
2006-12-25 17:45:00,97.419,97.47,97.359,97.384,3007399993.0
2006-12-25 18:00:00,97.382,97.486,97.354,97.465,9845699928.0
2006-12-25 18:15:00,97.462,97.591,97.44,97.56,16086599958.0
2006-12-25 18:30:00,97.591,97.662,97.527,97.634,15316199962.0
2006-12-25 18:45:00,97.578,97.651,97.432,97.445,13671899962.0
2006-12-25 19:00:00,97.448,97.484,97.432,97.453,9466399962.0
2006-12-25 19:15:00,97.463,97.573,97.108,97.222,14333499947.0
2006-12-25 19:30:00,97.356,97.46,97.298,97.328,12471399941.0
2006-12-25 19:45:00,97.331,97.427,97.092,97.316,9752099964.0
2006-12-25 20:00:00,97.379,97.379,97.27,97.284,10760099963.0
2006-12-25 20:15:00,97.288,97.443,97.073,97.073,11265599964.0
2006-12-25 20:30:00,97.401,97.415,97.263,97.355,12353699990.0
2006-12-25 20:45:00,97.353,97.468,97.102,97.328,14113999965.0
2006-12-25 21:00:00,97.31,97.356,97.304,97.337,9291799949.0
2006-12-25 21:15:00,97.347,97.357,97.302,97.322,15375499981.0
2006-12-25 21:30:00,97.312,97.358,97.299,97.338,7855199977.0
2006-12-25 21:45:00,97.333,97.419,97.297,97.385,6338099995.0
2006-12-25 22:00:00,97.382,97.422,97.37,97.389,6742800002.0
2006-12-25 22:15:00,97.398,97.467,97.379,97.387,4883200008.0
2006-12-25 22:30:00,97.453,97.47,97.28,97.409,5426399986.0
2006-12-25 22:45:00,97.407,97.463,97.233,97.288,5407499991.0
2006-12-25 23:00:00,97.31,97.325,97.277,97.314,2606299999.0
2006-12-25 23:15:00,97.314,97.327,97.28,97.308,3027100000.0
2006-12-25 23:30:00,97.312,97.412,97.187,97.349,3467499993.0
2006-12-25 23:45:00,97.333,97.391,97.183,97.214,2953999984.0
2006-12-26 00:00:00,97.272,97.389,97.266,97.287,3568599980.0
2006-12-26 00:15:00,97.34,97.38,97.272,97.38,2758999979.0
2006-12-26 00:30:00,97.333,97.357,97.248,97.266,3345099982.0
2006-12-26 00:45:00,97.285,97.389,97.264,97.374,3156999978.0
2006-12-26 01:00:00,97.334,97.383,97.28,97.283,3309599979.0
2006-12-26 01:15:00,97.275,97.38,97.268,97.347,3473199990.0
2006-12-26 01:30:00,97.405,97.501,97.358,97.358,3408799988.0
2006-12-26 01:45:00,97.369,97.423,97.342,97.419,4236199972.0
2006-12-26 02:00:00,97.406,97.484,97.359,97.436,3743700003.0
2006-12-26 02:15:00,97.479,97.528,97.42,97.497,3858299997.0
2006-12-26 02:30:00,97.468,97.536,97.435,97.485,3753800002.0
2006-12-26 02:45:00,97.437,97.549,97.435,97.498,4264899982.0
2006-12-26 03:00:00,97.514,97.55,97.464,97.514,3779299998.0
2006-12-26 03:15:00,97.482,97.533,97.456,97.477,3612599999.0
2006-12-26 03:30:00,97.495,97.53,97.458,97.514,3696699993.0
2006-12-26 03:45:00,97.5,97.547,97.469,97.472,3624999960.0
2006-12-26 04:00:00,97.52,97.54,97.456,97.488,3295699978.0
2006-12-26 04:15:00,97.489,97.546,97.453,97.503,3906599987.0
2006-12-26 04:30:00,97.514,97.539,97.448,97.505,3470800002.0
2006-12-26 04:45:00,97.482,97.551,97.439,97.439,3093699985.0
2006-12-26 05:00:00,97.473,97.513,97.436,97.462,3651599996.0
2006-12-26 05:15:00,97.444,97.507,97.426,97.447,3436800013.0
2006-12-26 05:30:00,97.465,97.485,97.375,97.473,3486500004.0
2006-12-26 05:45:00,97.45,97.487,97.382,97.474,3204099977.0
2006-12-26 06:00:00,97.443,97.486,97.392,97.432,3601399992.0
2006-12-26 06:15:00,97.436,97.503,97.406,97.446,3636999997.0
2006-12-26 06:30:00,97.448,97.472,97.359,97.441,3658199978.0
2006-12-26 06:45:00,97.43,97.48,97.366,97.43,3651999972.0
2006-12-26 07:00:00,97.462,97.469,97.377,97.388,4195899990.0
2006-12-26 07:15:00,97.389,97.453,97.369,97.427,3703499994.0
2006-12-26 07:30:00,97.41,97.448,97.364,97.377,4048199995.0
2006-12-26 07:45:00,97.358,97.461,97.354,97.425,3720099992.0
2006-12-26 08:00:00,97.428,97.456,97.384,97.427,3690900013.0
2006-12-26 08:15:00,97.42,97.453,97.384,97.407,3691399970.0
2006-12-26 08:30:00,97.436,97.436,97.327,97.367,3661999996.0
2006-12-26 08:45:00,97.396,97.467,97.359,97.377,3528099991.0
2006-12-26 09:00:00,97.404,97.479,97.373,97.467,3886599995.0
2006-12-26 09:15:00,97.469,97.479,97.407,97.444,3855999996.0
2006-12-26 09:30:00,97.46,97.476,97.397,97.428,3877400005.0
2006-12-26 09:45:00,97.433,97.461,97.37,97.421,3581999995.0
2006-12-26 10:00:00,97.405,97.427,97.345,97.366,2692000008.0
2006-12-26 10:15:00,97.385,97.457,97.321,97.335,3220299981.0
2006-12-26 10:30:00,97.342,97.381,97.321,97.342,3576100021.0
2006-12-26 10:45:00,97.342,97.445,97.335,97.374,3300899994.0
2006-12-26 11:00:00,97.395,97.482,97.356,97.375,3314199999.0
2006-12-26 11:15:00,97.368,97.419,97.368,97.397,3515899985.0
2006-12-26 11:30:00,97.392,97.418,97.345,97.38,3696699998.0
2006-12-26 11:45:00,97.375,97.482,97.36,97.429,3763399978.0
2006-12-26 12:00:00,97.389,97.472,97.351,97.382,3571099993.0
2006-12-26 12:15:00,97.393,97.462,97.363,97.411,3702700002.0
2006-12-26 12:30:00,97.392,97.498,97.378,97.385,2466099987.0
2006-12-26 12:45:00,97.382,97.483,97.364,97.384,3374999987.0
2006-12-26 13:00:00,97.416,97.475,97.389,97.4,3471099990.0
2006-12-26 13:15:00,97.38,97.403,97.316,97.377,2800699986.0
2006-12-26 13:30:00,97.377,97.451,97.343,97.37,3279699977.0
2006-12-26 13:45:00,97.378,97.494,97.376,97.41,3236399984.0
2006-12-26 14:00:00,97.467,97.497,97.378,97.408,2716899984.0
2006-12-26 14:15:00,97.421,97.465,97.399,97.425,3137699975.0
2006-12-26 14:30:00,97.411,97.457,97.381,97.423,2655499984.0
2006-12-26 14:45:00,97.415,97.431,97.299,97.338,3258200001.0
2006-12-26 15:00:00,97.365,97.445,97.338,97.405,2436900002.0
2006-12-26 15:15:00,97.382,97.525,97.359,97.402,3625700010.0
2006-12-26 15:30:00,97.404,97.417,97.325,97.353,3086999995.0
2006-12-26 15:45:00,97.379,97.458,97.297,97.385,3083800013.0
2006-12-26 16:00:00,97.392,97.435,97.354,97.415,2789400002.0
2006-12-26 16:15:00,97.413,97.454,97.364,97.365,3134899990.0
2006-12-26 16:30:00,97.393,97.428,97.329,97.366,3346800003.0
2006-12-26 16:45:00,97.372,97.377,97.32,97.357,3343299997.0
2006-12-26 17:00:00,97.343,97.431,97.323,97.424,3419499989.0
2006-12-26 17:15:00,97.408,97.475,97.383,97.468,3100299994.0
2006-12-26 17:30:00,97.462,97.48,97.402,97.414,3173999994.0
2006-12-26 17:45:00,97.459,97.486,97.386,97.391,2768799993.0
2006-12-26 18:00:00,97.383,97.54,97.361,97.52,23813299912.0
2006-12-26 18:15:00,97.54,97.58,97.345,97.376,20093699980.0
2006-12-26 18:30:00,97.375,97.52,97.345,97.36,18353399949.0
2006-12-26 18:45:00,97.383,97.447,97.353,97.379,13900099964.0
2006-12-26 19:00:00,97.375,97.505,97.367,97.45,9539499967.0
2006-12-26 19:15:00,97.439,97.538,97.414,97.415,13791999941.0
2006-12-26 19:30:00,97.426,97.465,97.375,97.413,12310899966.0
2006-12-26 19:45:00,97.394,97.42,97.302,97.372,9348999954.0
2006-12-26 20:00:00,97.36,97.408,97.321,97.356,9657299937.0
2006-12-26 20:15:00,97.374,97.42,97.305,97.318,10379999991.0
2006-12-26 20:30:00,97.339,97.416,97.312,97.34,14348299974.0
2006-12-26 20:45:00,97.353,97.42,97.297,97.38,13545499951.0
2006-12-26 21:00:00,97.4,97.4,97.266,97.372,9466899967.0
2006-12-26 21:15:00,97.372,97.429,97.333,97.37,14641699971.0
2006-12-26 21:30:00,97.373,97.435,97.34,97.379,7924299992.0
2006-12-26 21:45:00,97.373,97.406,97.311,97.322,6410199996.0
2006-12-26 22:00:00,97.295,97.361,97.241,97.288,6251399991.0
2006-12-26 22:15:00,97.27,97.32,97.217,97.217,4632699980.0
2006-12-26 22:30:00,97.255,97.328,97.193,97.278,5132399997.0
2006-12-26 22:45:00,97.282,97.316,97.239,97.293,4789699986.0
2006-12-26 23:00:00,97.3,97.373,97.253,97.29,2790999998.0
2006-12-26 23:15:00,97.305,97.336,97.278,97.296,2986999994.0
2006-12-26 23:30:00,97.301,97.398,97.266,97.358,3593199998.0
2006-12-26 23:45:00,97.309,97.338,97.271,97.315,2463900003.0
2006-12-27 00:00:00,97.312,97.349,97.285,97.332,2643099999.0
2006-12-27 00:15:00,97.321,97.385,97.275,97.375,3068799980.0
2006-12-27 00:30:00,97.369,97.419,97.313,97.367,3159699993.0
2006-12-27 00:45:00,97.327,97.35,97.29,97.322,3390500013.0
2006-12-27 01:00:00,97.305,97.371,97.305,97.326,2812999994.0
2006-12-27 01:15:00,97.328,97.375,97.3,97.343,2817199998.0
2006-12-27 01:30:00,97.339,97.385,97.324,97.385,2915299990.0
2006-12-27 01:45:00,97.36,97.387,97.305,97.374,3640099972.0
2006-12-27 02:00:00,97.369,97.431,97.278,97.316,3085099999.0
2006-12-27 02:15:00,97.316,97.364,97.244,97.27,2881099992.0
2006-12-27 02:30:00,97.251,97.364,97.251,97.31,3243099991.0
2006-12-27 02:45:00,97.308,97.388,97.283,97.334,3824499992.0
2006-12-27 03:00:00,97.329,97.407,97.308,97.365,3083999992.0
2006-12-27 03:15:00,97.358,97.358,97.302,97.322,2637599995.0
2006-12-27 03:30:00,97.323,97.377,97.271,97.309,3491299996.0
2006-12-27 03:45:00,97.274,97.325,97.232,97.262,3076699997.0
2006-12-27 04:00:00,97.231,97.351,97.224,97.242,2639899980.0
2006-12-27 04:15:00,97.26,97.335,97.229,97.288,2977499996.0
2006-12-27 04:30:00,97.276,97.301,97.199,97.26,3103499995.0
2006-12-27 04:45:00,97.276,97.29,97.237,97.272,2707300001.0
2006-12-27 05:00:00,97.271,97.33,97.237,97.317,3342699972.0
2006-12-27 05:15:00,97.317,97.347,97.287,97.33,3469800002.0
2006-12-27 05:30:00,97.318,97.345,97.288,97.308,2596599986.0
2006-12-27 05:45:00,97.309,97.343,97.26,97.282,2547299989.0
2006-12-27 06:00:00,97.271,97.326,97.27,97.319,3280599980.0
2006-12-27 06:15:00,97.315,97.329,97.236,97.258,2999299994.0
2006-12-27 06:30:00,97.259,97.285,97.221,97.239,3458000002.0
2006-12-27 06:45:00,97.254,97.281,97.214,97.266,3372699980.0
2006-12-27 07:00:00,97.252,97.277,97.226,97.238,3213299998.0
2006-12-27 07:15:00,97.263,97.3,97.24,97.252,3178199991.0
2006-12-27 07:30:00,97.263,97.303,97.247,97.284,3415499974.0
2006-12-27 07:45:00,97.266,97.394,97.266,97.377,2630499977.0
2006-12-27 08:00:00,97.368,97.412,97.354,97.391,3599099977.0
2006-12-27 08:15:00,97.394,97.421,97.35,97.398,3261599992.0
2006-12-27 08:30:00,97.424,97.494,97.398,97.448,3025899995.0
2006-12-27 08:45:00,97.457,97.465,97.374,97.453,3197500000.0
2006-12-27 09:00:00,97.445,97.455,97.375,97.418,3268099995.0
2006-12-27 09:15:00,97.404,97.438,97.367,97.423,3664599994.0
2006-12-27 09:30:00,97.405,97.422,97.339,97.351,3238399984.0
2006-12-27 09:45:00,97.361,97.375,97.321,97.333,3322599995.0
2006-12-27 10:00:00,97.341,97.417,97.338,97.386,3357599985.0
2006-12-27 10:15:00,97.382,97.412,97.302,97.331,3771399991.0
2006-12-27 10:30:00,97.348,97.35,97.274,97.316,3450000012.0
2006-12-27 10:45:00,97.334,97.361,97.269,97.308,3216999979.0
2006-12-27 11:00:00,97.29,97.353,97.261,97.297,3434099989.0
2006-12-27 11:15:00,97.284,97.348,97.284,97.326,3916199987.0
2006-12-27 11:30:00,97.326,97.349,97.23,97.254,3804299974.0
2006-12-27 11:45:00,97.247,97.283,97.223,97.247,3491000005.0
2006-12-27 12:00:00,97.252,97.285,97.221,97.27,3661699990.0
2006-12-27 12:15:00,97.284,97.326,97.254,97.322,3606199999.0
2006-12-27 12:30:00,97.291,97.327,97.239,97.27,2593799996.0
2006-12-27 12:45:00,97.277,97.306,97.206,97.214,3668299983.0
2006-12-27 13:00:00,97.25,97.257,97.183,97.22,3628499985.0
2006-12-27 13:15:00,97.227,97.246,97.178,97.196,3177599991.0
2006-12-27 13:30:00,97.208,97.213,97.113,97.128,3400299991.0
2006-12-27 13:45:00,97.126,97.231,97.125,97.194,3279899991.0
2006-12-27 14:00:00,97.211,97.22,97.154,97.19,3271699977.0
2006-12-27 14:15:00,97.183,97.223,97.157,97.182,3516399983.0
2006-12-27 14:30:00,97.19,97.224,97.128,97.217,3056099980.0
2006-12-27 14:45:00,97.209,97.282,97.185,97.228,3426600003.0
2006-12-27 15:00:00,97.238,97.257,97.155,97.175,2888899997.0
2006-12-27 15:15:00,97.18,97.188,97.093,97.126,3776999993.0
2006-12-27 15:30:00,97.138,97.138,96.971,97.006,3134999986.0
2006-12-27 15:45:00,96.994,97.015,96.855,96.923,3336299988.0
2006-12-27 16:00:00,96.906,96.936,96.702,96.744,3374599997.0
2006-12-27 16:15:00,96.731,96.746,96.598,96.696,3609899976.0
2006-12-27 16:30:00,96.71,96.763,96.686,96.725,3843399983.0
2006-12-27 16:45:00,96.72,96.778,96.693,96.706,3826200004.0
2006-12-27 17:00:00,96.681,96.855,96.681,96.855,2964999988.0
2006-12-27 17:15:00,96.832,96.894,96.814,96.83,3574399981.0
2006-12-27 17:30:00,96.803,96.862,96.783,96.847,3617599989.0
2006-12-27 17:45:00,96.855,96.869,96.803,96.812,3233000010.0
2006-12-27 18:00:00,96.827,96.92,96.791,96.9,17205599942.0
2006-12-27 18:15:00,96.88,96.92,96.797,96.832,24111999957.0
2006-12-27 18:30:00,96.82,96.905,96.796,96.855,15552099949.0
2006-12-27 18:45:00,96.867,96.894,96.84,96.883,13946199960.0
2006-12-27 19:00:00,96.891,96.908,96.854,96.895,9360399964.0
2006-12-27 19:15:00,96.882,96.905,96.858,96.872,12833899965.0
2006-12-27 19:30:00,96.883,96.92,96.849,96.871,12281299959.0
2006-12-27 19:45:00,96.86,96.888,96.827,96.863,9376599981.0
2006-12-27 20:00:00,96.85,96.895,96.822,96.85,9844899954.0
2006-12-27 20:15:00,96.849,96.885,96.825,96.855,15939599985.0
2006-12-27 20:30:00,96.851,96.9,96.826,96.86,15532499928.0
2006-12-27 20:45:00,96.872,96.908,96.838,96.88,16855699977.0
2006-12-27 21:00:00,96.84,96.898,96.83,96.896,8267999976.0
2006-12-27 21:15:00,96.878,96.901,96.836,96.864,14948299975.0
2006-12-27 21:30:00,96.854,96.901,96.805,96.829,7612599979.0
2006-12-27 21:45:00,96.843,96.864,96.801,96.812,6341799982.0
2006-12-27 22:00:00,96.84,96.864,96.805,96.836,6879299988.0
2006-12-27 22:15:00,96.848,96.863,96.801,96.825,4705799984.0
2006-12-27 22:30:00,96.832,96.847,96.8,96.802,5256299962.0
2006-12-27 22:45:00,96.806,96.864,96.754,96.805,5054799977.0
2006-12-27 23:00:00,96.851,96.87,96.811,96.838,3220899990.0
2006-12-27 23:15:00,96.855,96.873,96.819,96.865,3338699996.0
2006-12-27 23:30:00,96.87,96.9,96.832,96.874,3842599976.0
2006-12-27 23:45:00,96.863,96.913,96.842,96.842,3132199998.0
2006-12-28 00:00:00,96.836,96.836,96.723,96.794,3108399976.0
2006-12-28 00:15:00,96.773,96.828,96.736,96.81,3354499983.0
2006-12-28 00:30:00,96.778,96.803,96.714,96.79,3076799992.0
2006-12-28 00:45:00,96.8,96.837,96.766,96.81,3205399991.0
2006-12-28 01:00:00,96.779,96.863,96.751,96.826,3197199997.0
2006-12-28 01:15:00,96.818,96.86,96.79,96.828,3240499994.0
2006-12-28 01:30:00,96.831,96.855,96.803,96.855,2895099987.0
2006-12-28 01:45:00,96.862,96.885,96.779,96.869,3999999980.0
2006-12-28 02:00:00,96.887,96.897,96.778,96.783,3064799983.0
2006-12-28 02:15:00,96.792,96.866,96.783,96.85,3705500001.0
2006-12-28 02:30:00,96.822,96.857,96.785,96.833,3890199999.0
2006-12-28 02:45:00,96.826,96.873,96.815,96.838,3551499990.0
2006-12-28 03:00:00,96.857,96.916,96.821,96.847,3552999991.0
2006-12-28 03:15:00,96.84,96.869,96.81,96.848,3173699976.0
2006-12-28 03:30:00,96.849,96.871,96.771,96.82,3422199999.0
2006-12-28 03:45:00,96.818,96.87,96.785,96.87,3274999990.0
2006-12-28 04:00:00,96.873,96.894,96.835,96.871,2897999989.0
2006-12-28 04:15:00,96.889,96.889,96.817,96.882,3046500016.0
2006-12-28 04:30:00,96.866,96.897,96.842,96.858,3295700004.0
2006-12-28 04:45:00,96.863,96.904,96.854,96.88,2992999991.0
2006-12-28 05:00:00,96.884,96.903,96.83,96.893,3718899980.0
2006-12-28 05:15:00,96.882,96.899,96.836,96.885,2711200001.0
2006-12-28 05:30:00,96.885,96.91,96.842,96.85,2415799983.0
2006-12-28 05:45:00,96.868,96.894,96.824,96.852,2748299995.0
2006-12-28 06:00:00,96.858,96.878,96.808,96.83,3319800003.0
2006-12-28 06:15:00,96.851,96.894,96.833,96.892,2215699997.0
2006-12-28 06:30:00,96.872,96.919,96.855,96.868,2959199992.0
2006-12-28 06:45:00,96.86,96.892,96.826,96.878,2986399965.0
2006-12-28 07:00:00,96.873,96.879,96.828,96.837,2845400004.0
2006-12-28 07:15:00,96.866,96.869,96.804,96.823,3162699973.0
2006-12-28 07:30:00,96.826,96.875,96.803,96.869,3006800005.0
2006-12-28 07:45:00,96.845,96.908,96.845,96.848,3003599985.0
2006-12-28 08:00:00,96.897,96.923,96.862,96.917,2969999992.0
2006-12-28 08:15:00,96.904,96.921,96.81,96.839,3190499991.0
2006-12-28 08:30:00,96.845,96.881,96.793,96.811,3171099980.0
2006-12-28 08:45:00,96.817,96.871,96.756,96.81,3070899998.0
2006-12-28 09:00:00,96.809,96.853,96.778,96.831,3769699986.0
2006-12-28 09:15:00,96.839,96.87,96.802,96.848,3434899990.0
2006-12-28 09:30:00,96.842,96.848,96.736,96.756,3395499988.0
2006-12-28 09:45:00,96.778,96.792,96.711,96.768,3420699998.0
2006-12-28 10:00:00,96.778,96.805,96.755,96.794,3014699991.0
2006-12-28 10:15:00,96.809,96.855,96.767,96.826,3145799999.0
2006-12-28 10:30:00,96.842,96.875,96.792,96.834,3654799981.0
2006-12-28 10:45:00,96.846,96.922,96.832,96.855,3337299999.0
2006-12-28 11:00:00,96.849,96.981,96.841,96.957,3697599995.0
2006-12-28 11:15:00,96.971,97.078,96.96,97.07,3583200005.0
2006-12-28 11:30:00,97.059,97.078,97.007,97.029,4454399989.0
2006-12-28 11:45:00,97.023,97.073,97.008,97.063,3810899989.0
2006-12-28 12:00:00,97.045,97.087,97.034,97.066,3973300004.0
2006-12-28 12:15:00,97.073,97.141,97.033,97.112,3495499987.0
2006-12-28 12:30:00,97.092,97.121,97.072,97.105,3062999996.0
2006-12-28 12:45:00,97.098,97.182,97.065,97.13,3599700001.0
2006-12-28 13:00:00,97.157,97.229,97.128,97.223,3457599992.0
2006-12-28 13:15:00,97.21,97.262,97.192,97.21,3318899989.0
2006-12-28 13:30:00,97.208,97.224,97.149,97.165,2913599991.0
2006-12-28 13:45:00,97.173,97.208,97.143,97.167,3966199993.0
2006-12-28 14:00:00,97.188,97.255,97.144,97.242,3118899990.0
2006-12-28 14:15:00,97.218,97.299,97.216,97.27,3090300000.0
2006-12-28 14:30:00,97.255,97.448,97.229,97.41,3415999985.0
2006-12-28 14:45:00,97.392,97.565,97.39,97.516,3790099978.0
2006-12-28 15:00:00,97.512,97.514,97.457,97.478,3335599989.0
2006-12-28 15:15:00,97.484,97.57,97.464,97.53,4108999975.0
2006-12-28 15:30:00,97.531,97.55,97.447,97.483,3357599983.0
2006-12-28 15:45:00,97.469,97.486,97.35,97.415,3580899993.0
2006-12-28 16:00:00,97.38,97.462,97.343,97.398,3524599991.0
2006-12-28 16:15:00,97.402,97.445,97.358,97.373,3688199997.0
2006-12-28 16:30:00,97.384,97.424,97.342,97.373,3586199987.0
2006-12-28 16:45:00,97.38,97.38,97.288,97.303,3704299986.0
2006-12-28 17:00:00,97.273,97.325,97.221,97.305,3789600013.0
2006-12-28 17:15:00,97.287,97.349,97.217,97.278,3503600000.0
2006-12-28 17:30:00,97.295,97.337,97.263,97.332,3173899987.0
2006-12-28 17:45:00,97.342,97.36,97.292,97.309,3510499998.0
2006-12-28 18:00:00,97.312,97.44,97.287,97.42,23817999927.0
2006-12-28 18:15:00,97.4,97.44,97.289,97.34,21390599919.0
2006-12-28 18:30:00,97.33,97.49,97.31,97.345,18910399939.0
2006-12-28 18:45:00,97.368,97.447,97.35,97.405,13930999991.0
2006-12-28 19:00:00,97.42,97.434,97.367,97.423,9163100001.0
2006-12-28 19:15:00,97.416,97.427,97.362,97.413,14329799996.0
2006-12-28 19:30:00,97.424,97.478,97.397,97.427,12074399962.0
2006-12-28 19:45:00,97.425,97.459,97.382,97.387,9227400004.0
2006-12-28 20:00:00,97.397,97.407,97.279,97.291,9855099980.0
2006-12-28 20:15:00,97.317,97.4,97.29,97.37,14602199983.0
2006-12-28 20:30:00,97.322,97.357,97.304,97.312,17026199976.0
2006-12-28 20:45:00,97.307,97.344,97.289,97.33,14672799954.0
2006-12-28 21:00:00,97.31,97.413,97.302,97.395,9323000005.0
2006-12-28 21:15:00,97.412,97.431,97.341,97.342,15147899978.0
2006-12-28 21:30:00,97.356,97.367,97.286,97.357,8219799962.0
2006-12-28 21:45:00,97.36,97.36,97.254,97.291,6308599977.0
2006-12-28 22:00:00,97.291,97.317,97.249,97.29,6886699992.0
2006-12-28 22:15:00,97.289,97.307,97.215,97.239,4426099982.0
2006-12-28 22:30:00,97.242,97.278,97.212,97.242,5157999955.0
2006-12-28 22:45:00,97.252,97.275,97.16,97.205,5573599987.0
2006-12-28 23:00:00,97.226,97.303,97.192,97.27,3240999983.0
2006-12-28 23:15:00,97.276,97.335,97.241,97.31,2843599993.0
2006-12-28 23:30:00,97.313,97.344,97.26,97.295,3319199984.0
2006-12-28 23:45:00,97.302,97.355,97.262,97.278,3230999978.0
2006-12-29 00:00:00,97.292,97.317,97.236,97.262,2930100004.0
2006-12-29 00:15:00,97.281,97.352,97.254,97.309,2593299989.0
2006-12-29 00:30:00,97.293,97.315,97.241,97.26,2886699985.0
2006-12-29 00:45:00,97.278,97.317,97.245,97.292,3546999994.0
2006-12-29 01:00:00,97.29,97.317,97.226,97.226,3093599992.0
2006-12-29 01:15:00,97.285,97.3,97.22,97.265,3092199983.0
2006-12-29 01:30:00,97.272,97.299,97.2,97.232,3087199987.0
2006-12-29 01:45:00,97.243,97.281,97.209,97.238,3708699988.0
2006-12-29 02:00:00,97.244,97.282,97.22,97.227,3429099987.0
2006-12-29 02:15:00,97.222,97.272,97.21,97.258,3461899994.0
2006-12-29 02:30:00,97.257,97.277,97.229,97.268,3557600007.0
2006-12-29 02:45:00,97.243,97.336,97.232,97.313,3284699988.0
2006-12-29 03:00:00,97.307,97.316,97.266,97.285,2767499990.0
2006-12-29 03:15:00,97.268,97.318,97.248,97.318,3770799977.0
2006-12-29 03:30:00,97.312,97.389,97.287,97.35,3336899974.0
2006-12-29 03:45:00,97.316,97.407,97.299,97.362,3303600004.0
2006-12-29 04:00:00,97.347,97.379,97.321,97.337,3192299980.0
2006-12-29 04:15:00,97.343,97.379,97.319,97.358,3278800002.0
2006-12-29 04:30:00,97.356,97.39,97.336,97.375,3099599994.0
2006-12-29 04:45:00,97.363,97.39,97.338,97.359,2932099990.0
2006-12-29 05:00:00,97.368,97.4,97.337,97.363,3388499989.0
2006-12-29 05:15:00,97.37,97.4,97.341,97.384,2751199980.0
2006-12-29 05:30:00,97.397,97.421,97.344,97.378,2722099988.0
2006-12-29 05:45:00,97.353,97.398,97.341,97.391,2958299984.0
2006-12-29 06:00:00,97.365,97.412,97.332,97.365,3261799996.0
2006-12-29 06:15:00,97.348,97.395,97.326,97.366,2701600007.0
2006-12-29 06:30:00,97.372,97.428,97.341,97.403,2817899997.0
2006-12-29 06:45:00,97.402,97.432,97.358,97.387,3473799995.0
2006-12-29 07:00:00,97.369,97.404,97.344,97.375,3428700004.0
2006-12-29 07:15:00,97.373,97.424,97.354,97.385,3618399992.0
2006-12-29 07:30:00,97.392,97.404,97.333,97.353,3098099993.0
2006-12-29 07:45:00,97.345,97.379,97.251,97.28,3063399990.0
2006-12-29 08:00:00,97.247,97.383,97.213,97.378,3473899989.0
2006-12-29 08:15:00,97.368,97.417,97.343,97.371,3305799994.0
2006-12-29 08:30:00,97.362,97.427,97.362,97.386,3171999992.0
2006-12-29 08:45:00,97.396,97.412,97.327,97.383,3286699986.0
2006-12-29 09:00:00,97.375,97.422,97.351,97.373,3460800002.0
2006-12-29 09:15:00,97.372,97.387,97.298,97.298,3720700003.0
2006-12-29 09:30:00,97.33,97.394,97.315,97.348,3295200000.0
2006-12-29 09:45:00,97.365,97.396,97.329,97.385,3027399995.0
2006-12-29 10:00:00,97.38,97.417,97.303,97.33,3521499991.0
2006-12-29 10:15:00,97.318,97.406,97.278,97.363,3204400000.0
2006-12-29 10:30:00,97.373,97.424,97.353,97.385,3716999967.0
2006-12-29 10:45:00,97.394,97.429,97.354,97.371,3761799997.0
2006-12-29 11:00:00,97.388,97.482,97.353,97.46,3583599993.0
2006-12-29 11:15:00,97.478,97.545,97.447,97.484,3744099976.0
2006-12-29 11:30:00,97.482,97.564,97.456,97.523,3624999994.0
2006-12-29 11:45:00,97.504,97.545,97.365,97.403,3454999996.0
2006-12-29 12:00:00,97.402,97.426,97.354,97.395,3960599995.0
2006-12-29 12:15:00,97.392,97.442,97.367,97.433,3427100000.0
2006-12-29 12:30:00,97.4,97.426,97.356,97.36,2618800002.0
2006-12-29 12:45:00,97.372,97.397,97.315,97.315,3360799989.0
2006-12-29 13:00:00,97.334,97.394,97.32,97.387,3563799985.0
2006-12-29 13:15:00,97.366,97.391,97.322,97.345,2939999990.0
2006-12-29 13:30:00,97.339,97.357,97.287,97.298,3237699984.0
2006-12-29 13:45:00,97.29,97.387,97.29,97.372,3361499992.0
2006-12-29 14:00:00,97.381,97.429,97.35,97.403,3450000003.0
2006-12-29 14:15:00,97.397,97.561,97.396,97.527,3324199974.0
2006-12-29 14:30:00,97.501,97.549,97.467,97.532,3657299997.0
2006-12-29 14:45:00,97.515,97.619,97.481,97.592,3674399993.0
2006-12-29 15:00:00,97.591,97.625,97.544,97.597,3159699978.0
2006-12-29 15:15:00,97.596,97.621,97.535,97.617,3752199988.0
2006-12-29 15:30:00,97.645,97.645,97.565,97.617,3244899988.0
2006-12-29 15:45:00,97.617,97.641,97.544,97.586,3729299990.0
2006-12-29 16:00:00,97.574,97.578,97.471,97.509,2954899979.0
2006-12-29 16:15:00,97.517,97.541,97.45,97.45,3526699984.0
2006-12-29 16:30:00,97.443,97.492,97.39,97.465,3383800003.0
2006-12-29 16:45:00,97.47,97.562,97.463,97.54,3684399989.0
2006-12-29 17:00:00,97.521,97.545,97.416,97.435,3444499990.0
2006-12-29 17:15:00,97.432,97.503,97.412,97.482,2913599981.0
2006-12-29 17:30:00,97.464,97.526,97.458,97.486,3341199997.0
2006-12-29 17:45:00,97.49,97.564,97.423,97.542,3415299982.0
2006-12-29 18:00:00,97.546,97.62,97.471,97.492,24436399944.0
2006-12-29 18:15:00,97.61,97.61,97.444,97.559,17978099967.0
2006-12-29 18:30:00,97.573,97.603,97.528,97.53,17714699950.0
2006-12-29 18:45:00,97.537,97.574,97.484,97.518,14320499979.0
2006-12-29 19:00:00,97.532,97.594,97.51,97.536,9775199964.0
2006-12-29 19:15:00,97.554,97.609,97.515,97.547,14931399989.0
2006-12-29 19:30:00,97.565,97.587,97.521,97.563,11449699997.0
2006-12-29 19:45:00,97.546,97.591,97.526,97.552,9283000010.0
2006-12-29 20:00:00,97.557,97.588,97.525,97.549,11108699984.0
2006-12-29 20:15:00,97.53,97.67,97.525,97.67,15318499971.0
2006-12-29 20:30:00,97.531,97.57,97.502,97.545,14610999942.0
2006-12-29 20:45:00,97.533,97.67,97.533,97.582,16011199911.0
2006-12-29 21:00:00,97.575,97.626,97.549,97.599,9777699999.0
2006-12-29 21:15:00,97.587,97.654,97.557,97.585,14841399976.0
2006-12-29 21:30:00,97.595,97.67,97.572,97.651,7765199996.0
2006-12-29 21:45:00,97.625,97.644,97.556,97.587,6403299980.0
2006-12-29 22:00:00,97.577,97.662,97.553,97.625,6956500005.0
2006-12-29 22:15:00,97.636,97.642,97.581,97.605,4457799997.0
2006-12-29 22:30:00,97.631,97.657,97.564,97.636,5349099981.0
2006-12-29 22:45:00,97.62,97.668,97.555,97.578,5261999989.0
2006-12-29 23:00:00,97.627,97.656,97.575,97.604,2873799984.0
2006-12-29 23:15:00,97.621,97.685,97.596,97.604,3929199977.0
2006-12-29 23:30:00,97.637,97.66,97.576,97.635,3764399975.0
2006-12-29 23:45:00,97.623,97.698,97.552,97.647,4009900009.0
2007-01-01 00:00:00,97.617,97.653,97.594,97.642,3304199972.0
2007-01-01 00:15:00,97.642,97.647,97.598,97.638,3402199991.0
2007-01-01 00:30:00,97.616,97.648,97.579,97.61,2793399981.0
2007-01-01 00:45:00,97.632,97.655,97.558,97.589,3018699976.0
2007-01-01 01:00:00,97.58,97.602,97.509,97.535,2962799995.0
2007-01-01 01:15:00,97.543,97.555,97.487,97.512,2352699995.0
2007-01-01 01:30:00,97.535,97.55,97.502,97.528,2978599986.0
2007-01-01 01:45:00,97.546,97.554,97.504,97.54,4102899997.0
2007-01-01 02:00:00,97.519,97.629,97.514,97.573,3121499974.0
2007-01-01 02:15:00,97.595,97.649,97.554,97.598,3687099983.0
2007-01-01 02:30:00,97.595,97.646,97.588,97.646,3172399993.0
2007-01-01 02:45:00,97.611,97.641,97.585,97.586,3072299987.0
2007-01-01 03:00:00,97.585,97.634,97.582,97.603,2679999991.0
2007-01-01 03:15:00,97.621,97.621,97.507,97.521,3419699965.0
2007-01-01 03:30:00,97.542,97.559,97.488,97.545,3430199988.0
2007-01-01 03:45:00,97.518,97.555,97.503,97.516,3246899986.0
2007-01-01 04:00:00,97.505,97.618,97.505,97.601,2776800000.0
2007-01-01 04:15:00,97.608,97.64,97.582,97.601,3140499983.0
2007-01-01 04:30:00,97.627,97.635,97.575,97.632,3050299996.0
2007-01-01 04:45:00,97.642,97.642,97.577,97.613,2405999980.0
2007-01-01 05:00:00,97.6,97.63,97.569,97.603,2819199991.0
2007-01-01 05:15:00,97.624,97.626,97.571,97.585,2556999995.0
2007-01-01 05:30:00,97.608,97.627,97.574,97.593,2417599994.0
2007-01-01 05:45:00,97.613,97.627,97.554,97.587,2387799986.0
2007-01-01 06:00:00,97.58,97.624,97.576,97.605,2966099979.0
2007-01-01 06:15:00,97.581,97.63,97.57,97.59,3016799990.0
2007-01-01 06:30:00,97.631,97.642,97.576,97.604,2460599988.0
2007-01-01 06:45:00,97.615,97.64,97.572,97.599,2908399986.0
2007-01-01 07:00:00,97.596,97.624,97.574,97.62,2842499992.0
2007-01-01 07:15:00,97.623,97.624,97.572,97.605,2778199995.0
2007-01-01 07:30:00,97.602,97.627,97.561,97.595,3227699990.0
2007-01-01 07:45:00,97.597,97.626,97.578,97.622,3210899988.0
2007-01-01 08:00:00,97.618,97.64,97.567,97.598,3515299983.0
2007-01-01 08:15:00,97.622,97.639,97.587,97.609,3663899979.0
2007-01-01 08:30:00,97.631,97.648,97.592,97.616,3012399994.0
2007-01-01 08:45:00,97.618,97.63,97.545,97.571,3683599984.0
2007-01-01 09:00:00,97.592,97.67,97.554,97.636,3354999988.0
2007-01-01 09:15:00,97.657,97.672,97.611,97.643,3227499978.0
2007-01-01 09:30:00,97.658,97.676,97.629,97.658,3878899976.0
2007-01-01 09:45:00,97.659,97.675,97.617,97.653,3524599976.0
2007-01-01 10:00:00,97.632,97.673,97.626,97.651,2522699995.0
2007-01-01 10:15:00,97.661,97.675,97.59,97.666,3559399993.0
2007-01-01 10:30:00,97.644,97.664,97.591,97.624,2999699992.0
2007-01-01 10:45:00,97.648,97.672,97.404,97.629,3428199981.0
2007-01-01 11:00:00,97.649,97.678,97.61,97.674,3661099981.0
2007-01-01 11:15:00,97.645,97.668,97.624,97.652,3678699989.0
2007-01-01 11:30:00,97.648,97.677,97.609,97.653,3780699984.0
2007-01-01 11:45:00,97.637,97.667,97.624,97.64,3847499974.0
2007-01-01 12:00:00,97.657,97.669,97.621,97.651,3314999986.0
2007-01-01 12:15:00,97.654,97.669,97.598,97.668,3118699980.0
2007-01-01 12:30:00,97.616,97.663,97.596,97.635,3259199987.0
2007-01-01 12:45:00,97.651,97.676,97.581,97.622,3075099989.0
2007-01-01 13:00:00,97.643,97.676,97.625,97.656,3725800002.0
2007-01-01 13:15:00,97.636,97.672,97.615,97.642,2836499995.0
2007-01-01 13:30:00,97.634,97.677,97.618,97.674,3090700014.0
2007-01-01 13:45:00,97.669,97.676,97.624,97.635,3365100006.0
2007-01-01 14:00:00,97.638,97.676,97.614,97.643,3172200005.0
2007-01-01 14:15:00,97.661,97.675,97.601,97.628,2785199991.0
2007-01-01 14:30:00,97.618,97.661,97.596,97.633,3338899991.0
2007-01-01 14:45:00,97.637,97.676,97.596,97.636,3235799990.0
2007-01-01 15:00:00,97.651,97.677,97.604,97.634,3101399984.0
2007-01-01 15:15:00,97.632,97.677,97.594,97.645,3886999985.0
2007-01-01 15:30:00,97.667,97.671,97.617,97.644,2750999986.0
2007-01-01 15:45:00,97.662,97.677,97.605,97.643,3667900002.0
2007-01-01 16:00:00,97.641,97.775,97.595,97.76,3113799981.0
2007-01-01 16:15:00,97.778,97.834,97.617,97.705,3105699999.0
2007-01-01 16:30:00,97.711,97.83,97.647,97.733,3488900005.0
2007-01-01 16:45:00,97.761,97.828,97.597,97.816,3479400000.0
2007-01-01 17:00:00,97.823,97.832,97.676,97.819,3214799993.0
2007-01-01 17:15:00,97.8,97.838,97.666,97.804,2738899993.0
2007-01-01 17:30:00,97.794,97.837,97.671,97.803,3290299994.0
2007-01-01 17:45:00,97.813,97.83,97.665,97.813,3329999993.0
2007-01-01 18:00:00,97.817,97.837,97.68,97.697,10490599984.0
2007-01-01 18:15:00,97.69,97.834,97.672,97.827,12515599993.0
2007-01-01 18:30:00,97.724,97.831,97.633,97.671,16900899945.0
2007-01-01 18:45:00,97.634,97.837,97.601,97.808,14514199969.0
2007-01-01 19:00:00,97.811,97.823,97.613,97.785,9494699991.0
2007-01-01 19:15:00,97.784,97.825,97.656,97.825,13027899975.0
2007-01-01 19:30:00,97.709,97.856,97.488,97.488,12198399992.0
2007-01-01 19:45:00,97.475,97.651,97.463,97.569,8966099992.0
2007-01-01 20:00:00,97.614,97.635,97.531,97.583,9447899974.0
2007-01-01 20:15:00,97.555,97.632,97.534,97.58,13110799971.0
2007-01-01 20:30:00,97.583,97.67,97.567,97.64,12900499955.0
2007-01-01 20:45:00,97.624,97.692,97.514,97.614,12739199944.0
2007-01-01 21:00:00,97.629,97.674,97.559,97.583,10085999965.0
2007-01-01 21:15:00,97.595,97.625,97.559,97.601,14765099952.0
2007-01-01 21:30:00,97.603,97.636,97.521,97.628,8165599983.0
2007-01-01 21:45:00,97.618,97.625,97.531,97.572,7120399978.0
2007-01-01 22:00:00,97.56,97.586,97.522,97.565,7098899962.0
2007-01-01 22:15:00,97.545,97.641,97.528,97.552,4824300005.0
2007-01-01 22:30:00,97.618,97.633,97.483,97.518,5361099988.0
2007-01-01 22:45:00,97.543,97.553,97.435,97.441,5459699976.0
2007-01-01 23:00:00,97.5,97.644,97.47,97.619,3098800001.0
2007-01-01 23:15:00,97.62,97.637,97.558,97.607,3269799998.0
2007-01-01 23:30:00,97.632,97.652,97.543,97.606,3263299989.0
2007-01-01 23:45:00,97.583,97.657,97.582,97.61,2739299983.0
2007-01-02 00:00:00,97.612,97.682,97.6,97.65,3372599992.0
2007-01-02 00:15:00,97.66,97.68,97.572,97.633,3409699989.0
2007-01-02 00:30:00,97.611,97.671,97.574,97.585,3690300009.0
2007-01-02 00:45:00,97.584,97.639,97.561,97.602,3979499996.0
2007-01-02 01:00:00,97.583,97.673,97.583,97.635,3722299981.0
2007-01-02 01:15:00,97.664,97.73,97.619,97.701,3097499997.0
2007-01-02 01:30:00,97.696,97.696,97.62,97.662,3374299984.0
2007-01-02 01:45:00,97.674,97.694,97.576,97.66,4201599996.0
2007-01-02 02:00:00,97.661,97.718,97.64,97.652,4054699980.0
2007-01-02 02:15:00,97.683,97.705,97.612,97.636,3893599981.0
2007-01-02 02:30:00,97.621,97.645,97.513,97.554,3985800003.0
2007-01-02 02:45:00,97.563,97.614,97.527,97.546,3463899985.0
2007-01-02 03:00:00,97.557,97.591,97.516,97.539,4049100003.0
2007-01-02 03:15:00,97.589,97.608,97.536,97.581,3888699985.0
2007-01-02 03:30:00,97.582,97.637,97.56,97.613,3984800006.0
2007-01-02 03:45:00,97.606,97.666,97.583,97.617,3788399988.0
2007-01-02 04:00:00,97.636,97.69,97.592,97.644,3519099984.0
2007-01-02 04:15:00,97.636,97.708,97.631,97.671,3787899974.0
2007-01-02 04:30:00,97.67,97.702,97.639,97.691,3428099981.0
2007-01-02 04:45:00,97.697,97.733,97.652,97.685,3763399997.0
2007-01-02 05:00:00,97.702,97.752,97.69,97.698,3380799992.0
2007-01-02 05:15:00,97.698,97.749,97.657,97.71,4050999999.0
2007-01-02 05:30:00,97.7,97.758,97.686,97.705,3650399996.0
2007-01-02 05:45:00,97.714,97.745,97.668,97.695,3619099997.0
2007-01-02 06:00:00,97.735,97.743,97.661,97.683,3651099976.0
2007-01-02 06:15:00,97.682,97.722,97.659,97.67,3769299995.0
2007-01-02 06:30:00,97.668,97.716,97.658,97.684,3557099990.0
2007-01-02 06:45:00,97.696,97.728,97.664,97.705,3648099992.0
2007-01-02 07:00:00,97.692,97.733,97.674,97.697,3942399976.0
2007-01-02 07:15:00,97.706,97.735,97.674,97.692,3634000000.0
2007-01-02 07:30:00,97.703,97.725,97.633,97.653,3581599985.0
2007-01-02 07:45:00,97.624,97.689,97.614,97.668,3115799982.0
2007-01-02 08:00:00,97.689,97.712,97.64,97.64,3767299999.0
2007-01-02 08:15:00,97.66,97.692,97.625,97.651,3544699979.0
2007-01-02 08:30:00,97.674,97.691,97.618,97.634,3487899994.0
2007-01-02 08:45:00,97.641,97.7,97.439,97.675,3752299989.0
2007-01-02 09:00:00,97.695,97.754,97.666,97.704,3762499988.0
2007-01-02 09:15:00,97.725,97.783,97.666,97.709,3744499986.0
2007-01-02 09:30:00,97.708,97.787,97.634,97.773,3227299978.0
2007-01-02 09:45:00,97.764,97.797,97.641,97.702,3713399993.0
2007-01-02 10:00:00,97.71,97.725,97.599,97.627,2882799998.0
2007-01-02 10:15:00,97.635,97.8,97.622,97.779,3393099986.0
2007-01-02 10:30:00,97.811,97.83,97.733,97.772,3409799970.0
2007-01-02 10:45:00,97.779,97.801,97.728,97.77,3253700006.0
2007-01-02 11:00:00,97.783,97.807,97.646,97.662,3619699995.0
2007-01-02 11:15:00,97.658,97.871,97.658,97.852,4085599994.0
2007-01-02 11:30:00,97.849,97.915,97.818,97.864,3849799984.0
2007-01-02 11:45:00,97.867,97.894,97.831,97.868,3483399987.0
2007-01-02 12:00:00,97.852,97.888,97.816,97.865,3776599988.0
2007-01-02 12:15:00,97.886,97.911,97.837,97.875,3474399993.0
2007-01-02 12:30:00,97.875,97.947,97.858,97.932,3016900000.0
2007-01-02 12:45:00,97.905,98.039,97.905,97.964,3320199989.0
2007-01-02 13:00:00,97.981,98.009,97.944,97.944,3841800002.0
2007-01-02 13:15:00,97.98,98.027,97.944,98.004,3200399985.0
2007-01-02 13:30:00,98.005,98.047,97.948,97.97,3134099980.0
2007-01-02 13:45:00,97.959,98.016,97.908,97.975,3778999984.0
2007-01-02 14:00:00,97.983,98.005,97.917,97.985,3263899995.0
2007-01-02 14:15:00,97.978,97.99,97.927,97.974,2961499993.0
2007-01-02 14:30:00,97.97,98.026,97.926,98.006,3475200010.0
2007-01-02 14:45:00,98.005,98.016,97.91,97.966,3613799993.0
2007-01-02 15:00:00,97.976,98.011,97.916,97.94,2688099983.0
2007-01-02 15:15:00,97.922,97.95,97.84,97.859,3750000000.0
2007-01-02 15:30:00,97.868,97.943,97.837,97.867,2993099992.0
2007-01-02 15:45:00,97.881,97.888,97.825,97.873,3407399990.0
2007-01-02 16:00:00,97.873,97.891,97.796,97.855,3022100004.0
2007-01-02 16:15:00,97.852,97.91,97.804,97.896,3609900007.0
2007-01-02 16:30:00,97.888,97.95,97.872,97.895,3106399986.0
2007-01-02 16:45:00,97.897,97.933,97.868,97.924,3419400004.0
2007-01-02 17:00:00,97.932,97.932,97.847,97.905,3484199996.0
2007-01-02 17:15:00,97.885,97.908,97.824,97.859,3088600000.0
2007-01-02 17:30:00,97.854,97.884,97.834,97.855,3321399998.0
2007-01-02 17:45:00,97.865,97.905,97.815,97.905,3064000003.0
2007-01-02 18:00:00,97.898,98.0,97.858,97.93,21768999901.0
2007-01-02 18:15:00,97.94,97.98,97.852,97.917,23673899918.0
2007-01-02 18:30:00,97.935,98.01,97.886,97.911,17025299959.0
2007-01-02 18:45:00,97.914,97.976,97.894,97.972,13922099971.0
2007-01-02 19:00:00,97.967,98.0,97.92,97.93,9369099944.0
2007-01-02 19:15:00,97.925,98.0,97.907,97.968,14152799973.0
2007-01-02 19:30:00,97.974,98.006,97.945,97.966,11698199978.0
2007-01-02 19:45:00,97.97,98.008,97.94,97.989,8845999954.0
2007-01-02 20:00:00,97.99,98.008,97.912,97.927,10130499966.0
2007-01-02 20:15:00,97.945,97.963,97.909,97.94,14680399977.0
2007-01-02 20:30:00,97.95,97.975,97.905,97.92,15193199962.0
2007-01-02 20:45:00,97.94,97.978,97.919,97.96,12829500006.0
2007-01-02 21:00:00,97.95,97.982,97.933,97.964,9301900003.0
2007-01-02 21:15:00,97.952,97.979,97.888,97.909,14300499970.0
2007-01-02 21:30:00,97.94,97.97,97.888,97.964,7555599984.0
2007-01-02 21:45:00,97.955,97.972,97.922,97.949,6861499994.0
2007-01-02 22:00:00,97.93,97.954,97.876,97.911,6639499991.0
2007-01-02 22:15:00,97.925,97.934,97.863,97.906,5033099993.0
2007-01-02 22:30:00,97.908,97.927,97.871,97.878,5272799990.0
2007-01-02 22:45:00,97.892,97.952,97.838,97.89,5943899990.0
2007-01-02 23:00:00,97.911,97.93,97.869,97.903,2897299998.0
2007-01-02 23:15:00,97.906,97.919,97.873,97.913,3509100005.0
2007-01-02 23:30:00,97.914,97.921,97.859,97.873,3433399985.0
2007-01-02 23:45:00,97.857,97.921,97.857,97.877,3059699977.0
2007-01-03 00:00:00,97.891,97.891,97.834,97.88,3069099994.0
2007-01-03 00:15:00,97.86,97.913,97.844,97.903,3102899981.0
2007-01-03 00:30:00,97.885,97.925,97.858,97.889,3573400003.0
2007-01-03 00:45:00,97.886,97.921,97.839,97.905,3677999984.0
2007-01-03 01:00:00,97.883,97.938,97.867,97.893,2966399990.0
2007-01-03 01:15:00,97.891,97.911,97.861,97.886,3355499999.0
2007-01-03 01:30:00,97.89,97.9,97.84,97.863,3037099985.0
2007-01-03 01:45:00,97.866,97.921,97.849,97.894,3644400004.0
2007-01-03 02:00:00,97.888,97.925,97.874,97.905,3108299993.0
2007-01-03 02:15:00,97.908,97.92,97.853,97.878,3467499984.0
2007-01-03 02:30:00,97.859,97.927,97.845,97.88,3327899981.0
2007-01-03 02:45:00,97.892,97.9,97.837,97.85,3578899998.0
2007-01-03 03:00:00,97.859,97.886,97.818,97.86,3135799998.0
2007-01-03 03:15:00,97.841,97.911,97.821,97.882,2471799986.0
2007-01-03 03:30:00,97.895,97.921,97.849,97.895,3464699990.0
2007-01-03 03:45:00,97.874,97.905,97.854,97.886,3167899985.0
2007-01-03 04:00:00,97.85,97.891,97.838,97.891,2148699994.0
2007-01-03 04:15:00,97.892,97.921,97.866,97.918,3096799988.0
2007-01-03 04:30:00,97.903,97.919,97.875,97.887,3115000001.0
2007-01-03 04:45:00,97.907,97.919,97.851,97.877,3185300004.0
2007-01-03 05:00:00,97.872,97.905,97.839,97.897,2789799984.0
2007-01-03 05:15:00,97.886,97.906,97.851,97.88,2732199990.0
2007-01-03 05:30:00,97.882,97.896,97.838,97.841,2600399992.0
2007-01-03 05:45:00,97.854,97.857,97.808,97.852,2832199994.0
2007-01-03 06:00:00,97.854,97.876,97.818,97.849,2922799986.0
2007-01-03 06:15:00,97.862,97.89,97.834,97.882,3229300005.0
2007-01-03 06:30:00,97.866,97.893,97.849,97.867,3374599995.0
2007-01-03 06:45:00,97.864,97.901,97.837,97.866,2830900007.0
2007-01-03 07:00:00,97.871,97.872,97.832,97.842,3041499994.0
2007-01-03 07:15:00,97.839,97.853,97.782,97.815,3337400007.0
2007-01-03 07:30:00,97.821,97.853,97.79,97.853,2727599995.0
2007-01-03 07:45:00,97.824,97.87,97.798,97.825,3092099997.0
2007-01-03 08:00:00,97.812,97.847,97.787,97.824,3135099996.0
2007-01-03 08:15:00,97.842,97.86,97.776,97.821,2930999994.0
2007-01-03 08:30:00,97.833,97.853,97.707,97.774,3316199995.0
2007-01-03 08:45:00,97.766,97.784,97.709,97.747,3119899990.0
2007-01-03 09:00:00,97.741,97.785,97.716,97.729,3033599994.0
2007-01-03 09:15:00,97.742,97.754,97.685,97.724,3699099988.0
2007-01-03 09:30:00,97.726,97.758,97.691,97.73,3170699998.0
2007-01-03 09:45:00,97.73,97.744,97.678,97.707,3389199990.0
2007-01-03 10:00:00,97.71,97.744,97.679,97.72,3221699988.0
2007-01-03 10:15:00,97.719,97.811,97.626,97.784,3672599987.0
2007-01-03 10:30:00,97.804,97.81,97.742,97.793,3397799996.0
2007-01-03 10:45:00,97.827,97.837,97.756,97.768,3330399987.0
2007-01-03 11:00:00,97.775,97.83,97.759,97.799,3692599986.0
2007-01-03 11:15:00,97.8,97.843,97.776,97.819,4325899993.0
2007-01-03 11:30:00,97.834,97.835,97.762,97.822,3959699969.0
2007-01-03 11:45:00,97.799,97.846,97.757,97.807,3530999995.0
2007-01-03 12:00:00,97.803,97.883,97.763,97.805,3628899995.0
2007-01-03 12:15:00,97.794,97.856,97.755,97.773,3806799986.0
2007-01-03 12:30:00,97.743,97.8,97.725,97.772,2959700009.0
2007-01-03 12:45:00,97.786,97.799,97.725,97.75,3359700002.0
2007-01-03 13:00:00,97.75,97.767,97.692,97.727,3623999996.0
2007-01-03 13:15:00,97.705,97.75,97.673,97.705,3726699989.0
2007-01-03 13:30:00,97.701,97.761,97.682,97.736,3016599987.0
2007-01-03 13:45:00,97.738,97.757,97.687,97.699,3578399996.0
2007-01-03 14:00:00,97.702,97.76,97.652,97.76,3107399984.0
2007-01-03 14:15:00,97.752,97.848,97.718,97.812,3804899996.0
2007-01-03 14:30:00,97.822,97.881,97.771,97.86,3491899996.0
2007-01-03 14:45:00,97.847,97.899,97.81,97.864,3848300000.0
2007-01-03 15:00:00,97.846,97.863,97.718,97.722,2939099994.0
2007-01-03 15:15:00,97.747,97.803,97.713,97.774,3677299992.0
2007-01-03 15:30:00,97.799,97.916,97.784,97.915,3364800010.0
2007-01-03 15:45:00,97.902,97.97,97.859,97.876,3489099982.0
2007-01-03 16:00:00,97.866,97.912,97.836,97.912,3664199990.0
2007-01-03 16:15:00,97.91,97.916,97.83,97.842,3667399999.0
2007-01-03 16:30:00,97.868,97.876,97.791,97.839,3630499981.0
2007-01-03 16:45:00,97.853,97.855,97.781,97.786,3508799980.0
2007-01-03 17:00:00,97.767,97.811,97.501,97.589,3420499995.0
2007-01-03 17:15:00,97.575,97.595,97.472,97.491,3425799995.0
2007-01-03 17:30:00,97.494,97.5,97.42,97.468,3280899977.0
2007-01-03 17:45:00,97.47,97.556,97.457,97.49,3742799988.0
2007-01-03 18:00:00,97.483,97.52,97.407,97.5,23699599946.0
2007-01-03 18:15:00,97.49,97.561,97.39,97.533,24197699955.0
2007-01-03 18:30:00,97.518,97.532,97.31,97.474,18328699926.0
2007-01-03 18:45:00,97.472,97.517,97.444,97.469,14294899959.0
2007-01-03 19:00:00,97.484,97.519,97.433,97.467,9652199959.0
2007-01-03 19:15:00,97.469,97.496,97.28,97.295,13058099971.0
2007-01-03 19:30:00,97.313,97.361,97.257,97.331,11878599940.0
2007-01-03 19:45:00,97.335,97.394,97.318,97.369,9466499963.0
2007-01-03 20:00:00,97.362,97.414,97.328,97.387,9723199967.0
2007-01-03 20:15:00,97.408,97.45,97.371,97.42,15531699927.0
2007-01-03 20:30:00,97.372,97.437,97.356,97.374,15665399951.0
2007-01-03 20:45:00,97.38,97.412,97.334,97.34,13342599976.0
2007-01-03 21:00:00,97.36,97.473,97.318,97.466,8788899970.0
2007-01-03 21:15:00,97.459,97.473,97.381,97.4,15220399965.0
2007-01-03 21:30:00,97.394,97.42,97.335,97.395,8588700004.0
2007-01-03 21:45:00,97.372,97.417,97.324,97.34,6273699982.0
2007-01-03 22:00:00,97.351,97.383,97.308,97.382,6566099997.0
2007-01-03 22:15:00,97.359,97.38,97.287,97.311,4637599989.0
2007-01-03 22:30:00,97.301,97.325,97.262,97.281,5338899996.0
2007-01-03 22:45:00,97.297,97.322,97.211,97.212,5837899986.0
2007-01-03 23:00:00,97.283,97.289,97.222,97.232,3437699985.0
2007-01-03 23:15:00,97.247,97.285,97.224,97.278,3461999986.0
2007-01-03 23:30:00,97.265,97.307,97.246,97.269,3033799999.0
2007-01-03 23:45:00,97.27,97.324,97.257,97.313,3077399999.0
2007-01-04 00:00:00,97.292,97.329,97.24,97.302,2698199985.0
2007-01-04 00:15:00,97.297,97.356,97.261,97.341,3012400002.0
2007-01-04 00:30:00,97.326,97.38,97.323,97.342,3088299980.0
2007-01-04 00:45:00,97.365,97.404,97.33,97.389,4107399995.0
2007-01-04 01:00:00,97.364,97.407,97.341,97.36,2936300006.0
2007-01-04 01:15:00,97.377,97.395,97.335,97.374,3211500006.0
2007-01-04 01:30:00,97.376,97.399,97.344,97.362,3146899986.0
2007-01-04 01:45:00,97.361,97.405,97.334,97.367,4064800024.0
2007-01-04 02:00:00,97.389,97.411,97.333,97.37,3465499985.0
2007-01-04 02:15:00,97.37,97.381,97.325,97.347,3055599987.0
2007-01-04 02:30:00,97.315,97.348,97.24,97.274,3390099995.0
2007-01-04 02:45:00,97.266,97.316,97.254,97.31,3188299991.0
2007-01-04 03:00:00,97.295,97.336,97.267,97.302,3564599977.0
2007-01-04 03:15:00,97.285,97.335,97.277,97.297,3438799977.0
2007-01-04 03:30:00,97.321,97.359,97.291,97.332,3220799998.0
2007-01-04 03:45:00,97.317,97.369,97.294,97.343,3589799976.0
2007-01-04 04:00:00,97.32,97.373,97.319,97.352,2732900005.0
2007-01-04 04:15:00,97.339,97.399,97.319,97.379,3268300007.0
2007-01-04 04:30:00,97.379,97.412,97.363,97.369,2934399993.0
2007-01-04 04:45:00,97.382,97.407,97.35,97.374,2540800001.0
2007-01-04 05:00:00,97.383,97.447,97.361,97.436,2607399989.0
2007-01-04 05:15:00,97.438,97.438,97.373,97.395,2772499996.0
2007-01-04 05:30:00,97.42,97.432,97.348,97.377,2713099993.0
2007-01-04 05:45:00,97.389,97.436,97.358,97.4,3147399987.0
2007-01-04 06:00:00,97.412,97.421,97.359,97.401,3209799981.0
2007-01-04 06:15:00,97.382,97.435,97.368,97.403,3282399985.0
2007-01-04 06:30:00,97.403,97.428,97.353,97.392,3366699998.0
2007-01-04 06:45:00,97.381,97.413,97.361,97.391,3298899994.0
2007-01-04 07:00:00,97.386,97.429,97.366,97.402,3524499972.0
2007-01-04 07:15:00,97.423,97.436,97.371,97.385,2599199996.0
2007-01-04 07:30:00,97.378,97.41,97.349,97.38,2964300000.0
2007-01-04 07:45:00,97.368,97.395,97.351,97.382,3471799997.0
2007-01-04 08:00:00,97.382,97.386,97.311,97.325,3722299980.0
2007-01-04 08:15:00,97.333,97.35,97.294,97.319,2926699994.0
2007-01-04 08:30:00,97.324,97.343,97.271,97.271,3202699982.0
2007-01-04 08:45:00,97.289,97.326,97.264,97.307,3201799991.0
2007-01-04 09:00:00,97.313,97.358,97.302,97.33,3337399985.0
2007-01-04 09:15:00,97.343,97.387,97.296,97.372,3948899988.0
2007-01-04 09:30:00,97.375,97.441,97.341,97.39,3327499985.0
2007-01-04 09:45:00,97.406,97.444,97.347,97.362,3444199996.0
2007-01-04 10:00:00,97.357,97.383,97.216,97.236,3432200009.0
2007-01-04 10:15:00,97.25,97.285,97.148,97.153,3286500004.0
2007-01-04 10:30:00,97.173,97.19,97.097,97.15,3461199994.0
2007-01-04 10:45:00,97.167,97.184,97.009,97.059,3797399978.0
2007-01-04 11:00:00,97.074,97.112,96.997,97.01,3552699994.0
2007-01-04 11:15:00,97.005,97.055,96.962,97.0,3690600009.0
2007-01-04 11:30:00,97.011,97.02,96.894,96.942,3669999985.0
2007-01-04 11:45:00,96.942,96.96,96.882,96.945,3694599989.0
2007-01-04 12:00:00,96.94,96.957,96.895,96.922,3906999972.0
2007-01-04 12:15:00,96.915,96.96,96.896,96.952,3498800001.0
2007-01-04 12:30:00,96.944,96.959,96.864,96.884,2745699989.0
2007-01-04 12:45:00,96.9,96.924,96.793,96.837,3305499990.0
2007-01-04 13:00:00,96.889,96.963,96.865,96.939,3376499989.0
2007-01-04 13:15:00,96.943,96.966,96.875,96.894,3037499997.0
2007-01-04 13:30:00,96.899,96.945,96.876,96.895,3137299975.0
2007-01-04 13:45:00,96.884,96.914,96.837,96.894,3690299997.0
2007-01-04 14:00:00,96.898,96.903,96.84,96.871,3695999964.0
2007-01-04 14:15:00,96.881,96.896,96.721,96.747,3177599993.0
2007-01-04 14:30:00,96.739,96.749,96.631,96.673,3587099983.0
2007-01-04 14:45:00,96.677,96.786,96.621,96.734,3472299991.0
2007-01-04 15:00:00,96.76,96.763,96.693,96.742,2857399992.0
2007-01-04 15:15:00,96.754,96.83,96.73,96.813,3443399984.0
2007-01-04 15:30:00,96.789,96.88,96.779,96.879,3748100005.0
2007-01-04 15:45:00,96.881,96.948,96.834,96.948,3758599996.0
2007-01-04 16:00:00,96.912,96.935,96.741,96.745,3392099995.0
2007-01-04 16:15:00,96.747,96.875,96.711,96.831,3057199993.0
2007-01-04 16:30:00,96.857,96.942,96.845,96.932,3515099986.0
2007-01-04 16:45:00,96.929,96.953,96.846,96.85,3695999982.0
2007-01-04 17:00:00,96.828,96.949,96.82,96.928,3261599977.0
2007-01-04 17:15:00,96.919,96.926,96.835,96.848,3293899981.0
2007-01-04 17:30:00,96.863,96.891,96.82,96.842,4116699990.0
2007-01-04 17:45:00,96.837,96.86,96.807,96.86,3761699991.0
2007-01-04 18:00:00,96.861,96.87,96.751,96.86,24200399934.0
2007-01-04 18:15:00,96.87,96.88,96.73,96.799,21425099963.0
2007-01-04 18:30:00,96.809,96.844,96.76,96.793,19038999951.0
2007-01-04 18:45:00,96.787,96.873,96.785,96.839,13487999971.0
2007-01-04 19:00:00,96.829,96.877,96.798,96.856,8962799984.0
2007-01-04 19:15:00,96.866,96.883,96.799,96.809,14352499991.0
2007-01-04 19:30:00,96.827,96.845,96.767,96.814,11597799982.0
2007-01-04 19:45:00,96.806,96.83,96.76,96.76,8495399991.0
2007-01-04 20:00:00,96.752,96.804,96.725,96.754,10284999995.0
2007-01-04 20:15:00,96.772,96.786,96.59,96.6,14944899984.0
2007-01-04 20:30:00,96.61,96.783,96.58,96.735,15523699970.0
2007-01-04 20:45:00,96.747,96.781,96.58,96.741,16714799953.0
2007-01-04 21:00:00,96.75,96.764,96.58,96.7,9652999955.0
2007-01-04 21:15:00,96.686,96.714,96.569,96.578,14803199941.0
2007-01-04 21:30:00,96.584,96.605,96.528,96.568,8316000003.0
2007-01-04 21:45:00,96.522,96.614,96.522,96.573,7036299986.0
2007-01-04 22:00:00,96.574,96.592,96.515,96.542,6386199956.0
2007-01-04 22:15:00,96.55,96.557,96.479,96.502,4502399992.0
2007-01-04 22:30:00,96.514,96.531,96.46,96.493,5256799970.0
2007-01-04 22:45:00,96.495,96.553,96.458,96.484,5002899993.0
2007-01-04 23:00:00,96.514,96.538,96.449,96.491,3219899993.0
2007-01-04 23:15:00,96.472,96.512,96.452,96.476,3257400003.0
2007-01-04 23:30:00,96.503,96.513,96.449,96.506,3393399988.0
2007-01-04 23:45:00,96.492,96.53,96.466,96.498,2739399986.0
2007-01-05 00:00:00,96.489,96.533,96.454,96.495,2843299992.0
2007-01-05 00:15:00,96.508,96.54,96.459,96.48,3096999992.0
2007-01-05 00:30:00,96.476,96.503,96.389,96.414,3305600003.0
2007-01-05 00:45:00,96.439,96.46,96.408,96.432,3245700001.0
2007-01-05 01:00:00,96.418,96.466,96.413,96.417,3003499997.0
2007-01-05 01:15:00,96.441,96.47,96.38,96.416,3007999989.0
2007-01-05 01:30:00,96.435,96.451,96.357,96.357,2807999980.0
2007-01-05 01:45:00,96.36,96.387,96.307,96.372,4279399994.0
2007-01-05 02:00:00,96.366,96.407,96.347,96.363,3696299990.0
2007-01-05 02:15:00,96.379,96.393,96.301,96.332,3245000007.0
2007-01-05 02:30:00,96.305,96.34,96.231,96.258,3345499996.0
2007-01-05 02:45:00,96.229,96.254,96.001,96.014,3611499991.0
2007-01-05 03:00:00,96.01,96.13,96.004,96.087,3352299984.0
2007-01-05 03:15:00,96.097,96.268,96.089,96.256,3235199990.0
2007-01-05 03:30:00,96.238,96.267,96.185,96.235,3390099978.0
2007-01-05 03:45:00,96.235,96.267,96.212,96.239,3363799975.0
2007-01-05 04:00:00,96.213,96.266,96.198,96.245,2783399995.0
2007-01-05 04:15:00,96.242,96.25,96.193,96.216,3175500002.0
2007-01-05 04:30:00,96.2,96.237,96.185,96.226,3315899992.0
2007-01-05 04:45:00,96.207,96.243,96.132,96.132,2885200001.0
2007-01-05 05:00:00,96.158,96.174,96.072,96.155,3294699986.0
2007-01-05 05:15:00,96.156,96.189,96.133,96.134,2739399992.0
2007-01-05 05:30:00,96.139,96.17,96.031,96.035,3481800005.0
2007-01-05 05:45:00,96.048,96.08,95.99,96.027,3425099982.0
2007-01-05 06:00:00,96.048,96.07,95.993,95.993,3144399994.0
2007-01-05 06:15:00,95.999,96.042,95.941,95.98,3295199976.0
2007-01-05 06:30:00,95.975,95.997,95.924,95.964,3169700015.0
2007-01-05 06:45:00,95.965,96.004,95.944,95.971,2788299998.0
2007-01-05 07:00:00,95.961,96.004,95.947,95.974,3224799984.0
2007-01-05 07:15:00,95.978,96.039,95.969,95.999,2995899988.0
2007-01-05 07:30:00,96.002,96.059,95.996,96.046,3306399978.0
2007-01-05 07:45:00,96.046,96.066,96.017,96.037,2760399997.0
2007-01-05 08:00:00,96.056,96.098,96.033,96.055,3692899991.0
2007-01-05 08:15:00,96.077,96.082,96.028,96.049,2936299976.0
2007-01-05 08:30:00,96.051,96.147,96.036,96.128,3513300004.0
2007-01-05 08:45:00,96.139,96.173,96.094,96.139,3205099998.0
2007-01-05 09:00:00,96.139,96.165,96.013,96.046,3627599992.0
2007-01-05 09:15:00,96.081,96.214,96.049,96.201,3978899997.0
2007-01-05 09:30:00,96.214,96.33,96.189,96.289,3738099977.0
2007-01-05 09:45:00,96.294,96.411,96.282,96.38,3696399994.0
2007-01-05 10:00:00,96.366,96.387,96.327,96.352,3475499988.0
2007-01-05 10:15:00,96.373,96.373,96.09,96.118,3215299995.0
2007-01-05 10:30:00,96.112,96.112,95.995,96.019,3276499984.0
2007-01-05 10:45:00,96.053,96.083,95.989,96.022,3015099990.0
2007-01-05 11:00:00,96.028,96.045,95.936,96.009,3443999991.0
2007-01-05 11:15:00,96.015,96.125,95.981,96.1,3736599971.0
2007-01-05 11:30:00,96.103,96.228,96.1,96.192,3611699991.0
2007-01-05 11:45:00,96.185,96.219,96.13,96.184,3983599995.0
2007-01-05 12:00:00,96.164,96.256,96.151,96.212,3870599990.0
2007-01-05 12:15:00,96.217,96.253,96.18,96.194,3121899986.0
2007-01-05 12:30:00,96.17,96.235,96.167,96.218,3370299996.0
2007-01-05 12:45:00,96.215,96.229,96.138,96.175,3480399999.0
2007-01-05 13:00:00,96.207,96.22,96.142,96.169,4168700011.0
2007-01-05 13:15:00,96.169,96.194,96.106,96.13,3396999999.0
2007-01-05 13:30:00,96.139,96.181,96.096,96.128,2971199998.0
2007-01-05 13:45:00,96.111,96.158,96.08,96.129,3305699991.0
2007-01-05 14:00:00,96.134,96.204,96.105,96.114,2901799973.0
2007-01-05 14:15:00,96.121,96.186,96.105,96.164,3601900006.0
2007-01-05 14:30:00,96.146,96.19,96.05,96.07,3308299975.0
2007-01-05 14:45:00,96.029,96.05,95.979,96.012,3230200007.0
2007-01-05 15:00:00,96.027,96.056,95.975,95.978,3250799997.0
2007-01-05 15:15:00,95.98,96.04,95.924,95.939,3524999999.0
2007-01-05 15:30:00,95.939,95.954,95.653,95.89,3360699973.0
2007-01-05 15:45:00,95.905,95.929,95.842,95.886,3360199985.0
2007-01-05 16:00:00,95.888,96.003,95.856,95.976,3452100000.0
2007-01-05 16:15:00,95.973,96.104,95.947,96.045,3362800004.0
2007-01-05 16:30:00,96.06,96.151,96.035,96.078,3514899989.0
2007-01-05 16:45:00,96.097,96.128,95.98,95.98,3720399996.0
2007-01-05 17:00:00,95.949,96.014,95.926,95.997,3177599981.0
2007-01-05 17:15:00,95.985,96.023,95.924,95.947,2892999982.0
2007-01-05 17:30:00,95.942,95.955,95.883,95.921,3748199992.0
2007-01-05 17:45:00,95.918,95.971,95.826,95.836,3339999984.0
2007-01-05 18:00:00,95.852,96.05,95.841,96.05,24574199895.0
2007-01-05 18:15:00,96.04,96.09,95.901,95.961,23772699944.0
2007-01-05 18:30:00,95.957,96.069,95.942,96.034,18651899938.0
2007-01-05 18:45:00,96.011,96.055,95.991,96.014,14975599980.0
2007-01-05 19:00:00,96.02,96.062,95.98,96.057,9001099974.0
2007-01-05 19:15:00,96.057,96.089,96.004,96.06,13536999976.0
2007-01-05 19:30:00,96.078,96.096,95.995,96.001,12384999959.0
2007-01-05 19:45:00,95.992,96.041,95.975,96.01,9431299978.0
2007-01-05 20:00:00,96.018,96.056,95.977,96.009,10012799948.0
2007-01-05 20:15:00,96.018,96.04,95.95,96.03,14595200009.0
2007-01-05 20:30:00,96.02,96.065,95.988,96.01,16356000009.0
2007-01-05 20:45:00,96.026,96.055,95.97,96.03,16851799951.0
2007-01-05 21:00:00,96.033,96.095,95.97,96.076,10207499976.0
2007-01-05 21:15:00,96.075,96.089,96.005,96.023,14885299961.0
2007-01-05 21:30:00,96.025,96.033,95.974,95.992,7859199994.0
2007-01-05 21:45:00,95.998,96.008,95.926,95.94,7121099998.0
2007-01-05 22:00:00,95.949,96.004,95.924,95.998,6351599976.0
2007-01-05 22:15:00,95.989,96.01,95.957,95.981,4758999982.0
2007-01-05 22:30:00,95.975,96.012,95.964,95.972,5090199985.0
2007-01-05 22:45:00,95.998,95.998,95.912,95.926,4904299988.0
2007-01-05 23:00:00,95.99,96.006,95.919,95.924,3478499993.0
2007-01-05 23:15:00,95.933,95.977,95.891,95.942,3231899994.0
2007-01-05 23:30:00,95.951,96.0,95.905,95.996,3166399991.0
2007-01-05 23:45:00,95.969,95.997,95.908,95.927,2899299993.0
2007-01-08 00:00:00,95.982,96.025,95.944,95.976,3353199977.0
2007-01-08 00:15:00,95.974,96.052,95.962,96.023,3115699994.0
2007-01-08 00:30:00,96.055,96.079,95.996,96.052,3997599968.0
2007-01-08 00:45:00,96.032,96.077,95.951,96.032,3545199983.0
2007-01-08 01:00:00,96.037,96.082,95.912,95.921,3062999996.0
2007-01-08 01:15:00,95.962,95.986,95.885,95.919,3570899987.0
2007-01-08 01:30:00,95.948,95.973,95.902,95.951,3315900003.0
2007-01-08 01:45:00,95.964,95.974,95.912,95.924,3776799980.0
2007-01-08 02:00:00,95.92,95.952,95.813,95.816,2745399992.0
2007-01-08 02:15:00,95.803,95.828,95.761,95.82,3731299971.0
2007-01-08 02:30:00,95.809,95.852,95.695,95.715,3708499987.0
2007-01-08 02:45:00,95.723,95.751,95.639,95.645,3388599984.0
2007-01-08 03:00:00,95.647,95.723,95.637,95.694,3859999990.0
2007-01-08 03:15:00,95.697,95.726,95.675,95.688,3245800008.0
2007-01-08 03:30:00,95.716,95.729,95.641,95.674,3444899993.0
2007-01-08 03:45:00,95.67,95.699,95.639,95.658,3706899985.0
2007-01-08 04:00:00,95.674,95.702,95.643,95.679,2631300008.0
2007-01-08 04:15:00,95.683,95.708,95.653,95.667,2895399992.0
2007-01-08 04:30:00,95.677,95.704,95.645,95.67,2965199993.0
2007-01-08 04:45:00,95.682,95.714,95.631,95.65,2452499992.0
2007-01-08 05:00:00,95.649,95.705,95.64,95.7,3342599991.0
2007-01-08 05:15:00,95.689,95.714,95.644,95.693,2624999992.0
2007-01-08 05:30:00,95.685,95.711,95.648,95.686,2601400000.0
2007-01-08 05:45:00,95.717,95.779,95.693,95.773,2904400001.0
2007-01-08 06:00:00,95.765,95.794,95.695,95.787,3066899992.0
2007-01-08 06:15:00,95.762,95.812,95.747,95.775,2409899986.0
2007-01-08 06:30:00,95.759,95.792,95.716,95.743,2904899994.0
2007-01-08 06:45:00,95.744,95.759,95.688,95.741,3261999985.0
2007-01-08 07:00:00,95.722,95.755,95.683,95.698,2958700002.0
2007-01-08 07:15:00,95.707,95.74,95.672,95.707,3026199989.0
2007-01-08 07:30:00,95.698,95.788,95.698,95.78,3047600005.0
2007-01-08 07:45:00,95.755,95.811,95.702,95.732,2738100001.0
2007-01-08 08:00:00,95.725,95.787,95.712,95.75,3292000000.0
2007-01-08 08:15:00,95.739,95.753,95.66,95.667,3050599990.0
2007-01-08 08:30:00,95.679,95.723,95.631,95.631,3134599989.0
2007-01-08 08:45:00,95.673,95.69,95.615,95.653,3047699990.0
2007-01-08 09:00:00,95.655,95.704,95.623,95.667,3941199980.0
2007-01-08 09:15:00,95.666,95.703,95.619,95.69,3681699986.0
2007-01-08 09:30:00,95.67,95.703,95.629,95.674,3328299989.0
2007-01-08 09:45:00,95.687,95.725,95.635,95.635,3557300001.0
2007-01-08 10:00:00,95.636,95.686,95.572,95.65,3385700000.0
2007-01-08 10:15:00,95.651,95.834,95.618,95.812,3585300003.0
2007-01-08 10:30:00,95.822,95.892,95.779,95.84,3521199985.0
2007-01-08 10:45:00,95.868,95.924,95.814,95.863,3844099995.0
2007-01-08 11:00:00,95.856,95.875,95.716,95.716,3529599992.0
2007-01-08 11:15:00,95.711,95.776,95.703,95.731,3518100003.0
2007-01-08 11:30:00,95.711,95.735,95.671,95.713,3932699972.0
2007-01-08 11:45:00,95.709,95.744,95.686,95.717,3451499979.0
2007-01-08 12:00:00,95.718,95.75,95.688,95.729,3732999999.0
2007-01-08 12:15:00,95.738,95.743,95.661,95.7,3239400000.0
2007-01-08 12:30:00,95.689,95.776,95.666,95.72,2870599997.0
2007-01-08 12:45:00,95.712,95.765,95.654,95.732,3578499987.0
2007-01-08 13:00:00,95.755,95.781,95.716,95.755,4223699987.0
2007-01-08 13:15:00,95.738,95.907,95.718,95.865,3293799993.0
2007-01-08 13:30:00,95.87,95.916,95.823,95.835,3004899991.0
2007-01-08 13:45:00,95.832,95.855,95.73,95.774,3790000006.0
2007-01-08 14:00:00,95.773,95.855,95.76,95.77,3324399981.0
2007-01-08 14:15:00,95.797,95.886,95.779,95.873,2466599991.0
2007-01-08 14:30:00,95.868,95.986,95.844,95.965,3242999986.0
2007-01-08 14:45:00,95.951,95.976,95.888,95.914,3353699991.0
2007-01-08 15:00:00,95.934,95.998,95.879,95.918,3187599989.0
2007-01-08 15:15:00,95.91,95.923,95.806,95.88,3341099984.0
2007-01-08 15:30:00,95.892,95.894,95.79,95.815,3217599987.0
2007-01-08 15:45:00,95.791,95.809,95.662,95.686,3806299978.0
2007-01-08 16:00:00,95.686,95.788,95.668,95.773,2636999992.0
2007-01-08 16:15:00,95.774,95.85,95.734,95.817,3091399982.0
2007-01-08 16:30:00,95.833,95.861,95.762,95.785,3768499991.0
2007-01-08 16:45:00,95.792,95.808,95.726,95.738,3428099970.0
2007-01-08 17:00:00,95.734,95.841,95.717,95.809,3323099990.0
2007-01-08 17:15:00,95.814,95.853,95.797,95.828,3426699993.0
2007-01-08 17:30:00,95.818,95.865,95.807,95.851,3126499994.0
2007-01-08 17:45:00,95.862,95.916,95.811,95.825,3283299977.0
2007-01-08 18:00:00,95.823,95.93,95.812,95.89,25629599965.0
2007-01-08 18:15:00,95.88,95.92,95.804,95.861,23761299891.0
2007-01-08 18:30:00,95.848,95.92,95.789,95.8,19322899958.0
2007-01-08 18:45:00,95.817,95.888,95.791,95.842,14087499965.0
2007-01-08 19:00:00,95.849,95.929,95.849,95.89,9814699980.0
2007-01-08 19:15:00,95.89,95.921,95.843,95.872,14297199960.0
2007-01-08 19:30:00,95.893,95.942,95.871,95.89,11779999988.0
2007-01-08 19:45:00,95.898,95.939,95.861,95.919,9052299964.0
2007-01-08 20:00:00,95.934,95.943,95.871,95.894,10369599966.0
2007-01-08 20:15:00,95.918,95.947,95.884,95.943,13092599948.0
2007-01-08 20:30:00,95.99,96.0,95.89,95.92,14528099989.0
2007-01-08 20:45:00,95.918,96.04,95.894,96.012,17401399963.0
2007-01-08 21:00:00,95.99,96.023,95.936,95.977,8532899964.0
2007-01-08 21:15:00,95.979,96.03,95.954,95.982,14499799936.0
2007-01-08 21:30:00,95.998,96.047,95.964,96.03,8210399988.0
2007-01-08 21:45:00,96.031,96.049,95.971,95.982,6537399970.0
2007-01-08 22:00:00,95.977,96.0,95.929,95.952,6515899969.0
2007-01-08 22:15:00,95.954,96.0,95.937,95.981,4562699991.0
2007-01-08 22:30:00,95.99,96.004,95.955,95.98,5266799988.0
2007-01-08 22:45:00,95.985,96.005,95.923,95.929,4867699982.0
2007-01-08 23:00:00,96.001,96.015,95.946,95.991,3423200002.0
2007-01-08 23:15:00,96.002,96.025,95.959,95.968,3426699963.0
2007-01-08 23:30:00,96.004,96.047,95.98,96.002,3487799989.0
2007-01-08 23:45:00,96.035,96.06,96.008,96.025,2964699990.0
2007-01-09 00:00:00,96.019,96.053,95.981,96.052,3356299985.0
2007-01-09 00:15:00,96.049,96.078,96.01,96.069,2724099986.0
2007-01-09 00:30:00,96.034,96.113,96.015,96.071,3294899995.0
2007-01-09 00:45:00,96.103,96.124,96.071,96.099,3083299992.0
2007-01-09 01:00:00,96.105,96.121,96.062,96.074,3049099982.0
2007-01-09 01:15:00,96.102,96.122,96.053,96.079,3044000022.0
2007-01-09 01:30:00,96.108,96.108,96.028,96.051,3313799987.0
2007-01-09 01:45:00,96.058,96.096,96.023,96.071,3963499993.0
2007-01-09 02:00:00,96.097,96.186,96.063,96.165,3643199998.0
2007-01-09 02:15:00,96.168,96.206,96.15,96.186,3887299984.0
2007-01-09 02:30:00,96.18,96.215,96.154,96.215,3568800004.0
2007-01-09 02:45:00,96.181,96.229,96.147,96.202,3219400002.0
2007-01-09 03:00:00,96.213,96.261,96.213,96.241,4019199992.0
2007-01-09 03:15:00,96.24,96.287,96.225,96.262,2913399989.0
2007-01-09 03:30:00,96.286,96.29,96.228,96.268,3352700008.0
2007-01-09 03:45:00,96.23,96.276,96.168,96.178,3418199990.0
2007-01-09 04:00:00,96.183,96.189,96.126,96.168,3266300001.0
2007-01-09 04:15:00,96.174,96.201,96.129,96.154,3311699990.0
2007-01-09 04:30:00,96.179,96.196,96.132,96.146,3033699997.0
2007-01-09 04:45:00,96.147,96.154,96.091,96.127,3534499989.0
2007-01-09 05:00:00,96.13,96.17,96.102,96.17,3355399981.0
2007-01-09 05:15:00,96.157,96.237,96.139,96.228,3028999993.0
2007-01-09 05:30:00,96.212,96.227,96.171,96.217,2606199998.0
2007-01-09 05:45:00,96.215,96.221,96.097,96.171,3077799995.0
2007-01-09 06:00:00,96.156,96.202,96.148,96.177,3562699989.0
2007-01-09 06:15:00,96.174,96.197,96.143,96.175,2853600009.0
2007-01-09 06:30:00,96.159,96.193,96.135,96.175,2952399989.0
2007-01-09 06:45:00,96.157,96.208,96.132,96.151,3554699993.0
2007-01-09 07:00:00,96.158,96.167,96.076,96.093,3508399983.0
2007-01-09 07:15:00,96.105,96.12,96.059,96.103,3226299987.0
2007-01-09 07:30:00,96.111,96.117,96.059,96.081,3302400003.0
2007-01-09 07:45:00,96.052,96.109,96.037,96.07,3356000006.0
2007-01-09 08:00:00,96.072,96.126,96.046,96.108,3223599979.0
2007-01-09 08:15:00,96.112,96.155,96.09,96.107,3314499993.0
2007-01-09 08:30:00,96.132,96.189,96.076,96.135,3143999975.0
2007-01-09 08:45:00,96.145,96.17,96.086,96.149,3737799981.0
2007-01-09 09:00:00,96.154,96.16,96.065,96.087,3410499985.0
2007-01-09 09:15:00,96.103,96.103,96.032,96.077,3521099996.0
2007-01-09 09:30:00,96.076,96.16,96.027,96.106,3004500002.0
2007-01-09 09:45:00,96.118,96.18,96.11,96.119,3746200001.0
2007-01-09 10:00:00,96.117,96.153,96.052,96.063,3202699987.0
2007-01-09 10:15:00,96.079,96.193,96.053,96.116,3508799980.0
2007-01-09 10:30:00,96.121,96.271,96.083,96.23,3420099979.0
2007-01-09 10:45:00,96.256,96.28,96.215,96.252,3443399994.0
2007-01-09 11:00:00,96.261,96.318,96.212,96.281,3946100001.0
2007-01-09 11:15:00,96.292,96.322,96.241,96.293,3279299992.0
2007-01-09 11:30:00,96.29,96.29,96.223,96.258,4074299997.0
2007-01-09 11:45:00,96.272,96.296,96.248,96.262,3347899991.0
2007-01-09 12:00:00,96.26,96.29,96.193,96.257,3896199987.0
2007-01-09 12:15:00,96.238,96.268,96.216,96.246,3864199990.0
2007-01-09 12:30:00,96.207,96.268,96.191,96.234,3278899977.0
2007-01-09 12:45:00,96.241,96.279,96.19,96.247,3190699985.0
2007-01-09 13:00:00,96.26,96.305,96.236,96.261,3493299982.0
2007-01-09 13:15:00,96.273,96.332,96.22,96.315,3412399991.0
2007-01-09 13:30:00,96.318,96.318,96.215,96.243,3487299977.0
2007-01-09 13:45:00,96.222,96.262,96.196,96.214,3620299966.0
2007-01-09 14:00:00,96.197,96.213,96.122,96.193,2991999984.0
2007-01-09 14:15:00,96.19,96.243,96.124,96.158,3706099995.0
2007-01-09 14:30:00,96.158,96.158,96.079,96.145,3483600003.0
2007-01-09 14:45:00,96.12,96.2,96.114,96.165,3249100000.0
2007-01-09 15:00:00,96.146,96.238,96.121,96.212,3031299976.0
2007-01-09 15:15:00,96.206,96.255,96.181,96.223,4206999995.0
2007-01-09 15:30:00,96.231,96.231,96.116,96.151,2989799989.0
2007-01-09 15:45:00,96.144,96.166,96.048,96.061,3998799999.0
2007-01-09 16:00:00,96.047,96.162,96.028,96.162,3039699986.0
2007-01-09 16:15:00,96.174,96.224,96.136,96.158,3422599988.0
2007-01-09 16:30:00,96.156,96.203,96.14,96.18,3681399993.0
2007-01-09 16:45:00,96.15,96.172,96.08,96.09,3672600000.0
2007-01-09 17:00:00,96.095,96.186,96.08,96.161,3090499980.0
2007-01-09 17:15:00,96.161,96.189,96.12,96.155,3199900009.0
2007-01-09 17:30:00,96.167,96.194,96.077,96.12,3366899977.0
2007-01-09 17:45:00,96.136,96.18,96.098,96.178,3379199980.0
2007-01-09 18:00:00,96.158,96.218,96.1,96.11,23282899891.0
2007-01-09 18:15:00,96.1,96.232,96.07,96.211,23696399983.0
2007-01-09 18:30:00,96.212,96.242,96.123,96.141,18946600003.0
2007-01-09 18:45:00,96.124,96.185,96.084,96.144,14523899942.0
2007-01-09 19:00:00,96.148,96.173,96.07,96.108,9713599957.0
2007-01-09 19:15:00,96.12,96.125,96.039,96.068,13772899926.0
2007-01-09 19:30:00,96.07,96.08,96.011,96.064,12628299962.0
2007-01-09 19:45:00,96.04,96.086,96.007,96.03,9339799972.0
2007-01-09 20:00:00,96.027,96.067,96.007,96.047,10655699997.0
2007-01-09 20:15:00,96.045,96.085,96.033,96.054,11109599971.0
2007-01-09 20:30:00,96.058,96.12,96.029,96.075,15291599984.0
2007-01-09 20:45:00,96.052,96.12,96.025,96.084,16591499975.0
2007-01-09 21:00:00,96.08,96.12,96.052,96.097,9117899975.0
2007-01-09 21:15:00,96.075,96.098,96.033,96.06,14506899977.0
2007-01-09 21:30:00,96.08,96.127,96.06,96.125,7986999975.0
2007-01-09 21:45:00,96.102,96.129,96.04,96.079,6459099993.0
2007-01-09 22:00:00,96.077,96.138,96.057,96.11,6823799994.0
2007-01-09 22:15:00,96.111,96.169,96.108,96.112,4598099990.0
2007-01-09 22:30:00,96.147,96.172,96.121,96.156,4809599982.0
2007-01-09 22:45:00,96.165,96.174,96.076,96.084,5297799973.0
2007-01-09 23:00:00,96.154,96.16,96.08,96.117,3149800002.0
2007-01-09 23:15:00,96.123,96.141,96.093,96.129,3030399983.0
2007-01-09 23:30:00,96.135,96.169,96.093,96.145,3570299976.0
2007-01-09 23:45:00,96.151,96.16,96.11,96.124,3565499993.0
2007-01-10 00:00:00,96.145,96.191,96.09,96.143,2968999990.0
2007-01-10 00:15:00,96.123,96.15,96.069,96.108,2973999976.0
2007-01-10 00:30:00,96.105,96.124,96.042,96.075,3549099985.0
2007-01-10 00:45:00,96.071,96.119,96.038,96.099,3749099983.0
2007-01-10 01:00:00,96.099,96.118,96.048,96.07,2815199995.0
2007-01-10 01:15:00,96.081,96.095,96.01,96.03,3116799996.0
2007-01-10 01:30:00,96.034,96.06,96.0,96.023,3414499998.0
2007-01-10 01:45:00,96.018,96.066,95.995,96.043,4114299985.0
2007-01-10 02:00:00,96.041,96.065,95.967,95.981,3251899988.0
2007-01-10 02:15:00,95.971,95.996,95.826,95.847,3823199997.0
2007-01-10 02:30:00,95.859,95.979,95.834,95.971,3477799984.0
2007-01-10 02:45:00,95.974,95.98,95.905,95.952,3754899998.0
2007-01-10 03:00:00,95.948,95.994,95.916,95.96,3374100006.0
2007-01-10 03:15:00,95.933,95.991,95.924,95.957,3435899984.0
2007-01-10 03:30:00,95.967,95.998,95.902,95.953,2945199977.0
2007-01-10 03:45:00,95.96,96.002,95.927,95.984,3053099988.0
2007-01-10 04:00:00,95.99,96.004,95.919,95.935,3130400007.0
2007-01-10 04:15:00,95.917,95.945,95.886,95.917,2780499993.0
2007-01-10 04:30:00,95.914,95.943,95.871,95.918,3167099997.0
2007-01-10 04:45:00,95.924,95.955,95.877,95.915,3283399995.0
2007-01-10 05:00:00,95.894,95.949,95.874,95.909,2812499987.0
2007-01-10 05:15:00,95.907,95.944,95.878,95.908,2631699989.0
2007-01-10 05:30:00,95.926,95.93,95.871,95.907,3418400008.0
2007-01-10 05:45:00,95.906,95.935,95.849,95.894,3017099984.0
2007-01-10 06:00:00,95.907,95.925,95.873,95.909,2970899992.0
2007-01-10 06:15:00,95.886,95.925,95.867,95.907,2855599993.0
2007-01-10 06:30:00,95.901,95.935,95.879,95.905,3261499990.0
2007-01-10 06:45:00,95.918,95.953,95.856,95.887,3034500001.0
2007-01-10 07:00:00,95.893,95.898,95.838,95.842,2891699990.0
2007-01-10 07:15:00,95.852,95.903,95.82,95.873,3272600005.0
2007-01-10 07:30:00,95.858,95.937,95.837,95.914,3657699974.0
2007-01-10 07:45:00,95.93,95.984,95.913,95.914,3094699986.0
2007-01-10 08:00:00,95.927,96.015,95.912,95.971,3560799986.0
2007-01-10 08:15:00,95.978,95.992,95.926,95.935,3327899998.0
2007-01-10 08:30:00,95.943,95.989,95.91,95.96,3500699994.0
2007-01-10 08:45:00,95.963,96.003,95.928,95.983,3196699982.0
2007-01-10 09:00:00,96.016,96.054,95.985,96.044,2983699978.0
2007-01-10 09:15:00,96.027,96.068,95.986,96.059,3816399991.0
2007-01-10 09:30:00,96.053,96.101,96.038,96.062,3827899976.0
2007-01-10 09:45:00,96.092,96.135,96.031,96.068,3950899986.0
2007-01-10 10:00:00,96.043,96.073,95.975,95.993,3441399988.0
2007-01-10 10:15:00,96.024,96.055,95.95,95.95,3370399992.0
2007-01-10 10:30:00,95.955,95.991,95.863,95.907,3835099989.0
2007-01-10 10:45:00,95.907,95.921,95.806,95.87,3614299987.0
2007-01-10 11:00:00,95.878,95.952,95.81,95.916,3589499964.0
2007-01-10 11:15:00,95.932,95.959,95.843,95.867,3795799995.0
2007-01-10 11:30:00,95.839,95.995,95.79,95.981,4033700000.0
2007-01-10 11:45:00,95.993,96.009,95.934,95.959,3763899987.0
2007-01-10 12:00:00,95.951,96.006,95.91,95.943,3257599974.0
2007-01-10 12:15:00,95.93,95.953,95.893,95.916,3604299988.0
2007-01-10 12:30:00,95.925,95.941,95.886,95.914,2499199994.0
2007-01-10 12:45:00,95.902,95.941,95.855,95.895,3735099981.0
2007-01-10 13:00:00,95.931,95.933,95.881,95.881,3432999996.0
2007-01-10 13:15:00,95.878,95.958,95.86,95.92,3050900013.0
2007-01-10 13:30:00,95.928,95.974,95.906,95.96,3600799996.0
2007-01-10 13:45:00,95.944,95.986,95.926,95.971,3213799990.0
2007-01-10 14:00:00,95.98,96.008,95.919,96.005,3477799981.0
2007-01-10 14:15:00,96.013,96.013,95.96,95.996,3711499987.0
2007-01-10 14:30:00,96.012,96.074,95.937,96.031,3212599989.0
2007-01-10 14:45:00,96.03,96.041,95.951,95.997,3446999999.0
2007-01-10 15:00:00,96.016,96.05,95.969,96.01,2529399986.0
2007-01-10 15:15:00,96.003,96.059,95.935,95.944,3710999995.0
2007-01-10 15:30:00,95.946,96.003,95.91,95.985,3391399991.0
2007-01-10 15:45:00,95.982,96.052,95.966,96.011,3898399985.0
2007-01-10 16:00:00,96.018,96.075,95.965,96.033,2807499982.0
2007-01-10 16:15:00,96.043,96.104,96.006,96.072,3254599990.0
2007-01-10 16:30:00,96.091,96.201,96.067,96.18,3493199995.0
2007-01-10 16:45:00,96.181,96.181,96.045,96.054,3371700003.0
2007-01-10 17:00:00,96.054,96.132,95.997,96.019,3144600013.0
2007-01-10 17:15:00,96.001,96.036,95.942,95.98,3890299991.0
2007-01-10 17:30:00,95.992,96.034,95.971,95.992,3652999980.0
2007-01-10 17:45:00,96.002,96.002,95.935,95.98,3765599986.0
2007-01-10 18:00:00,95.987,96.032,95.87,95.91,25638299885.0
2007-01-10 18:15:00,95.92,96.056,95.91,96.05,23613499915.0
2007-01-10 18:30:00,96.029,96.045,95.92,95.964,18905599932.0
2007-01-10 18:45:00,95.958,95.994,95.869,95.881,13424299964.0
2007-01-10 19:00:00,95.876,95.907,95.832,95.892,9820699962.0
2007-01-10 19:15:00,95.907,95.984,95.879,95.925,13711599962.0
2007-01-10 19:30:00,95.945,95.969,95.846,95.865,11944599976.0
2007-01-10 19:45:00,95.858,95.906,95.851,95.869,9006799953.0
2007-01-10 20:00:00,95.872,95.893,95.813,95.832,10338100001.0
2007-01-10 20:15:00,95.851,95.96,95.773,95.96,14577499965.0
2007-01-10 20:30:00,95.804,95.95,95.8,95.845,15869299948.0
2007-01-10 20:45:00,95.847,95.95,95.804,95.93,13799099979.0
2007-01-10 21:00:00,95.95,95.955,95.881,95.949,9043099962.0
2007-01-10 21:15:00,95.943,95.981,95.906,95.95,14652199976.0
2007-01-10 21:30:00,95.953,95.975,95.911,95.954,8220099994.0
2007-01-10 21:45:00,95.971,95.986,95.9,95.928,6610899970.0
2007-01-10 22:00:00,95.92,95.955,95.888,95.937,6647399989.0
2007-01-10 22:15:00,95.94,95.962,95.902,95.902,4932999962.0
2007-01-10 22:30:00,95.935,95.968,95.907,95.91,5638400004.0
2007-01-10 22:45:00,95.935,95.959,95.849,95.896,5343299981.0
2007-01-10 23:00:00,95.923,95.935,95.853,95.932,2703499982.0
2007-01-10 23:15:00,95.926,95.95,95.89,95.92,3155300000.0
2007-01-10 23:30:00,95.922,95.96,95.886,95.96,3324699985.0
2007-01-10 23:45:00,95.936,95.979,95.914,95.922,2695399985.0
2007-01-11 00:00:00,95.904,95.972,95.883,95.962,3136299983.0
2007-01-11 00:15:00,95.939,95.982,95.914,95.972,2639499997.0
2007-01-11 00:30:00,95.974,95.982,95.92,95.947,3089399998.0
2007-01-11 00:45:00,95.954,95.98,95.913,95.926,2882599988.0
2007-01-11 01:00:00,95.934,95.975,95.921,95.922,3145700003.0
2007-01-11 01:15:00,95.945,95.967,95.889,95.908,3028999980.0
2007-01-11 01:30:00,95.94,95.94,95.871,95.88,3309900001.0
2007-01-11 01:45:00,95.859,95.922,95.836,95.874,4001799999.0
2007-01-11 02:00:00,95.881,95.924,95.86,95.895,3376099994.0
2007-01-11 02:15:00,95.91,95.966,95.888,95.966,3360799997.0
2007-01-11 02:30:00,95.955,95.983,95.888,95.941,3896399989.0
2007-01-11 02:45:00,95.93,96.072,95.907,96.05,3486699992.0
2007-01-11 03:00:00,96.039,96.039,95.988,96.035,3447399989.0
2007-01-11 03:15:00,96.012,96.065,95.995,96.055,3392799990.0
2007-01-11 03:30:00,96.048,96.063,95.986,96.022,3452599986.0
2007-01-11 03:45:00,95.999,96.065,95.999,96.055,3186499997.0
2007-01-11 04:00:00,96.043,96.086,96.027,96.057,3136000005.0
2007-01-11 04:15:00,96.07,96.089,96.038,96.061,3007799993.0
2007-01-11 04:30:00,96.072,96.089,96.036,96.04,2957199995.0
2007-01-11 04:45:00,96.058,96.083,96.023,96.08,3260099983.0
2007-01-11 05:00:00,96.08,96.175,96.036,96.159,3098600003.0
2007-01-11 05:15:00,96.168,96.195,96.136,96.17,2852099982.0
2007-01-11 05:30:00,96.163,96.192,96.131,96.178,2981900002.0
2007-01-11 05:45:00,96.16,96.177,96.098,96.132,3019799981.0
2007-01-11 06:00:00,96.143,96.192,96.125,96.165,2840100002.0
2007-01-11 06:15:00,96.174,96.192,96.143,96.168,2371100009.0
2007-01-11 06:30:00,96.173,96.181,96.099,96.129,2271099985.0
2007-01-11 06:45:00,96.118,96.177,96.118,96.148,3214499989.0
2007-01-11 07:00:00,96.13,96.179,96.121,96.152,2614699994.0
2007-01-11 07:15:00,96.176,96.189,96.135,96.169,3661100012.0
2007-01-11 07:30:00,96.164,96.191,96.134,96.18,3133499982.0
2007-01-11 07:45:00,96.166,96.19,96.116,96.168,3238499979.0
2007-01-11 08:00:00,96.176,96.19,96.123,96.17,3407899992.0
2007-01-11 08:15:00,96.165,96.275,96.146,96.252,3133299980.0
2007-01-11 08:30:00,96.267,96.293,96.236,96.257,2972099979.0
2007-01-11 08:45:00,96.261,96.289,96.229,96.289,3349099995.0
2007-01-11 09:00:00,96.28,96.293,96.19,96.225,3301199984.0
2007-01-11 09:15:00,96.224,96.265,96.175,96.213,3604199981.0
2007-01-11 09:30:00,96.215,96.239,96.174,96.217,3717899989.0
2007-01-11 09:45:00,96.219,96.314,96.174,96.279,3283100001.0
2007-01-11 10:00:00,96.263,96.326,96.22,96.306,3515999991.0
2007-01-11 10:15:00,96.327,96.409,96.289,96.404,3351799988.0
2007-01-11 10:30:00,96.409,96.491,96.375,96.425,3594799998.0
2007-01-11 10:45:00,96.448,96.491,96.38,96.431,3443199977.0
2007-01-11 11:00:00,96.448,96.52,96.413,96.452,3485999986.0
2007-01-11 11:15:00,96.467,96.485,96.379,96.389,3825099999.0
2007-01-11 11:30:00,96.371,96.598,96.369,96.574,3642199988.0
2007-01-11 11:45:00,96.581,96.588,96.424,96.432,3750699993.0
2007-01-11 12:00:00,96.41,96.55,96.396,96.529,4091099995.0
2007-01-11 12:15:00,96.506,96.567,96.475,96.553,3433899997.0
2007-01-11 12:30:00,96.557,96.609,96.54,96.561,3210800011.0
2007-01-11 12:45:00,96.579,96.609,96.518,96.553,3224899996.0
2007-01-11 13:00:00,96.568,96.601,96.535,96.592,3592999995.0
2007-01-11 13:15:00,96.591,96.598,96.51,96.539,3235999983.0
2007-01-11 13:30:00,96.545,96.603,96.508,96.52,3888099984.0
2007-01-11 13:45:00,96.516,96.558,96.451,96.532,3596999986.0
2007-01-11 14:00:00,96.534,96.681,96.518,96.607,3260099983.0
2007-01-11 14:15:00,96.619,96.746,96.558,96.74,3766400023.0
2007-01-11 14:30:00,96.678,96.718,96.588,96.705,3231100002.0
2007-01-11 14:45:00,96.67,96.832,96.664,96.75,3393999989.0
2007-01-11 15:00:00,96.786,96.865,96.732,96.792,2937300022.0
2007-01-11 15:15:00,96.785,96.812,96.704,96.749,3585799989.0
2007-01-11 15:30:00,96.748,96.807,96.642,96.741,4001799996.0
2007-01-11 15:45:00,96.717,96.759,96.532,96.575,3851399988.0
2007-01-11 16:00:00,96.566,96.602,96.487,96.532,2975799987.0
2007-01-11 16:15:00,96.525,96.557,96.421,96.524,3263200007.0
2007-01-11 16:30:00,96.535,96.535,96.447,96.485,3783499979.0
2007-01-11 16:45:00,96.471,96.536,96.465,96.509,3445199987.0
2007-01-11 17:00:00,96.479,96.513,96.345,96.377,3205000002.0
2007-01-11 17:15:00,96.375,96.393,96.314,96.33,3136099985.0
2007-01-11 17:30:00,96.308,96.514,96.285,96.47,3679300004.0
2007-01-11 17:45:00,96.463,96.487,96.323,96.331,3278799991.0
2007-01-11 18:00:00,96.35,96.51,96.343,96.49,24494199881.0
2007-01-11 18:15:00,96.48,96.511,96.44,96.48,19494499931.0
2007-01-11 18:30:00,96.485,96.568,96.466,96.54,18529199932.0
2007-01-11 18:45:00,96.52,96.548,96.455,96.492,14476199978.0
2007-01-11 19:00:00,96.493,96.511,96.44,96.485,8846699958.0
2007-01-11 19:15:00,96.5,96.504,96.429,96.45,14092799923.0
2007-01-11 19:30:00,96.458,96.525,96.446,96.502,11905999969.0
2007-01-11 19:45:00,96.494,96.507,96.464,96.493,9332300003.0
2007-01-11 20:00:00,96.492,96.492,96.408,96.472,10079599981.0
2007-01-11 20:15:00,96.477,96.503,96.33,96.33,14939999966.0
2007-01-11 20:30:00,96.448,96.509,96.32,96.438,14594599973.0
2007-01-11 20:45:00,96.432,96.437,96.316,96.342,16929199952.0
2007-01-11 21:00:00,96.32,96.378,96.254,96.342,8874599966.0
2007-01-11 21:15:00,96.35,96.389,96.308,96.333,14877499949.0
2007-01-11 21:30:00,96.33,96.383,96.288,96.356,7691199981.0
2007-01-11 21:45:00,96.35,96.384,96.315,96.328,7058699967.0
2007-01-11 22:00:00,96.316,96.368,96.298,96.336,6870000015.0
2007-01-11 22:15:00,96.351,96.39,96.323,96.365,4742599984.0
2007-01-11 22:30:00,96.353,96.381,96.327,96.362,5449700002.0
2007-01-11 22:45:00,96.369,96.43,96.342,96.401,5140199983.0
2007-01-11 23:00:00,96.422,96.436,96.364,96.382,3048599994.0
2007-01-11 23:15:00,96.379,96.414,96.347,96.354,3427399979.0
2007-01-11 23:30:00,96.362,96.421,96.337,96.391,3623699998.0
2007-01-11 23:45:00,96.375,96.413,96.353,96.385,3138199985.0
2007-01-12 00:00:00,96.379,96.384,96.289,96.344,3204600006.0
2007-01-12 00:15:00,96.361,96.384,96.308,96.343,2721800007.0
2007-01-12 00:30:00,96.328,96.384,96.294,96.349,2981199995.0
2007-01-12 00:45:00,96.37,96.39,96.337,96.381,3494099985.0
2007-01-12 01:00:00,96.353,96.387,96.305,96.312,3432799980.0
2007-01-12 01:15:00,96.337,96.347,96.257,96.294,2575999994.0
2007-01-12 01:30:00,96.296,96.306,96.259,96.29,2920999993.0
2007-01-12 01:45:00,96.28,96.297,96.228,96.285,4067799974.0
2007-01-12 02:00:00,96.282,96.282,96.229,96.27,3328400003.0
2007-01-12 02:15:00,96.262,96.329,96.253,96.308,3553699990.0
2007-01-12 02:30:00,96.286,96.373,96.279,96.359,3540299984.0
2007-01-12 02:45:00,96.36,96.46,96.346,96.421,3313099998.0
2007-01-12 03:00:00,96.417,96.503,96.397,96.47,3675100000.0
2007-01-12 03:15:00,96.463,96.512,96.453,96.48,3333200004.0
2007-01-12 03:30:00,96.501,96.501,96.395,96.46,2867099973.0
2007-01-12 03:45:00,96.434,96.537,96.429,96.525,3187599976.0
2007-01-12 04:00:00,96.519,96.592,96.507,96.534,2904499996.0
2007-01-12 04:15:00,96.561,96.597,96.514,96.575,3265999987.0
2007-01-12 04:30:00,96.576,96.59,96.535,96.585,2474299985.0
2007-01-12 04:45:00,96.585,96.591,96.529,96.55,3067399998.0
2007-01-12 05:00:00,96.552,96.565,96.502,96.54,3176899984.0
2007-01-12 05:15:00,96.544,96.584,96.518,96.568,3603499989.0
2007-01-12 05:30:00,96.58,96.594,96.547,96.584,3176999987.0
2007-01-12 05:45:00,96.585,96.597,96.535,96.546,3160599995.0
2007-01-12 06:00:00,96.567,96.578,96.532,96.55,3183499985.0
2007-01-12 06:15:00,96.556,96.561,96.494,96.542,3226999980.0
2007-01-12 06:30:00,96.531,96.604,96.524,96.575,3216899997.0
2007-01-12 06:45:00,96.589,96.594,96.485,96.535,3134200001.0
2007-01-12 07:00:00,96.533,96.55,96.472,96.519,3165999999.0
2007-01-12 07:15:00,96.515,96.537,96.479,96.511,2913999987.0
2007-01-12 07:30:00,96.548,96.58,96.502,96.558,3009399997.0
2007-01-12 07:45:00,96.532,96.597,96.526,96.556,2948599982.0
2007-01-12 08:00:00,96.55,96.574,96.508,96.551,3368400000.0
2007-01-12 08:15:00,96.544,96.565,96.502,96.555,3047899999.0
2007-01-12 08:30:00,96.533,96.55,96.445,96.458,3682300006.0
2007-01-12 08:45:00,96.487,96.529,96.449,96.497,3214399998.0
2007-01-12 09:00:00,96.505,96.589,96.479,96.545,3356899971.0
2007-01-12 09:15:00,96.572,96.588,96.493,96.565,3308699979.0
2007-01-12 09:30:00,96.577,96.58,96.434,96.499,3497400003.0
2007-01-12 09:45:00,96.503,96.563,96.449,96.457,3611499978.0
2007-01-12 10:00:00,96.466,96.482,96.333,96.34,3547499999.0
2007-01-12 10:15:00,96.369,96.382,96.272,96.286,3378300000.0
2007-01-12 10:30:00,96.284,96.385,96.275,96.336,3295999986.0
2007-01-12 10:45:00,96.351,96.364,96.265,96.314,3528299986.0
2007-01-12 11:00:00,96.328,96.339,96.236,96.294,3346300000.0
2007-01-12 11:15:00,96.289,96.296,96.222,96.236,3827399983.0
2007-01-12 11:30:00,96.238,96.27,96.208,96.255,3684499992.0
2007-01-12 11:45:00,96.257,96.358,96.231,96.347,3850799987.0
2007-01-12 12:00:00,96.353,96.429,96.339,96.372,3790999996.0
2007-01-12 12:15:00,96.384,96.447,96.349,96.419,3704300010.0
2007-01-12 12:30:00,96.388,96.432,96.377,96.397,3211599987.0
2007-01-12 12:45:00,96.407,96.434,96.338,96.353,3480099995.0
2007-01-12 13:00:00,96.383,96.399,96.312,96.335,3507400007.0
2007-01-12 13:15:00,96.322,96.444,96.303,96.432,3063800001.0
2007-01-12 13:30:00,96.415,96.475,96.396,96.416,3291599988.0
2007-01-12 13:45:00,96.418,96.428,96.354,96.371,3100599994.0
2007-01-12 14:00:00,96.36,96.39,96.295,96.316,3454299989.0
2007-01-12 14:15:00,96.317,96.363,96.232,96.234,3506199997.0
2007-01-12 14:30:00,96.218,96.305,96.194,96.287,3609200011.0
2007-01-12 14:45:00,96.284,96.292,96.208,96.261,3490399996.0
2007-01-12 15:00:00,96.264,96.291,96.219,96.258,3322399998.0
2007-01-12 15:15:00,96.233,96.325,96.225,96.298,3319600008.0
2007-01-12 15:30:00,96.272,96.33,96.216,96.29,3039999998.0
2007-01-12 15:45:00,96.296,96.394,96.26,96.379,4041399995.0
2007-01-12 16:00:00,96.381,96.457,96.344,96.454,3166899987.0
2007-01-12 16:15:00,96.437,96.454,96.382,96.395,3465199999.0
2007-01-12 16:30:00,96.412,96.587,96.391,96.55,3286599980.0
2007-01-12 16:45:00,96.55,96.594,96.504,96.541,3438499995.0
2007-01-12 17:00:00,96.557,96.626,96.465,96.499,3514799978.0
2007-01-12 17:15:00,96.507,96.576,96.475,96.554,3139199982.0
2007-01-12 17:30:00,96.546,96.571,96.456,96.494,3372299985.0
2007-01-12 17:45:00,96.504,96.529,96.438,96.475,3528499979.0
2007-01-12 18:00:00,96.48,96.483,96.36,96.36,25510799951.0
2007-01-12 18:15:00,96.38,96.43,96.309,96.395,22277899979.0
2007-01-12 18:30:00,96.399,96.42,96.339,96.359,18292699971.0
2007-01-12 18:45:00,96.374,96.444,96.374,96.39,14424699973.0
2007-01-12 19:00:00,96.389,96.427,96.357,96.373,9849799947.0
2007-01-12 19:15:00,96.367,96.432,96.336,96.403,14527999955.0
2007-01-12 19:30:00,96.414,96.438,96.363,96.394,12416799962.0
2007-01-12 19:45:00,96.376,96.414,96.348,96.375,9143599994.0
2007-01-12 20:00:00,96.385,96.418,96.348,96.382,10199499998.0
2007-01-12 20:15:00,96.38,96.409,96.325,96.367,13048599935.0
2007-01-12 20:30:00,96.343,96.375,96.311,96.319,17144999999.0
2007-01-12 20:45:00,96.323,96.43,96.304,96.341,16161999941.0
2007-01-12 21:00:00,96.339,96.38,96.297,96.342,10053599978.0
2007-01-12 21:15:00,96.337,96.389,96.31,96.388,15324599954.0
2007-01-12 21:30:00,96.374,96.406,96.334,96.404,8314499990.0
2007-01-12 21:45:00,96.378,96.426,96.357,96.385,6624799967.0
2007-01-12 22:00:00,96.384,96.418,96.337,96.391,6238600003.0
2007-01-12 22:15:00,96.402,96.419,96.361,96.377,4899799975.0
2007-01-12 22:30:00,96.387,96.426,96.357,96.415,5220999972.0
2007-01-12 22:45:00,96.402,96.433,96.337,96.345,5317199983.0
2007-01-12 23:00:00,96.417,96.417,96.363,96.405,2879399999.0
2007-01-12 23:15:00,96.394,96.426,96.375,96.39,3049300001.0
2007-01-12 23:30:00,96.401,96.46,96.373,96.443,3237799993.0
2007-01-12 23:45:00,96.439,96.48,96.41,96.418,2821099989.0
2007-01-15 00:00:00,96.474,96.51,96.429,96.477,3062199999.0
2007-01-15 00:15:00,96.49,96.504,96.411,96.438,3345400013.0
2007-01-15 00:30:00,96.411,96.458,96.395,96.43,3016899982.0
2007-01-15 00:45:00,96.42,96.471,96.406,96.452,2983299983.0
2007-01-15 01:00:00,96.424,96.504,96.419,96.466,3024599984.0
2007-01-15 01:15:00,96.468,96.468,96.394,96.408,2986999983.0
2007-01-15 01:30:00,96.431,96.442,96.378,96.395,3082599995.0
2007-01-15 01:45:00,96.402,96.418,96.302,96.368,3880899980.0
2007-01-15 02:00:00,96.362,96.384,96.288,96.302,3049599989.0
2007-01-15 02:15:00,96.306,96.318,96.246,96.27,3690800005.0
2007-01-15 02:30:00,96.251,96.309,96.235,96.265,3349399979.0
2007-01-15 02:45:00,96.249,96.275,96.167,96.203,3182799975.0
2007-01-15 03:00:00,96.191,96.315,96.18,96.285,3252699980.0
2007-01-15 03:15:00,96.28,96.383,96.274,96.353,3445699985.0
2007-01-15 03:30:00,96.362,96.388,96.318,96.361,2792799993.0
2007-01-15 03:45:00,96.342,96.372,96.304,96.32,2829699992.0
2007-01-15 04:00:00,96.304,96.333,96.287,96.311,3011199999.0
2007-01-15 04:15:00,96.315,96.379,96.283,96.314,2939700002.0
2007-01-15 04:30:00,96.316,96.334,96.286,96.292,2801699995.0
2007-01-15 04:45:00,96.315,96.366,96.283,96.366,2797999991.0
2007-01-15 05:00:00,96.362,96.383,96.314,96.326,3028200002.0
2007-01-15 05:15:00,96.349,96.43,96.345,96.406,3303299995.0
2007-01-15 05:30:00,96.409,96.435,96.366,96.396,2804199983.0
2007-01-15 05:45:00,96.41,96.435,96.373,96.405,3461099977.0
2007-01-15 06:00:00,96.417,96.45,96.365,96.421,3119799991.0
2007-01-15 06:15:00,96.432,96.443,96.396,96.42,2860399997.0
2007-01-15 06:30:00,96.431,96.443,96.386,96.435,2788199990.0
2007-01-15 06:45:00,96.427,96.454,96.386,96.423,2794299993.0
2007-01-15 07:00:00,96.424,96.458,96.405,96.43,3176699992.0
2007-01-15 07:15:00,96.447,96.466,96.394,96.412,3402599987.0
2007-01-15 07:30:00,96.43,96.439,96.374,96.395,3036399995.0
2007-01-15 07:45:00,96.396,96.422,96.351,96.399,2975999988.0
2007-01-15 08:00:00,96.398,96.419,96.366,96.393,3556800003.0
2007-01-15 08:15:00,96.397,96.441,96.369,96.434,3397599982.0
2007-01-15 08:30:00,96.444,96.445,96.35,96.362,3282199998.0
2007-01-15 08:45:00,96.393,96.415,96.347,96.401,2962899998.0
2007-01-15 09:00:00,96.396,96.431,96.363,96.405,3097299999.0
2007-01-15 09:15:00,96.404,96.415,96.344,96.413,3486599986.0
2007-01-15 09:30:00,96.397,96.477,96.373,96.442,3887399988.0
2007-01-15 09:45:00,96.443,96.526,96.428,96.49,3751799999.0
2007-01-15 10:00:00,96.474,96.544,96.453,96.52,3315399990.0
2007-01-15 10:15:00,96.527,96.555,96.424,96.479,3484699981.0
2007-01-15 10:30:00,96.494,96.545,96.447,96.519,3383299987.0
2007-01-15 10:45:00,96.55,96.644,96.523,96.631,3670499987.0
2007-01-15 11:00:00,96.633,96.713,96.622,96.698,3480200017.0
2007-01-15 11:15:00,96.689,96.721,96.605,96.635,3598800011.0
2007-01-15 11:30:00,96.617,96.751,96.614,96.728,4382199997.0
2007-01-15 11:45:00,96.737,96.745,96.659,96.664,3568199987.0
2007-01-15 12:00:00,96.67,96.736,96.642,96.672,3788799984.0
2007-01-15 12:15:00,96.66,96.764,96.648,96.745,2840200001.0
2007-01-15 12:30:00,96.738,96.767,96.713,96.748,3488099999.0
2007-01-15 12:45:00,96.765,96.821,96.743,96.763,3106999978.0
2007-01-15 13:00:00,96.776,96.806,96.737,96.771,3479399997.0
2007-01-15 13:15:00,96.755,96.778,96.7,96.725,3516400008.0
2007-01-15 13:30:00,96.715,96.76,96.687,96.726,3407899994.0
2007-01-15 13:45:00,96.744,96.762,96.682,96.687,3527499997.0
2007-01-15 14:00:00,96.708,96.762,96.685,96.76,2677199993.0
2007-01-15 14:15:00,96.742,96.781,96.697,96.71,3339099993.0
2007-01-15 14:30:00,96.697,96.726,96.643,96.688,2931099980.0
2007-01-15 14:45:00,96.688,96.705,96.65,96.675,3538999993.0
2007-01-15 15:00:00,96.683,96.707,96.646,96.692,3313599991.0
2007-01-15 15:15:00,96.674,96.714,96.645,96.673,3484299991.0
2007-01-15 15:30:00,96.68,96.68,96.562,96.592,3177499991.0
2007-01-15 15:45:00,96.611,96.624,96.559,96.607,3487800004.0
2007-01-15 16:00:00,96.58,96.642,96.565,96.599,3056900015.0
2007-01-15 16:15:00,96.593,96.611,96.541,96.543,3511100001.0
2007-01-15 16:30:00,96.557,96.584,96.495,96.522,3178299992.0
2007-01-15 16:45:00,96.504,96.539,96.464,96.482,3135699991.0
2007-01-15 17:00:00,96.488,96.552,96.471,96.542,3639199989.0
2007-01-15 17:15:00,96.53,96.59,96.507,96.521,3437100001.0
2007-01-15 17:30:00,96.53,96.572,96.496,96.526,3383000000.0
2007-01-15 17:45:00,96.549,96.568,96.506,96.541,3447699991.0
2007-01-15 18:00:00,96.537,96.556,96.46,96.48,25090999990.0
2007-01-15 18:15:00,96.47,96.6,96.46,96.587,22945899923.0
2007-01-15 18:30:00,96.588,96.595,96.39,96.549,18538499961.0
2007-01-15 18:45:00,96.548,96.566,96.483,96.519,13692299936.0
2007-01-15 19:00:00,96.531,96.534,96.456,96.488,9783299956.0
2007-01-15 19:15:00,96.495,96.502,96.389,96.393,14465899979.0
2007-01-15 19:30:00,96.401,96.428,96.34,96.354,11915899962.0
2007-01-15 19:45:00,96.376,96.431,96.354,96.383,9041500002.0
2007-01-15 20:00:00,96.388,96.422,96.358,96.37,10311099936.0
2007-01-15 20:15:00,96.368,96.453,96.368,96.39,15711399968.0
2007-01-15 20:30:00,96.38,96.439,96.368,96.391,16160399945.0
2007-01-15 20:45:00,96.39,96.443,96.37,96.407,16103799939.0
2007-01-15 21:00:00,96.407,96.44,96.369,96.403,10375899961.0
2007-01-15 21:15:00,96.393,96.42,96.346,96.385,14674499965.0
2007-01-15 21:30:00,96.386,96.425,96.359,96.392,8234199971.0
2007-01-15 21:45:00,96.39,96.437,96.38,96.406,6834999987.0
2007-01-15 22:00:00,96.427,96.457,96.382,96.4,7193599983.0
2007-01-15 22:15:00,96.419,96.441,96.361,96.405,4401499976.0
2007-01-15 22:30:00,96.379,96.425,96.366,96.374,5448900003.0
2007-01-15 22:45:00,96.398,96.438,96.334,96.38,4844199967.0
2007-01-15 23:00:00,96.404,96.439,96.383,96.423,3252699996.0
2007-01-15 23:15:00,96.416,96.436,96.392,96.42,3277399977.0
2007-01-15 23:30:00,96.413,96.437,96.363,96.418,3414399995.0
2007-01-15 23:45:00,96.427,96.433,96.381,96.395,3481199972.0
2007-01-16 00:00:00,96.385,96.406,96.318,96.383,2384400006.0
2007-01-16 00:15:00,96.39,96.438,96.368,96.438,2724699988.0
2007-01-16 00:30:00,96.403,96.44,96.38,96.41,2863899987.0
2007-01-16 00:45:00,96.407,96.45,96.373,96.433,3677399982.0
2007-01-16 01:00:00,96.425,96.472,96.402,96.407,3037399978.0
2007-01-16 01:15:00,96.437,96.442,96.386,96.42,2979699987.0
2007-01-16 01:30:00,96.434,96.453,96.382,96.41,3456099985.0
2007-01-16 01:45:00,96.435,96.468,96.396,96.41,3744199996.0
2007-01-16 02:00:00,96.389,96.437,96.367,96.405,3536399981.0
2007-01-16 02:15:00,96.409,96.427,96.359,96.368,3075299993.0
2007-01-16 02:30:00,96.362,96.417,96.341,96.417,3516000012.0
2007-01-16 02:45:00,96.395,96.456,96.375,96.432,3082500000.0
2007-01-16 03:00:00,96.416,96.488,96.403,96.47,3291700008.0
2007-01-16 03:15:00,96.449,96.5,96.428,96.465,3156100001.0
2007-01-16 03:30:00,96.466,96.499,96.408,96.454,3134099986.0
2007-01-16 03:45:00,96.455,96.472,96.414,96.434,2805599977.0
2007-01-16 04:00:00,96.417,96.459,96.407,96.443,3026099989.0
2007-01-16 04:15:00,96.448,96.46,96.406,96.445,2849999988.0
2007-01-16 04:30:00,96.454,96.479,96.418,96.465,2875799987.0
2007-01-16 04:45:00,96.466,96.47,96.412,96.422,2605499980.0
2007-01-16 05:00:00,96.43,96.486,96.414,96.465,3425499989.0
2007-01-16 05:15:00,96.474,96.508,96.447,96.468,2438799990.0
2007-01-16 05:30:00,96.475,96.489,96.441,96.457,2874300007.0
2007-01-16 05:45:00,96.466,96.482,96.405,96.48,2728899992.0
2007-01-16 06:00:00,96.467,96.5,96.436,96.472,3278399988.0
2007-01-16 06:15:00,96.471,96.501,96.439,96.49,2694600003.0
2007-01-16 06:30:00,96.469,96.493,96.422,96.488,3486699986.0
2007-01-16 06:45:00,96.489,96.508,96.458,96.477,3253100001.0
2007-01-16 07:00:00,96.485,96.509,96.447,96.495,2752399989.0
2007-01-16 07:15:00,96.493,96.5,96.437,96.493,3325999998.0
2007-01-16 07:30:00,96.5,96.5,96.446,96.474,3463999990.0
2007-01-16 07:45:00,96.461,96.502,96.418,96.482,3176199988.0
2007-01-16 08:00:00,96.487,96.487,96.419,96.429,3181100002.0
2007-01-16 08:15:00,96.447,96.467,96.406,96.457,3291099993.0
2007-01-16 08:30:00,96.463,96.496,96.439,96.469,3333599982.0
2007-01-16 08:45:00,96.478,96.478,96.373,96.397,3158899996.0
2007-01-16 09:00:00,96.398,96.479,96.371,96.448,3325600000.0
2007-01-16 09:15:00,96.453,96.487,96.389,96.474,3778899988.0
2007-01-16 09:30:00,96.488,96.587,96.471,96.554,3689299998.0
2007-01-16 09:45:00,96.565,96.592,96.509,96.585,3584099988.0
2007-01-16 10:00:00,96.578,96.647,96.562,96.601,3306100000.0
2007-01-16 10:15:00,96.617,96.648,96.586,96.622,3576399991.0
2007-01-16 10:30:00,96.608,96.649,96.59,96.627,3343899990.0
2007-01-16 10:45:00,96.619,96.656,96.564,96.579,3177900001.0
2007-01-16 11:00:00,96.57,96.66,96.54,96.593,3121399993.0
2007-01-16 11:15:00,96.604,96.696,96.588,96.695,3932599987.0
2007-01-16 11:30:00,96.691,96.744,96.65,96.718,3726900004.0
2007-01-16 11:45:00,96.723,96.75,96.676,96.726,3438099978.0
2007-01-16 12:00:00,96.733,96.804,96.691,96.779,3691999999.0
2007-01-16 12:15:00,96.767,96.828,96.745,96.792,3470599984.0
2007-01-16 12:30:00,96.794,96.817,96.735,96.752,3330799993.0
2007-01-16 12:45:00,96.732,96.775,96.686,96.686,3269699987.0
2007-01-16 13:00:00,96.707,96.732,96.681,96.702,3940599991.0
2007-01-16 13:15:00,96.704,96.739,96.629,96.724,3496799982.0
2007-01-16 13:30:00,96.708,96.746,96.655,96.713,2696999987.0
2007-01-16 13:45:00,96.707,96.776,96.652,96.755,3621299972.0
2007-01-16 14:00:00,96.775,96.798,96.676,96.771,3445299982.0
2007-01-16 14:15:00,96.764,96.827,96.741,96.78,3577399992.0
2007-01-16 14:30:00,96.781,96.828,96.713,96.821,3269999995.0
2007-01-16 14:45:00,96.8,96.831,96.76,96.787,3404800003.0
2007-01-16 15:00:00,96.803,96.825,96.76,96.79,2829900008.0
2007-01-16 15:15:00,96.78,96.838,96.729,96.78,3534499980.0
2007-01-16 15:30:00,96.802,96.844,96.762,96.805,2776099982.0
2007-01-16 15:45:00,96.803,96.821,96.703,96.744,3383199982.0
2007-01-16 16:00:00,96.719,96.809,96.698,96.767,3200099997.0
2007-01-16 16:15:00,96.778,96.796,96.598,96.648,3471500001.0
2007-01-16 16:30:00,96.649,96.677,96.587,96.645,3016599992.0
2007-01-16 16:45:00,96.666,96.679,96.582,96.638,3727399990.0
2007-01-16 17:00:00,96.637,96.786,96.608,96.767,3151699989.0
2007-01-16 17:15:00,96.772,96.808,96.726,96.757,3333799984.0
2007-01-16 17:30:00,96.738,96.748,96.617,96.65,3663599998.0
2007-01-16 17:45:00,96.657,96.754,96.633,96.673,3519899986.0
2007-01-16 18:00:00,96.688,96.746,96.53,96.59,23068700023.0
2007-01-16 18:15:00,96.58,96.738,96.58,96.689,22975699966.0
2007-01-16 18:30:00,96.686,96.715,96.619,96.652,18463399943.0
2007-01-16 18:45:00,96.651,96.686,96.585,96.616,13386699997.0
2007-01-16 19:00:00,96.604,96.621,96.505,96.581,9903999953.0
2007-01-16 19:15:00,96.58,96.647,96.563,96.64,14438299948.0
2007-01-16 19:30:00,96.639,96.685,96.626,96.645,11922299963.0
2007-01-16 19:45:00,96.639,96.674,96.622,96.655,9140899975.0
2007-01-16 20:00:00,96.66,96.667,96.598,96.629,10238999996.0
2007-01-16 20:15:00,96.615,96.67,96.593,96.67,15024099955.0
2007-01-16 20:30:00,96.66,96.69,96.6,96.635,14905000006.0
2007-01-16 20:45:00,96.611,96.66,96.594,96.65,16557099932.0
2007-01-16 21:00:00,96.625,96.655,96.591,96.65,11931099960.0
2007-01-16 21:15:00,96.641,96.679,96.622,96.659,14977799945.0
2007-01-16 21:30:00,96.68,96.694,96.633,96.674,8513099990.0
2007-01-16 21:45:00,96.685,96.701,96.633,96.653,7162799983.0
2007-01-16 22:00:00,96.642,96.67,96.618,96.645,6474799990.0
2007-01-16 22:15:00,96.648,96.675,96.606,96.606,4277499982.0
2007-01-16 22:30:00,96.619,96.653,96.599,96.629,5346400007.0
2007-01-16 22:45:00,96.617,96.634,96.521,96.53,5325699998.0
2007-01-16 23:00:00,96.575,96.608,96.549,96.596,3030299989.0
2007-01-16 23:15:00,96.55,96.642,96.525,96.605,3305699999.0
2007-01-16 23:30:00,96.621,96.656,96.604,96.633,3310199997.0
2007-01-16 23:45:00,96.635,96.662,96.576,96.615,2750099989.0
2007-01-17 00:00:00,96.612,96.658,96.575,96.643,2756899997.0
2007-01-17 00:15:00,96.652,96.662,96.613,96.634,2887499985.0
2007-01-17 00:30:00,96.615,96.656,96.586,96.621,3817599999.0
2007-01-17 00:45:00,96.635,96.652,96.583,96.592,3590799992.0
2007-01-17 01:00:00,96.592,96.714,96.577,96.65,2915500004.0
2007-01-17 01:15:00,96.679,96.716,96.663,96.703,2906599982.0
2007-01-17 01:30:00,96.696,96.766,96.655,96.744,3155099988.0
2007-01-17 01:45:00,96.725,96.756,96.678,96.731,4024900009.0
2007-01-17 02:00:00,96.698,96.797,96.683,96.781,3359700002.0
2007-01-17 02:15:00,96.764,96.828,96.755,96.768,3308600008.0
2007-01-17 02:30:00,96.752,96.81,96.741,96.789,3022899981.0
2007-01-17 02:45:00,96.779,96.803,96.753,96.771,2846899985.0
2007-01-17 03:00:00,96.772,96.83,96.756,96.82,3202099996.0
2007-01-17 03:15:00,96.823,96.829,96.751,96.782,2823999995.0
2007-01-17 03:30:00,96.778,96.801,96.702,96.761,2853400006.0
2007-01-17 03:45:00,96.775,96.781,96.726,96.765,3351899978.0
2007-01-17 04:00:00,96.734,96.764,96.709,96.759,3170600003.0
2007-01-17 04:15:00,96.747,96.777,96.73,96.764,2675899982.0
2007-01-17 04:30:00,96.764,96.786,96.74,96.744,2820300000.0
2007-01-17 04:45:00,96.763,96.799,96.707,96.762,3234599986.0
2007-01-17 05:00:00,96.77,96.798,96.736,96.778,2766799987.0
2007-01-17 05:15:00,96.764,96.787,96.734,96.756,2827199993.0
2007-01-17 05:30:00,96.755,96.784,96.72,96.751,2866499983.0
2007-01-17 05:45:00,96.753,96.757,96.693,96.727,2815699993.0
2007-01-17 06:00:00,96.728,96.756,96.691,96.725,3089699979.0
2007-01-17 06:15:00,96.697,96.74,96.664,96.7,2806099994.0
2007-01-17 06:30:00,96.683,96.718,96.643,96.696,2960699981.0
2007-01-17 06:45:00,96.683,96.718,96.662,96.71,3087499988.0
2007-01-17 07:00:00,96.712,96.748,96.676,96.73,2729499978.0
2007-01-17 07:15:00,96.728,96.759,96.705,96.743,3026399971.0
2007-01-17 07:30:00,96.707,96.746,96.683,96.706,2998399999.0
2007-01-17 07:45:00,96.69,96.731,96.671,96.693,2683999990.0
2007-01-17 08:00:00,96.681,96.736,96.623,96.676,3167699991.0
2007-01-17 08:15:00,96.693,96.743,96.67,96.715,3292399989.0
2007-01-17 08:30:00,96.713,96.8,96.696,96.768,3180199993.0
2007-01-17 08:45:00,96.782,96.797,96.639,96.64,2925999988.0
2007-01-17 09:00:00,96.658,96.661,96.592,96.63,3630799990.0
2007-01-17 09:15:00,96.607,96.663,96.578,96.607,3241799994.0
2007-01-17 09:30:00,96.617,96.729,96.593,96.707,4071300006.0
2007-01-17 09:45:00,96.716,96.728,96.603,96.606,3814499992.0
2007-01-17 10:00:00,96.626,96.642,96.528,96.561,3182500000.0
2007-01-17 10:15:00,96.562,96.642,96.505,96.628,3320399996.0
2007-01-17 10:30:00,96.606,96.642,96.564,96.58,3710799996.0
2007-01-17 10:45:00,96.597,96.644,96.568,96.609,3653399991.0
2007-01-17 11:00:00,96.63,96.652,96.596,96.613,3431099987.0
2007-01-17 11:15:00,96.595,96.632,96.548,96.583,3283799981.0
2007-01-17 11:30:00,96.592,96.639,96.557,96.608,4039399996.0
2007-01-17 11:45:00,96.6,96.615,96.545,96.575,3646499990.0
2007-01-17 12:00:00,96.572,96.605,96.532,96.578,3662899990.0
2007-01-17 12:15:00,96.566,96.582,96.498,96.527,3355899987.0
2007-01-17 12:30:00,96.506,96.577,96.496,96.538,3191599998.0
2007-01-17 12:45:00,96.519,96.531,96.414,96.507,3294599976.0
2007-01-17 13:00:00,96.516,96.55,96.448,96.46,3567799999.0
2007-01-17 13:15:00,96.473,96.484,96.327,96.395,3708100008.0
2007-01-17 13:30:00,96.386,96.412,96.299,96.34,3609800004.0
2007-01-17 13:45:00,96.362,96.389,96.321,96.38,3526899997.0
2007-01-17 14:00:00,96.373,96.459,96.355,96.444,3337599989.0
2007-01-17 14:15:00,96.447,96.471,96.393,96.443,3684099997.0
2007-01-17 14:30:00,96.412,96.47,96.389,96.465,3047799990.0
2007-01-17 14:45:00,96.444,96.485,96.407,96.466,3349499981.0
2007-01-17 15:00:00,96.481,96.529,96.43,96.448,3412099996.0
2007-01-17 15:15:00,96.43,96.485,96.391,96.392,3630699972.0
2007-01-17 15:30:00,96.397,96.48,96.369,96.476,3348200008.0
2007-01-17 15:45:00,96.471,96.5,96.415,96.478,3679899976.0
2007-01-17 16:00:00,96.46,96.519,96.423,96.426,3076899997.0
2007-01-17 16:15:00,96.473,96.572,96.455,96.527,3420199995.0
2007-01-17 16:30:00,96.531,96.585,96.521,96.562,3561699994.0
2007-01-17 16:45:00,96.553,96.683,96.553,96.665,3515799975.0
2007-01-17 17:00:00,96.653,96.671,96.573,96.635,3524000006.0
2007-01-17 17:15:00,96.621,96.691,96.604,96.675,3406199981.0
2007-01-17 17:30:00,96.68,96.752,96.637,96.675,3544200006.0
2007-01-17 17:45:00,96.665,96.745,96.636,96.713,3459600002.0
2007-01-17 18:00:00,96.744,96.787,96.716,96.733,21845799887.0
2007-01-17 18:15:00,96.71,96.747,96.692,96.738,23076099935.0
2007-01-17 18:30:00,96.729,96.751,96.668,96.7,19668499953.0
2007-01-17 18:45:00,96.686,96.747,96.674,96.725,13517899945.0
2007-01-17 19:00:00,96.739,96.771,96.712,96.717,8858899986.0
2007-01-17 19:15:00,96.727,96.738,96.675,96.698,13907299944.0
2007-01-17 19:30:00,96.722,96.749,96.688,96.701,12714099965.0
2007-01-17 19:45:00,96.72,96.753,96.696,96.72,9385999970.0
2007-01-17 20:00:00,96.736,96.79,96.714,96.761,10378799990.0
2007-01-17 20:15:00,96.757,96.777,96.725,96.739,15600899967.0
2007-01-17 20:30:00,96.71,96.774,96.68,96.755,15429999946.0
2007-01-17 20:45:00,96.751,96.781,96.66,96.767,17635299964.0
2007-01-17 21:00:00,96.67,96.785,96.67,96.733,8415399971.0
2007-01-17 21:15:00,96.729,96.748,96.677,96.716,14885999957.0
2007-01-17 21:30:00,96.716,96.731,96.673,96.708,8462800007.0
2007-01-17 21:45:00,96.699,96.708,96.65,96.674,6656599987.0
2007-01-17 22:00:00,96.656,96.697,96.626,96.687,6208099997.0
2007-01-17 22:15:00,96.694,96.7,96.642,96.667,4676399983.0
2007-01-17 22:30:00,96.667,96.693,96.645,96.664,5315899984.0
2007-01-17 22:45:00,96.693,96.701,96.616,96.67,5054499995.0
2007-01-17 23:00:00,96.696,96.701,96.654,96.665,3020699991.0
2007-01-17 23:15:00,96.686,96.695,96.64,96.684,2930199983.0
2007-01-17 23:30:00,96.687,96.717,96.619,96.698,3641499984.0
2007-01-17 23:45:00,96.709,96.723,96.672,96.717,3081600013.0
2007-01-18 00:00:00,96.673,96.711,96.632,96.689,3235399998.0
2007-01-18 00:15:00,96.688,96.762,96.656,96.753,2927699994.0
2007-01-18 00:30:00,96.732,96.759,96.682,96.7,3072099990.0
2007-01-18 00:45:00,96.698,96.744,96.683,96.725,2918499978.0
2007-01-18 01:00:00,96.714,96.72,96.645,96.673,3190199978.0
2007-01-18 01:15:00,96.655,96.672,96.611,96.643,3329500002.0
2007-01-18 01:30:00,96.655,96.662,96.616,96.654,3535099985.0
2007-01-18 01:45:00,96.644,96.702,96.626,96.685,3828399975.0
2007-01-18 02:00:00,96.674,96.696,96.629,96.683,3111399986.0
2007-01-18 02:15:00,96.695,96.703,96.653,96.687,3460799986.0
2007-01-18 02:30:00,96.653,96.688,96.619,96.674,2728899989.0
2007-01-18 02:45:00,96.655,96.693,96.633,96.659,3393400007.0
2007-01-18 03:00:00,96.638,96.691,96.625,96.679,3533800000.0
2007-01-18 03:15:00,96.671,96.721,96.647,96.709,3258699989.0
2007-01-18 03:30:00,96.709,96.765,96.693,96.761,3644099986.0
2007-01-18 03:45:00,96.738,96.759,96.71,96.729,3535599989.0
2007-01-18 04:00:00,96.725,96.768,96.7,96.73,2873999989.0
2007-01-18 04:15:00,96.733,96.761,96.688,96.74,3406699997.0
2007-01-18 04:30:00,96.734,96.737,96.687,96.712,2574699992.0
2007-01-18 04:45:00,96.718,96.783,96.693,96.769,3138099986.0
2007-01-18 05:00:00,96.762,96.903,96.76,96.794,3763799984.0
2007-01-18 05:15:00,96.806,96.908,96.774,96.894,2876499994.0
2007-01-18 05:30:00,96.905,96.939,96.872,96.924,3314999991.0
2007-01-18 05:45:00,96.921,97.121,96.881,97.102,3235499986.0
2007-01-18 06:00:00,97.068,97.119,96.963,97.043,3288000002.0
2007-01-18 06:15:00,97.053,97.111,97.033,97.068,2436599978.0
2007-01-18 06:30:00,97.052,97.074,96.985,96.995,3239099983.0
2007-01-18 06:45:00,96.974,97.073,96.972,97.055,3306299988.0
2007-01-18 07:00:00,97.059,97.068,96.999,96.999,2995800000.0
2007-01-18 07:15:00,97.018,97.029,96.951,96.979,3245599997.0
2007-01-18 07:30:00,96.991,97.057,96.955,97.045,3495100002.0
2007-01-18 07:45:00,97.013,97.056,97.005,97.025,2675699995.0
2007-01-18 08:00:00,97.012,97.025,96.962,96.994,3130799972.0
2007-01-18 08:15:00,96.986,97.088,96.971,97.088,3033699993.0
2007-01-18 08:30:00,97.083,97.177,97.065,97.097,3368999991.0
2007-01-18 08:45:00,97.119,97.167,97.069,97.16,3461299992.0
2007-01-18 09:00:00,97.159,97.207,97.123,97.185,3593900003.0
2007-01-18 09:15:00,97.192,97.344,97.16,97.324,3359600010.0
2007-01-18 09:30:00,97.324,97.367,97.293,97.325,3679800005.0
2007-01-18 09:45:00,97.311,97.345,97.198,97.245,3460999989.0
2007-01-18 10:00:00,97.217,97.307,97.208,97.292,2897699979.0
2007-01-18 10:15:00,97.3,97.372,97.261,97.327,3218599989.0
2007-01-18 10:30:00,97.36,97.366,97.268,97.285,3640799997.0
2007-01-18 10:45:00,97.307,97.404,97.272,97.367,3822999984.0
2007-01-18 11:00:00,97.354,97.374,97.129,97.129,3551900012.0
2007-01-18 11:15:00,97.134,97.135,96.963,97.017,3884799990.0
2007-01-18 11:30:00,97.001,97.045,96.993,97.0,3875200000.0
2007-01-18 11:45:00,96.994,97.055,96.984,97.047,3954299987.0
2007-01-18 12:00:00,97.042,97.058,96.916,96.945,3628899997.0
2007-01-18 12:15:00,96.953,96.978,96.908,96.957,3564299994.0
2007-01-18 12:30:00,96.955,96.978,96.882,96.961,2729799994.0
2007-01-18 12:45:00,96.981,97.017,96.929,96.995,3262099987.0
2007-01-18 13:00:00,96.997,97.041,96.961,96.975,3563399986.0
2007-01-18 13:15:00,96.992,97.015,96.942,96.987,3265200006.0
2007-01-18 13:30:00,96.986,97.032,96.966,97.016,3609499981.0
2007-01-18 13:45:00,97.01,97.011,96.944,96.973,3244199994.0
2007-01-18 14:00:00,96.957,96.986,96.873,96.882,3406799977.0
2007-01-18 14:15:00,96.865,96.92,96.803,96.812,3840499968.0
2007-01-18 14:30:00,96.815,96.866,96.747,96.838,3089399988.0
2007-01-18 14:45:00,96.818,96.856,96.768,96.803,3397299989.0
2007-01-18 15:00:00,96.806,96.866,96.798,96.846,3296399974.0
2007-01-18 15:15:00,96.848,96.904,96.814,96.886,4124299970.0
2007-01-18 15:30:00,96.855,96.891,96.747,96.878,3097900003.0
2007-01-18 15:45:00,96.869,96.998,96.855,96.984,3709299997.0
2007-01-18 16:00:00,96.978,97.007,96.921,96.974,3409899995.0
2007-01-18 16:15:00,96.957,97.092,96.922,97.052,3302199996.0
2007-01-18 16:30:00,97.056,97.143,96.992,97.007,3774500001.0
2007-01-18 16:45:00,97.0,97.121,96.975,97.095,3268999998.0
2007-01-18 17:00:00,97.082,97.179,97.082,97.151,2866599993.0
2007-01-18 17:15:00,97.132,97.195,97.12,97.149,3179600006.0
2007-01-18 17:30:00,97.147,97.173,97.072,97.102,3359400003.0
2007-01-18 17:45:00,97.132,97.166,97.082,97.131,2702699989.0
2007-01-18 18:00:00,97.112,97.133,97.01,97.07,24729699923.0
2007-01-18 18:15:00,97.05,97.143,97.04,97.1,20278899945.0
2007-01-18 18:30:00,97.09,97.128,97.05,97.09,18322999958.0
2007-01-18 18:45:00,97.11,97.123,97.006,97.016,13666799996.0
2007-01-18 19:00:00,97.009,97.069,96.954,97.054,9368799970.0
2007-01-18 19:15:00,97.052,97.091,97.032,97.066,14509299950.0
2007-01-18 19:30:00,97.055,97.092,97.025,97.085,11696399973.0
2007-01-18 19:45:00,97.065,97.109,97.054,97.105,8862499975.0
2007-01-18 20:00:00,97.103,97.11,97.047,97.074,10313899965.0
2007-01-18 20:15:00,97.076,97.13,97.055,97.13,14511399946.0
2007-01-18 20:30:00,97.14,97.15,97.066,97.122,15441999975.0
2007-01-18 20:45:00,97.1,97.158,97.082,97.145,15556399957.0
2007-01-18 21:00:00,97.143,97.175,97.105,97.131,9764699964.0
2007-01-18 21:15:00,97.126,97.167,97.096,97.134,15223599953.0
2007-01-18 21:30:00,97.129,97.17,97.1,97.154,8850399980.0
2007-01-18 21:45:00,97.145,97.165,97.106,97.106,6742099963.0
2007-01-18 22:00:00,97.121,97.153,97.069,97.116,6624199987.0
2007-01-18 22:15:00,97.116,97.195,97.101,97.167,4844999993.0
2007-01-18 22:30:00,97.177,97.21,97.156,97.182,5083500002.0
2007-01-18 22:45:00,97.198,97.212,97.095,97.147,5213399970.0
2007-01-18 23:00:00,97.182,97.188,97.131,97.148,2851400001.0
2007-01-18 23:15:00,97.15,97.182,97.129,97.171,3225499983.0
2007-01-18 23:30:00,97.179,97.199,97.144,97.186,3482100001.0
2007-01-18 23:45:00,97.191,97.213,97.162,97.166,2881099991.0
2007-01-19 00:00:00,97.167,97.198,97.125,97.168,3168299980.0
2007-01-19 00:15:00,97.17,97.178,97.121,97.169,2986200008.0
2007-01-19 00:30:00,97.159,97.183,97.103,97.178,3264000002.0
2007-01-19 00:45:00,97.179,97.19,97.133,97.167,3205599980.0
2007-01-19 01:00:00,97.14,97.204,97.131,97.168,3001899990.0
2007-01-19 01:15:00,97.185,97.215,97.148,97.187,3122799982.0
2007-01-19 01:30:00,97.203,97.209,97.147,97.184,3202999993.0
2007-01-19 01:45:00,97.168,97.191,97.142,97.169,3301199987.0
2007-01-19 02:00:00,97.184,97.234,97.168,97.203,3113699991.0
2007-01-19 02:15:00,97.205,97.24,97.186,97.216,3733600005.0
2007-01-19 02:30:00,97.232,97.278,97.197,97.256,3448599980.0
2007-01-19 02:45:00,97.233,97.289,97.202,97.233,3250099974.0
2007-01-19 03:00:00,97.233,97.246,97.177,97.239,3132799992.0
2007-01-19 03:15:00,97.222,97.261,97.192,97.235,3194699975.0
2007-01-19 03:30:00,97.243,97.266,97.211,97.265,3508999990.0
2007-01-19 03:45:00,97.232,97.305,97.216,97.281,3213699987.0
2007-01-19 04:00:00,97.27,97.394,97.252,97.353,2734899991.0
2007-01-19 04:15:00,97.351,97.39,97.336,97.352,3245199980.0
2007-01-19 04:30:00,97.348,97.38,97.324,97.346,2909199998.0
2007-01-19 04:45:00,97.345,97.375,97.294,97.317,2662599989.0
2007-01-19 05:00:00,97.329,97.379,97.306,97.353,2889999994.0
2007-01-19 05:15:00,97.345,97.358,97.298,97.358,2890799990.0
2007-01-19 05:30:00,97.35,97.36,97.272,97.317,2963999989.0
2007-01-19 05:45:00,97.321,97.338,97.262,97.307,3457899987.0
2007-01-19 06:00:00,97.304,97.38,97.288,97.331,2962199991.0
2007-01-19 06:15:00,97.325,97.344,97.289,97.31,2663500000.0
2007-01-19 06:30:00,97.312,97.341,97.268,97.291,2353700001.0
2007-01-19 06:45:00,97.287,97.348,97.277,97.33,3230700010.0
2007-01-19 07:00:00,97.336,97.367,97.318,97.345,2979400011.0
2007-01-19 07:15:00,97.35,97.381,97.327,97.366,2897699987.0
2007-01-19 07:30:00,97.364,97.381,97.315,97.331,3550400003.0
2007-01-19 07:45:00,97.336,97.383,97.319,97.383,3032599986.0
2007-01-19 08:00:00,97.38,97.402,97.254,97.304,3310999992.0
2007-01-19 08:15:00,97.293,97.333,97.26,97.289,3092299999.0
2007-01-19 08:30:00,97.305,97.355,97.268,97.304,3490699984.0
2007-01-19 08:45:00,97.32,97.353,97.263,97.3,3523699976.0
2007-01-19 09:00:00,97.312,97.328,97.232,97.245,3431799992.0
2007-01-19 09:15:00,97.241,97.276,97.201,97.232,3232899993.0
2007-01-19 09:30:00,97.243,97.243,97.159,97.193,3644099990.0
2007-01-19 09:45:00,97.188,97.225,97.141,97.17,3867099992.0
2007-01-19 10:00:00,97.18,97.211,97.111,97.158,2850599990.0
2007-01-19 10:15:00,97.156,97.262,97.136,97.253,3402299985.0
2007-01-19 10:30:00,97.239,97.26,97.15,97.195,3199000010.0
2007-01-19 10:45:00,97.213,97.23,97.173,97.179,3129299992.0
2007-01-19 11:00:00,97.201,97.262,97.172,97.236,3255299979.0
2007-01-19 11:15:00,97.23,97.268,97.192,97.231,3679699999.0
2007-01-19 11:30:00,97.218,97.296,97.206,97.254,3710699983.0
2007-01-19 11:45:00,97.238,97.26,97.125,97.165,3048599983.0
2007-01-19 12:00:00,97.143,97.165,97.086,97.114,3609699983.0
2007-01-19 12:15:00,97.111,97.127,97.018,97.073,2984499995.0
2007-01-19 12:30:00,97.03,97.057,96.984,97.025,3086899995.0
2007-01-19 12:45:00,97.005,97.048,96.963,97.025,3200399987.0
2007-01-19 13:00:00,97.032,97.068,96.999,97.043,3403099983.0
2007-01-19 13:15:00,97.023,97.062,96.992,97.038,3078599987.0
2007-01-19 13:30:00,97.03,97.086,97.012,97.065,3394700009.0
2007-01-19 13:45:00,97.073,97.093,97.042,97.047,3409199988.0
2007-01-19 14:00:00,97.051,97.115,97.016,97.101,3097100001.0
2007-01-19 14:15:00,97.103,97.16,97.088,97.121,3312299984.0
2007-01-19 14:30:00,97.1,97.125,97.041,97.125,3384599992.0
2007-01-19 14:45:00,97.095,97.114,97.056,97.097,3139599973.0
2007-01-19 15:00:00,97.094,97.135,97.061,97.092,3397499994.0
2007-01-19 15:15:00,97.08,97.118,97.054,97.087,3262600003.0
2007-01-19 15:30:00,97.093,97.122,97.04,97.056,3440999986.0
2007-01-19 15:45:00,97.055,97.08,97.02,97.037,3263399995.0
2007-01-19 16:00:00,97.032,97.091,96.964,97.032,3298900000.0
2007-01-19 16:15:00,97.036,97.078,97.02,97.029,3309999979.0
2007-01-19 16:30:00,97.028,97.068,96.999,97.037,3642500003.0
2007-01-19 16:45:00,97.045,97.068,96.996,97.059,3794199993.0
2007-01-19 17:00:00,97.007,97.053,96.964,97.003,3346399980.0
2007-01-19 17:15:00,96.982,97.004,96.909,96.923,3122599998.0
2007-01-19 17:30:00,96.912,97.023,96.906,97.018,3552000013.0
2007-01-19 17:45:00,97.01,97.088,96.995,97.059,3627499990.0
2007-01-19 18:00:00,97.049,97.18,97.028,97.16,26541399927.0
2007-01-19 18:15:00,97.15,97.18,97.024,97.136,22610299905.0
2007-01-19 18:30:00,97.138,97.148,97.025,97.092,16558299972.0
2007-01-19 18:45:00,97.11,97.125,97.068,97.097,13593899957.0
2007-01-19 19:00:00,97.12,97.178,97.09,97.173,9738299986.0
2007-01-19 19:15:00,97.155,97.185,97.13,97.164,14236599942.0
2007-01-19 19:30:00,97.166,97.196,97.121,97.173,11952599979.0
2007-01-19 19:45:00,97.157,97.209,97.157,97.197,9008499989.0
2007-01-19 20:00:00,97.198,97.207,97.151,97.193,11107299993.0
2007-01-19 20:15:00,97.196,97.231,97.16,97.16,14106099960.0
2007-01-19 20:30:00,97.17,97.247,97.16,97.216,14942699944.0
2007-01-19 20:45:00,97.21,97.242,97.14,97.203,16836899979.0
2007-01-19 21:00:00,97.16,97.22,97.16,97.207,8829499991.0
2007-01-19 21:15:00,97.2,97.222,97.149,97.153,14002699987.0
2007-01-19 21:30:00,97.166,97.198,97.124,97.154,8370699958.0
2007-01-19 21:45:00,97.155,97.177,97.125,97.137,6562199977.0
2007-01-19 22:00:00,97.14,97.171,97.072,97.141,6739299984.0
2007-01-19 22:15:00,97.141,97.178,97.092,97.157,4784299979.0
2007-01-19 22:30:00,97.149,97.172,97.118,97.118,5581299998.0
2007-01-19 22:45:00,97.143,97.157,97.04,97.093,5088499990.0
2007-01-19 23:00:00,97.124,97.14,97.084,97.112,2636799989.0
2007-01-19 23:15:00,97.116,97.139,97.09,97.114,3674800007.0
2007-01-19 23:30:00,97.114,97.132,97.066,97.092,3289299994.0
2007-01-19 23:45:00,97.099,97.114,97.03,97.066,3346100007.0
2007-01-22 00:00:00,97.041,97.147,97.041,97.094,3048599993.0
2007-01-22 00:15:00,97.08,97.153,97.048,97.117,2870200000.0
2007-01-22 00:30:00,97.105,97.121,97.034,97.051,4034699989.0
2007-01-22 00:45:00,97.085,97.105,97.051,97.105,3284799986.0
2007-01-22 01:00:00,97.089,97.109,97.018,97.034,3036300000.0
2007-01-22 01:15:00,97.063,97.095,97.038,97.062,3226799987.0
2007-01-22 01:30:00,97.093,97.095,97.048,97.075,3067999985.0
2007-01-22 01:45:00,97.07,97.118,97.039,97.096,3279099986.0
2007-01-22 02:00:00,97.101,97.202,97.087,97.167,3265199989.0
2007-01-22 02:15:00,97.174,97.228,97.174,97.21,3212199973.0
2007-01-22 02:30:00,97.199,97.231,97.172,97.207,3624299983.0
2007-01-22 02:45:00,97.213,97.236,97.186,97.211,3351199992.0
2007-01-22 03:00:00,97.221,97.233,97.192,97.23,3294299974.0
2007-01-22 03:15:00,97.221,97.232,97.179,97.204,2528299994.0
2007-01-22 03:30:00,97.197,97.224,97.154,97.219,3134099994.0
2007-01-22 03:45:00,97.21,97.229,97.183,97.204,3187899994.0
2007-01-22 04:00:00,97.174,97.213,97.15,97.172,2913299992.0
2007-01-22 04:15:00,97.17,97.214,97.139,97.192,2531299992.0
2007-01-22 04:30:00,97.201,97.219,97.168,97.205,2658599992.0
2007-01-22 04:45:00,97.208,97.208,97.161,97.171,2948699984.0
2007-01-22 05:00:00,97.18,97.215,97.151,97.208,3229099994.0
2007-01-22 05:15:00,97.194,97.214,97.164,97.178,2672800010.0
2007-01-22 05:30:00,97.197,97.21,97.166,97.18,2505400014.0
2007-01-22 05:45:00,97.183,97.21,97.132,97.186,2356199992.0
2007-01-22 06:00:00,97.174,97.218,97.173,97.209,2994199992.0
2007-01-22 06:15:00,97.19,97.225,97.16,97.21,2650299980.0
2007-01-22 06:30:00,97.21,97.225,97.173,97.202,3328299985.0
2007-01-22 06:45:00,97.174,97.225,97.169,97.204,3024099992.0
2007-01-22 07:00:00,97.203,97.226,97.165,97.194,2795499987.0
2007-01-22 07:15:00,97.187,97.215,97.15,97.182,2852599985.0
2007-01-22 07:30:00,97.196,97.225,97.167,97.21,2919399987.0
2007-01-22 07:45:00,97.163,97.229,97.163,97.207,3351599977.0
2007-01-22 08:00:00,97.193,97.219,97.174,97.205,3005199993.0
2007-01-22 08:15:00,97.213,97.252,97.183,97.211,2980399985.0
2007-01-22 08:30:00,97.225,97.25,97.203,97.228,2953999991.0
2007-01-22 08:45:00,97.22,97.256,97.199,97.225,3203099997.0
2007-01-22 09:00:00,97.221,97.254,97.17,97.213,3426099972.0
2007-01-22 09:15:00,97.201,97.281,97.175,97.26,3237299983.0
2007-01-22 09:30:00,97.253,97.303,97.183,97.227,3534199985.0
2007-01-22 09:45:00,97.234,97.252,97.175,97.201,3583500014.0
2007-01-22 10:00:00,97.195,97.217,97.126,97.159,3231200020.0
2007-01-22 10:15:00,97.157,97.231,97.122,97.208,3603799980.0
2007-01-22 10:30:00,97.207,97.265,97.186,97.24,2957699995.0
2007-01-22 10:45:00,97.228,97.284,97.215,97.243,3335599989.0
2007-01-22 11:00:00,97.245,97.294,97.22,97.285,3690899986.0
2007-01-22 11:15:00,97.281,97.315,97.26,97.285,3208199995.0
2007-01-22 11:30:00,97.263,97.334,97.23,97.326,3719199983.0
2007-01-22 11:45:00,97.279,97.322,97.245,97.259,3348499985.0
2007-01-22 12:00:00,97.269,97.284,97.213,97.249,3868799981.0
2007-01-22 12:15:00,97.257,97.322,97.216,97.308,3318599992.0
2007-01-22 12:30:00,97.29,97.307,97.252,97.278,3005999992.0
2007-01-22 12:45:00,97.282,97.302,97.19,97.19,4458199972.0
2007-01-22 13:00:00,97.201,97.279,97.177,97.254,3715399994.0
2007-01-22 13:15:00,97.269,97.29,97.209,97.261,3441299988.0
2007-01-22 13:30:00,97.265,97.308,97.238,97.297,3333499987.0
2007-01-22 13:45:00,97.276,97.316,97.258,97.26,3410999995.0
2007-01-22 14:00:00,97.242,97.289,97.224,97.267,3519900010.0
2007-01-22 14:15:00,97.266,97.298,97.227,97.252,3385399980.0
2007-01-22 14:30:00,97.241,97.268,97.172,97.19,3279299994.0
2007-01-22 14:45:00,97.191,97.227,97.138,97.195,3689800002.0
2007-01-22 15:00:00,97.22,97.301,97.177,97.274,3039999992.0
2007-01-22 15:15:00,97.291,97.33,97.254,97.3,3683899982.0
2007-01-22 15:30:00,97.313,97.323,97.252,97.28,3183799975.0
2007-01-22 15:45:00,97.263,97.303,97.223,97.254,3725300001.0
2007-01-22 16:00:00,97.244,97.303,97.217,97.268,3203099995.0
2007-01-22 16:15:00,97.264,97.288,97.212,97.247,3040199994.0
2007-01-22 16:30:00,97.242,97.277,97.214,97.234,3416300002.0
2007-01-22 16:45:00,97.234,97.278,97.206,97.226,3482199997.0
2007-01-22 17:00:00,97.242,97.316,97.198,97.224,3395899998.0
2007-01-22 17:15:00,97.207,97.285,97.207,97.277,3226400011.0
2007-01-22 17:30:00,97.252,97.308,97.243,97.295,3207399990.0
2007-01-22 17:45:00,97.295,97.38,97.268,97.355,3901399989.0
2007-01-22 18:00:00,97.331,97.398,97.33,97.36,16760999931.0
2007-01-22 18:15:00,97.37,97.392,97.324,97.36,22018799927.0
2007-01-22 18:30:00,97.36,97.378,97.317,97.331,19765199927.0
2007-01-22 18:45:00,97.344,97.368,97.3,97.342,13636799942.0
2007-01-22 19:00:00,97.324,97.376,97.308,97.352,8549199972.0
2007-01-22 19:15:00,97.358,97.39,97.33,97.363,15292599977.0
2007-01-22 19:30:00,97.381,97.402,97.322,97.324,12100199969.0
2007-01-22 19:45:00,97.337,97.355,97.3,97.33,9420199953.0
2007-01-22 20:00:00,97.353,97.354,97.296,97.308,10490099950.0
2007-01-22 20:15:00,97.327,97.362,97.309,97.328,12872099967.0
2007-01-22 20:30:00,97.35,97.407,97.316,97.383,12515499963.0
2007-01-22 20:45:00,97.374,97.405,97.322,97.36,13958299986.0
2007-01-22 21:00:00,97.332,97.374,97.3,97.359,7248999977.0
2007-01-22 21:15:00,97.369,97.401,97.311,97.372,14970600008.0
2007-01-22 21:30:00,97.348,97.392,97.311,97.363,7713799991.0
2007-01-22 21:45:00,97.358,97.383,97.305,97.345,6264999982.0
2007-01-22 22:00:00,97.354,97.371,97.31,97.32,6242699963.0
2007-01-22 22:15:00,97.32,97.344,97.27,97.294,4641200009.0
2007-01-22 22:30:00,97.289,97.331,97.268,97.301,5278899984.0
2007-01-22 22:45:00,97.324,97.355,97.268,97.279,5408999985.0
2007-01-22 23:00:00,97.355,97.355,97.281,97.331,2874799990.0
2007-01-22 23:15:00,97.347,97.389,97.32,97.359,2782500005.0
2007-01-22 23:30:00,97.378,97.395,97.341,97.367,3356900007.0
2007-01-22 23:45:00,97.363,97.405,97.345,97.37,2810099996.0
2007-01-23 00:00:00,97.353,97.38,97.299,97.349,2806600010.0
2007-01-23 00:15:00,97.346,97.366,97.318,97.348,2798899988.0
2007-01-23 00:30:00,97.335,97.341,97.276,97.33,3455899982.0
2007-01-23 00:45:00,97.317,97.34,97.286,97.318,3321199987.0
2007-01-23 01:00:00,97.285,97.348,97.283,97.304,2710599998.0
2007-01-23 01:15:00,97.318,97.365,97.305,97.353,3235700002.0
2007-01-23 01:30:00,97.34,97.358,97.307,97.324,3387600005.0
2007-01-23 01:45:00,97.337,97.35,97.271,97.305,3714900001.0
2007-01-23 02:00:00,97.31,97.348,97.291,97.324,3442299977.0
2007-01-23 02:15:00,97.306,97.346,97.237,97.27,3623300011.0
2007-01-23 02:30:00,97.239,97.309,97.231,97.294,3242299985.0
2007-01-23 02:45:00,97.301,97.329,97.251,97.28,3355599996.0
2007-01-23 03:00:00,97.286,97.291,97.219,97.272,3538199990.0
2007-01-23 03:15:00,97.258,97.31,97.243,97.265,3099499991.0
2007-01-23 03:30:00,97.288,97.319,97.252,97.315,3247899994.0
2007-01-23 03:45:00,97.303,97.309,97.257,97.282,3016199989.0
2007-01-23 04:00:00,97.278,97.32,97.27,97.286,3429300002.0
2007-01-23 04:15:00,97.288,97.317,97.269,97.305,2689699991.0
2007-01-23 04:30:00,97.31,97.334,97.243,97.258,3109099992.0
2007-01-23 04:45:00,97.272,97.282,97.212,97.219,3234899982.0
2007-01-23 05:00:00,97.243,97.317,97.221,97.298,2999499991.0
2007-01-23 05:15:00,97.302,97.343,97.263,97.293,3340899994.0
2007-01-23 05:30:00,97.271,97.34,97.267,97.332,2612999998.0
2007-01-23 05:45:00,97.32,97.341,97.277,97.31,2579499987.0
2007-01-23 06:00:00,97.322,97.348,97.287,97.309,3446999996.0
2007-01-23 06:15:00,97.284,97.34,97.278,97.325,2532199987.0
2007-01-23 06:30:00,97.314,97.333,97.263,97.29,2838699999.0
2007-01-23 06:45:00,97.298,97.315,97.26,97.291,3266899983.0
2007-01-23 07:00:00,97.291,97.311,97.256,97.291,3003300006.0
2007-01-23 07:15:00,97.302,97.317,97.263,97.278,2745200013.0
2007-01-23 07:30:00,97.279,97.321,97.237,97.313,2638999996.0
2007-01-23 07:45:00,97.284,97.34,97.266,97.34,3265000003.0
2007-01-23 08:00:00,97.331,97.352,97.297,97.335,3601299993.0
2007-01-23 08:15:00,97.325,97.356,97.281,97.335,2901500004.0
2007-01-23 08:30:00,97.329,97.358,97.296,97.306,3165199968.0
2007-01-23 08:45:00,97.324,97.324,97.211,97.257,3367299995.0
2007-01-23 09:00:00,97.275,97.304,97.23,97.297,3094499990.0
2007-01-23 09:15:00,97.296,97.332,97.268,97.326,3280799991.0
2007-01-23 09:30:00,97.324,97.428,97.318,97.368,3380899981.0
2007-01-23 09:45:00,97.383,97.401,97.331,97.363,3337299996.0
2007-01-23 10:00:00,97.37,97.408,97.325,97.378,3339999983.0
2007-01-23 10:15:00,97.394,97.469,97.358,97.446,3432399998.0
2007-01-23 10:30:00,97.442,97.472,97.372,97.418,3580399989.0
2007-01-23 10:45:00,97.412,97.449,97.354,97.367,3486599996.0
2007-01-23 11:00:00,97.382,97.483,97.357,97.44,3390899994.0
2007-01-23 11:15:00,97.44,97.48,97.412,97.453,3677399987.0
2007-01-23 11:30:00,97.423,97.459,97.399,97.45,3644699976.0
2007-01-23 11:45:00,97.445,97.479,97.416,97.456,3568499988.0
2007-01-23 12:00:00,97.462,97.635,97.452,97.62,3617999987.0
2007-01-23 12:15:00,97.638,97.739,97.609,97.698,3619999985.0
2007-01-23 12:30:00,97.707,97.765,97.684,97.71,3163799993.0
2007-01-23 12:45:00,97.719,97.752,97.653,97.653,3589099997.0
2007-01-23 13:00:00,97.673,97.743,97.669,97.734,3669899991.0
2007-01-23 13:15:00,97.732,97.735,97.66,97.72,3324300005.0
2007-01-23 13:30:00,97.725,97.771,97.673,97.767,3179699985.0
2007-01-23 13:45:00,97.785,97.88,97.776,97.845,3326699977.0
2007-01-23 14:00:00,97.865,97.866,97.775,97.826,3499799987.0
2007-01-23 14:15:00,97.81,97.832,97.748,97.79,3608799999.0
2007-01-23 14:30:00,97.786,97.802,97.607,97.64,2952999979.0
2007-01-23 14:45:00,97.629,97.707,97.604,97.685,3481199985.0
2007-01-23 15:00:00,97.687,97.721,97.633,97.715,3445299989.0
2007-01-23 15:15:00,97.707,97.779,97.683,97.692,3727499987.0
2007-01-23 15:30:00,97.693,97.725,97.667,97.725,2886899989.0
2007-01-23 15:45:00,97.707,97.84,97.692,97.806,3294000011.0
2007-01-23 16:00:00,97.786,97.864,97.778,97.849,2758299998.0
2007-01-23 16:15:00,97.859,97.925,97.828,97.909,3453199992.0
2007-01-23 16:30:00,97.913,97.966,97.886,97.943,3651999995.0
2007-01-23 16:45:00,97.952,97.992,97.901,97.945,3174099991.0
2007-01-23 17:00:00,97.939,97.976,97.899,97.957,3259699997.0
2007-01-23 17:15:00,97.95,97.979,97.912,97.955,3108599989.0
2007-01-23 17:30:00,97.934,97.975,97.887,97.922,3291899987.0
2007-01-23 17:45:00,97.928,97.944,97.858,97.879,3732500010.0
2007-01-23 18:00:00,97.882,97.96,97.837,97.94,24068599915.0
2007-01-23 18:15:00,97.95,97.96,97.872,97.924,23629699959.0
2007-01-23 18:30:00,97.919,97.959,97.882,97.927,16631599961.0
2007-01-23 18:45:00,97.928,97.985,97.907,97.935,14051400000.0
2007-01-23 19:00:00,97.924,97.964,97.895,97.943,9337699984.0
2007-01-23 19:15:00,97.94,97.957,97.902,97.917,13889999963.0
2007-01-23 19:30:00,97.933,97.948,97.877,97.905,12112199958.0
2007-01-23 19:45:00,97.889,97.94,97.87,97.905,9035699960.0
2007-01-23 20:00:00,97.905,97.931,97.806,97.878,11013099958.0
2007-01-23 20:15:00,97.904,97.978,97.893,97.94,15737199977.0
2007-01-23 20:30:00,97.93,97.95,97.845,97.866,14665099952.0
2007-01-23 20:45:00,97.863,97.98,97.831,97.867,17220799966.0
2007-01-23 21:00:00,97.98,97.99,97.858,97.958,8882900006.0
2007-01-23 21:15:00,97.944,97.957,97.884,97.934,14708899968.0
2007-01-23 21:30:00,97.928,97.957,97.898,97.956,7780099987.0
2007-01-23 21:45:00,97.934,97.985,97.916,97.947,6886599990.0
2007-01-23 22:00:00,97.965,97.982,97.881,97.913,6511399997.0
2007-01-23 22:15:00,97.905,97.948,97.878,97.878,4693599989.0
2007-01-23 22:30:00,97.915,97.92,97.841,97.88,5365100000.0
2007-01-23 22:45:00,97.89,97.913,97.809,97.817,5123099980.0
2007-01-23 23:00:00,97.879,97.902,97.854,97.868,3361799982.0
2007-01-23 23:15:00,97.866,97.882,97.821,97.857,3268599991.0
2007-01-23 23:30:00,97.875,97.892,97.822,97.855,3771400000.0
2007-01-23 23:45:00,97.856,97.895,97.829,97.832,3043299988.0
2007-01-24 00:00:00,97.833,97.868,97.794,97.814,3486599989.0
2007-01-24 00:15:00,97.818,97.83,97.776,97.821,3436899994.0
2007-01-24 00:30:00,97.794,97.85,97.772,97.815,3153400007.0
2007-01-24 00:45:00,97.821,97.883,97.816,97.856,3982099998.0
2007-01-24 01:00:00,97.861,97.878,97.798,97.818,3227399990.0
2007-01-24 01:15:00,97.842,97.85,97.795,97.815,3466500006.0
2007-01-24 01:30:00,97.847,97.87,97.806,97.832,3071699988.0
2007-01-24 01:45:00,97.808,97.883,97.797,97.858,4194800007.0
2007-01-24 02:00:00,97.839,97.897,97.835,97.869,2986199991.0
2007-01-24 02:15:00,97.883,97.957,97.866,97.95,3316799980.0
2007-01-24 02:30:00,97.942,97.952,97.869,97.907,3796499984.0
2007-01-24 02:45:00,97.908,97.949,97.884,97.923,3478999987.0
2007-01-24 03:00:00,97.915,97.947,97.87,97.941,3309799977.0
2007-01-24 03:15:00,97.943,97.955,97.905,97.94,2691799989.0
2007-01-24 03:30:00,97.925,97.954,97.888,97.952,3269599995.0
2007-01-24 03:45:00,97.943,97.955,97.868,97.877,3080900001.0
2007-01-24 04:00:00,97.862,97.916,97.854,97.872,2828499991.0
2007-01-24 04:15:00,97.878,97.905,97.821,97.844,3084000003.0
2007-01-24 04:30:00,97.841,97.873,97.801,97.814,3312900005.0
2007-01-24 04:45:00,97.823,97.826,97.781,97.784,2888599992.0
2007-01-24 05:00:00,97.785,97.843,97.76,97.841,3051199991.0
2007-01-24 05:15:00,97.827,97.874,97.817,97.86,2935199988.0
2007-01-24 05:30:00,97.845,97.897,97.813,97.813,3038500007.0
2007-01-24 05:45:00,97.817,97.887,97.801,97.85,2972099996.0
2007-01-24 06:00:00,97.853,97.863,97.75,97.787,3111199988.0
2007-01-24 06:15:00,97.773,97.806,97.722,97.733,2860299995.0
2007-01-24 06:30:00,97.742,97.795,97.711,97.743,2920500007.0
2007-01-24 06:45:00,97.753,97.797,97.733,97.78,3060000012.0
2007-01-24 07:00:00,97.787,97.845,97.755,97.824,2857499991.0
2007-01-24 07:15:00,97.832,97.858,97.811,97.829,3303999992.0
2007-01-24 07:30:00,97.855,97.855,97.739,97.771,3309299992.0
2007-01-24 07:45:00,97.732,97.772,97.682,97.71,3154699980.0
2007-01-24 08:00:00,97.706,97.734,97.605,97.625,3243599991.0
2007-01-24 08:15:00,97.615,97.675,97.612,97.643,3153299984.0
2007-01-24 08:30:00,97.641,97.657,97.276,97.287,3655699985.0
2007-01-24 08:45:00,97.305,97.343,97.156,97.262,3453999992.0
2007-01-24 09:00:00,97.261,97.399,97.17,97.37,3655699977.0
2007-01-24 09:15:00,97.401,97.439,97.274,97.34,3673599981.0
2007-01-24 09:30:00,97.343,97.398,97.294,97.375,3474499990.0
2007-01-24 09:45:00,97.37,97.386,97.219,97.282,3307099993.0
2007-01-24 10:00:00,97.281,97.299,96.988,97.002,3307999989.0
2007-01-24 10:15:00,97.017,97.071,96.935,97.016,3776899990.0
2007-01-24 10:30:00,97.028,97.148,96.979,97.104,3403099974.0
2007-01-24 10:45:00,97.112,97.125,96.929,96.945,3505699976.0
2007-01-24 11:00:00,96.925,97.153,96.918,97.13,3461699987.0
2007-01-24 11:15:00,97.158,97.235,97.142,97.215,3677899993.0
2007-01-24 11:30:00,97.221,97.522,97.209,97.457,3878399995.0
2007-01-24 11:45:00,97.451,97.623,97.435,97.582,3497599989.0
2007-01-24 12:00:00,97.561,97.586,97.48,97.509,3489999981.0
2007-01-24 12:15:00,97.492,97.663,97.469,97.657,3519499999.0
2007-01-24 12:30:00,97.615,97.695,97.492,97.51,2826499991.0
2007-01-24 12:45:00,97.505,97.554,97.395,97.418,3224199988.0
2007-01-24 13:00:00,97.415,97.47,97.352,97.414,3528000003.0
2007-01-24 13:15:00,97.403,97.452,97.33,97.36,3160599988.0
2007-01-24 13:30:00,97.342,97.386,97.302,97.365,3078499987.0
2007-01-24 13:45:00,97.345,97.384,97.319,97.349,3760199993.0
2007-01-24 14:00:00,97.347,97.458,97.331,97.425,3610799990.0
2007-01-24 14:15:00,97.435,97.493,97.401,97.443,3030099996.0
2007-01-24 14:30:00,97.423,97.491,97.395,97.455,3229899990.0
2007-01-24 14:45:00,97.436,97.504,97.414,97.467,3717999981.0
2007-01-24 15:00:00,97.458,97.591,97.448,97.55,3972300006.0
2007-01-24 15:15:00,97.54,97.578,97.495,97.529,3590100007.0
2007-01-24 15:30:00,97.516,97.528,97.421,97.451,2978600005.0
2007-01-24 15:45:00,97.474,97.484,97.313,97.313,3248899985.0
2007-01-24 16:00:00,97.286,97.319,97.21,97.223,3433299987.0
2007-01-24 16:15:00,97.228,97.285,97.178,97.271,3794500001.0
2007-01-24 16:30:00,97.269,97.356,97.241,97.324,3072599987.0
2007-01-24 16:45:00,97.301,97.331,97.24,97.28,3419299985.0
2007-01-24 17:00:00,97.274,97.375,97.021,97.076,3312300002.0
2007-01-24 17:15:00,97.026,97.054,96.738,96.925,3975699973.0
2007-01-24 17:30:00,96.927,97.025,96.837,96.899,3077199988.0
2007-01-24 17:45:00,96.886,96.938,96.805,96.883,3161899983.0
2007-01-24 18:00:00,96.887,96.924,96.71,96.74,25757999906.0
2007-01-24 18:15:00,96.73,96.8,96.66,96.762,23711299961.0
2007-01-24 18:30:00,96.76,96.79,96.652,96.688,18393799922.0
2007-01-24 18:45:00,96.704,96.813,96.678,96.738,14238499963.0
2007-01-24 19:00:00,96.723,96.785,96.694,96.742,9216799979.0
2007-01-24 19:15:00,96.723,96.797,96.652,96.772,14536899971.0
2007-01-24 19:30:00,96.791,96.84,96.705,96.831,12287499977.0
2007-01-24 19:45:00,96.812,96.837,96.776,96.815,9106399972.0
2007-01-24 20:00:00,96.813,96.813,96.734,96.765,9966799957.0
2007-01-24 20:15:00,96.767,96.795,96.724,96.765,12769299967.0
2007-01-24 20:30:00,96.741,96.84,96.73,96.752,14897199938.0
2007-01-24 20:45:00,96.746,96.84,96.708,96.737,16118199954.0
2007-01-24 21:00:00,96.84,96.87,96.701,96.754,9232099965.0
2007-01-24 21:15:00,96.769,96.817,96.746,96.784,14515299957.0
2007-01-24 21:30:00,96.803,96.86,96.795,96.845,8175299965.0
2007-01-24 21:45:00,96.842,96.864,96.811,96.828,6618599983.0
2007-01-24 22:00:00,96.815,96.862,96.745,96.765,6828699959.0
2007-01-24 22:15:00,96.785,96.845,96.768,96.825,4744199986.0
2007-01-24 22:30:00,96.833,96.906,96.806,96.892,5566299985.0
2007-01-24 22:45:00,96.893,96.946,96.848,96.898,5506200004.0
2007-01-24 23:00:00,96.928,96.98,96.884,96.893,3387000008.0
2007-01-24 23:15:00,96.916,96.972,96.903,96.962,3111599989.0
2007-01-24 23:30:00,96.974,97.077,96.969,97.056,3066099986.0
2007-01-24 23:45:00,97.058,97.106,97.009,97.076,3005400000.0
2007-01-25 00:00:00,97.061,97.108,97.017,97.044,3141999991.0
2007-01-25 00:15:00,97.028,97.087,97.018,97.087,3159199988.0
2007-01-25 00:30:00,97.068,97.091,96.985,96.99,3500299978.0
2007-01-25 00:45:00,96.999,97.02,96.944,96.976,3618099999.0
2007-01-25 01:00:00,96.97,96.998,96.891,96.91,3164099982.0
2007-01-25 01:15:00,96.913,96.916,96.821,96.881,3518499994.0
2007-01-25 01:30:00,96.91,96.923,96.856,96.887,3238099996.0
2007-01-25 01:45:00,96.878,96.915,96.775,96.8,4158499996.0
2007-01-25 02:00:00,96.777,96.874,96.757,96.856,3226000002.0
2007-01-25 02:15:00,96.869,96.876,96.776,96.833,3456699990.0
2007-01-25 02:30:00,96.82,96.884,96.794,96.819,3264199993.0
2007-01-25 02:45:00,96.796,96.885,96.79,96.832,3442599992.0
2007-01-25 03:00:00,96.815,96.841,96.779,96.835,3308799991.0
2007-01-25 03:15:00,96.826,96.85,96.78,96.833,3818199985.0
2007-01-25 03:30:00,96.858,96.896,96.803,96.846,3221599994.0
2007-01-25 03:45:00,96.84,96.84,96.684,96.722,3201300002.0
2007-01-25 04:00:00,96.725,96.75,96.553,96.682,2878599991.0
2007-01-25 04:15:00,96.681,96.707,96.574,96.586,3455199991.0
2007-01-25 04:30:00,96.596,96.606,96.5,96.538,3029400003.0
2007-01-25 04:45:00,96.541,96.558,96.487,96.511,3044699992.0
2007-01-25 05:00:00,96.501,96.697,96.474,96.657,3330399982.0
2007-01-25 05:15:00,96.623,96.646,96.519,96.584,2807899979.0
2007-01-25 05:30:00,96.569,96.583,96.527,96.57,2934699997.0
2007-01-25 05:45:00,96.567,96.589,96.512,96.573,2693399994.0
2007-01-25 06:00:00,96.568,96.627,96.509,96.624,3284200003.0
2007-01-25 06:15:00,96.611,96.624,96.528,96.555,3100299977.0
2007-01-25 06:30:00,96.559,96.571,96.517,96.541,3109299997.0
2007-01-25 06:45:00,96.539,96.564,96.463,96.477,3096299989.0
2007-01-25 07:00:00,96.47,96.497,96.32,96.463,3124199996.0
2007-01-25 07:15:00,96.476,96.63,96.467,96.487,3697599999.0
2007-01-25 07:30:00,96.481,96.545,96.45,96.525,3618399992.0
2007-01-25 07:45:00,96.505,96.534,96.427,96.431,3280199982.0
2007-01-25 08:00:00,96.451,96.452,96.384,96.426,3221099988.0
2007-01-25 08:15:00,96.432,96.445,96.365,96.394,3988899986.0
2007-01-25 08:30:00,96.41,96.466,96.384,96.434,3548399990.0
2007-01-25 08:45:00,96.439,96.566,96.427,96.562,3233999990.0
2007-01-25 09:00:00,96.55,96.632,96.482,96.536,3559899981.0
2007-01-25 09:15:00,96.538,96.585,96.495,96.547,3177899982.0
2007-01-25 09:30:00,96.556,96.648,96.534,96.626,3650199999.0
2007-01-25 09:45:00,96.656,96.761,96.647,96.734,3673499987.0
2007-01-25 10:00:00,96.732,96.853,96.685,96.812,3005299996.0
2007-01-25 10:15:00,96.828,96.864,96.737,96.831,3885799996.0
2007-01-25 10:30:00,96.829,96.845,96.722,96.742,3172999982.0
2007-01-25 10:45:00,96.766,96.87,96.755,96.788,3573299994.0
2007-01-25 11:00:00,96.773,96.816,96.626,96.719,3235799989.0
2007-01-25 11:15:00,96.725,96.793,96.605,96.688,3716599993.0
2007-01-25 11:30:00,96.68,96.68,96.545,96.583,3776299981.0
2007-01-25 11:45:00,96.599,96.775,96.528,96.749,3747899983.0
2007-01-25 12:00:00,96.742,96.774,96.615,96.633,3769399991.0
2007-01-25 12:15:00,96.632,96.712,96.586,96.687,3444199978.0
2007-01-25 12:30:00,96.683,96.764,96.651,96.745,3107499994.0
2007-01-25 12:45:00,96.768,96.953,96.754,96.894,3508999979.0
2007-01-25 13:00:00,96.932,97.018,96.886,97.005,3323499980.0
2007-01-25 13:15:00,97.01,97.031,96.86,96.865,3889099994.0
2007-01-25 13:30:00,96.846,96.846,96.76,96.82,3414399963.0
2007-01-25 13:45:00,96.805,97.118,96.785,97.02,4239700013.0
2007-01-25 14:00:00,97.024,97.047,96.89,96.906,3455700010.0
2007-01-25 14:15:00,96.918,97.004,96.898,96.988,3127499980.0
2007-01-25 14:30:00,97.005,97.082,96.978,97.065,3044100001.0
2007-01-25 14:45:00,97.072,97.095,96.932,96.98,3389199992.0
2007-01-25 15:00:00,96.988,97.165,96.98,97.094,3259299985.0
2007-01-25 15:15:00,97.06,97.185,97.033,97.095,3742900001.0
2007-01-25 15:30:00,97.078,97.178,97.057,97.158,3144499991.0
2007-01-25 15:45:00,97.17,97.17,97.079,97.147,4123699989.0
2007-01-25 16:00:00,97.133,97.191,97.108,97.161,3038999989.0
2007-01-25 16:15:00,97.167,97.233,97.082,97.22,3219299986.0
2007-01-25 16:30:00,97.209,97.245,97.171,97.199,3101099997.0
2007-01-25 16:45:00,97.205,97.281,97.173,97.186,3339999988.0
2007-01-25 17:00:00,97.179,97.26,97.167,97.215,3229799990.0
2007-01-25 17:15:00,97.188,97.217,97.128,97.177,3152099994.0
2007-01-25 17:30:00,97.153,97.178,97.116,97.142,3463699997.0
2007-01-25 17:45:00,97.144,97.177,97.11,97.15,3035699990.0
2007-01-25 18:00:00,97.136,97.22,97.109,97.19,24565799902.0
2007-01-25 18:15:00,97.2,97.233,97.135,97.167,23977999948.0
2007-01-25 18:30:00,97.155,97.187,97.11,97.17,17994699937.0
2007-01-25 18:45:00,97.17,97.22,97.104,97.22,14220099995.0
2007-01-25 19:00:00,97.203,97.228,97.162,97.183,9337899995.0
2007-01-25 19:15:00,97.198,97.206,97.131,97.148,14160199959.0
2007-01-25 19:30:00,97.172,97.201,97.126,97.182,11953199995.0
2007-01-25 19:45:00,97.165,97.193,97.121,97.183,8751799949.0
2007-01-25 20:00:00,97.157,97.195,97.102,97.173,10174099956.0
2007-01-25 20:15:00,97.172,97.187,97.0,97.01,14625699954.0
2007-01-25 20:30:00,97.0,97.174,96.99,97.135,16062699953.0
2007-01-25 20:45:00,97.114,97.186,96.93,96.97,14069899981.0
2007-01-25 21:00:00,96.98,97.141,96.95,97.016,9660899992.0
2007-01-25 21:15:00,97.007,97.023,96.957,96.99,14422299979.0
2007-01-25 21:30:00,96.993,97.067,96.95,96.964,8584899974.0
2007-01-25 21:45:00,96.943,96.972,96.894,96.96,5942799966.0
2007-01-25 22:00:00,96.965,96.997,96.93,96.97,6650699975.0
2007-01-25 22:15:00,96.97,96.989,96.924,96.963,5024799990.0
2007-01-25 22:30:00,96.967,97.0,96.937,96.951,4995199985.0
2007-01-25 22:45:00,96.975,97.055,96.95,96.977,4773900003.0
2007-01-25 23:00:00,97.047,97.059,97.011,97.025,2678699992.0
2007-01-25 23:15:00,97.043,97.048,96.992,97.03,3438799995.0
2007-01-25 23:30:00,97.032,97.068,96.995,97.043,3249899997.0
2007-01-25 23:45:00,97.027,97.094,97.02,97.052,3172799996.0
2007-01-26 00:00:00,97.062,97.106,97.042,97.08,2971499998.0
2007-01-26 00:15:00,97.08,97.109,97.053,97.095,2910399999.0
2007-01-26 00:30:00,97.08,97.123,97.047,97.093,3047799984.0
2007-01-26 00:45:00,97.115,97.124,97.027,97.043,2997599990.0
2007-01-26 01:00:00,97.028,97.057,96.992,97.04,3137199998.0
2007-01-26 01:15:00,97.05,97.238,97.036,97.206,3244599997.0
2007-01-26 01:30:00,97.209,97.444,97.129,97.371,3045599990.0
2007-01-26 01:45:00,97.365,97.418,97.331,97.395,3737599969.0
2007-01-26 02:00:00,97.38,97.404,97.285,97.311,3526399997.0
2007-01-26 02:15:00,97.339,97.393,97.315,97.361,3797699984.0
2007-01-26 02:30:00,97.333,97.371,97.286,97.31,3342899989.0
2007-01-26 02:45:00,97.294,97.375,97.279,97.363,3263799992.0
2007-01-26 03:00:00,97.331,97.38,97.309,97.378,3609999990.0
2007-01-26 03:15:00,97.374,97.407,97.315,97.341,3653500005.0
2007-01-26 03:30:00,97.341,97.358,97.177,97.207,3136700001.0
2007-01-26 03:45:00,97.177,97.208,97.086,97.092,3473499992.0
2007-01-26 04:00:00,97.112,97.14,97.037,97.14,3453900008.0
2007-01-26 04:15:00,97.127,97.163,97.081,97.117,2688599989.0
2007-01-26 04:30:00,97.1,97.155,97.1,97.124,2771399986.0
2007-01-26 04:45:00,97.132,97.164,97.115,97.14,2880999985.0
2007-01-26 05:00:00,97.135,97.23,97.135,97.227,2998599997.0
2007-01-26 05:15:00,97.228,97.232,97.176,97.203,3514999992.0
2007-01-26 05:30:00,97.203,97.261,97.19,97.257,2860199979.0
2007-01-26 05:45:00,97.241,97.259,97.166,97.21,3333299990.0
2007-01-26 06:00:00,97.203,97.23,97.17,97.197,4248499998.0
2007-01-26 06:15:00,97.186,97.2,97.134,97.148,2212499991.0
2007-01-26 06:30:00,97.16,97.179,97.052,97.065,2927099998.0
2007-01-26 06:45:00,97.076,97.185,97.046,97.171,3287499994.0
2007-01-26 07:00:00,97.152,97.181,97.071,97.092,3594800006.0
2007-01-26 07:15:00,97.099,97.137,97.073,97.134,3437899978.0
2007-01-26 07:30:00,97.126,97.137,97.082,97.105,3479899994.0
2007-01-26 07:45:00,97.054,97.123,97.052,97.058,2873099996.0
2007-01-26 08:00:00,97.048,97.155,97.029,97.127,3319199984.0
2007-01-26 08:15:00,97.15,97.15,97.057,97.06,2991799999.0
2007-01-26 08:30:00,97.066,97.104,97.029,97.077,3006399993.0
2007-01-26 08:45:00,97.091,97.184,97.073,97.12,3075500001.0
2007-01-26 09:00:00,97.134,97.153,97.069,97.106,3748899991.0
2007-01-26 09:15:00,97.134,97.285,97.102,97.249,3921099989.0
2007-01-26 09:30:00,97.248,97.286,97.205,97.224,3581899995.0
2007-01-26 09:45:00,97.247,97.278,97.176,97.176,3368699985.0
2007-01-26 10:00:00,97.203,97.205,96.998,97.059,3663300013.0
2007-01-26 10:15:00,97.079,97.164,97.053,97.138,3408399994.0
2007-01-26 10:30:00,97.157,97.157,97.042,97.087,3448699997.0
2007-01-26 10:45:00,97.091,97.181,97.066,97.077,3757699992.0
2007-01-26 11:00:00,97.096,97.162,97.084,97.146,3602199987.0
2007-01-26 11:15:00,97.123,97.154,97.06,97.091,3975499988.0
2007-01-26 11:30:00,97.092,97.115,97.032,97.054,3855299994.0
2007-01-26 11:45:00,97.06,97.125,96.985,97.027,3986500006.0
2007-01-26 12:00:00,97.027,97.044,96.933,96.972,3590199985.0
2007-01-26 12:15:00,96.983,96.983,96.907,96.952,3409900003.0
2007-01-26 12:30:00,96.941,96.958,96.845,96.89,2805499994.0
2007-01-26 12:45:00,96.852,96.879,96.766,96.802,3690299984.0
2007-01-26 13:00:00,96.817,96.833,96.757,96.811,3545900001.0
2007-01-26 13:15:00,96.797,96.84,96.743,96.816,3277699993.0
2007-01-26 13:30:00,96.824,96.84,96.69,96.717,3398299986.0
2007-01-26 13:45:00,96.746,96.887,96.705,96.837,3252899988.0
2007-01-26 14:00:00,96.832,96.91,96.737,96.91,3206499991.0
2007-01-26 14:15:00,96.901,96.931,96.848,96.88,2927000001.0
2007-01-26 14:30:00,96.851,96.882,96.782,96.801,3392299976.0
2007-01-26 14:45:00,96.805,96.858,96.776,96.858,3644100006.0
2007-01-26 15:00:00,96.861,96.877,96.787,96.8,2961999978.0
2007-01-26 15:15:00,96.777,96.852,96.741,96.817,4064399992.0
2007-01-26 15:30:00,96.754,96.863,96.742,96.797,3575099980.0
2007-01-26 15:45:00,96.799,96.883,96.752,96.883,3514600001.0
2007-01-26 16:00:00,96.874,96.936,96.827,96.872,3296300000.0
2007-01-26 16:15:00,96.858,96.883,96.775,96.779,3206299987.0
2007-01-26 16:30:00,96.807,96.808,96.74,96.755,3376399985.0
2007-01-26 16:45:00,96.756,96.812,96.717,96.767,3399200001.0
2007-01-26 17:00:00,96.718,96.883,96.718,96.807,3444000005.0
2007-01-26 17:15:00,96.771,96.862,96.754,96.784,3086299996.0
2007-01-26 17:30:00,96.796,96.888,96.77,96.805,3474199984.0
2007-01-26 17:45:00,96.789,96.939,96.789,96.902,3354699979.0
2007-01-26 18:00:00,96.922,96.96,96.831,96.94,25378399898.0
2007-01-26 18:15:00,96.95,97.0,96.882,96.962,20971999960.0
2007-01-26 18:30:00,96.962,96.99,96.891,96.906,18892199951.0
2007-01-26 18:45:00,96.923,96.954,96.885,96.915,13630699954.0
2007-01-26 19:00:00,96.916,96.97,96.87,96.954,9637499965.0
2007-01-26 19:15:00,96.958,97.017,96.919,96.985,14468299983.0
2007-01-26 19:30:00,96.99,97.003,96.911,96.916,11974799959.0
2007-01-26 19:45:00,96.92,96.949,96.863,96.885,9070399984.0
2007-01-26 20:00:00,96.865,96.907,96.829,96.884,11050499975.0
2007-01-26 20:15:00,96.89,96.93,96.87,96.891,14411399953.0
2007-01-26 20:30:00,96.93,96.94,96.854,96.881,14935499975.0
2007-01-26 20:45:00,96.868,96.94,96.842,96.87,16273499962.0
2007-01-26 21:00:00,96.885,96.95,96.846,96.864,10726199966.0
2007-01-26 21:15:00,96.856,96.932,96.843,96.918,15337499986.0
2007-01-26 21:30:00,96.913,96.963,96.897,96.931,7976399990.0
2007-01-26 21:45:00,96.92,96.95,96.889,96.94,6678399998.0
2007-01-26 22:00:00,96.945,96.964,96.907,96.956,6873299996.0
2007-01-26 22:15:00,96.956,96.97,96.912,96.912,4659299999.0
2007-01-26 22:30:00,96.945,96.96,96.895,96.94,5261699968.0
2007-01-26 22:45:00,96.933,96.983,96.874,96.932,5325200007.0
2007-01-26 23:00:00,96.972,96.973,96.888,96.924,3083599985.0
2007-01-26 23:15:00,96.94,96.957,96.897,96.927,2977000004.0
2007-01-26 23:30:00,96.93,96.944,96.884,96.911,3512699991.0
2007-01-26 23:45:00,96.913,96.931,96.872,96.906,3107500012.0
2007-01-29 00:00:00,96.867,96.928,96.828,96.885,3465399990.0
2007-01-29 00:15:00,96.897,96.91,96.857,96.887,3069499988.0
2007-01-29 00:30:00,96.878,96.963,96.878,96.958,2991800000.0
2007-01-29 00:45:00,96.961,96.963,96.894,96.939,3169799982.0
2007-01-29 01:00:00,96.911,96.943,96.876,96.91,2871599991.0
2007-01-29 01:15:00,96.916,96.936,96.869,96.908,2815800000.0
2007-01-29 01:30:00,96.911,96.947,96.875,96.935,2897399984.0
2007-01-29 01:45:00,96.938,96.955,96.874,96.927,3787099990.0
2007-01-29 02:00:00,96.922,96.963,96.907,96.914,3155799992.0
2007-01-29 02:15:00,96.928,96.967,96.893,96.916,3604999976.0
2007-01-29 02:30:00,96.92,96.945,96.86,96.945,3813500005.0
2007-01-29 02:45:00,96.93,96.99,96.926,96.96,3121099977.0
2007-01-29 03:00:00,96.96,97.031,96.914,96.989,3678799988.0
2007-01-29 03:15:00,96.982,97.001,96.949,96.978,3342699979.0
2007-01-29 03:30:00,97.002,97.076,96.974,97.032,3611600000.0
2007-01-29 03:45:00,97.008,97.06,96.989,97.041,3187699988.0
2007-01-29 04:00:00,97.005,97.044,96.984,97.011,2755199985.0
2007-01-29 04:15:00,97.027,97.045,96.988,97.009,3045799986.0
2007-01-29 04:30:00,97.014,97.03,96.97,97.01,2754199978.0
2007-01-29 04:45:00,97.019,97.032,96.979,96.996,3260199997.0
2007-01-29 05:00:00,96.985,97.011,96.958,97.0,3110299978.0
2007-01-29 05:15:00,96.983,97.004,96.936,96.966,2588399986.0
2007-01-29 05:30:00,96.985,97.023,96.954,96.975,3004899984.0
2007-01-29 05:45:00,96.971,97.041,96.939,97.035,2259200002.0
2007-01-29 06:00:00,97.034,97.062,96.993,97.04,3565299980.0
2007-01-29 06:15:00,97.022,97.073,97.002,97.063,3489199986.0
2007-01-29 06:30:00,97.04,97.085,97.021,97.056,2367999992.0
2007-01-29 06:45:00,97.047,97.088,97.014,97.07,2853999998.0
2007-01-29 07:00:00,97.065,97.073,96.998,97.032,2850799994.0
2007-01-29 07:15:00,97.024,97.037,96.979,97.013,2625299993.0
2007-01-29 07:30:00,97.009,97.036,96.941,97.015,2680599992.0
2007-01-29 07:45:00,97.003,97.047,96.98,97.019,2865099990.0
2007-01-29 08:00:00,97.026,97.095,97.016,97.07,3541100000.0
2007-01-29 08:15:00,97.092,97.095,97.029,97.049,3007999984.0
2007-01-29 08:30:00,97.057,97.111,97.017,97.103,3460799998.0
2007-01-29 08:45:00,97.121,97.153,97.059,97.14,3411200000.0
2007-01-29 09:00:00,97.148,97.27,97.133,97.204,3432699989.0
2007-01-29 09:15:00,97.21,97.227,97.078,97.132,3958000000.0
2007-01-29 09:30:00,97.118,97.172,97.064,97.146,3609299999.0
2007-01-29 09:45:00,97.157,97.174,97.101,97.133,3474399976.0
2007-01-29 10:00:00,97.152,97.168,97.019,97.03,3194000004.0
2007-01-29 10:15:00,97.044,97.094,96.976,97.056,3596299997.0
2007-01-29 10:30:00,97.072,97.137,97.024,97.119,4069499996.0
2007-01-29 10:45:00,97.112,97.169,97.088,97.111,3636799989.0
2007-01-29 11:00:00,97.091,97.15,97.045,97.08,3500899980.0
2007-01-29 11:15:00,97.073,97.103,97.008,97.035,3660999986.0
2007-01-29 11:30:00,97.034,97.097,96.993,97.082,3730100004.0
2007-01-29 11:45:00,97.103,97.126,97.045,97.065,3536799994.0
2007-01-29 12:00:00,97.082,97.152,97.037,97.138,3405999986.0
2007-01-29 12:15:00,97.145,97.171,97.096,97.147,3701299992.0
2007-01-29 12:30:00,97.114,97.138,97.051,97.085,3175899990.0
2007-01-29 12:45:00,97.064,97.115,97.024,97.07,3481500000.0
2007-01-29 13:00:00,97.082,97.112,97.054,97.083,3819099991.0
2007-01-29 13:15:00,97.069,97.143,97.053,97.138,3535399989.0
2007-01-29 13:30:00,97.126,97.202,97.09,97.158,3420299994.0
2007-01-29 13:45:00,97.146,97.166,97.077,97.135,3534599989.0
2007-01-29 14:00:00,97.116,97.186,97.1,97.178,3603299993.0
2007-01-29 14:15:00,97.153,97.255,97.146,97.225,3581200003.0
2007-01-29 14:30:00,97.227,97.267,97.175,97.256,3009699987.0
2007-01-29 14:45:00,97.246,97.29,97.172,97.19,3000299981.0
2007-01-29 15:00:00,97.199,97.229,97.168,97.195,2743100001.0
2007-01-29 15:15:00,97.201,97.233,97.125,97.152,3508099990.0
2007-01-29 15:30:00,97.15,97.162,97.095,97.126,3350299988.0
2007-01-29 15:45:00,97.144,97.223,97.124,97.208,3064499992.0
2007-01-29 16:00:00,97.186,97.222,97.145,97.195,3334499977.0
2007-01-29 16:15:00,97.196,97.196,97.114,97.17,3202699986.0
2007-01-29 16:30:00,97.16,97.176,97.038,97.087,3747099973.0
2007-01-29 16:45:00,97.1,97.173,97.077,97.121,3586099985.0
2007-01-29 17:00:00,97.121,97.148,97.081,97.121,2941999989.0
2007-01-29 17:15:00,97.134,97.165,97.08,97.139,3315800002.0
2007-01-29 17:30:00,97.122,97.156,97.06,97.09,3684499989.0
2007-01-29 17:45:00,97.098,97.146,97.077,97.12,3673899990.0
2007-01-29 18:00:00,97.132,97.3,97.132,97.24,22973799892.0
2007-01-29 18:15:00,97.23,97.23,97.138,97.165,23579699908.0
2007-01-29 18:30:00,97.15,97.21,97.124,97.134,18703199906.0
2007-01-29 18:45:00,97.152,97.201,97.111,97.161,13735099974.0
2007-01-29 19:00:00,97.166,97.303,97.166,97.232,9944799966.0
2007-01-29 19:15:00,97.241,97.241,97.113,97.169,14135999952.0
2007-01-29 19:30:00,97.202,97.215,97.151,97.189,12556299960.0
2007-01-29 19:45:00,97.166,97.205,97.146,97.18,9615799997.0
2007-01-29 20:00:00,97.18,97.2,97.146,97.18,10372199975.0
2007-01-29 20:15:00,97.18,97.25,97.131,97.25,12862999982.0
2007-01-29 20:30:00,97.175,97.245,97.14,97.21,14414299934.0
2007-01-29 20:45:00,97.219,97.261,97.186,97.255,16990799950.0
2007-01-29 21:00:00,97.28,97.289,97.234,97.287,9287799984.0
2007-01-29 21:15:00,97.285,97.285,97.219,97.249,14757499971.0
2007-01-29 21:30:00,97.254,97.28,97.201,97.241,8060099982.0
2007-01-29 21:45:00,97.243,97.279,97.217,97.27,6998199988.0
2007-01-29 22:00:00,97.264,97.293,97.209,97.254,6610799980.0
2007-01-29 22:15:00,97.27,97.276,97.151,97.173,4395400007.0
2007-01-29 22:30:00,97.16,97.179,97.069,97.091,5317299976.0
2007-01-29 22:45:00,97.103,97.163,97.058,97.094,5315699976.0
2007-01-29 23:00:00,97.11,97.158,97.078,97.138,3212199991.0
2007-01-29 23:15:00,97.143,97.158,97.077,97.123,3049999984.0
2007-01-29 23:30:00,97.128,97.14,97.08,97.123,3169100004.0
2007-01-29 23:45:00,97.101,97.136,97.084,97.094,3401099977.0
2007-01-30 00:00:00,97.112,97.159,97.036,97.154,3442299998.0
2007-01-30 00:15:00,97.134,97.173,97.117,97.158,3090499995.0
2007-01-30 00:30:00,97.148,97.191,97.105,97.179,3762799986.0
2007-01-30 00:45:00,97.156,97.183,97.113,97.142,3469700003.0
2007-01-30 01:00:00,97.128,97.161,97.098,97.108,2849999982.0
2007-01-30 01:15:00,97.128,97.229,97.102,97.17,3101499981.0
2007-01-30 01:30:00,97.207,97.229,97.172,97.185,3372300013.0
2007-01-30 01:45:00,97.195,97.22,97.109,97.198,3987799999.0
2007-01-30 02:00:00,97.169,97.187,97.095,97.106,3988799978.0
2007-01-30 02:15:00,97.106,97.161,97.088,97.098,3635899991.0
2007-01-30 02:30:00,97.106,97.12,96.962,96.979,3263699986.0
2007-01-30 02:45:00,96.985,97.048,96.961,97.028,3259099987.0
2007-01-30 03:00:00,97.034,97.101,97.025,97.064,3852899995.0
2007-01-30 03:15:00,97.059,97.078,97.022,97.057,3327300000.0
2007-01-30 03:30:00,97.051,97.102,97.024,97.089,3059699987.0
2007-01-30 03:45:00,97.092,97.15,97.07,97.15,3565699993.0
2007-01-30 04:00:00,97.145,97.152,97.089,97.097,3273899990.0
2007-01-30 04:15:00,97.107,97.15,97.083,97.134,3135999988.0
2007-01-30 04:30:00,97.121,97.152,97.099,97.143,2839200000.0
2007-01-30 04:45:00,97.152,97.158,97.102,97.131,2732899996.0
2007-01-30 05:00:00,97.145,97.169,97.116,97.138,2986699988.0
2007-01-30 05:15:00,97.156,97.181,97.126,97.161,3436000001.0
2007-01-30 05:30:00,97.149,97.24,97.149,97.202,2989399978.0
2007-01-30 05:45:00,97.225,97.237,97.157,97.202,2815400005.0
2007-01-30 06:00:00,97.218,97.267,97.192,97.255,3550599990.0
2007-01-30 06:15:00,97.252,97.273,97.213,97.242,2892700000.0
2007-01-30 06:30:00,97.228,97.244,97.165,97.221,2329799992.0
2007-01-30 06:45:00,97.19,97.265,97.19,97.229,2877700003.0
2007-01-30 07:00:00,97.214,97.232,97.149,97.213,3145799987.0
2007-01-30 07:15:00,97.199,97.224,97.171,97.215,3091099993.0
2007-01-30 07:30:00,97.204,97.242,97.181,97.239,3098600005.0
2007-01-30 07:45:00,97.23,97.242,97.163,97.175,2901299999.0
2007-01-30 08:00:00,97.18,97.214,97.154,97.155,2828399984.0
2007-01-30 08:15:00,97.171,97.219,97.136,97.206,3369399999.0
2007-01-30 08:30:00,97.195,97.214,97.08,97.099,3331099982.0
2007-01-30 08:45:00,97.126,97.177,97.078,97.124,3556199988.0
2007-01-30 09:00:00,97.137,97.157,97.058,97.128,3293499992.0
2007-01-30 09:15:00,97.123,97.216,97.123,97.16,3443699979.0
2007-01-30 09:30:00,97.161,97.295,97.091,97.251,3380200001.0
2007-01-30 09:45:00,97.257,97.31,97.194,97.217,3293299997.0
2007-01-30 10:00:00,97.241,97.29,97.17,97.214,3572199983.0
2007-01-30 10:15:00,97.214,97.307,97.182,97.28,3745799990.0
2007-01-30 10:30:00,97.274,97.312,97.225,97.29,3947499988.0
2007-01-30 10:45:00,97.298,97.338,97.252,97.263,3358499988.0
2007-01-30 11:00:00,97.268,97.301,97.198,97.228,3435899988.0
2007-01-30 11:15:00,97.226,97.26,97.193,97.232,3485299984.0
2007-01-30 11:30:00,97.226,97.274,97.16,97.182,3591299976.0
2007-01-30 11:45:00,97.158,97.192,97.127,97.155,4164299975.0
2007-01-30 12:00:00,97.169,97.207,97.134,97.178,3383299980.0
2007-01-30 12:15:00,97.182,97.229,97.122,97.221,3444500002.0
2007-01-30 12:30:00,97.184,97.277,97.183,97.213,3113299994.0
2007-01-30 12:45:00,97.195,97.264,97.181,97.202,4045099987.0
2007-01-30 13:00:00,97.214,97.264,97.176,97.244,3598899993.0
2007-01-30 13:15:00,97.235,97.258,97.144,97.213,3661399985.0
2007-01-30 13:30:00,97.228,97.253,97.192,97.194,3027900003.0
2007-01-30 13:45:00,97.205,97.23,97.166,97.205,3775199969.0
2007-01-30 14:00:00,97.191,97.239,97.157,97.169,3165599971.0
2007-01-30 14:15:00,97.144,97.257,97.144,97.243,3035999989.0
2007-01-30 14:30:00,97.238,97.318,97.196,97.318,3008899979.0
2007-01-30 14:45:00,97.297,97.384,97.29,97.318,3660599982.0
2007-01-30 15:00:00,97.335,97.337,97.257,97.26,2748299998.0
2007-01-30 15:15:00,97.283,97.327,97.259,97.297,3795499992.0
2007-01-30 15:30:00,97.298,97.399,97.279,97.321,3180999982.0
2007-01-30 15:45:00,97.31,97.384,97.306,97.377,3567799985.0
2007-01-30 16:00:00,97.355,97.393,97.316,97.352,2735899986.0
2007-01-30 16:15:00,97.361,97.387,97.301,97.339,3309699995.0
2007-01-30 16:30:00,97.361,97.361,97.294,97.294,3054400001.0
2007-01-30 16:45:00,97.307,97.326,97.167,97.177,2975199991.0
2007-01-30 17:00:00,97.125,97.236,97.124,97.199,3651299993.0
2007-01-30 17:15:00,97.197,97.207,97.07,97.078,3483099993.0
2007-01-30 17:30:00,97.08,97.119,97.041,97.118,3639799989.0
2007-01-30 17:45:00,97.105,97.118,96.977,96.988,3175699983.0
2007-01-30 18:00:00,96.969,97.12,96.953,97.1,25486100008.0
2007-01-30 18:15:00,97.11,97.112,96.997,97.095,22407099992.0
2007-01-30 18:30:00,97.095,97.138,97.053,97.068,16820699954.0
2007-01-30 18:45:00,97.061,97.101,97.031,97.092,13608899955.0
2007-01-30 19:00:00,97.078,97.112,97.045,97.098,9293199977.0
2007-01-30 19:15:00,97.111,97.116,97.055,97.085,14731199944.0
2007-01-30 19:30:00,97.09,97.116,97.053,97.071,12192499953.0
2007-01-30 19:45:00,97.077,97.11,97.06,97.09,9420199981.0
2007-01-30 20:00:00,97.097,97.148,97.074,97.125,10366099982.0
2007-01-30 20:15:00,97.113,97.162,97.095,97.121,10986199966.0
2007-01-30 20:30:00,97.145,97.197,97.124,97.162,14583799969.0
2007-01-30 20:45:00,97.144,97.191,97.09,97.149,16705699938.0
2007-01-30 21:00:00,97.164,97.173,97.125,97.148,11813999952.0
2007-01-30 21:15:00,97.144,97.158,97.081,97.103,14526699946.0
2007-01-30 21:30:00,97.121,97.126,97.051,97.083,8263299991.0
2007-01-30 21:45:00,97.066,97.127,97.058,97.108,6574899979.0
2007-01-30 22:00:00,97.097,97.132,97.057,97.072,6298500004.0
2007-01-30 22:15:00,97.065,97.102,97.04,97.065,4619899979.0
2007-01-30 22:30:00,97.073,97.122,97.052,97.081,5595400007.0
2007-01-30 22:45:00,97.106,97.126,97.027,97.037,5317999984.0
2007-01-30 23:00:00,97.093,97.112,97.057,97.105,2835099987.0
2007-01-30 23:15:00,97.109,97.144,97.08,97.108,2999799984.0
2007-01-30 23:30:00,97.125,97.145,97.081,97.128,3658700003.0
2007-01-30 23:45:00,97.13,97.168,97.111,97.164,2864799989.0
2007-01-31 00:00:00,97.138,97.196,97.096,97.166,3487499991.0
2007-01-31 00:15:00,97.169,97.223,97.148,97.213,3060199995.0
2007-01-31 00:30:00,97.217,97.228,97.157,97.188,2979999997.0
2007-01-31 00:45:00,97.192,97.24,97.176,97.21,3317700000.0
2007-01-31 01:00:00,97.2,97.22,97.174,97.197,3562299998.0
2007-01-31 01:15:00,97.215,97.253,97.194,97.24,3422899985.0
2007-01-31 01:30:00,97.234,97.252,97.15,97.183,2752399995.0
2007-01-31 01:45:00,97.171,97.195,97.125,97.175,4295199992.0
2007-01-31 02:00:00,97.172,97.192,97.093,97.109,3168399997.0
2007-01-31 02:15:00,97.126,97.138,97.085,97.123,2965499992.0
2007-01-31 02:30:00,97.113,97.154,97.086,97.137,3365999982.0
2007-01-31 02:45:00,97.126,97.166,97.109,97.155,2926299996.0
2007-01-31 03:00:00,97.141,97.185,97.113,97.13,3270999998.0
2007-01-31 03:15:00,97.097,97.126,97.036,97.062,2851400004.0
2007-01-31 03:30:00,97.057,97.108,97.026,97.09,3516699983.0
2007-01-31 03:45:00,97.083,97.154,97.052,97.136,3069099986.0
2007-01-31 04:00:00,97.093,97.162,97.063,97.121,3165099986.0
2007-01-31 04:15:00,97.117,97.154,97.083,97.1,3045599993.0
2007-01-31 04:30:00,97.098,97.109,97.067,97.096,3173800005.0
2007-01-31 04:45:00,97.101,97.105,97.06,97.084,2950399988.0
2007-01-31 05:00:00,97.069,97.074,96.994,97.039,2941599985.0
2007-01-31 05:15:00,97.037,97.045,96.981,97.016,2384999988.0
2007-01-31 05:30:00,96.985,97.047,96.985,97.032,3136800006.0
2007-01-31 05:45:00,97.033,97.055,96.971,97.047,3066999987.0
2007-01-31 06:00:00,97.029,97.052,96.992,96.997,2982800002.0
2007-01-31 06:15:00,96.99,97.053,96.99,97.027,2731999977.0
2007-01-31 06:30:00,97.04,97.056,96.995,97.027,2620299984.0
2007-01-31 06:45:00,97.009,97.045,96.995,97.022,2945899996.0
2007-01-31 07:00:00,97.007,97.04,96.992,97.035,3002199982.0
2007-01-31 07:15:00,97.035,97.035,96.977,97.015,3586499993.0
2007-01-31 07:30:00,96.995,97.017,96.955,96.981,3198999983.0
2007-01-31 07:45:00,96.981,96.992,96.888,96.901,2842600011.0
2007-01-31 08:00:00,96.86,96.882,96.727,96.782,2995899982.0
2007-01-31 08:15:00,96.795,96.818,96.713,96.768,3516399990.0
2007-01-31 08:30:00,96.778,96.863,96.759,96.856,3487799980.0
2007-01-31 08:45:00,96.877,96.886,96.776,96.776,3348299990.0
2007-01-31 09:00:00,96.755,96.769,96.665,96.683,3483899988.0
2007-01-31 09:15:00,96.696,96.72,96.622,96.639,3703399981.0
2007-01-31 09:30:00,96.617,96.707,96.554,96.68,3756299996.0
2007-01-31 09:45:00,96.654,96.745,96.639,96.719,3774500005.0
2007-01-31 10:00:00,96.696,96.727,96.612,96.631,3590399991.0
2007-01-31 10:15:00,96.637,96.703,96.602,96.687,3356899999.0
2007-01-31 10:30:00,96.661,96.69,96.505,96.515,3658099988.0
2007-01-31 10:45:00,96.526,96.746,96.521,96.687,3251800004.0
2007-01-31 11:00:00,96.661,96.661,96.522,96.576,3618599988.0
2007-01-31 11:15:00,96.578,96.641,96.561,96.622,3650099990.0
2007-01-31 11:30:00,96.617,96.655,96.567,96.625,3941799991.0
2007-01-31 11:45:00,96.617,96.694,96.602,96.672,3971299996.0
2007-01-31 12:00:00,96.649,96.672,96.612,96.66,3851399991.0
2007-01-31 12:15:00,96.642,96.736,96.62,96.721,4014100004.0
2007-01-31 12:30:00,96.718,96.825,96.718,96.796,3324799992.0
2007-01-31 12:45:00,96.809,96.924,96.79,96.852,3936599981.0
2007-01-31 13:00:00,96.84,96.892,96.837,96.855,3331700000.0
2007-01-31 13:15:00,96.868,96.941,96.83,96.886,3038800001.0
2007-01-31 13:30:00,96.879,96.91,96.844,96.864,3557000008.0
2007-01-31 13:45:00,96.872,96.964,96.872,96.919,3547699985.0
2007-01-31 14:00:00,96.926,96.985,96.886,96.959,3279699986.0
2007-01-31 14:15:00,96.959,97.059,96.95,96.983,3369999985.0
2007-01-31 14:30:00,96.967,97.01,96.899,97.005,3026399993.0
2007-01-31 14:45:00,96.97,97.005,96.908,96.955,3163099984.0
2007-01-31 15:00:00,96.945,96.99,96.914,96.914,3300000004.0
2007-01-31 15:15:00,96.899,96.986,96.87,96.926,3458299988.0
2007-01-31 15:30:00,96.971,97.004,96.901,96.947,3636999994.0
2007-01-31 15:45:00,96.935,97.009,96.905,97.009,3185899987.0
2007-01-31 16:00:00,96.968,97.087,96.96,97.069,3121499993.0
2007-01-31 16:15:00,97.068,97.088,97.008,97.052,3302099998.0
2007-01-31 16:30:00,97.061,97.2,97.033,97.145,2940199987.0
2007-01-31 16:45:00,97.145,97.194,97.073,97.09,3279300002.0
2007-01-31 17:00:00,97.094,97.166,96.996,97.16,3025199981.0
2007-01-31 17:15:00,97.151,97.3,97.125,97.27,3367000002.0
2007-01-31 17:30:00,97.255,97.34,97.163,97.34,3396799979.0
2007-01-31 17:45:00,97.339,97.382,96.93,96.93,3443999998.0
2007-01-31 18:00:00,96.912,97.06,96.779,97.01,26374900004.0
2007-01-31 18:15:00,97.02,97.02,96.887,96.935,24356699889.0
2007-01-31 18:30:00,96.927,97.087,96.919,97.059,18768699935.0
2007-01-31 18:45:00,97.077,97.124,96.994,97.004,13912299965.0
2007-01-31 19:00:00,97.003,97.055,96.992,97.012,9386599966.0
2007-01-31 19:15:00,97.027,97.031,96.933,96.94,13849099995.0
2007-01-31 19:30:00,96.944,97.037,96.938,96.984,11763199966.0
2007-01-31 19:45:00,96.976,97.02,96.965,97.008,9206599958.0
2007-01-31 20:00:00,97.003,97.029,96.934,96.948,10517999977.0
2007-01-31 20:15:00,96.964,97.1,96.939,97.03,14302999974.0
2007-01-31 20:30:00,97.04,97.06,96.924,96.95,14049599970.0
2007-01-31 20:45:00,96.948,97.08,96.944,96.963,16338599988.0
2007-01-31 21:00:00,96.971,97.01,96.881,96.913,9237399972.0
2007-01-31 21:15:00,96.915,97.096,96.912,97.034,15361399939.0
2007-01-31 21:30:00,97.034,97.059,96.947,96.975,7888599972.0
2007-01-31 21:45:00,96.961,97.07,96.936,97.005,6973999985.0
2007-01-31 22:00:00,97.028,97.032,96.947,96.955,6668299992.0
2007-01-31 22:15:00,96.946,97.054,96.942,96.987,4846999999.0
2007-01-31 22:30:00,97.013,97.058,96.99,97.05,5650799983.0
2007-01-31 22:45:00,97.04,97.06,96.935,96.984,5621399969.0
2007-01-31 23:00:00,97.003,97.032,96.965,97.022,2774099991.0
2007-01-31 23:15:00,97.01,97.032,96.965,96.99,3720699989.0
2007-01-31 23:30:00,96.978,96.998,96.935,96.971,3432999980.0
2007-01-31 23:45:00,96.949,96.988,96.926,96.976,2631100001.0
2007-02-01 00:00:00,96.97,97.101,96.946,97.023,3639999994.0
2007-02-01 00:15:00,97.037,97.054,96.984,97.039,3159699979.0
2007-02-01 00:30:00,97.01,97.067,96.988,97.053,3182299999.0
2007-02-01 00:45:00,97.06,97.088,97.014,97.076,3309899992.0
2007-02-01 01:00:00,97.078,97.132,97.052,97.086,3647499993.0
2007-02-01 01:15:00,97.092,97.104,97.011,97.038,3022099998.0
2007-02-01 01:30:00,97.041,97.085,96.977,96.995,3116599989.0
2007-02-01 01:45:00,96.988,97.002,96.941,96.965,4246799988.0
2007-02-01 02:00:00,96.98,97.009,96.931,96.978,3581800002.0
2007-02-01 02:15:00,96.973,97.086,96.973,97.078,3704699962.0
2007-02-01 02:30:00,97.052,97.11,97.03,97.082,3274499996.0
2007-02-01 02:45:00,97.088,97.111,97.045,97.073,3231999991.0
2007-02-01 03:00:00,97.081,97.1,97.039,97.068,3205700005.0
2007-02-01 03:15:00,97.062,97.089,97.024,97.034,3352999994.0
2007-02-01 03:30:00,97.053,97.062,96.934,96.977,3268599998.0
2007-02-01 03:45:00,96.961,97.047,96.959,97.045,3368199999.0
2007-02-01 04:00:00,97.005,97.041,96.946,96.951,3103399998.0
2007-02-01 04:15:00,96.965,96.973,96.906,96.93,3124299983.0
2007-02-01 04:30:00,96.934,96.934,96.866,96.88,3167799993.0
2007-02-01 04:45:00,96.908,96.918,96.835,96.868,3102499978.0
2007-02-01 05:00:00,96.885,96.924,96.813,96.904,3080799984.0
2007-02-01 05:15:00,96.936,96.961,96.9,96.942,3037400010.0
2007-02-01 05:30:00,96.935,96.987,96.918,96.959,2661699992.0
2007-02-01 05:45:00,96.987,97.055,96.921,97.041,2996799995.0
2007-02-01 06:00:00,97.009,97.081,97.004,97.054,2877599985.0
2007-02-01 06:15:00,97.049,97.082,97.014,97.033,2668299998.0
2007-02-01 06:30:00,97.035,97.048,97.004,97.036,2846199986.0
2007-02-01 06:45:00,97.016,97.047,96.991,97.027,3320900002.0
2007-02-01 07:00:00,97.037,97.089,97.004,97.06,3104499995.0
2007-02-01 07:15:00,97.063,97.063,97.009,97.027,3319099998.0
2007-02-01 07:30:00,96.999,97.058,96.991,97.044,3034499997.0
2007-02-01 07:45:00,97.053,97.069,96.946,96.968,2963499987.0
2007-02-01 08:00:00,96.936,96.982,96.9,96.93,3463099994.0
2007-02-01 08:15:00,96.928,96.944,96.798,96.849,3142599986.0
2007-02-01 08:30:00,96.865,96.952,96.847,96.91,3189999995.0
2007-02-01 08:45:00,96.938,96.951,96.86,96.907,3719899993.0
2007-02-01 09:00:00,96.908,96.954,96.796,96.903,3207600004.0
2007-02-01 09:15:00,96.915,96.937,96.846,96.886,3847999994.0
2007-02-01 09:30:00,96.89,96.954,96.866,96.932,3222899996.0
2007-02-01 09:45:00,96.928,97.004,96.893,96.974,3260999982.0
2007-02-01 10:00:00,96.977,97.004,96.908,96.911,2689999993.0
2007-02-01 10:15:00,96.923,96.986,96.904,96.981,3549099994.0
2007-02-01 10:30:00,96.985,97.058,96.956,97.013,3457499966.0
2007-02-01 10:45:00,97.045,97.081,96.965,96.991,3654099998.0
2007-02-01 11:00:00,96.962,96.993,96.827,96.85,3566799990.0
2007-02-01 11:15:00,96.842,96.977,96.842,96.907,3631999971.0
2007-02-01 11:30:00,96.906,96.911,96.797,96.827,3716299983.0
2007-02-01 11:45:00,96.815,96.865,96.77,96.794,3347599999.0
2007-02-01 12:00:00,96.782,96.806,96.713,96.806,3664499986.0
2007-02-01 12:15:00,96.809,96.865,96.78,96.798,3329499988.0
2007-02-01 12:30:00,96.779,96.813,96.706,96.75,3159199997.0
2007-02-01 12:45:00,96.766,96.813,96.718,96.746,3449099995.0
2007-02-01 13:00:00,96.757,96.814,96.73,96.775,3771200008.0
2007-02-01 13:15:00,96.763,96.818,96.735,96.801,3291999988.0
2007-02-01 13:30:00,96.818,96.85,96.779,96.838,2955899996.0
2007-02-01 13:45:00,96.83,96.885,96.818,96.868,3349999986.0
2007-02-01 14:00:00,96.894,96.916,96.825,96.861,3446600002.0
2007-02-01 14:15:00,96.85,96.917,96.846,96.863,3175199982.0
2007-02-01 14:30:00,96.839,96.894,96.784,96.894,3294399984.0
2007-02-01 14:45:00,96.859,96.908,96.795,96.84,3765699997.0
2007-02-01 15:00:00,96.833,96.945,96.822,96.945,3635099998.0
2007-02-01 15:15:00,96.934,97.06,96.918,96.938,3536499990.0
2007-02-01 15:30:00,96.951,96.996,96.836,96.868,3287800004.0
2007-02-01 15:45:00,96.853,96.874,96.789,96.803,3239199984.0
2007-02-01 16:00:00,96.829,96.934,96.794,96.834,3293399992.0
2007-02-01 16:15:00,96.838,96.89,96.779,96.798,3400500000.0
2007-02-01 16:30:00,96.799,96.818,96.728,96.784,3820000001.0
2007-02-01 16:45:00,96.786,96.864,96.747,96.819,3452099997.0
2007-02-01 17:00:00,96.847,96.925,96.832,96.905,3355699999.0
2007-02-01 17:15:00,96.855,96.963,96.855,96.963,3669699993.0
2007-02-01 17:30:00,96.939,96.995,96.883,96.97,3314200004.0
2007-02-01 17:45:00,96.963,96.987,96.866,96.925,3230899987.0
2007-02-01 18:00:00,96.919,97.08,96.903,97.06,23655799922.0
2007-02-01 18:15:00,97.05,97.113,97.016,97.093,23311599945.0
2007-02-01 18:30:00,97.091,97.122,96.996,97.036,18645399958.0
2007-02-01 18:45:00,97.036,97.091,96.993,97.07,14580799970.0
2007-02-01 19:00:00,97.059,97.079,97.015,97.049,9453299959.0
2007-02-01 19:15:00,97.043,97.066,96.98,97.032,14363999975.0
2007-02-01 19:30:00,97.046,97.103,97.001,97.016,11705599959.0
2007-02-01 19:45:00,96.985,97.062,96.955,97.018,8850299978.0
2007-02-01 20:00:00,97.015,97.055,96.99,97.018,10284900003.0
2007-02-01 20:15:00,97.018,97.097,97.014,97.07,14783900005.0
2007-02-01 20:30:00,97.083,97.148,97.067,97.095,15267799980.0
2007-02-01 20:45:00,97.102,97.142,97.01,97.063,15836899958.0
2007-02-01 21:00:00,97.04,97.13,97.02,97.108,8630899975.0
2007-02-01 21:15:00,97.097,97.12,97.059,97.081,14721499963.0
2007-02-01 21:30:00,97.08,97.088,96.999,97.04,7674199959.0
2007-02-01 21:45:00,97.031,97.048,96.997,97.005,6322999982.0
2007-02-01 22:00:00,97.025,97.088,96.995,97.051,6872699995.0
2007-02-01 22:15:00,97.065,97.098,96.982,97.049,4963599993.0
2007-02-01 22:30:00,97.072,97.088,97.014,97.033,5338699977.0
2007-02-01 22:45:00,97.044,97.052,96.95,96.99,5040899971.0
2007-02-01 23:00:00,97.016,97.054,96.971,97.038,3598599980.0
2007-02-01 23:15:00,97.033,97.092,97.018,97.067,3125699992.0
2007-02-01 23:30:00,97.064,97.098,97.022,97.082,3760399989.0
2007-02-01 23:45:00,97.081,97.125,97.064,97.104,3375899994.0
2007-02-02 00:00:00,97.109,97.13,97.029,97.047,3212799997.0
2007-02-02 00:15:00,97.045,97.11,97.034,97.104,3022599990.0
2007-02-02 00:30:00,97.088,97.109,97.03,97.073,3218299991.0
2007-02-02 00:45:00,97.095,97.119,97.046,97.091,3879199991.0
2007-02-02 01:00:00,97.079,97.11,97.046,97.068,3173899994.0
2007-02-02 01:15:00,97.083,97.128,97.06,97.114,3341299977.0
2007-02-02 01:30:00,97.114,97.123,97.049,97.083,3495600003.0
2007-02-02 01:45:00,97.076,97.109,97.047,97.102,3893199974.0
2007-02-02 02:00:00,97.068,97.085,96.993,97.02,3223199991.0
2007-02-02 02:15:00,97.007,97.083,96.997,97.055,3214599976.0
2007-02-02 02:30:00,97.035,97.089,97.022,97.08,3937200001.0
2007-02-02 02:45:00,97.058,97.141,97.04,97.118,3445699989.0
2007-02-02 03:00:00,97.133,97.133,97.008,97.05,3572899988.0
2007-02-02 03:15:00,97.038,97.059,97.007,97.052,3511999999.0
2007-02-02 03:30:00,97.048,97.065,96.993,97.047,3016699999.0
2007-02-02 03:45:00,97.039,97.049,96.991,97.023,3316799990.0
2007-02-02 04:00:00,96.997,97.035,96.971,96.99,3248599986.0
2007-02-02 04:15:00,96.994,97.043,96.983,97.01,2876099987.0
2007-02-02 04:30:00,97.011,97.03,96.988,97.003,2576399987.0
2007-02-02 04:45:00,97.006,97.023,96.95,96.995,2870499992.0
2007-02-02 05:00:00,96.993,97.02,96.946,97.0,3391299988.0
2007-02-02 05:15:00,97.014,97.036,96.987,97.021,2981699984.0
2007-02-02 05:30:00,97.016,97.061,96.985,97.029,2451199986.0
2007-02-02 05:45:00,97.041,97.068,96.981,97.008,3227599992.0
2007-02-02 06:00:00,97.011,97.037,96.969,96.979,2808999996.0
2007-02-02 06:15:00,96.971,97.041,96.971,97.0,2395699998.0
2007-02-02 06:30:00,96.999,97.024,96.918,96.945,2960099985.0
2007-02-02 06:45:00,96.94,97.033,96.94,97.022,3055800000.0
2007-02-02 07:00:00,96.999,97.026,96.952,96.988,3307999991.0
2007-02-02 07:15:00,96.992,97.054,96.959,97.037,3110099992.0
2007-02-02 07:30:00,97.037,97.052,97.001,97.026,3316799980.0
2007-02-02 07:45:00,97.035,97.055,96.988,97.015,3040800002.0
2007-02-02 08:00:00,96.999,97.022,96.97,96.99,3677099988.0
2007-02-02 08:15:00,96.994,97.03,96.975,97.013,3144699982.0
2007-02-02 08:30:00,97.011,97.037,96.96,96.986,3156199988.0
2007-02-02 08:45:00,97.005,97.046,96.982,97.012,3289399995.0
2007-02-02 09:00:00,97.039,97.07,96.976,97.042,3671499995.0
2007-02-02 09:15:00,97.053,97.078,97.0,97.022,3694699986.0
2007-02-02 09:30:00,97.012,97.069,96.984,97.045,3633299998.0
2007-02-02 09:45:00,97.044,97.099,97.032,97.071,3837800001.0
2007-02-02 10:00:00,97.066,97.105,97.051,97.09,3040599991.0
2007-02-02 10:15:00,97.107,97.237,97.059,97.205,3195699994.0
2007-02-02 10:30:00,97.184,97.292,97.171,97.175,3933699981.0
2007-02-02 10:45:00,97.2,97.213,97.143,97.173,3664599997.0
2007-02-02 11:00:00,97.178,97.246,97.166,97.211,3275299992.0
2007-02-02 11:15:00,97.225,97.254,97.193,97.229,3808699985.0
2007-02-02 11:30:00,97.246,97.258,97.188,97.22,4139099993.0
2007-02-02 11:45:00,97.225,97.309,97.2,97.282,3764999979.0
2007-02-02 12:00:00,97.261,97.297,97.237,97.289,4090599993.0
2007-02-02 12:15:00,97.282,97.302,97.248,97.287,3397900000.0
2007-02-02 12:30:00,97.249,97.335,97.249,97.308,2846399988.0
2007-02-02 12:45:00,97.324,97.352,97.267,97.305,3242499987.0
2007-02-02 13:00:00,97.316,97.397,97.314,97.363,3366199981.0
2007-02-02 13:15:00,97.382,97.433,97.301,97.401,3910399991.0
2007-02-02 13:30:00,97.406,97.439,97.355,97.411,3595699988.0
2007-02-02 13:45:00,97.383,97.407,97.328,97.37,3797199985.0
2007-02-02 14:00:00,97.352,97.445,97.352,97.392,3210299984.0
2007-02-02 14:15:00,97.412,97.432,97.356,97.375,3541399984.0
2007-02-02 14:30:00,97.368,97.442,97.326,97.42,3091399990.0
2007-02-02 14:45:00,97.422,97.426,97.26,97.299,3600399977.0
2007-02-02 15:00:00,97.308,97.433,97.283,97.41,2560799991.0
2007-02-02 15:15:00,97.425,97.434,97.289,97.395,3556499989.0
2007-02-02 15:30:00,97.405,97.478,97.343,97.433,3147699978.0
2007-02-02 15:45:00,97.408,97.46,97.366,97.415,3534699984.0
2007-02-02 16:00:00,97.407,97.439,97.257,97.403,3258399994.0
2007-02-02 16:15:00,97.431,97.431,97.159,97.24,3582099988.0
2007-02-02 16:30:00,97.258,97.433,97.193,97.419,3471799994.0
2007-02-02 16:45:00,97.431,97.431,97.211,97.419,3365799972.0
2007-02-02 17:00:00,97.393,97.426,97.224,97.233,3203699998.0
2007-02-02 17:15:00,97.376,97.408,97.046,97.102,3308499995.0
2007-02-02 17:30:00,97.393,97.429,97.104,97.185,3185500003.0
2007-02-02 17:45:00,97.215,97.405,97.1,97.203,3370799998.0
2007-02-02 18:00:00,97.226,97.441,96.91,97.03,24768699964.0
2007-02-02 18:15:00,97.05,97.438,97.03,97.406,23960999920.0
2007-02-02 18:30:00,97.153,97.434,97.05,97.08,19447299943.0
2007-02-02 18:45:00,97.079,97.433,96.988,97.423,13789799972.0
2007-02-02 19:00:00,97.306,97.422,96.93,97.074,9053099970.0
2007-02-02 19:15:00,97.068,97.431,97.045,97.089,14050800005.0
2007-02-02 19:30:00,97.081,97.435,97.001,97.009,11878699955.0
2007-02-02 19:45:00,96.996,97.421,96.947,96.973,8919299995.0
2007-02-02 20:00:00,96.967,97.419,96.934,96.973,10240299968.0
2007-02-02 20:15:00,96.943,97.428,96.919,97.03,15776699980.0
2007-02-02 20:30:00,96.958,97.429,96.922,97.419,15438099977.0
2007-02-02 20:45:00,97.422,97.434,96.942,97.02,16389499915.0
2007-02-02 21:00:00,96.953,97.419,96.904,96.978,10022699965.0
2007-02-02 21:15:00,96.993,97.424,96.968,97.013,14655999932.0
2007-02-02 21:30:00,96.999,97.425,96.975,96.997,8284799966.0
2007-02-02 21:45:00,96.99,97.438,96.981,97.415,6511899983.0
2007-02-02 22:00:00,97.384,97.429,96.999,97.005,7080099981.0
2007-02-02 22:15:00,97.036,97.429,96.988,97.405,4047199985.0
2007-02-02 22:30:00,97.422,97.422,97.004,97.061,5082700006.0
2007-02-02 22:45:00,97.052,97.418,96.959,97.285,5597299987.0
2007-02-02 23:00:00,97.287,97.421,96.98,97.071,2904199996.0
2007-02-02 23:15:00,97.042,97.407,97.011,97.05,3378999995.0
2007-02-02 23:30:00,97.035,97.415,96.974,97.007,3469899999.0
2007-02-02 23:45:00,97.001,97.416,96.973,97.175,2834999991.0
2007-02-05 00:00:00,96.943,97.394,96.869,96.93,2774399984.0
2007-02-05 00:15:00,96.938,96.995,96.915,96.948,2838899973.0
2007-02-05 00:30:00,96.943,97.011,96.922,96.97,3480699984.0
2007-02-05 00:45:00,96.957,97.03,96.949,97.001,3511899979.0
2007-02-05 01:00:00,96.96,97.003,96.912,96.912,2903599989.0
2007-02-05 01:15:00,96.935,96.966,96.889,96.917,2792499982.0
2007-02-05 01:30:00,96.927,96.931,96.85,96.881,3461999983.0
2007-02-05 01:45:00,96.902,96.927,96.844,96.919,3756799985.0
2007-02-05 02:00:00,96.9,96.926,96.872,96.901,3228999999.0
2007-02-05 02:15:00,96.91,96.985,96.91,96.97,3256499988.0
2007-02-05 02:30:00,96.955,96.983,96.915,96.943,3479799974.0
2007-02-05 02:45:00,96.953,96.969,96.897,96.897,3121999997.0
2007-02-05 03:00:00,96.904,96.904,96.686,96.725,3416800006.0
2007-02-05 03:15:00,96.716,96.783,96.679,96.762,3453799993.0
2007-02-05 03:30:00,96.743,96.783,96.681,96.752,3232499991.0
2007-02-05 03:45:00,96.728,96.772,96.703,96.734,3535999999.0
2007-02-05 04:00:00,96.716,96.795,96.703,96.763,2880000005.0
2007-02-05 04:15:00,96.75,96.798,96.737,96.743,2771199989.0
2007-02-05 04:30:00,96.745,96.768,96.685,96.698,3253699988.0
2007-02-05 04:45:00,96.697,96.719,96.629,96.666,3356599983.0
2007-02-05 05:00:00,96.655,96.69,96.608,96.634,3413699985.0
2007-02-05 05:15:00,96.631,96.635,96.557,96.611,3278699986.0
2007-02-05 05:30:00,96.586,96.677,96.584,96.638,2749499993.0
2007-02-05 05:45:00,96.637,96.68,96.582,96.641,3105599991.0
2007-02-05 06:00:00,96.637,96.667,96.598,96.615,3012299996.0
2007-02-05 06:15:00,96.631,96.645,96.591,96.628,3137999993.0
2007-02-05 06:30:00,96.637,96.699,96.608,96.661,3203299990.0
2007-02-05 06:45:00,96.656,96.683,96.618,96.633,3604799995.0
2007-02-05 07:00:00,96.616,96.681,96.612,96.647,3177899999.0
2007-02-05 07:15:00,96.664,96.672,96.612,96.656,3185700005.0
2007-02-05 07:30:00,96.653,96.67,96.602,96.625,3500599984.0
2007-02-05 07:45:00,96.607,96.657,96.596,96.626,3251799996.0
2007-02-05 08:00:00,96.589,96.624,96.555,96.611,3084600000.0
2007-02-05 08:15:00,96.617,96.643,96.565,96.598,3020100005.0
2007-02-05 08:30:00,96.615,96.674,96.556,96.634,3743199987.0
2007-02-05 08:45:00,96.663,96.693,96.594,96.673,3276699991.0
2007-02-05 09:00:00,96.702,96.741,96.669,96.695,3698100002.0
2007-02-05 09:15:00,96.695,96.715,96.644,96.68,3456299992.0
2007-02-05 09:30:00,96.671,96.722,96.623,96.699,3636499988.0
2007-02-05 09:45:00,96.71,96.729,96.595,96.631,2764299993.0
2007-02-05 10:00:00,96.653,96.72,96.616,96.671,3276899999.0
2007-02-05 10:15:00,96.68,96.692,96.619,96.619,3149299987.0
2007-02-05 10:30:00,96.628,96.695,96.605,96.644,3844899987.0
2007-02-05 10:45:00,96.643,96.682,96.604,96.627,3646999977.0
2007-02-05 11:00:00,96.617,96.658,96.557,96.566,3773799989.0
2007-02-05 11:15:00,96.541,96.573,96.495,96.552,3721999995.0
2007-02-05 11:30:00,96.544,96.59,96.514,96.554,4131299983.0
2007-02-05 11:45:00,96.542,96.632,96.537,96.613,3668599982.0
2007-02-05 12:00:00,96.622,96.654,96.586,96.603,3467399998.0
2007-02-05 12:15:00,96.592,96.634,96.573,96.627,3464400001.0
2007-02-05 12:30:00,96.595,96.625,96.557,96.585,3388099996.0
2007-02-05 12:45:00,96.544,96.571,96.48,96.511,3520999986.0
2007-02-05 13:00:00,96.503,96.552,96.411,96.491,3549699999.0
2007-02-05 13:15:00,96.478,96.584,96.457,96.521,3145700000.0
2007-02-05 13:30:00,96.533,96.547,96.463,96.48,3097599998.0
2007-02-05 13:45:00,96.487,96.536,96.466,96.506,3083699987.0
2007-02-05 14:00:00,96.508,96.538,96.438,96.476,3521799977.0
2007-02-05 14:15:00,96.463,96.467,96.359,96.405,3569899997.0
2007-02-05 14:30:00,96.413,96.45,96.357,96.45,2970599981.0
2007-02-05 14:45:00,96.427,96.461,96.308,96.351,3178700000.0
2007-02-05 15:00:00,96.362,96.398,96.341,96.341,3200299984.0
2007-02-05 15:15:00,96.362,96.432,96.348,96.378,3671599993.0
2007-02-05 15:30:00,96.393,96.431,96.363,96.403,3142799989.0
2007-02-05 15:45:00,96.404,96.562,96.396,96.531,3113000000.0
2007-02-05 16:00:00,96.554,96.563,96.43,96.449,3416999998.0
2007-02-05 16:15:00,96.429,96.463,96.316,96.439,3838799989.0
2007-02-05 16:30:00,96.415,96.437,96.351,96.364,3317499988.0
2007-02-05 16:45:00,96.373,96.431,96.349,96.382,3699499989.0
2007-02-05 17:00:00,96.366,96.422,96.35,96.403,3467699989.0
2007-02-05 17:15:00,96.38,96.449,96.329,96.374,3317399982.0
2007-02-05 17:30:00,96.355,96.385,96.287,96.346,3363999988.0
2007-02-05 17:45:00,96.347,96.406,96.324,96.335,3788799984.0
2007-02-05 18:00:00,96.329,96.448,96.321,96.41,22468700056.0
2007-02-05 18:15:00,96.4,96.42,96.327,96.36,23999399980.0
2007-02-05 18:30:00,96.38,96.428,96.323,96.387,18441199951.0
2007-02-05 18:45:00,96.389,96.42,96.364,96.39,13708799978.0
2007-02-05 19:00:00,96.367,96.421,96.328,96.407,9016799967.0
2007-02-05 19:15:00,96.41,96.416,96.35,96.377,14087099968.0
2007-02-05 19:30:00,96.398,96.41,96.286,96.323,11829799964.0
2007-02-05 19:45:00,96.323,96.349,96.287,96.318,9280399992.0
2007-02-05 20:00:00,96.328,96.343,96.274,96.305,10650499992.0
2007-02-05 20:15:00,96.304,96.338,96.268,96.311,12835499953.0
2007-02-05 20:30:00,96.28,96.342,96.276,96.3,13645799961.0
2007-02-05 20:45:00,96.308,96.38,96.233,96.291,16185499961.0
2007-02-05 21:00:00,96.32,96.33,96.263,96.277,9221699980.0
2007-02-05 21:15:00,96.29,96.322,96.246,96.293,14451299974.0
2007-02-05 21:30:00,96.296,96.361,96.262,96.335,7901299984.0
2007-02-05 21:45:00,96.33,96.378,96.307,96.325,7028699964.0
2007-02-05 22:00:00,96.315,96.335,96.245,96.275,7109399989.0
2007-02-05 22:15:00,96.294,96.359,96.262,96.317,4519699998.0
2007-02-05 22:30:00,96.331,96.391,96.288,96.384,5603599983.0
2007-02-05 22:45:00,96.389,96.401,96.332,96.379,5167499984.0
2007-02-05 23:00:00,96.383,96.403,96.335,96.345,3143299978.0
2007-02-05 23:15:00,96.367,96.375,96.321,96.338,3050999999.0
2007-02-05 23:30:00,96.345,96.375,96.314,96.368,3780799993.0
2007-02-05 23:45:00,96.346,96.376,96.329,96.336,3070199988.0
2007-02-06 00:00:00,96.33,96.35,96.279,96.338,2806899998.0
2007-02-06 00:15:00,96.328,96.389,96.305,96.362,3004599977.0
2007-02-06 00:30:00,96.358,96.377,96.315,96.32,3278399983.0
2007-02-06 00:45:00,96.316,96.361,96.289,96.323,3569199981.0
2007-02-06 01:00:00,96.305,96.341,96.261,96.282,3023700003.0
2007-02-06 01:15:00,96.284,96.284,96.179,96.215,2991399995.0
2007-02-06 01:30:00,96.235,96.26,96.148,96.17,3062499986.0
2007-02-06 01:45:00,96.174,96.294,96.16,96.262,3829500003.0
2007-02-06 02:00:00,96.26,96.264,96.197,96.243,2875199984.0
2007-02-06 02:15:00,96.244,96.254,96.133,96.169,3167799999.0
2007-02-06 02:30:00,96.148,96.206,96.122,96.153,3196499978.0
2007-02-06 02:45:00,96.145,96.222,96.13,96.214,2934599991.0
2007-02-06 03:00:00,96.211,96.276,96.186,96.239,3810599990.0
2007-02-06 03:15:00,96.214,96.262,96.198,96.251,2601799988.0
2007-02-06 03:30:00,96.262,96.271,96.159,96.222,3212999993.0
2007-02-06 03:45:00,96.213,96.267,96.19,96.237,3065199980.0
2007-02-06 04:00:00,96.225,96.297,96.22,96.288,2746299993.0
2007-02-06 04:15:00,96.273,96.311,96.25,96.285,2814000006.0
2007-02-06 04:30:00,96.287,96.311,96.264,96.267,2644899983.0
2007-02-06 04:45:00,96.285,96.302,96.233,96.233,2821299989.0
2007-02-06 05:00:00,96.257,96.274,96.216,96.243,2988199997.0
2007-02-06 05:15:00,96.246,96.282,96.225,96.259,2652000005.0
2007-02-06 05:30:00,96.26,96.286,96.234,96.25,2850199991.0
2007-02-06 05:45:00,96.272,96.322,96.215,96.289,3254999972.0
2007-02-06 06:00:00,96.299,96.34,96.277,96.296,3425199995.0
2007-02-06 06:15:00,96.301,96.323,96.254,96.31,2887199988.0
2007-02-06 06:30:00,96.294,96.348,96.289,96.345,2732399992.0
2007-02-06 06:45:00,96.32,96.357,96.298,96.317,2919499995.0
2007-02-06 07:00:00,96.322,96.335,96.267,96.314,3004900000.0
2007-02-06 07:15:00,96.333,96.339,96.28,96.285,2874799997.0
2007-02-06 07:30:00,96.282,96.314,96.257,96.302,3145399995.0
2007-02-06 07:45:00,96.293,96.318,96.244,96.291,3094300001.0
2007-02-06 08:00:00,96.278,96.329,96.263,96.302,3472699982.0
2007-02-06 08:15:00,96.312,96.33,96.262,96.277,3514799989.0
2007-02-06 08:30:00,96.282,96.308,96.257,96.278,3585200000.0
2007-02-06 08:45:00,96.287,96.295,96.226,96.267,3355199972.0
2007-02-06 09:00:00,96.27,96.443,96.257,96.379,3318399994.0
2007-02-06 09:15:00,96.375,96.399,96.307,96.351,3294499991.0
2007-02-06 09:30:00,96.354,96.401,96.33,96.372,3820099979.0
2007-02-06 09:45:00,96.369,96.462,96.355,96.44,3105999996.0
2007-02-06 10:00:00,96.429,96.486,96.422,96.459,3345099995.0
2007-02-06 10:15:00,96.456,96.52,96.382,96.398,3556899988.0
2007-02-06 10:30:00,96.408,96.491,96.392,96.448,3728599999.0
2007-02-06 10:45:00,96.462,96.505,96.423,96.479,3628399998.0
2007-02-06 11:00:00,96.49,96.51,96.454,96.485,3770499977.0
2007-02-06 11:15:00,96.458,96.58,96.456,96.558,3676099992.0
2007-02-06 11:30:00,96.559,96.583,96.527,96.577,3773399988.0
2007-02-06 11:45:00,96.57,96.699,96.542,96.685,3535200001.0
2007-02-06 12:00:00,96.668,96.696,96.585,96.644,3620999985.0
2007-02-06 12:15:00,96.636,96.636,96.572,96.592,3787199995.0
2007-02-06 12:30:00,96.574,96.626,96.518,96.522,3153099980.0
2007-02-06 12:45:00,96.522,96.567,96.501,96.535,3628499987.0
2007-02-06 13:00:00,96.554,96.602,96.526,96.575,3444699984.0
2007-02-06 13:15:00,96.587,96.616,96.521,96.556,3036099985.0
2007-02-06 13:30:00,96.539,96.555,96.479,96.487,3547899988.0
2007-02-06 13:45:00,96.466,96.523,96.457,96.484,3560499987.0
2007-02-06 14:00:00,96.486,96.577,96.47,96.553,3148299989.0
2007-02-06 14:15:00,96.561,96.579,96.466,96.487,3286900008.0
2007-02-06 14:30:00,96.494,96.509,96.429,96.482,3627699984.0
2007-02-06 14:45:00,96.493,96.545,96.468,96.532,3301899971.0
2007-02-06 15:00:00,96.498,96.598,96.42,96.586,2762099996.0
2007-02-06 15:15:00,96.571,96.606,96.456,96.601,3580799992.0
2007-02-06 15:30:00,96.587,96.626,96.546,96.622,3111500001.0
2007-02-06 15:45:00,96.611,96.648,96.553,96.581,3383599992.0
2007-02-06 16:00:00,96.572,96.625,96.542,96.611,3151199992.0
2007-02-06 16:15:00,96.628,96.663,96.589,96.596,3684799993.0
2007-02-06 16:30:00,96.62,96.673,96.582,96.65,4063499985.0
2007-02-06 16:45:00,96.652,96.669,96.586,96.61,3234899994.0
2007-02-06 17:00:00,96.612,96.653,96.558,96.643,3647600001.0
2007-02-06 17:15:00,96.639,96.639,96.519,96.543,3025999995.0
2007-02-06 17:30:00,96.528,96.717,96.498,96.717,3375699993.0
2007-02-06 17:45:00,96.714,96.795,96.654,96.763,3310399985.0
2007-02-06 18:00:00,96.781,96.96,96.781,96.94,23355999894.0
2007-02-06 18:15:00,96.92,96.94,96.771,96.841,22870799918.0
2007-02-06 18:30:00,96.832,96.93,96.806,96.825,18620799941.0
2007-02-06 18:45:00,96.818,96.929,96.771,96.923,14256799964.0
2007-02-06 19:00:00,96.899,96.95,96.853,96.921,9008899963.0
2007-02-06 19:15:00,96.92,96.96,96.876,96.921,13712599978.0
2007-02-06 19:30:00,96.918,96.935,96.86,96.898,12106299934.0
2007-02-06 19:45:00,96.886,96.968,96.885,96.934,9880999987.0
2007-02-06 20:00:00,96.925,96.959,96.821,96.823,10281399988.0
2007-02-06 20:15:00,96.827,96.939,96.816,96.86,14424799954.0
2007-02-06 20:30:00,96.87,96.949,96.828,96.855,14358299953.0
2007-02-06 20:45:00,96.863,96.88,96.79,96.813,16187199989.0
2007-02-06 21:00:00,96.8,96.888,96.8,96.873,8832299973.0
2007-02-06 21:15:00,96.886,96.892,96.839,96.877,14704199982.0
2007-02-06 21:30:00,96.877,96.9,96.801,96.808,8002000006.0
2007-02-06 21:45:00,96.795,96.838,96.77,96.806,6364499967.0
2007-02-06 22:00:00,96.789,96.825,96.728,96.796,6663399970.0
2007-02-06 22:15:00,96.783,96.867,96.754,96.819,4665299986.0
2007-02-06 22:30:00,96.836,96.856,96.787,96.798,4890499972.0
2007-02-06 22:45:00,96.807,96.862,96.751,96.758,5329499983.0
2007-02-06 23:00:00,96.807,96.847,96.778,96.798,2869299991.0
2007-02-06 23:15:00,96.794,96.81,96.762,96.788,3202199996.0
2007-02-06 23:30:00,96.806,96.831,96.771,96.795,3439199994.0
2007-02-06 23:45:00,96.809,96.855,96.77,96.828,2985700000.0
2007-02-07 00:00:00,96.808,96.863,96.774,96.835,3263499974.0
2007-02-07 00:15:00,96.823,96.839,96.774,96.798,2785699983.0
2007-02-07 00:30:00,96.772,96.81,96.75,96.788,3454399982.0
2007-02-07 00:45:00,96.777,96.823,96.762,96.809,3804499986.0
2007-02-07 01:00:00,96.797,96.82,96.754,96.775,2821299992.0
2007-02-07 01:15:00,96.79,96.797,96.726,96.785,3062799989.0
2007-02-07 01:30:00,96.787,96.815,96.754,96.782,2929299996.0
2007-02-07 01:45:00,96.768,96.817,96.736,96.817,4138799992.0
2007-02-07 02:00:00,96.811,96.846,96.743,96.826,2815399987.0
2007-02-07 02:15:00,96.83,96.865,96.812,96.86,3260099989.0
2007-02-07 02:30:00,96.837,96.899,96.811,96.869,3952700014.0
2007-02-07 02:45:00,96.875,96.888,96.804,96.845,3119200008.0
2007-02-07 03:00:00,96.841,96.865,96.817,96.836,3519299995.0
2007-02-07 03:15:00,96.834,96.885,96.823,96.85,3191299995.0
2007-02-07 03:30:00,96.853,96.872,96.784,96.86,3420399984.0
2007-02-07 03:45:00,96.853,96.864,96.814,96.85,3260099984.0
2007-02-07 04:00:00,96.818,96.888,96.81,96.877,3164699988.0
2007-02-07 04:15:00,96.878,96.904,96.83,96.878,2745099994.0
2007-02-07 04:30:00,96.882,96.905,96.846,96.865,2684799999.0
2007-02-07 04:45:00,96.872,96.901,96.846,96.895,2513599998.0
2007-02-07 05:00:00,96.902,96.932,96.863,96.908,3146299992.0
2007-02-07 05:15:00,96.907,96.925,96.853,96.908,2689300006.0
2007-02-07 05:30:00,96.909,96.93,96.886,96.91,2360099993.0
2007-02-07 05:45:00,96.913,96.959,96.846,96.939,3530199987.0
2007-02-07 06:00:00,96.928,96.932,96.879,96.906,3163999995.0
2007-02-07 06:15:00,96.914,96.934,96.864,96.885,2576399980.0
2007-02-07 06:30:00,96.874,96.907,96.847,96.882,2593699998.0
2007-02-07 06:45:00,96.845,96.897,96.83,96.878,3254799981.0
2007-02-07 07:00:00,96.867,96.925,96.833,96.901,3210399990.0
2007-02-07 07:15:00,96.912,96.938,96.892,96.911,3458399975.0
2007-02-07 07:30:00,96.93,96.952,96.862,96.922,3546799987.0
2007-02-07 07:45:00,96.932,96.99,96.887,96.952,3047599982.0
2007-02-07 08:00:00,96.965,97.07,96.954,97.058,3108799998.0
2007-02-07 08:15:00,97.062,97.062,96.953,96.969,3106399986.0
2007-02-07 08:30:00,96.992,97.063,96.969,96.998,3177999980.0
2007-02-07 08:45:00,97.012,97.052,96.965,96.979,3333299995.0
2007-02-07 09:00:00,96.979,97.026,96.934,96.934,3197199997.0
2007-02-07 09:15:00,96.958,97.063,96.947,97.03,2901799996.0
2007-02-07 09:30:00,97.027,97.125,97.005,97.119,3295499985.0
2007-02-07 09:45:00,97.11,97.173,97.012,97.054,3113599983.0
2007-02-07 10:00:00,97.059,97.073,96.991,97.001,3119099983.0
2007-02-07 10:15:00,97.014,97.038,96.969,96.976,3248699984.0
2007-02-07 10:30:00,96.988,97.071,96.966,97.035,3469599982.0
2007-02-07 10:45:00,97.041,97.097,97.033,97.035,3560499986.0
2007-02-07 11:00:00,97.029,97.087,97.011,97.065,3445699998.0
2007-02-07 11:15:00,97.06,97.138,97.059,97.128,3834399979.0
2007-02-07 11:30:00,97.118,97.163,97.091,97.106,3814599996.0
2007-02-07 11:45:00,97.091,97.207,97.091,97.154,4130500007.0
2007-02-07 12:00:00,97.136,97.239,97.118,97.194,3610999987.0
2007-02-07 12:15:00,97.196,97.297,97.163,97.277,3623799989.0
2007-02-07 12:30:00,97.247,97.322,97.233,97.32,3005899990.0
2007-02-07 12:45:00,97.299,97.336,97.229,97.296,3226099998.0
2007-02-07 13:00:00,97.283,97.33,97.246,97.283,3620499989.0
2007-02-07 13:15:00,97.261,97.323,97.25,97.31,2714799990.0
2007-02-07 13:30:00,97.318,97.32,97.258,97.304,3384099992.0
2007-02-07 13:45:00,97.29,97.325,97.254,97.287,3319299988.0
2007-02-07 14:00:00,97.302,97.305,97.241,97.282,2973499984.0
2007-02-07 14:15:00,97.274,97.307,97.238,97.279,3193099999.0
2007-02-07 14:30:00,97.287,97.293,97.217,97.247,3216300003.0
2007-02-07 14:45:00,97.235,97.253,97.179,97.221,3432699992.0
2007-02-07 15:00:00,97.227,97.262,97.186,97.25,3189499995.0
2007-02-07 15:15:00,97.237,97.263,97.163,97.222,3724299990.0
2007-02-07 15:30:00,97.244,97.31,97.213,97.275,3121199994.0
2007-02-07 15:45:00,97.293,97.3,97.217,97.235,3508900008.0
2007-02-07 16:00:00,97.188,97.253,97.174,97.252,3394599986.0
2007-02-07 16:15:00,97.252,97.279,97.193,97.231,3461499980.0
2007-02-07 16:30:00,97.251,97.278,97.19,97.25,3525399997.0
2007-02-07 16:45:00,97.286,97.337,97.26,97.321,3225499992.0
2007-02-07 17:00:00,97.322,97.399,97.303,97.38,3086199982.0
2007-02-07 17:15:00,97.358,97.464,97.336,97.394,3234699988.0
2007-02-07 17:30:00,97.385,97.446,97.327,97.338,3566499996.0
2007-02-07 17:45:00,97.363,97.391,97.289,97.313,3030699997.0
2007-02-07 18:00:00,97.303,97.357,97.256,97.3,21515599914.0
2007-02-07 18:15:00,97.31,97.355,97.269,97.285,21642799915.0
2007-02-07 18:30:00,97.296,97.35,97.218,97.243,18026899921.0
2007-02-07 18:45:00,97.221,97.324,97.221,97.277,13705599950.0
2007-02-07 19:00:00,97.299,97.338,97.268,97.31,10191000012.0
2007-02-07 19:15:00,97.299,97.357,97.279,97.32,14448899952.0
2007-02-07 19:30:00,97.336,97.37,97.306,97.34,11891299986.0
2007-02-07 19:45:00,97.322,97.382,97.311,97.333,9211799985.0
2007-02-07 20:00:00,97.331,97.353,97.261,97.295,10657299977.0
2007-02-07 20:15:00,97.294,97.315,97.21,97.22,14862099930.0
2007-02-07 20:30:00,97.244,97.279,97.19,97.227,15280999993.0
2007-02-07 20:45:00,97.235,97.261,97.12,97.13,15467599957.0
2007-02-07 21:00:00,97.15,97.282,97.13,97.227,8607599975.0
2007-02-07 21:15:00,97.229,97.258,97.182,97.239,14943899938.0
2007-02-07 21:30:00,97.232,97.237,97.163,97.207,7565499989.0
2007-02-07 21:45:00,97.204,97.215,97.117,97.132,6642100006.0
2007-02-07 22:00:00,97.137,97.169,97.102,97.119,6303099992.0
2007-02-07 22:15:00,97.127,97.187,97.115,97.155,4597799983.0
2007-02-07 22:30:00,97.183,97.193,97.139,97.151,5288499982.0
2007-02-07 22:45:00,97.154,97.188,97.084,97.132,4961699983.0
2007-02-07 23:00:00,97.157,97.179,97.12,97.148,2773699995.0
2007-02-07 23:15:00,97.153,97.213,97.141,97.205,3014099990.0
2007-02-07 23:30:00,97.194,97.222,97.161,97.169,3209199994.0
2007-02-07 23:45:00,97.202,97.204,97.154,97.193,2892299993.0
2007-02-08 00:00:00,97.166,97.178,97.108,97.136,2790799990.0
2007-02-08 00:15:00,97.132,97.199,97.123,97.192,2698500002.0
2007-02-08 00:30:00,97.167,97.214,97.126,97.17,3288699999.0
2007-02-08 00:45:00,97.17,97.203,97.127,97.18,3544499996.0
2007-02-08 01:00:00,97.171,97.19,97.13,97.169,2791799991.0
2007-02-08 01:15:00,97.182,97.199,97.139,97.155,2970599996.0
2007-02-08 01:30:00,97.203,97.24,97.152,97.235,3212499984.0
2007-02-08 01:45:00,97.213,97.249,97.164,97.183,3436599989.0
2007-02-08 02:00:00,97.178,97.242,97.163,97.181,3223899979.0
2007-02-08 02:15:00,97.205,97.257,97.174,97.23,3160100005.0
2007-02-08 02:30:00,97.216,97.227,97.145,97.17,3281599993.0
2007-02-08 02:45:00,97.179,97.225,97.148,97.2,3240899999.0
2007-02-08 03:00:00,97.208,97.248,97.17,97.229,3837099986.0
2007-02-08 03:15:00,97.213,97.231,97.157,97.197,3905700013.0
2007-02-08 03:30:00,97.203,97.226,97.16,97.225,3262199994.0
2007-02-08 03:45:00,97.187,97.236,97.161,97.189,3472099990.0
2007-02-08 04:00:00,97.172,97.231,97.156,97.179,3382500006.0
2007-02-08 04:15:00,97.195,97.268,97.16,97.248,3253399988.0
2007-02-08 04:30:00,97.262,97.308,97.231,97.278,3287199978.0
2007-02-08 04:45:00,97.296,97.315,97.251,97.315,2489199993.0
2007-02-08 05:00:00,97.305,97.315,97.254,97.292,2680599993.0
2007-02-08 05:15:00,97.289,97.347,97.276,97.341,2609099991.0
2007-02-08 05:30:00,97.337,97.346,97.267,97.282,3241100001.0
2007-02-08 05:45:00,97.304,97.322,97.236,97.273,2579900001.0
2007-02-08 06:00:00,97.27,97.278,97.188,97.222,3680799988.0
2007-02-08 06:15:00,97.21,97.248,97.174,97.209,2765200006.0
2007-02-08 06:30:00,97.205,97.273,97.189,97.221,2951299989.0
2007-02-08 06:45:00,97.217,97.261,97.196,97.248,2800100008.0
2007-02-08 07:00:00,97.255,97.271,97.179,97.235,3125699985.0
2007-02-08 07:15:00,97.235,97.235,97.165,97.191,3320799980.0
2007-02-08 07:30:00,97.189,97.272,97.168,97.229,3134299991.0
2007-02-08 07:45:00,97.215,97.253,97.181,97.227,2811899989.0
2007-02-08 08:00:00,97.243,97.262,97.186,97.21,2921899995.0
2007-02-08 08:15:00,97.219,97.273,97.186,97.239,3028599988.0
2007-02-08 08:30:00,97.259,97.362,97.234,97.347,3446999987.0
2007-02-08 08:45:00,97.31,97.406,97.193,97.362,2775399993.0
2007-02-08 09:00:00,97.353,97.376,97.192,97.245,3492899978.0
2007-02-08 09:15:00,97.249,97.257,97.188,97.229,3491799979.0
2007-02-08 09:30:00,97.243,97.286,97.182,97.206,3203599987.0
2007-02-08 09:45:00,97.213,97.261,97.173,97.224,3191999992.0
2007-02-08 10:00:00,97.26,97.281,97.191,97.205,3038699991.0
2007-02-08 10:15:00,97.214,97.214,97.107,97.158,3378499980.0
2007-02-08 10:30:00,97.159,97.188,97.073,97.073,3533899996.0
2007-02-08 10:45:00,97.081,97.117,97.028,97.084,3076499984.0
2007-02-08 11:00:00,97.059,97.082,96.974,97.018,4027299975.0
2007-02-08 11:15:00,97.032,97.04,96.91,96.995,3256399997.0
2007-02-08 11:30:00,96.992,96.992,96.913,96.959,3722999993.0
2007-02-08 11:45:00,96.945,96.996,96.939,96.969,3809400005.0
2007-02-08 12:00:00,96.982,97.037,96.941,97.037,3730599991.0
2007-02-08 12:15:00,97.043,97.08,97.0,97.071,3266299989.0
2007-02-08 12:30:00,97.069,97.079,96.988,97.029,3544300004.0
2007-02-08 12:45:00,97.027,97.09,96.969,97.046,3176599973.0
2007-02-08 13:00:00,97.064,97.103,97.046,97.079,3990699976.0
2007-02-08 13:15:00,97.077,97.109,97.033,97.04,3295099991.0
2007-02-08 13:30:00,97.038,97.064,96.99,97.057,3290500001.0
2007-02-08 13:45:00,97.04,97.118,97.014,97.063,3665799994.0
2007-02-08 14:00:00,97.04,97.072,96.984,96.998,3136499987.0
2007-02-08 14:15:00,97.0,97.089,96.945,97.059,3316699998.0
2007-02-08 14:30:00,97.042,97.058,96.988,97.045,3384199985.0
2007-02-08 14:45:00,97.037,97.11,96.995,97.073,3891699983.0
2007-02-08 15:00:00,97.077,97.133,97.037,97.133,3095599984.0
2007-02-08 15:15:00,97.114,97.143,97.024,97.07,3808099978.0
2007-02-08 15:30:00,97.085,97.187,97.062,97.12,3504599987.0
2007-02-08 15:45:00,97.125,97.145,97.008,97.082,3296899989.0
2007-02-08 16:00:00,97.061,97.22,97.061,97.16,3337799991.0
2007-02-08 16:15:00,97.163,97.179,97.089,97.157,3173000003.0
2007-02-08 16:30:00,97.156,97.231,97.127,97.231,3562899980.0
2007-02-08 16:45:00,97.233,97.267,97.188,97.221,3780100001.0
2007-02-08 17:00:00,97.234,97.25,97.156,97.198,3372999978.0
2007-02-08 17:15:00,97.189,97.372,97.189,97.323,3185600004.0
2007-02-08 17:30:00,97.315,97.35,97.212,97.221,3389699992.0
2007-02-08 17:45:00,97.238,97.272,97.215,97.224,3291200014.0
2007-02-08 18:00:00,97.232,97.259,97.11,97.12,21376999986.0
2007-02-08 18:15:00,97.11,97.246,97.11,97.158,20512299899.0
2007-02-08 18:30:00,97.145,97.181,97.086,97.104,18353399956.0
2007-02-08 18:45:00,97.082,97.191,97.067,97.162,13441499977.0
2007-02-08 19:00:00,97.157,97.168,97.078,97.107,8906999944.0
2007-02-08 19:15:00,97.108,97.151,97.059,97.108,14208199974.0
2007-02-08 19:30:00,97.134,97.164,97.093,97.153,12262299983.0
2007-02-08 19:45:00,97.135,97.168,97.085,97.135,9201199975.0
2007-02-08 20:00:00,97.141,97.147,97.06,97.119,10463499969.0
2007-02-08 20:15:00,97.116,97.132,97.067,97.07,12513199995.0
2007-02-08 20:30:00,97.06,97.155,97.06,97.095,13958799990.0
2007-02-08 20:45:00,97.075,97.13,97.072,97.13,16460699964.0
2007-02-08 21:00:00,97.092,97.13,97.053,97.078,9497800018.0
2007-02-08 21:15:00,97.018,97.091,97.008,97.05,14284799945.0
2007-02-08 21:30:00,97.058,97.131,97.036,97.13,8313400005.0
2007-02-08 21:45:00,97.113,97.149,97.084,97.112,6930599982.0
2007-02-08 22:00:00,97.106,97.161,97.095,97.137,7270899978.0
2007-02-08 22:15:00,97.133,97.137,97.068,97.085,5077399998.0
2007-02-08 22:30:00,97.119,97.147,97.093,97.108,5422399980.0
2007-02-08 22:45:00,97.114,97.152,97.071,97.083,5058699991.0
2007-02-08 23:00:00,97.142,97.154,97.087,97.125,3468199988.0
2007-02-08 23:15:00,97.119,97.137,97.088,97.099,3237099997.0
2007-02-08 23:30:00,97.106,97.138,97.076,97.119,3090099997.0
2007-02-08 23:45:00,97.108,97.149,97.065,97.12,2469199997.0
2007-02-09 00:00:00,97.137,97.162,97.089,97.102,3427699982.0
2007-02-09 00:15:00,97.093,97.131,97.05,97.089,2939599987.0
2007-02-09 00:30:00,97.101,97.136,97.062,97.095,2853199998.0
2007-02-09 00:45:00,97.112,97.186,97.105,97.173,3148599993.0
2007-02-09 01:00:00,97.151,97.231,97.151,97.2,2521599990.0
2007-02-09 01:15:00,97.222,97.236,97.17,97.187,3091999986.0
2007-02-09 01:30:00,97.213,97.219,97.172,97.199,3199799981.0
2007-02-09 01:45:00,97.2,97.244,97.156,97.194,3606299978.0
2007-02-09 02:00:00,97.191,97.207,97.123,97.164,3269199983.0
2007-02-09 02:15:00,97.178,97.241,97.143,97.223,3351299977.0
2007-02-09 02:30:00,97.188,97.238,97.173,97.221,3707799990.0
2007-02-09 02:45:00,97.217,97.235,97.15,97.19,3148199995.0
2007-02-09 03:00:00,97.193,97.206,97.129,97.202,3497699972.0
2007-02-09 03:15:00,97.213,97.327,97.179,97.293,3239499997.0
2007-02-09 03:30:00,97.314,97.376,97.277,97.368,3404399986.0
2007-02-09 03:45:00,97.328,97.354,97.29,97.322,3235599989.0
2007-02-09 04:00:00,97.301,97.328,97.274,97.288,3021399998.0
2007-02-09 04:15:00,97.283,97.315,97.255,97.255,2758399990.0
2007-02-09 04:30:00,97.278,97.29,97.22,97.253,2377499985.0
2007-02-09 04:45:00,97.246,97.266,97.211,97.248,2905499996.0
2007-02-09 05:00:00,97.242,97.255,97.15,97.175,2941499996.0
2007-02-09 05:15:00,97.177,97.195,97.14,97.194,2429699984.0
2007-02-09 05:30:00,97.187,97.188,97.149,97.178,2745599994.0
2007-02-09 05:45:00,97.18,97.201,97.122,97.175,3003999989.0
2007-02-09 06:00:00,97.18,97.22,97.158,97.2,3120699992.0
2007-02-09 06:15:00,97.191,97.247,97.156,97.173,2312599993.0
2007-02-09 06:30:00,97.166,97.236,97.158,97.231,3019199990.0
2007-02-09 06:45:00,97.194,97.263,97.194,97.251,2639000005.0
2007-02-09 07:00:00,97.238,97.262,97.212,97.237,3345099987.0
2007-02-09 07:15:00,97.246,97.287,97.215,97.262,2940899985.0
2007-02-09 07:30:00,97.269,97.292,97.232,97.252,3111899976.0
2007-02-09 07:45:00,97.254,97.305,97.241,97.282,3170999980.0
2007-02-09 08:00:00,97.288,97.295,97.224,97.251,3243499993.0
2007-02-09 08:15:00,97.278,97.294,97.217,97.257,3318599995.0
2007-02-09 08:30:00,97.259,97.283,97.216,97.241,2988499995.0
2007-02-09 08:45:00,97.242,97.297,97.224,97.295,3090200002.0
2007-02-09 09:00:00,97.279,97.35,97.234,97.257,3384600003.0
2007-02-09 09:15:00,97.269,97.381,97.241,97.305,3560299998.0
2007-02-09 09:30:00,97.276,97.297,97.107,97.132,3481599980.0
2007-02-09 09:45:00,97.106,97.128,96.981,97.065,3842899993.0
2007-02-09 10:00:00,97.083,97.092,96.981,97.054,3230199997.0
2007-02-09 10:15:00,97.067,97.21,97.056,97.163,3514399986.0
2007-02-09 10:30:00,97.164,97.175,97.096,97.104,3197999998.0
2007-02-09 10:45:00,97.131,97.25,97.1,97.189,3190000014.0
2007-02-09 11:00:00,97.185,97.325,97.12,97.307,3788699986.0
2007-02-09 11:15:00,97.315,97.315,97.189,97.231,3831499986.0
2007-02-09 11:30:00,97.248,97.249,97.138,97.2,3682899981.0
2007-02-09 11:45:00,97.192,97.23,97.137,97.205,3565600002.0
2007-02-09 12:00:00,97.207,97.215,97.021,97.11,3838499987.0
2007-02-09 12:15:00,97.099,97.145,97.042,97.109,3381899989.0
2007-02-09 12:30:00,97.091,97.123,97.06,97.122,2989300000.0
2007-02-09 12:45:00,97.109,97.169,97.072,97.13,3414400004.0
2007-02-09 13:00:00,97.147,97.209,97.128,97.16,3499500001.0
2007-02-09 13:15:00,97.153,97.203,97.108,97.188,3296799991.0
2007-02-09 13:30:00,97.183,97.266,97.161,97.257,3265599987.0
2007-02-09 13:45:00,97.253,97.254,97.155,97.235,3395199989.0
2007-02-09 14:00:00,97.239,97.269,97.18,97.213,3248500009.0
2007-02-09 14:15:00,97.202,97.26,97.161,97.205,3385400001.0
2007-02-09 14:30:00,97.181,97.248,97.126,97.231,3146199999.0
2007-02-09 14:45:00,97.209,97.251,97.107,97.155,3772499986.0
2007-02-09 15:00:00,97.153,97.231,97.153,97.215,3112099990.0
2007-02-09 15:15:00,97.229,97.277,97.195,97.259,3685199999.0
2007-02-09 15:30:00,97.265,97.299,97.232,97.243,3504799985.0
2007-02-09 15:45:00,97.254,97.297,97.231,97.271,3924799998.0
2007-02-09 16:00:00,97.275,97.292,97.216,97.277,3032399989.0
2007-02-09 16:15:00,97.281,97.301,97.172,97.208,3494999962.0
2007-02-09 16:30:00,97.196,97.265,97.183,97.25,3287599991.0
2007-02-09 16:45:00,97.25,97.316,97.189,97.314,3156899992.0
2007-02-09 17:00:00,97.319,97.345,97.217,97.275,3561199980.0
2007-02-09 17:15:00,97.274,97.335,97.212,97.246,3322499982.0
2007-02-09 17:30:00,97.257,97.304,97.233,97.278,3550800001.0
2007-02-09 17:45:00,97.277,97.376,97.266,97.36,3420300001.0
2007-02-09 18:00:00,97.364,97.373,97.274,97.36,22436599941.0
2007-02-09 18:15:00,97.35,97.39,97.309,97.352,24107799946.0
2007-02-09 18:30:00,97.352,97.396,97.313,97.332,18600899945.0
2007-02-09 18:45:00,97.332,97.396,97.302,97.346,13651899952.0
2007-02-09 19:00:00,97.334,97.372,97.295,97.366,9170499956.0
2007-02-09 19:15:00,97.367,97.388,97.307,97.35,13888299981.0
2007-02-09 19:30:00,97.375,97.384,97.289,97.337,11958399974.0
2007-02-09 19:45:00,97.353,97.377,97.328,97.359,9111599959.0
2007-02-09 20:00:00,97.345,97.378,97.311,97.342,10696799966.0
2007-02-09 20:15:00,97.357,97.43,97.319,97.43,14804199964.0
2007-02-09 20:30:00,97.42,97.43,97.35,97.384,16265299971.0
2007-02-09 20:45:00,97.381,97.48,97.348,97.48,13843399933.0
2007-02-09 21:00:00,97.46,97.47,97.353,97.394,8234799948.0
2007-02-09 21:15:00,97.395,97.453,97.371,97.429,14748399939.0
2007-02-09 21:30:00,97.416,97.432,97.359,97.42,7519499970.0
2007-02-09 21:45:00,97.395,97.46,97.383,97.434,6924899975.0
2007-02-09 22:00:00,97.437,97.467,97.408,97.427,6813099979.0
2007-02-09 22:15:00,97.411,97.454,97.344,97.377,5164799995.0
2007-02-09 22:30:00,97.383,97.451,97.35,97.39,4940499991.0
2007-02-09 22:45:00,97.388,97.446,97.344,97.367,5873599997.0
2007-02-09 23:00:00,97.44,97.476,97.371,97.405,3560099993.0
2007-02-09 23:15:00,97.41,97.445,97.356,97.415,3224799978.0
2007-02-09 23:30:00,97.407,97.49,97.367,97.469,3400400009.0
2007-02-09 23:45:00,97.417,97.572,97.385,97.509,3638899999.0
2007-02-12 00:00:00,97.504,97.595,97.456,97.555,3829199985.0
2007-02-12 00:15:00,97.552,97.852,97.543,97.83,4152400000.0
2007-02-12 00:30:00,97.835,97.895,97.717,97.717,4684899989.0
2007-02-12 00:45:00,97.714,97.851,97.696,97.827,4594099991.0
2007-02-12 01:00:00,97.832,97.856,97.663,97.73,4195499984.0
2007-02-12 01:15:00,97.723,97.774,97.672,97.732,3871799999.0
2007-02-12 01:30:00,97.74,97.769,97.64,97.659,4173399985.0
2007-02-12 01:45:00,97.684,97.726,97.609,97.674,4903399999.0
2007-02-12 02:00:00,97.674,97.722,97.634,97.671,3697699997.0
2007-02-12 02:15:00,97.678,97.747,97.662,97.68,3680899996.0
2007-02-12 02:30:00,97.657,97.715,97.632,97.695,3925699973.0
2007-02-12 02:45:00,97.688,97.734,97.654,97.695,3531399986.0
2007-02-12 03:00:00,97.699,97.724,97.65,97.687,3836999977.0
2007-02-12 03:15:00,97.683,97.706,97.627,97.63,3699000007.0
2007-02-12 03:30:00,97.658,97.725,97.616,97.712,3552999984.0
2007-02-12 03:45:00,97.713,97.723,97.62,97.668,3261499983.0
2007-02-12 04:00:00,97.68,97.708,97.609,97.642,3855899989.0
2007-02-12 04:15:00,97.658,97.692,97.622,97.669,3100099978.0
2007-02-12 04:30:00,97.699,97.712,97.63,97.639,4111899993.0
2007-02-12 04:45:00,97.636,97.719,97.632,97.688,3404200012.0
2007-02-12 05:00:00,97.685,97.725,97.629,97.709,3738499987.0
2007-02-12 05:15:00,97.716,97.737,97.662,97.728,3916900001.0
2007-02-12 05:30:00,97.698,97.745,97.677,97.678,3564199997.0
2007-02-12 05:45:00,97.694,97.739,97.652,97.712,3974500008.0
2007-02-12 06:00:00,97.72,97.753,97.676,97.727,3742399985.0
2007-02-12 06:15:00,97.7,97.744,97.651,97.722,3636899993.0
2007-02-12 06:30:00,97.697,97.723,97.656,97.693,3668799996.0
2007-02-12 06:45:00,97.67,97.736,97.665,97.72,3633999994.0
2007-02-12 07:00:00,97.697,97.734,97.675,97.706,4044399993.0
2007-02-12 07:15:00,97.716,97.743,97.655,97.672,3701899977.0
2007-02-12 07:30:00,97.683,97.711,97.648,97.682,3223000001.0
2007-02-12 07:45:00,97.658,97.733,97.632,97.67,3491299979.0
2007-02-12 08:00:00,97.648,97.734,97.624,97.624,3761199991.0
2007-02-12 08:15:00,97.628,97.684,97.596,97.624,3574899984.0
2007-02-12 08:30:00,97.62,97.69,97.584,97.637,3786699985.0
2007-02-12 08:45:00,97.663,97.75,97.628,97.717,3695999988.0
2007-02-12 09:00:00,97.742,97.85,97.717,97.794,3661199983.0
2007-02-12 09:15:00,97.792,97.827,97.67,97.747,3775399986.0
2007-02-12 09:30:00,97.758,97.77,97.674,97.707,3762399983.0
2007-02-12 09:45:00,97.731,97.767,97.618,97.668,3711499988.0
2007-02-12 10:00:00,97.652,97.715,97.491,97.547,4005599999.0
2007-02-12 10:15:00,97.561,97.618,97.465,97.549,3929099994.0
2007-02-12 10:30:00,97.552,97.565,97.457,97.507,3948299984.0
2007-02-12 10:45:00,97.522,97.631,97.487,97.597,4010199970.0
2007-02-12 11:00:00,97.59,97.641,97.554,97.633,4390799981.0
2007-02-12 11:15:00,97.637,97.669,97.51,97.569,3949799986.0
2007-02-12 11:30:00,97.553,97.619,97.505,97.603,4048299983.0
2007-02-12 11:45:00,97.607,97.611,97.424,97.475,3744300001.0
2007-02-12 12:00:00,97.525,97.538,97.438,97.451,4069199984.0
2007-02-12 12:15:00,97.472,97.472,97.197,97.293,3747199989.0
2007-02-12 12:30:00,97.287,97.303,97.189,97.26,3897499972.0
2007-02-12 12:45:00,97.23,97.292,97.208,97.241,3833499996.0
2007-02-12 13:00:00,97.25,97.3,97.171,97.253,3741000000.0
2007-02-12 13:15:00,97.255,97.279,97.166,97.215,4027399995.0
2007-02-12 13:30:00,97.206,97.427,97.185,97.245,3635499993.0
2007-02-12 13:45:00,97.223,97.256,97.181,97.225,3629099985.0
2007-02-12 14:00:00,97.207,97.222,97.12,97.137,2932299992.0
2007-02-12 14:15:00,97.158,97.252,97.124,97.244,3291399982.0
2007-02-12 14:30:00,97.237,97.251,97.165,97.204,3304999990.0
2007-02-12 14:45:00,97.185,97.249,97.176,97.226,3887699991.0
2007-02-12 15:00:00,97.253,97.285,97.209,97.223,2989600002.0
2007-02-12 15:15:00,97.217,97.284,97.164,97.195,3621999981.0
2007-02-12 15:30:00,97.192,97.194,97.09,97.091,3339699999.0
2007-02-12 15:45:00,97.084,97.104,96.991,97.056,3895099990.0
2007-02-12 16:00:00,97.027,97.125,97.027,97.119,3437199994.0
2007-02-12 16:15:00,97.111,97.175,97.07,97.141,2910999989.0
2007-02-12 16:30:00,97.147,97.191,97.127,97.13,3433199975.0
2007-02-12 16:45:00,97.13,97.275,97.114,97.254,3556800001.0
2007-02-12 17:00:00,97.243,97.304,97.213,97.232,3256600009.0
2007-02-12 17:15:00,97.228,97.242,97.181,97.196,2692199978.0
2007-02-12 17:30:00,97.203,97.221,97.131,97.154,3427499989.0
2007-02-12 17:45:00,97.155,97.23,97.13,97.197,3362899980.0
2007-02-12 18:00:00,97.206,97.232,97.128,97.156,19842199901.0
2007-02-12 18:15:00,97.16,97.178,97.103,97.154,20039599967.0
2007-02-12 18:30:00,97.158,97.158,97.094,97.102,18943899978.0
2007-02-12 18:45:00,97.121,97.147,97.09,97.136,13696899963.0
2007-02-12 19:00:00,97.123,97.166,97.103,97.14,8986199953.0
2007-02-12 19:15:00,97.14,97.175,97.117,97.13,13842499962.0
2007-02-12 19:30:00,97.146,97.184,97.12,97.172,12196499973.0
2007-02-12 19:45:00,97.155,97.189,97.13,97.172,9199299963.0
2007-02-12 20:00:00,97.156,97.217,97.147,97.194,10755199946.0
2007-02-12 20:15:00,97.213,97.225,97.116,97.16,14169999942.0
2007-02-12 20:30:00,97.152,97.197,97.135,97.17,12051199972.0
2007-02-12 20:45:00,97.153,97.23,97.128,97.162,15900199964.0
2007-02-12 21:00:00,97.24,97.25,97.112,97.173,7939299970.0
2007-02-12 21:15:00,97.158,97.189,97.129,97.15,15465299970.0
2007-02-12 21:30:00,97.145,97.182,97.13,97.161,8095299987.0
2007-02-12 21:45:00,97.165,97.261,97.138,97.213,6254599985.0
2007-02-12 22:00:00,97.224,97.256,97.158,97.215,6636999970.0
2007-02-12 22:15:00,97.2,97.238,97.184,97.215,4768499994.0
2007-02-12 22:30:00,97.225,97.238,97.189,97.2,4778599980.0
2007-02-12 22:45:00,97.204,97.25,97.168,97.229,5623199980.0
2007-02-12 23:00:00,97.255,97.272,97.222,97.229,2740099989.0
2007-02-12 23:15:00,97.246,97.263,97.191,97.208,3621399977.0
2007-02-12 23:30:00,97.25,97.25,97.193,97.23,3039600010.0
2007-02-12 23:45:00,97.204,97.262,97.191,97.25,2720899985.0
2007-02-13 00:00:00,97.227,97.28,97.195,97.258,3398799988.0
2007-02-13 00:15:00,97.265,97.28,97.192,97.221,3397299978.0
2007-02-13 00:30:00,97.222,97.245,97.135,97.135,2972000000.0
2007-02-13 00:45:00,97.158,97.18,97.126,97.156,3488799995.0
2007-02-13 01:00:00,97.144,97.179,97.087,97.103,3047799986.0
2007-02-13 01:15:00,97.115,97.167,97.092,97.165,2534399992.0
2007-02-13 01:30:00,97.16,97.168,97.11,97.127,2892699978.0
2007-02-13 01:45:00,97.115,97.133,97.068,97.094,3890299987.0
2007-02-13 02:00:00,97.095,97.128,96.978,97.036,3053499986.0
2007-02-13 02:15:00,97.032,97.09,97.013,97.07,3092299997.0
2007-02-13 02:30:00,97.04,97.093,97.037,97.075,3602199993.0
2007-02-13 02:45:00,97.047,97.071,96.995,97.033,3073799991.0
2007-02-13 03:00:00,97.051,97.099,97.012,97.034,3432799988.0
2007-02-13 03:15:00,97.031,97.081,97.015,97.02,3260399994.0
2007-02-13 03:30:00,97.021,97.034,96.891,96.943,3225599982.0
2007-02-13 03:45:00,96.939,96.98,96.841,96.858,3476499990.0
2007-02-13 04:00:00,96.86,96.917,96.833,96.889,2747999991.0
2007-02-13 04:15:00,96.875,96.924,96.822,96.894,2499400005.0
2007-02-13 04:30:00,96.879,96.921,96.844,96.903,3182200012.0
2007-02-13 04:45:00,96.898,96.927,96.845,96.919,2588200012.0
2007-02-13 05:00:00,96.913,96.937,96.869,96.911,2913099996.0
2007-02-13 05:15:00,96.907,96.939,96.885,96.91,2494100008.0
2007-02-13 05:30:00,96.92,96.932,96.833,96.868,3265500002.0
2007-02-13 05:45:00,96.875,96.895,96.801,96.857,3014700005.0
2007-02-13 06:00:00,96.846,96.93,96.846,96.898,2854899995.0
2007-02-13 06:15:00,96.87,96.905,96.818,96.87,2936299987.0
2007-02-13 06:30:00,96.852,96.893,96.827,96.858,2629200007.0
2007-02-13 06:45:00,96.869,96.9,96.851,96.89,2795799990.0
2007-02-13 07:00:00,96.885,96.933,96.848,96.905,2843900013.0
2007-02-13 07:15:00,96.915,96.971,96.886,96.923,3458800003.0
2007-02-13 07:30:00,96.938,96.962,96.9,96.921,2479499988.0
2007-02-13 07:45:00,96.9,96.935,96.893,96.918,3301199984.0
2007-02-13 08:00:00,96.894,96.973,96.883,96.937,3285799991.0
2007-02-13 08:15:00,96.933,97.012,96.926,97.003,3144099987.0
2007-02-13 08:30:00,97.003,97.014,96.955,96.955,3259199986.0
2007-02-13 08:45:00,96.969,96.993,96.902,96.957,3456200005.0
2007-02-13 09:00:00,96.968,97.009,96.911,96.982,3709399990.0
2007-02-13 09:15:00,96.99,97.098,96.983,97.074,3371999996.0
2007-02-13 09:30:00,97.087,97.087,96.998,97.038,3314500001.0
2007-02-13 09:45:00,97.027,97.15,97.01,97.122,3313699997.0
2007-02-13 10:00:00,97.147,97.255,97.114,97.173,3219899997.0
2007-02-13 10:15:00,97.182,97.185,97.043,97.049,3078199993.0
2007-02-13 10:30:00,97.056,97.108,97.028,97.066,3010700004.0
2007-02-13 10:45:00,97.095,97.15,97.06,97.1,3172299990.0
2007-02-13 11:00:00,97.123,97.142,97.05,97.104,3630799996.0
2007-02-13 11:15:00,97.1,97.128,97.074,97.1,3836999998.0
2007-02-13 11:30:00,97.078,97.179,97.075,97.117,4111400014.0
2007-02-13 11:45:00,97.102,97.148,97.046,97.072,3731099995.0
2007-02-13 12:00:00,97.063,97.122,97.032,97.096,3821499984.0
2007-02-13 12:15:00,97.121,97.154,97.045,97.096,3671999991.0
2007-02-13 12:30:00,97.078,97.161,97.049,97.149,3230799995.0
2007-02-13 12:45:00,97.151,97.161,97.028,97.046,3055899979.0
2007-02-13 13:00:00,97.068,97.148,97.048,97.103,3800299985.0
2007-02-13 13:15:00,97.106,97.133,97.053,97.106,3716299994.0
2007-02-13 13:30:00,97.11,97.202,97.094,97.18,3209399994.0
2007-02-13 13:45:00,97.162,97.182,97.098,97.143,3642499975.0
2007-02-13 14:00:00,97.156,97.253,97.137,97.222,3657999998.0
2007-02-13 14:15:00,97.243,97.261,97.17,97.18,3142500001.0
2007-02-13 14:30:00,97.181,97.2,97.109,97.2,3080299990.0
2007-02-13 14:45:00,97.193,97.246,97.141,97.195,3526599992.0
2007-02-13 15:00:00,97.197,97.284,97.172,97.284,2966599998.0
2007-02-13 15:15:00,97.28,97.298,97.188,97.265,3710999996.0
2007-02-13 15:30:00,97.261,97.32,97.17,97.296,3054099992.0
2007-02-13 15:45:00,97.294,97.33,97.22,97.241,3259299995.0
2007-02-13 16:00:00,97.248,97.255,97.181,97.196,3328099991.0
2007-02-13 16:15:00,97.21,97.214,97.103,97.119,3450699982.0
2007-02-13 16:30:00,97.141,97.161,97.071,97.118,3620399989.0
2007-02-13 16:45:00,97.119,97.156,97.079,97.121,3474999996.0
2007-02-13 17:00:00,97.129,97.184,97.1,97.158,3278600002.0
2007-02-13 17:15:00,97.149,97.16,97.072,97.127,3518999993.0
2007-02-13 17:30:00,97.14,97.14,97.041,97.063,3318299983.0
2007-02-13 17:45:00,97.059,97.065,97.017,97.021,3444999989.0
2007-02-13 18:00:00,97.035,97.107,97.017,97.092,21122299937.0
2007-02-13 18:15:00,97.08,97.08,96.996,97.073,23692899966.0
2007-02-13 18:30:00,97.053,97.115,97.01,97.038,18855899982.0
2007-02-13 18:45:00,97.061,97.085,97.013,97.048,13894599952.0
2007-02-13 19:00:00,97.035,97.093,97.033,97.078,9614199967.0
2007-02-13 19:15:00,97.076,97.093,97.013,97.025,14432199949.0
2007-02-13 19:30:00,97.045,97.123,96.989,97.088,11701899955.0
2007-02-13 19:45:00,97.084,97.129,97.054,97.112,9518299999.0
2007-02-13 20:00:00,97.1,97.138,97.068,97.095,11127199993.0
2007-02-13 20:15:00,97.08,97.103,97.059,97.1,15001699966.0
2007-02-13 20:30:00,97.09,97.108,97.025,97.038,14812599958.0
2007-02-13 20:45:00,97.057,97.12,97.027,97.1,16548899977.0
2007-02-13 21:00:00,97.064,97.114,97.029,97.091,10491799982.0
2007-02-13 21:15:00,97.094,97.116,97.024,97.084,14592699953.0
2007-02-13 21:30:00,97.085,97.134,97.068,97.123,8271199997.0
2007-02-13 21:45:00,97.117,97.14,97.067,97.084,6365099989.0
2007-02-13 22:00:00,97.082,97.123,97.07,97.108,6869799987.0
2007-02-13 22:15:00,97.109,97.139,97.077,97.115,4698799998.0
2007-02-13 22:30:00,97.125,97.144,97.077,97.102,5329399990.0
2007-02-13 22:45:00,97.113,97.174,97.074,97.08,4814700003.0
2007-02-13 23:00:00,97.16,97.17,97.113,97.145,2474899995.0
2007-02-13 23:15:00,97.136,97.158,97.091,97.135,3182399984.0
2007-02-13 23:30:00,97.125,97.138,97.05,97.131,3576699992.0
2007-02-13 23:45:00,97.126,97.155,97.094,97.138,3499899994.0
2007-02-14 00:00:00,97.122,97.142,97.055,97.119,2805999999.0
2007-02-14 00:15:00,97.102,97.153,97.071,97.125,3242199981.0
2007-02-14 00:30:00,97.104,97.14,97.055,97.055,3040999993.0
2007-02-14 00:45:00,97.112,97.168,97.083,97.168,3474699999.0
2007-02-14 01:00:00,97.149,97.216,97.149,97.216,2965100002.0
2007-02-14 01:15:00,97.204,97.253,97.162,97.196,2639199998.0
2007-02-14 01:30:00,97.193,97.237,97.143,97.22,3548099991.0
2007-02-14 01:45:00,97.215,97.232,97.155,97.179,3572599989.0
2007-02-14 02:00:00,97.187,97.276,97.162,97.272,3352699997.0
2007-02-14 02:15:00,97.262,97.324,97.248,97.288,3141999995.0
2007-02-14 02:30:00,97.266,97.329,97.263,97.327,3934999986.0
2007-02-14 02:45:00,97.323,97.342,97.242,97.246,3217999990.0
2007-02-14 03:00:00,97.256,97.273,97.101,97.113,3447199997.0
2007-02-14 03:15:00,97.115,97.14,97.078,97.11,3175699983.0
2007-02-14 03:30:00,97.103,97.134,97.057,97.091,3225100000.0
2007-02-14 03:45:00,97.088,97.125,97.055,97.101,3194599998.0
2007-02-14 04:00:00,97.087,97.142,97.08,97.135,3104699996.0
2007-02-14 04:15:00,97.113,97.165,97.103,97.141,2671100003.0
2007-02-14 04:30:00,97.144,97.17,97.115,97.161,3292700002.0
2007-02-14 04:45:00,97.151,97.171,97.125,97.161,2712299988.0
2007-02-14 05:00:00,97.165,97.174,97.108,97.135,2732599974.0
2007-02-14 05:15:00,97.143,97.155,97.094,97.138,2303499986.0
2007-02-14 05:30:00,97.117,97.148,97.096,97.123,2869399998.0
2007-02-14 05:45:00,97.133,97.245,97.113,97.223,3219500004.0
2007-02-14 06:00:00,97.22,97.287,97.215,97.252,3038999990.0
2007-02-14 06:15:00,97.268,97.279,97.214,97.266,2501099990.0
2007-02-14 06:30:00,97.251,97.289,97.175,97.175,3043199995.0
2007-02-14 06:45:00,97.156,97.2,97.137,97.17,3412099980.0
2007-02-14 07:00:00,97.163,97.223,97.139,97.196,2812000008.0
2007-02-14 07:15:00,97.208,97.239,97.188,97.206,3431799990.0
2007-02-14 07:30:00,97.226,97.242,97.182,97.223,2815800001.0
2007-02-14 07:45:00,97.194,97.279,97.184,97.237,3014799979.0
2007-02-14 08:00:00,97.237,97.255,97.178,97.229,3207999996.0
2007-02-14 08:15:00,97.243,97.259,97.175,97.208,2724599994.0
2007-02-14 08:30:00,97.212,97.251,97.184,97.211,3372299997.0
2007-02-14 08:45:00,97.203,97.228,97.161,97.218,3385199977.0
2007-02-14 09:00:00,97.216,97.327,97.179,97.24,3248099975.0
2007-02-14 09:15:00,97.238,97.276,97.188,97.205,4111899999.0
2007-02-14 09:30:00,97.209,97.349,97.156,97.322,3839999976.0
2007-02-14 09:45:00,97.346,97.436,97.293,97.408,3218899990.0
2007-02-14 10:00:00,97.408,97.532,97.352,97.484,3694299984.0
2007-02-14 10:15:00,97.486,97.528,97.414,97.425,3707500006.0
2007-02-14 10:30:00,97.438,97.523,97.393,97.492,3665899989.0
2007-02-14 10:45:00,97.517,97.541,97.448,97.467,3554999992.0
2007-02-14 11:00:00,97.503,97.521,97.322,97.328,3364699989.0
2007-02-14 11:15:00,97.338,97.343,97.212,97.281,3330700004.0
2007-02-14 11:30:00,97.254,97.421,97.245,97.408,3935000003.0
2007-02-14 11:45:00,97.403,97.436,97.343,97.383,3920199971.0
2007-02-14 12:00:00,97.382,97.395,97.339,97.382,3331799991.0
2007-02-14 12:15:00,97.371,97.407,97.342,97.363,3274899995.0
2007-02-14 12:30:00,97.329,97.364,97.29,97.322,3163799998.0
2007-02-14 12:45:00,97.307,97.371,97.266,97.336,3156900006.0
2007-02-14 13:00:00,97.366,97.396,97.317,97.345,3802199994.0
2007-02-14 13:15:00,97.33,97.356,97.274,97.334,3006699994.0
2007-02-14 13:30:00,97.323,97.378,97.293,97.294,3098199997.0
2007-02-14 13:45:00,97.29,97.31,97.229,97.28,3652799976.0
2007-02-14 14:00:00,97.283,97.311,97.239,97.28,2892099997.0
2007-02-14 14:15:00,97.299,97.31,97.235,97.286,3061299987.0
2007-02-14 14:30:00,97.274,97.433,97.225,97.424,3713299991.0
2007-02-14 14:45:00,97.405,97.465,97.371,97.411,3752799998.0
2007-02-14 15:00:00,97.418,97.47,97.408,97.416,3151999991.0
2007-02-14 15:15:00,97.409,97.47,97.385,97.4,3655799975.0
2007-02-14 15:30:00,97.399,97.474,97.36,97.407,3267099997.0
2007-02-14 15:45:00,97.392,97.509,97.389,97.454,3187599992.0
2007-02-14 16:00:00,97.436,97.495,97.348,97.407,3063499981.0
2007-02-14 16:15:00,97.41,97.447,97.365,97.423,3560599981.0
2007-02-14 16:30:00,97.431,97.469,97.367,97.386,3232700001.0
2007-02-14 16:45:00,97.403,97.491,97.387,97.455,3308999976.0
2007-02-14 17:00:00,97.468,97.654,97.449,97.502,3511099996.0
2007-02-14 17:15:00,97.484,97.509,97.429,97.445,3230500004.0
2007-02-14 17:30:00,97.468,97.476,97.382,97.435,3460299997.0
2007-02-14 17:45:00,97.436,97.445,97.315,97.324,3189699991.0
2007-02-14 18:00:00,97.327,97.43,97.303,97.42,23164699945.0
2007-02-14 18:15:00,97.43,97.47,97.321,97.357,22696999968.0
2007-02-14 18:30:00,97.362,97.44,97.285,97.359,19237899972.0
2007-02-14 18:45:00,97.341,97.407,97.333,97.39,14167899959.0
2007-02-14 19:00:00,97.376,97.45,97.376,97.42,9156899958.0
2007-02-14 19:15:00,97.416,97.479,97.402,97.455,14529999966.0
2007-02-14 19:30:00,97.475,97.475,97.416,97.451,12065899978.0
2007-02-14 19:45:00,97.436,97.467,97.403,97.425,8993499950.0
2007-02-14 20:00:00,97.422,97.446,97.357,97.369,10354999983.0
2007-02-14 20:15:00,97.382,97.401,97.343,97.38,14037699959.0
2007-02-14 20:30:00,97.39,97.39,97.33,97.339,13856799979.0
2007-02-14 20:45:00,97.351,97.381,97.32,97.347,16941799944.0
2007-02-14 21:00:00,97.345,97.401,97.333,97.383,10259399961.0
2007-02-14 21:15:00,97.379,97.405,97.33,97.384,14661899943.0
2007-02-14 21:30:00,97.383,97.405,97.32,97.36,8468999982.0
2007-02-14 21:45:00,97.35,97.392,97.344,97.374,6569899965.0
2007-02-14 22:00:00,97.352,97.377,97.294,97.355,6926099985.0
2007-02-14 22:15:00,97.352,97.355,97.288,97.288,4479999985.0
2007-02-14 22:30:00,97.306,97.356,97.299,97.317,5233799997.0
2007-02-14 22:45:00,97.341,97.38,97.286,97.294,5694399986.0
2007-02-14 23:00:00,97.367,97.391,97.332,97.35,2939400000.0
2007-02-14 23:15:00,97.341,97.382,97.316,97.358,3531999987.0
2007-02-14 23:30:00,97.368,97.421,97.347,97.388,3372100007.0
2007-02-14 23:45:00,97.374,97.426,97.358,97.382,2615700002.0
2007-02-15 00:00:00,97.383,97.383,97.307,97.364,2958399981.0
2007-02-15 00:15:00,97.351,97.369,97.294,97.369,3015999992.0
2007-02-15 00:30:00,97.352,97.39,97.329,97.37,3331000004.0
2007-02-15 00:45:00,97.355,97.39,97.323,97.371,3077100004.0
2007-02-15 01:00:00,97.351,97.384,97.299,97.33,3005100004.0
2007-02-15 01:15:00,97.363,97.401,97.327,97.374,3280999985.0
2007-02-15 01:30:00,97.4,97.4,97.328,97.381,2937199983.0
2007-02-15 01:45:00,97.36,97.375,96.964,97.045,3636399977.0
2007-02-15 02:00:00,97.059,97.093,96.908,96.927,3385999992.0
2007-02-15 02:15:00,96.935,97.051,96.918,96.986,3265299979.0
2007-02-15 02:30:00,96.967,97.014,96.931,96.945,3482299997.0
2007-02-15 02:45:00,96.938,97.005,96.924,96.972,3549299992.0
2007-02-15 03:00:00,96.956,96.958,96.859,96.874,3280999979.0
2007-02-15 03:15:00,96.859,96.886,96.712,96.851,4088400011.0
2007-02-15 03:30:00,96.823,96.889,96.738,96.788,3010199994.0
2007-02-15 03:45:00,96.815,96.916,96.803,96.863,3466400001.0
2007-02-15 04:00:00,96.864,96.914,96.849,96.903,3388899978.0
2007-02-15 04:15:00,96.891,96.979,96.887,96.955,3103199987.0
2007-02-15 04:30:00,96.943,97.012,96.935,96.939,3245599993.0
2007-02-15 04:45:00,96.959,96.998,96.919,96.96,2571699994.0
2007-02-15 05:00:00,96.981,97.007,96.928,96.983,3151199990.0
2007-02-15 05:15:00,96.968,96.999,96.911,96.941,3271299996.0
2007-02-15 05:30:00,96.94,96.975,96.909,96.938,2483400003.0
2007-02-15 05:45:00,96.959,96.977,96.909,96.93,3072599993.0
2007-02-15 06:00:00,96.941,96.963,96.91,96.918,2907000008.0
2007-02-15 06:15:00,96.904,96.948,96.895,96.925,2421600000.0
2007-02-15 06:30:00,96.911,96.961,96.871,96.939,2634900000.0
2007-02-15 06:45:00,96.903,96.978,96.903,96.96,3361099988.0
2007-02-15 07:00:00,96.978,96.979,96.918,96.964,3025699993.0
2007-02-15 07:15:00,96.962,96.996,96.903,96.915,3030400000.0
2007-02-15 07:30:00,96.922,96.935,96.866,96.893,2847099996.0
2007-02-15 07:45:00,96.882,96.896,96.837,96.885,3057599994.0
2007-02-15 08:00:00,96.885,96.946,96.842,96.92,3134399980.0
2007-02-15 08:15:00,96.943,96.946,96.887,96.9,2860699987.0
2007-02-15 08:30:00,96.9,96.968,96.892,96.935,3766199991.0
2007-02-15 08:45:00,96.96,97.063,96.943,97.006,3589999991.0
2007-02-15 09:00:00,97.014,97.026,96.88,96.938,3692700003.0
2007-02-15 09:15:00,96.92,96.984,96.878,96.945,4193100000.0
2007-02-15 09:30:00,96.953,96.977,96.855,96.926,3885799995.0
2007-02-15 09:45:00,96.909,96.982,96.875,96.953,3686899979.0
2007-02-15 10:00:00,96.976,96.982,96.779,96.893,2981199987.0
2007-02-15 10:15:00,96.903,96.983,96.866,96.961,3910599998.0
2007-02-15 10:30:00,96.999,97.053,96.929,97.028,3288600002.0
2007-02-15 10:45:00,97.042,97.177,97.022,97.123,3770499987.0
2007-02-15 11:00:00,97.107,97.211,97.088,97.123,3855699980.0
2007-02-15 11:15:00,97.123,97.181,97.057,97.103,3966899985.0
2007-02-15 11:30:00,97.099,97.114,97.008,97.022,3739299992.0
2007-02-15 11:45:00,97.017,97.116,97.003,97.044,3778300012.0
2007-02-15 12:00:00,97.06,97.06,96.935,97.019,3883599968.0
2007-02-15 12:15:00,96.998,97.034,96.924,97.002,3416099991.0
2007-02-15 12:30:00,96.991,97.053,96.971,96.99,3199499990.0
2007-02-15 12:45:00,96.975,97.005,96.907,96.965,3063099997.0
2007-02-15 13:00:00,96.966,96.978,96.893,96.905,3848799988.0
2007-02-15 13:15:00,96.921,97.005,96.901,96.985,3269199987.0
2007-02-15 13:30:00,96.959,97.028,96.929,96.99,3468499986.0
2007-02-15 13:45:00,97.003,97.035,96.955,96.968,3683999989.0
2007-02-15 14:00:00,96.976,96.996,96.896,96.904,3480499987.0
2007-02-15 14:15:00,96.901,96.986,96.883,96.963,3152799993.0
2007-02-15 14:30:00,96.958,97.035,96.907,97.017,3379199990.0
2007-02-15 14:45:00,97.017,97.026,96.925,96.966,3343800001.0
2007-02-15 15:00:00,96.97,96.994,96.934,96.965,2552200004.0
2007-02-15 15:15:00,96.962,97.052,96.937,96.945,3730599979.0
2007-02-15 15:30:00,96.938,97.019,96.919,96.983,3387299979.0
2007-02-15 15:45:00,96.966,96.994,96.896,96.917,3443599979.0
2007-02-15 16:00:00,96.939,97.044,96.919,97.01,2877099984.0
2007-02-15 16:15:00,97.015,97.093,96.981,96.981,3411199995.0
2007-02-15 16:30:00,96.993,97.023,96.952,96.993,3229599996.0
2007-02-15 16:45:00,96.964,97.029,96.964,96.99,3005399968.0
2007-02-15 17:00:00,97.012,97.051,96.947,97.028,2987899977.0
2007-02-15 17:15:00,97.023,97.034,96.869,96.887,3798899993.0
2007-02-15 17:30:00,96.862,96.888,96.701,96.762,3393800000.0
2007-02-15 17:45:00,96.77,96.77,96.643,96.691,3286099981.0
2007-02-15 18:00:00,96.666,96.691,96.56,96.6,25936799985.0
2007-02-15 18:15:00,96.62,96.68,96.573,96.624,23108299968.0
2007-02-15 18:30:00,96.616,96.696,96.604,96.636,17542899947.0
2007-02-15 18:45:00,96.642,96.695,96.592,96.592,14239499969.0
2007-02-15 19:00:00,96.591,96.662,96.56,96.615,9340199983.0
2007-02-15 19:15:00,96.614,96.704,96.597,96.634,14229599964.0
2007-02-15 19:30:00,96.655,96.69,96.625,96.658,11751099973.0
2007-02-15 19:45:00,96.649,96.68,96.612,96.656,9157799985.0
2007-02-15 20:00:00,96.652,96.684,96.603,96.638,10290499956.0
2007-02-15 20:15:00,96.643,96.675,96.602,96.625,14789799969.0
2007-02-15 20:30:00,96.69,96.69,96.606,96.638,16332499961.0
2007-02-15 20:45:00,96.652,96.76,96.618,96.649,16573599957.0
2007-02-15 21:00:00,96.73,96.75,96.634,96.688,9046500010.0
2007-02-15 21:15:00,96.693,96.715,96.614,96.661,14739399975.0
2007-02-15 21:30:00,96.664,96.763,96.641,96.76,7728799976.0
2007-02-15 21:45:00,96.753,96.784,96.697,96.725,6292799973.0
2007-02-15 22:00:00,96.72,96.755,96.621,96.673,6323599968.0
2007-02-15 22:15:00,96.659,96.688,96.608,96.633,4703099999.0
2007-02-15 22:30:00,96.628,96.644,96.555,96.557,5586600006.0
2007-02-15 22:45:00,96.568,96.602,96.479,96.482,4953699988.0
2007-02-15 23:00:00,96.539,96.581,96.512,96.566,2420599990.0
2007-02-15 23:15:00,96.587,96.587,96.48,96.521,3715299989.0
2007-02-15 23:30:00,96.523,96.537,96.461,96.495,3786499992.0
2007-02-15 23:45:00,96.476,96.583,96.467,96.566,3165499989.0
2007-02-16 00:00:00,96.559,96.597,96.507,96.578,3093799992.0
2007-02-16 00:15:00,96.58,96.592,96.538,96.577,2783799995.0
2007-02-16 00:30:00,96.572,96.595,96.519,96.519,3127099990.0
2007-02-16 00:45:00,96.522,96.57,96.485,96.517,3535599994.0
2007-02-16 01:00:00,96.488,96.55,96.486,96.511,2764799990.0
2007-02-16 01:15:00,96.522,96.597,96.5,96.584,3165099989.0
2007-02-16 01:30:00,96.59,96.628,96.548,96.6,3204299993.0
2007-02-16 01:45:00,96.588,96.646,96.566,96.634,4344299978.0
2007-02-16 02:00:00,96.642,96.716,96.624,96.671,3567299986.0
2007-02-16 02:15:00,96.688,96.737,96.652,96.719,3493899977.0
2007-02-16 02:30:00,96.704,96.767,96.704,96.732,3208299986.0
2007-02-16 02:45:00,96.722,96.755,96.691,96.728,3853699988.0
2007-02-16 03:00:00,96.726,96.765,96.704,96.728,3812000003.0
2007-02-16 03:15:00,96.725,96.726,96.626,96.629,3230900003.0
2007-02-16 03:30:00,96.633,96.663,96.582,96.663,3538799991.0
2007-02-16 03:45:00,96.651,96.704,96.629,96.687,3208499993.0
2007-02-16 04:00:00,96.689,96.713,96.633,96.647,2636699977.0
2007-02-16 04:15:00,96.645,96.655,96.593,96.64,2850999992.0
2007-02-16 04:30:00,96.642,96.721,96.619,96.694,3295299995.0
2007-02-16 04:45:00,96.718,96.722,96.663,96.673,3114799996.0
2007-02-16 05:00:00,96.695,96.705,96.643,96.698,2798199989.0
2007-02-16 05:15:00,96.7,96.702,96.653,96.685,2517699987.0
2007-02-16 05:30:00,96.687,96.713,96.662,96.668,2754899992.0
2007-02-16 05:45:00,96.673,96.699,96.625,96.683,2543299998.0
2007-02-16 06:00:00,96.662,96.745,96.655,96.737,3251099988.0
2007-02-16 06:15:00,96.741,96.752,96.704,96.727,3134199996.0
2007-02-16 06:30:00,96.736,96.798,96.697,96.773,2660900004.0
2007-02-16 06:45:00,96.799,96.829,96.732,96.757,2891699994.0
2007-02-16 07:00:00,96.756,96.807,96.725,96.735,3043999980.0
2007-02-16 07:15:00,96.713,96.73,96.647,96.692,2820499981.0
2007-02-16 07:30:00,96.702,96.723,96.663,96.697,3077399986.0
2007-02-16 07:45:00,96.67,96.699,96.611,96.663,2871000000.0
2007-02-16 08:00:00,96.663,96.681,96.584,96.636,3141899998.0
2007-02-16 08:15:00,96.658,96.681,96.59,96.656,3242200009.0
2007-02-16 08:30:00,96.657,96.675,96.577,96.577,3354699999.0
2007-02-16 08:45:00,96.602,96.621,96.56,96.565,3622900011.0
2007-02-16 09:00:00,96.576,96.618,96.546,96.578,3468800012.0
2007-02-16 09:15:00,96.579,96.691,96.576,96.639,3087999982.0
2007-02-16 09:30:00,96.624,96.687,96.606,96.66,3578399995.0
2007-02-16 09:45:00,96.677,96.721,96.636,96.673,3085799986.0
2007-02-16 10:00:00,96.652,96.674,96.562,96.585,3654099990.0
2007-02-16 10:15:00,96.589,96.667,96.566,96.605,3896699986.0
2007-02-16 10:30:00,96.589,96.624,96.508,96.605,3653500007.0
2007-02-16 10:45:00,96.606,96.656,96.566,96.632,3687699998.0
2007-02-16 11:00:00,96.628,96.667,96.595,96.625,3712199998.0
2007-02-16 11:15:00,96.642,96.739,96.614,96.646,4025899987.0
2007-02-16 11:30:00,96.639,96.659,96.581,96.633,3648399978.0
2007-02-16 11:45:00,96.635,96.652,96.583,96.593,3626599985.0
2007-02-16 12:00:00,96.6,96.632,96.539,96.628,3802799992.0
2007-02-16 12:15:00,96.613,96.628,96.522,96.566,3237499994.0
2007-02-16 12:30:00,96.567,96.584,96.496,96.496,2532800001.0
2007-02-16 12:45:00,96.497,96.541,96.42,96.522,3302099992.0
2007-02-16 13:00:00,96.531,96.539,96.385,96.446,4089999976.0
2007-02-16 13:15:00,96.422,96.451,96.374,96.403,3427199989.0
2007-02-16 13:30:00,96.427,96.438,96.356,96.411,3162799991.0
2007-02-16 13:45:00,96.411,96.486,96.348,96.465,3539100008.0
2007-02-16 14:00:00,96.484,96.554,96.428,96.511,3192999981.0
2007-02-16 14:15:00,96.527,96.584,96.477,96.52,3186299987.0
2007-02-16 14:30:00,96.494,96.536,96.44,96.471,2646399994.0
2007-02-16 14:45:00,96.443,96.522,96.366,96.438,3506899994.0
2007-02-16 15:00:00,96.415,96.432,96.354,96.36,3377899993.0
2007-02-16 15:15:00,96.356,96.472,96.344,96.404,3432500000.0
2007-02-16 15:30:00,96.418,96.458,96.362,96.387,4071700002.0
2007-02-16 15:45:00,96.375,96.443,96.315,96.399,4067900010.0
2007-02-16 16:00:00,96.378,96.486,96.365,96.473,3138699985.0
2007-02-16 16:15:00,96.473,96.5,96.409,96.46,3468899993.0
2007-02-16 16:30:00,96.457,96.527,96.419,96.487,3321500000.0
2007-02-16 16:45:00,96.497,96.573,96.448,96.485,3371199985.0
2007-02-16 17:00:00,96.476,96.536,96.448,96.534,3028000007.0
2007-02-16 17:15:00,96.53,96.546,96.472,96.527,2886599990.0
2007-02-16 17:30:00,96.516,96.545,96.419,96.473,3585899996.0
2007-02-16 17:45:00,96.457,96.536,96.443,96.491,2993399984.0
2007-02-16 18:00:00,96.504,96.63,96.461,96.61,20488699950.0
2007-02-16 18:15:00,96.62,96.63,96.454,96.521,20921699934.0
2007-02-16 18:30:00,96.529,96.64,96.51,96.598,17857199959.0
2007-02-16 18:45:00,96.581,96.61,96.541,96.56,13780299988.0
2007-02-16 19:00:00,96.556,96.635,96.505,96.604,9046599997.0
2007-02-16 19:15:00,96.614,96.64,96.565,96.608,14440699907.0
2007-02-16 19:30:00,96.611,96.648,96.582,96.612,11521399973.0
2007-02-16 19:45:00,96.621,96.643,96.575,96.587,9263699983.0
2007-02-16 20:00:00,96.575,96.61,96.542,96.592,10573699976.0
2007-02-16 20:15:00,96.597,96.625,96.549,96.59,15352399965.0
2007-02-16 20:30:00,96.57,96.62,96.553,96.578,15100999965.0
2007-02-16 20:45:00,96.579,96.643,96.575,96.6,13915299949.0
2007-02-16 21:00:00,96.59,96.64,96.58,96.615,9238399969.0
2007-02-16 21:15:00,96.621,96.64,96.555,96.573,14882599937.0
2007-02-16 21:30:00,96.581,96.623,96.544,96.58,7819099973.0
2007-02-16 21:45:00,96.569,96.594,96.53,96.574,6572099992.0
2007-02-16 22:00:00,96.582,96.608,96.542,96.553,6327799987.0
2007-02-16 22:15:00,96.567,96.598,96.52,96.544,4672599982.0
2007-02-16 22:30:00,96.555,96.646,96.534,96.614,5328600000.0
2007-02-16 22:45:00,96.621,96.655,96.565,96.579,5748199966.0
2007-02-16 23:00:00,96.66,96.69,96.618,96.668,3227000000.0
2007-02-16 23:15:00,96.683,96.697,96.623,96.631,3139699992.0
2007-02-16 23:30:00,96.643,96.663,96.602,96.642,3505600008.0
2007-02-16 23:45:00,96.655,96.668,96.595,96.636,3272499998.0
2007-02-19 00:00:00,96.616,96.799,96.579,96.782,2868499995.0
2007-02-19 00:15:00,96.632,96.795,96.611,96.78,2893299994.0
2007-02-19 00:30:00,96.768,96.827,96.741,96.756,3101299970.0
2007-02-19 00:45:00,96.765,96.788,96.723,96.78,2874399999.0
2007-02-19 01:00:00,96.772,96.847,96.733,96.808,2594599984.0
2007-02-19 01:15:00,96.797,96.805,96.734,96.758,2710899995.0
2007-02-19 01:30:00,96.792,96.845,96.764,96.845,2623599982.0
2007-02-19 01:45:00,96.85,96.85,96.703,96.746,4000699966.0
2007-02-19 02:00:00,96.748,96.787,96.723,96.748,3233199993.0
2007-02-19 02:15:00,96.733,96.879,96.713,96.858,3695899977.0
2007-02-19 02:30:00,96.85,96.87,96.784,96.807,3447899996.0
2007-02-19 02:45:00,96.795,96.804,96.716,96.765,3250099971.0
2007-02-19 03:00:00,96.769,96.812,96.704,96.728,3640399990.0
2007-02-19 03:15:00,96.73,96.761,96.687,96.756,3365299975.0
2007-02-19 03:30:00,96.746,96.771,96.706,96.748,3626099989.0
2007-02-19 03:45:00,96.729,96.746,96.674,96.735,3501100002.0
2007-02-19 04:00:00,96.728,96.743,96.681,96.7,2892599990.0
2007-02-19 04:15:00,96.68,96.745,96.652,96.722,2686999993.0
2007-02-19 04:30:00,96.732,96.761,96.675,96.675,2987200000.0
2007-02-19 04:45:00,96.685,96.745,96.65,96.722,2865299999.0
2007-02-19 05:00:00,96.738,96.79,96.684,96.778,3012400002.0
2007-02-19 05:15:00,96.785,96.82,96.751,96.805,3180599994.0
2007-02-19 05:30:00,96.802,96.802,96.706,96.717,2732299994.0
2007-02-19 05:45:00,96.743,96.784,96.708,96.772,2859399999.0
2007-02-19 06:00:00,96.753,96.821,96.741,96.761,3456599989.0
2007-02-19 06:15:00,96.774,96.809,96.747,96.798,2506499994.0
2007-02-19 06:30:00,96.781,96.825,96.757,96.776,3078099979.0
2007-02-19 06:45:00,96.774,96.826,96.757,96.801,3308699990.0
2007-02-19 07:00:00,96.811,96.841,96.775,96.793,3239400005.0
2007-02-19 07:15:00,96.791,96.824,96.718,96.776,3251999982.0
2007-02-19 07:30:00,96.783,96.817,96.739,96.785,2825999990.0
2007-02-19 07:45:00,96.755,96.829,96.752,96.772,3278400001.0
2007-02-19 08:00:00,96.771,96.795,96.744,96.771,3560900006.0
2007-02-19 08:15:00,96.765,96.797,96.737,96.751,3515699987.0
2007-02-19 08:30:00,96.749,96.764,96.696,96.696,3209199986.0
2007-02-19 08:45:00,96.716,96.74,96.67,96.684,3301899981.0
2007-02-19 09:00:00,96.696,96.769,96.669,96.739,3381699985.0
2007-02-19 09:15:00,96.743,96.775,96.695,96.721,3616199972.0
2007-02-19 09:30:00,96.709,96.816,96.689,96.777,2738699987.0
2007-02-19 09:45:00,96.783,96.899,96.769,96.855,3105999990.0
2007-02-19 10:00:00,96.882,96.889,96.791,96.876,3028899993.0
2007-02-19 10:15:00,96.873,96.914,96.853,96.891,3574199982.0
2007-02-19 10:30:00,96.896,96.975,96.888,96.9,3690299979.0
2007-02-19 10:45:00,96.928,96.928,96.807,96.908,3324499980.0
2007-02-19 11:00:00,96.901,96.955,96.866,96.911,3393599988.0
2007-02-19 11:15:00,96.911,96.939,96.866,96.899,3199799977.0
2007-02-19 11:30:00,96.902,96.92,96.861,96.902,3913099986.0
2007-02-19 11:45:00,96.9,97.033,96.886,97.003,3673799975.0
2007-02-19 12:00:00,96.986,97.003,96.85,96.854,3859099994.0
2007-02-19 12:15:00,96.874,96.907,96.779,96.83,3742199985.0
2007-02-19 12:30:00,96.767,96.905,96.747,96.853,3118999995.0
2007-02-19 12:45:00,96.856,96.873,96.803,96.837,3507200005.0
2007-02-19 13:00:00,96.831,96.869,96.812,96.853,3394200000.0
2007-02-19 13:15:00,96.858,96.896,96.831,96.879,3509700004.0
2007-02-19 13:30:00,96.887,96.932,96.871,96.908,3381899991.0
2007-02-19 13:45:00,96.907,96.941,96.894,96.914,3597099982.0
2007-02-19 14:00:00,96.916,96.922,96.848,96.856,2784700001.0
2007-02-19 14:15:00,96.849,96.875,96.767,96.795,3153199981.0
2007-02-19 14:30:00,96.778,96.837,96.731,96.796,3144599981.0
2007-02-19 14:45:00,96.787,96.838,96.728,96.775,3781899988.0
2007-02-19 15:00:00,96.808,96.817,96.764,96.817,2316899994.0
2007-02-19 15:15:00,96.792,96.837,96.754,96.813,3644699992.0
2007-02-19 15:30:00,96.824,96.88,96.804,96.873,2633399990.0
2007-02-19 15:45:00,96.869,96.92,96.853,96.908,3329599994.0
2007-02-19 16:00:00,96.88,96.916,96.842,96.879,2859599990.0
2007-02-19 16:15:00,96.883,96.906,96.83,96.859,3396499983.0
2007-02-19 16:30:00,96.868,96.894,96.821,96.85,3527499997.0
2007-02-19 16:45:00,96.838,96.86,96.802,96.835,3060199994.0
2007-02-19 17:00:00,96.846,96.891,96.825,96.885,3403899993.0
2007-02-19 17:15:00,96.874,96.911,96.843,96.891,3047899988.0
2007-02-19 17:30:00,96.903,96.921,96.85,96.872,3287200000.0
2007-02-19 17:45:00,96.879,97.011,96.864,96.993,3200099990.0
2007-02-19 18:00:00,97.003,97.03,96.934,97.02,23326199990.0
2007-02-19 18:15:00,97.03,97.032,96.968,96.997,20532299948.0
2007-02-19 18:30:00,97.008,97.05,96.917,96.929,19402900015.0
2007-02-19 18:45:00,96.933,96.984,96.928,96.94,14017699949.0
2007-02-19 19:00:00,96.942,97.035,96.932,97.035,9609099983.0
2007-02-19 19:15:00,97.032,97.04,96.973,97.015,14396099982.0
2007-02-19 19:30:00,97.042,97.085,97.013,97.06,12474299965.0
2007-02-19 19:45:00,97.03,97.074,97.025,97.065,8885499965.0
2007-02-19 20:00:00,97.063,97.119,97.032,97.072,9915400000.0
2007-02-19 20:15:00,97.051,97.069,96.988,96.998,14068099971.0
2007-02-19 20:30:00,97.01,97.054,97.003,97.015,16353199940.0
2007-02-19 20:45:00,97.015,97.072,96.98,97.059,14827699969.0
2007-02-19 21:00:00,97.062,97.074,96.977,97.009,9684899965.0
2007-02-19 21:15:00,96.995,97.036,96.946,96.972,15365699936.0
2007-02-19 21:30:00,96.989,97.007,96.947,96.985,8217399994.0
2007-02-19 21:45:00,96.981,97.015,96.947,97.002,6336199995.0
2007-02-19 22:00:00,97.003,97.02,96.943,96.968,6252599991.0
2007-02-19 22:15:00,96.985,97.03,96.949,96.978,4663200008.0
2007-02-19 22:30:00,97.0,97.051,96.977,96.993,5314899991.0
2007-02-19 22:45:00,96.998,97.018,96.886,96.932,6007800011.0
2007-02-19 23:00:00,96.954,96.978,96.909,96.935,2675599987.0
2007-02-19 23:15:00,96.938,96.975,96.916,96.964,3285799989.0
2007-02-19 23:30:00,96.949,96.973,96.896,96.929,3334099995.0
2007-02-19 23:45:00,96.918,96.979,96.909,96.975,2983299992.0
2007-02-20 00:00:00,96.955,97.079,96.902,97.056,2933099998.0
2007-02-20 00:15:00,97.036,97.082,97.007,97.037,3039899989.0
2007-02-20 00:30:00,97.007,97.064,96.982,96.99,2982199992.0
2007-02-20 00:45:00,96.997,97.045,96.95,97.007,3309099984.0
2007-02-20 01:00:00,96.966,97.053,96.962,97.04,3011099993.0
2007-02-20 01:15:00,97.048,97.07,97.0,97.055,3263799991.0
2007-02-20 01:30:00,97.061,97.061,96.982,97.021,3159999994.0
2007-02-20 01:45:00,96.986,97.033,96.939,97.018,4232899991.0
2007-02-20 02:00:00,97.008,97.041,96.95,97.014,3224700002.0
2007-02-20 02:15:00,97.01,97.047,96.974,97.022,3408199996.0
2007-02-20 02:30:00,96.975,97.028,96.97,97.026,3719799982.0
2007-02-20 02:45:00,97.016,97.031,96.969,97.008,3118499990.0
2007-02-20 03:00:00,97.008,97.054,96.928,96.977,3726000003.0
2007-02-20 03:15:00,96.988,97.145,96.963,97.107,3018799989.0
2007-02-20 03:30:00,97.101,97.107,96.982,97.052,3222099994.0
2007-02-20 03:45:00,97.034,97.085,96.999,97.081,3196400006.0
2007-02-20 04:00:00,97.05,97.145,97.044,97.119,3437399986.0
2007-02-20 04:15:00,97.134,97.167,97.062,97.066,3022199986.0
2007-02-20 04:30:00,97.087,97.119,97.048,97.052,3680300000.0
2007-02-20 04:45:00,97.055,97.067,96.94,96.94,2949000005.0
2007-02-20 05:00:00,96.941,97.015,96.925,96.976,3168799979.0
2007-02-20 05:15:00,96.976,96.988,96.919,96.961,2529999989.0
2007-02-20 05:30:00,96.953,96.995,96.931,96.948,3027999994.0
2007-02-20 05:45:00,96.954,97.029,96.914,97.005,2925700001.0
2007-02-20 06:00:00,97.001,97.112,96.995,97.063,3256099983.0
2007-02-20 06:15:00,97.042,97.096,97.019,97.077,3007599991.0
2007-02-20 06:30:00,97.072,97.116,97.045,97.1,2695000004.0
2007-02-20 06:45:00,97.083,97.12,97.058,97.097,3514699990.0
2007-02-20 07:00:00,97.104,97.122,97.06,97.078,2761499997.0
2007-02-20 07:15:00,97.095,97.119,97.068,97.078,3323900007.0
2007-02-20 07:30:00,97.084,97.194,97.084,97.17,3315699975.0
2007-02-20 07:45:00,97.159,97.204,97.114,97.137,2766799993.0
2007-02-20 08:00:00,97.123,97.155,97.09,97.11,3557899998.0
2007-02-20 08:15:00,97.128,97.152,97.086,97.124,2929000003.0
2007-02-20 08:30:00,97.143,97.169,97.109,97.13,3313500003.0
2007-02-20 08:45:00,97.164,97.278,97.155,97.271,3576199987.0
2007-02-20 09:00:00,97.277,97.282,97.182,97.21,3388599987.0
2007-02-20 09:15:00,97.222,97.258,97.168,97.226,3619499972.0
2007-02-20 09:30:00,97.221,97.228,97.164,97.179,3280199999.0
2007-02-20 09:45:00,97.201,97.214,97.128,97.147,3620300009.0
2007-02-20 10:00:00,97.151,97.19,97.06,97.106,3172500002.0
2007-02-20 10:15:00,97.121,97.121,96.955,96.966,3612199991.0
2007-02-20 10:30:00,96.972,97.001,96.896,96.969,3124999984.0
2007-02-20 10:45:00,96.978,97.025,96.93,96.998,3767099986.0
2007-02-20 11:00:00,96.995,97.01,96.951,96.983,3721799997.0
2007-02-20 11:15:00,96.977,97.05,96.977,97.027,3948099992.0
2007-02-20 11:30:00,97.021,97.082,97.002,97.055,4037099981.0
2007-02-20 11:45:00,97.038,97.073,96.982,96.991,3319699997.0
2007-02-20 12:00:00,96.982,97.03,96.949,96.971,3631299988.0
2007-02-20 12:15:00,96.966,97.095,96.941,97.077,3122999971.0
2007-02-20 12:30:00,97.053,97.133,97.045,97.108,3561299986.0
2007-02-20 12:45:00,97.115,97.193,97.05,97.073,3634099993.0
2007-02-20 13:00:00,97.084,97.105,97.023,97.041,3823799980.0
2007-02-20 13:15:00,97.032,97.074,96.991,97.051,3163499991.0
2007-02-20 13:30:00,97.031,97.108,96.984,97.105,3808199989.0
2007-02-20 13:45:00,97.106,97.133,97.054,97.092,3628899981.0
2007-02-20 14:00:00,97.125,97.132,97.064,97.106,3129499993.0
2007-02-20 14:15:00,97.099,97.116,97.042,97.076,3301000007.0
2007-02-20 14:30:00,97.078,97.092,97.022,97.06,3445999981.0
2007-02-20 14:45:00,97.034,97.086,97.025,97.082,3512099991.0
2007-02-20 15:00:00,97.087,97.168,97.063,97.158,3017200005.0
2007-02-20 15:15:00,97.165,97.187,97.107,97.166,3771499984.0
2007-02-20 15:30:00,97.209,97.219,97.139,97.165,3282800003.0
2007-02-20 15:45:00,97.171,97.197,97.117,97.145,3177500001.0
2007-02-20 16:00:00,97.116,97.19,97.112,97.158,3182699992.0
2007-02-20 16:15:00,97.154,97.186,97.124,97.124,3281000003.0
2007-02-20 16:30:00,97.128,97.16,97.104,97.141,3519099989.0
2007-02-20 16:45:00,97.152,97.2,97.126,97.178,3591899997.0
2007-02-20 17:00:00,97.182,97.196,97.129,97.177,3331600002.0
2007-02-20 17:15:00,97.171,97.242,97.149,97.162,2966899991.0
2007-02-20 17:30:00,97.171,97.194,97.132,97.176,3506499984.0
2007-02-20 17:45:00,97.168,97.205,97.131,97.165,3339899991.0
2007-02-20 18:00:00,97.166,97.184,97.05,97.09,25869299952.0
2007-02-20 18:15:00,97.1,97.139,97.058,97.067,21240599951.0
2007-02-20 18:30:00,97.067,97.146,97.032,97.078,19828199911.0
2007-02-20 18:45:00,97.098,97.109,97.012,97.051,14661099980.0
2007-02-20 19:00:00,97.062,97.12,97.039,97.097,9386999952.0
2007-02-20 19:15:00,97.09,97.112,97.049,97.092,12571699974.0
2007-02-20 19:30:00,97.087,97.119,97.051,97.096,11698999965.0
2007-02-20 19:45:00,97.082,97.149,97.064,97.116,9415199970.0
2007-02-20 20:00:00,97.122,97.15,97.088,97.107,9979599956.0
2007-02-20 20:15:00,97.105,97.135,97.05,97.06,14004499962.0
2007-02-20 20:30:00,97.05,97.125,97.05,97.113,15410899967.0
2007-02-20 20:45:00,97.112,97.125,97.01,97.038,16625999978.0
2007-02-20 21:00:00,97.035,97.06,97.001,97.016,11597599972.0
2007-02-20 21:15:00,97.025,97.068,96.942,97.044,14212299953.0
2007-02-20 21:30:00,97.065,97.07,96.965,97.0,7797299973.0
2007-02-20 21:45:00,96.981,97.022,96.956,96.962,6811299985.0
2007-02-20 22:00:00,96.989,97.046,96.967,97.012,6849600000.0
2007-02-20 22:15:00,96.996,97.062,96.984,97.027,4733199981.0
2007-02-20 22:30:00,97.034,97.038,96.963,96.998,5128299999.0
2007-02-20 22:45:00,96.992,97.046,96.945,96.988,5345999973.0
2007-02-20 23:00:00,97.014,97.038,96.978,97.003,3232999989.0
2007-02-20 23:15:00,97.03,97.054,96.985,97.028,3053700009.0
2007-02-20 23:30:00,97.02,97.05,96.992,97.05,3257299986.0
2007-02-20 23:45:00,97.009,97.083,97.005,97.036,2464799994.0
2007-02-21 00:00:00,97.015,97.075,97.0,97.018,2984799985.0
2007-02-21 00:15:00,97.03,97.031,96.973,97.031,2991699999.0
2007-02-21 00:30:00,97.007,97.046,96.988,97.013,3369499996.0
2007-02-21 00:45:00,97.017,97.076,96.996,97.044,3361999993.0
2007-02-21 01:00:00,97.034,97.068,96.999,97.023,2788999998.0
2007-02-21 01:15:00,97.03,97.092,97.009,97.08,2617799987.0
2007-02-21 01:30:00,97.094,97.155,97.078,97.137,3492300008.0
2007-02-21 01:45:00,97.138,97.152,97.072,97.092,3809800002.0
2007-02-21 02:00:00,97.082,97.136,97.034,97.118,3201199989.0
2007-02-21 02:15:00,97.109,97.17,97.089,97.144,3087700001.0
2007-02-21 02:30:00,97.107,97.251,97.107,97.223,3355499982.0
2007-02-21 02:45:00,97.231,97.312,97.212,97.293,4043999982.0
2007-02-21 03:00:00,97.324,97.402,97.287,97.317,3182999998.0
2007-02-21 03:15:00,97.325,97.344,97.249,97.264,3208599989.0
2007-02-21 03:30:00,97.268,97.307,97.184,97.234,3174699980.0
2007-02-21 03:45:00,97.217,97.259,97.186,97.207,2764599982.0
2007-02-21 04:00:00,97.22,97.255,97.184,97.231,2944199983.0
2007-02-21 04:15:00,97.251,97.305,97.225,97.269,3260999988.0
2007-02-21 04:30:00,97.279,97.314,97.24,97.273,2755699984.0
2007-02-21 04:45:00,97.281,97.465,97.263,97.301,2819999988.0
2007-02-21 05:00:00,97.276,97.33,97.23,97.316,3336799996.0
2007-02-21 05:15:00,97.323,97.333,97.252,97.285,2875600000.0
2007-02-21 05:30:00,97.306,97.314,96.955,96.965,2956799980.0
2007-02-21 05:45:00,96.945,97.014,96.784,96.984,3181599985.0
2007-02-21 06:00:00,96.965,96.975,96.788,96.79,3371499992.0
2007-02-21 06:15:00,96.81,96.953,96.806,96.913,2833399979.0
2007-02-21 06:30:00,96.9,96.926,96.817,96.86,3238999987.0
2007-02-21 06:45:00,96.832,96.91,96.825,96.876,2833299988.0
2007-02-21 07:00:00,96.883,96.936,96.854,96.927,3011399991.0
2007-02-21 07:15:00,96.925,97.37,96.81,97.329,2835199998.0
2007-02-21 07:30:00,97.327,97.402,97.186,97.213,3372999991.0
2007-02-21 07:45:00,97.187,97.231,97.158,97.19,3172399982.0
2007-02-21 08:00:00,97.192,97.401,97.189,97.391,3367500001.0
2007-02-21 08:15:00,97.392,97.407,97.237,97.241,3143699995.0
2007-02-21 08:30:00,97.263,97.312,97.23,97.288,3228699984.0
2007-02-21 08:45:00,97.288,97.323,97.249,97.284,3006999984.0
2007-02-21 09:00:00,97.29,97.31,97.224,97.304,3285199985.0
2007-02-21 09:15:00,97.29,97.427,97.266,97.422,3260699997.0
2007-02-21 09:30:00,97.43,97.43,97.31,97.325,3602699996.0
2007-02-21 09:45:00,97.321,97.49,97.272,97.461,3282199998.0
2007-02-21 10:00:00,97.454,97.583,97.448,97.5,3168299989.0
2007-02-21 10:15:00,97.499,97.503,97.373,97.412,3367599997.0
2007-02-21 10:30:00,97.433,97.498,97.401,97.45,3360700000.0
2007-02-21 10:45:00,97.464,97.491,97.405,97.467,3662299996.0
2007-02-21 11:00:00,97.477,97.53,97.43,97.51,3447099983.0
2007-02-21 11:15:00,97.506,97.554,97.486,97.514,3670000005.0
2007-02-21 11:30:00,97.503,97.543,97.467,97.52,3701099999.0
2007-02-21 11:45:00,97.497,97.547,97.48,97.5,4082599999.0
2007-02-21 12:00:00,97.49,97.526,97.472,97.482,3539599976.0
2007-02-21 12:15:00,97.49,97.495,97.413,97.492,3166299995.0
2007-02-21 12:30:00,97.454,97.58,97.449,97.573,2907700004.0
2007-02-21 12:45:00,97.57,97.661,97.552,97.632,3634199963.0
2007-02-21 13:00:00,97.622,97.665,97.523,97.553,3640899982.0
2007-02-21 13:15:00,97.56,97.56,97.426,97.458,3598599976.0
2007-02-21 13:30:00,97.446,97.496,97.381,97.496,3500399994.0
2007-02-21 13:45:00,97.504,97.522,97.41,97.458,3342900003.0
2007-02-21 14:00:00,97.477,97.54,97.438,97.538,2978899992.0
2007-02-21 14:15:00,97.524,97.532,97.446,97.52,3378499986.0
2007-02-21 14:30:00,97.498,97.622,97.449,97.609,3367799984.0
2007-02-21 14:45:00,97.585,97.631,97.572,97.605,3486899977.0
2007-02-21 15:00:00,97.602,97.652,97.569,97.634,2879399989.0
2007-02-21 15:15:00,97.64,97.652,97.583,97.605,3989399972.0
2007-02-21 15:30:00,97.568,97.672,97.527,97.618,3513699977.0
2007-02-21 15:45:00,97.621,97.623,97.516,97.6,3074599985.0
2007-02-21 16:00:00,97.571,97.678,97.554,97.626,3054999990.0
2007-02-21 16:15:00,97.615,97.638,97.554,97.589,3666199988.0
2007-02-21 16:30:00,97.612,97.638,97.569,97.589,3333999994.0
2007-02-21 16:45:00,97.593,97.612,97.519,97.589,3255599999.0
2007-02-21 17:00:00,97.578,97.668,97.578,97.655,3059199989.0
2007-02-21 17:15:00,97.663,97.715,97.632,97.678,3095100005.0
2007-02-21 17:30:00,97.678,97.678,97.604,97.619,3237999993.0
2007-02-21 17:45:00,97.641,97.678,97.616,97.643,3760199984.0
2007-02-21 18:00:00,97.662,97.681,97.56,97.621,24994099932.0
2007-02-21 18:15:00,97.55,97.652,97.55,97.599,22885399933.0
2007-02-21 18:30:00,97.616,97.646,97.52,97.548,18431699980.0
2007-02-21 18:45:00,97.548,97.619,97.518,97.604,14417099944.0
2007-02-21 19:00:00,97.607,97.613,97.527,97.557,9048999978.0
2007-02-21 19:15:00,97.55,97.598,97.529,97.555,14394899995.0
2007-02-21 19:30:00,97.553,97.583,97.515,97.57,12478699956.0
2007-02-21 19:45:00,97.546,97.593,97.542,97.57,9355999970.0
2007-02-21 20:00:00,97.588,97.636,97.566,97.612,9703599985.0
2007-02-21 20:15:00,97.612,97.7,97.583,97.619,15158899975.0
2007-02-21 20:30:00,97.67,97.69,97.591,97.631,14971699979.0
2007-02-21 20:45:00,97.623,97.67,97.585,97.64,16745099934.0
2007-02-21 21:00:00,97.638,97.67,97.601,97.651,9217299974.0
2007-02-21 21:15:00,97.672,97.703,97.641,97.659,14736999989.0
2007-02-21 21:30:00,97.671,97.7,97.629,97.666,8230699985.0
2007-02-21 21:45:00,97.639,97.68,97.612,97.66,6721399978.0
2007-02-21 22:00:00,97.648,97.678,97.592,97.62,6860999968.0
2007-02-21 22:15:00,97.62,97.647,97.565,97.583,4217899997.0
2007-02-21 22:30:00,97.569,97.645,97.555,97.63,5566099994.0
2007-02-21 22:45:00,97.613,97.631,97.527,97.532,5500899986.0
2007-02-21 23:00:00,97.607,97.64,97.583,97.614,2693799994.0
2007-02-21 23:15:00,97.629,97.663,97.597,97.635,3040799991.0
2007-02-21 23:30:00,97.642,97.653,97.601,97.636,3475099992.0
2007-02-21 23:45:00,97.646,97.689,97.623,97.655,2445899995.0
2007-02-22 00:00:00,97.643,97.643,97.557,97.599,3153299988.0
2007-02-22 00:15:00,97.615,97.627,97.553,97.575,3599999993.0
2007-02-22 00:30:00,97.586,97.634,97.549,97.614,3021599996.0
2007-02-22 00:45:00,97.605,97.642,97.588,97.615,3374299997.0
2007-02-22 01:00:00,97.617,97.652,97.588,97.629,2475800009.0
2007-02-22 01:15:00,97.644,97.69,97.605,97.635,3214099989.0
2007-02-22 01:30:00,97.645,97.678,97.62,97.663,2704399989.0
2007-02-22 01:45:00,97.676,97.687,97.625,97.668,3433800003.0
2007-02-22 02:00:00,97.664,97.76,97.622,97.743,3559599990.0
2007-02-22 02:15:00,97.726,97.773,97.685,97.719,3413699989.0
2007-02-22 02:30:00,97.704,97.722,97.643,97.66,3260399998.0
2007-02-22 02:45:00,97.652,97.736,97.634,97.732,2821199993.0
2007-02-22 03:00:00,97.702,97.756,97.68,97.706,3622399998.0
2007-02-22 03:15:00,97.717,97.717,97.652,97.664,3379200004.0
2007-02-22 03:30:00,97.683,97.705,97.639,97.68,3665800009.0
2007-02-22 03:45:00,97.661,97.728,97.65,97.728,3028399992.0
2007-02-22 04:00:00,97.716,97.72,97.672,97.695,2989299983.0
2007-02-22 04:15:00,97.674,97.693,97.63,97.657,3155299997.0
2007-02-22 04:30:00,97.644,97.689,97.636,97.659,2978999992.0
2007-02-22 04:45:00,97.665,97.695,97.639,97.657,2832699998.0
2007-02-22 05:00:00,97.675,97.693,97.63,97.663,3411599989.0
2007-02-22 05:15:00,97.661,97.693,97.643,97.685,2886599992.0
2007-02-22 05:30:00,97.676,97.682,97.642,97.662,2822999995.0
2007-02-22 05:45:00,97.672,97.695,97.629,97.667,3032199999.0
2007-02-22 06:00:00,97.668,97.698,97.631,97.669,3375899988.0
2007-02-22 06:15:00,97.679,97.691,97.64,97.661,2988400005.0
2007-02-22 06:30:00,97.681,97.71,97.648,97.682,2693999986.0
2007-02-22 06:45:00,97.693,97.703,97.636,97.651,3531399999.0
2007-02-22 07:00:00,97.649,97.649,97.595,97.599,3140199980.0
2007-02-22 07:15:00,97.612,97.645,97.599,97.635,3132899988.0
2007-02-22 07:30:00,97.637,97.648,97.601,97.622,2928500000.0
2007-02-22 07:45:00,97.63,97.649,97.602,97.626,2845699989.0
2007-02-22 08:00:00,97.628,97.691,97.606,97.673,3531699981.0
2007-02-22 08:15:00,97.682,97.699,97.632,97.663,3098699988.0
2007-02-22 08:30:00,97.668,97.708,97.609,97.69,2960199999.0
2007-02-22 08:45:00,97.684,97.697,97.608,97.62,3021499994.0
2007-02-22 09:00:00,97.629,97.672,97.578,97.65,3308500004.0
2007-02-22 09:15:00,97.658,97.726,97.616,97.645,3699799986.0
2007-02-22 09:30:00,97.647,97.647,97.459,97.465,3923499990.0
2007-02-22 09:45:00,97.476,97.533,97.438,97.456,4044799979.0
2007-02-22 10:00:00,97.472,97.527,97.457,97.478,3187700012.0
2007-02-22 10:15:00,97.489,97.521,97.441,97.442,3605500003.0
2007-02-22 10:30:00,97.425,97.472,97.398,97.46,3738399987.0
2007-02-22 10:45:00,97.461,97.55,97.454,97.513,3369199986.0
2007-02-22 11:00:00,97.533,97.589,97.512,97.557,3402399996.0
2007-02-22 11:15:00,97.556,97.603,97.536,97.581,3667399991.0
2007-02-22 11:30:00,97.58,97.587,97.511,97.55,3864500001.0
2007-02-22 11:45:00,97.542,97.563,97.441,97.455,3889099997.0
2007-02-22 12:00:00,97.443,97.53,97.42,97.528,3962100002.0
2007-02-22 12:15:00,97.523,97.53,97.474,97.487,3406799984.0
2007-02-22 12:30:00,97.481,97.561,97.443,97.548,2754499991.0
2007-02-22 12:45:00,97.547,97.591,97.52,97.572,3523999999.0
2007-02-22 13:00:00,97.554,97.653,97.534,97.59,3699299994.0
2007-02-22 13:15:00,97.603,97.611,97.5,97.545,3017200000.0
2007-02-22 13:30:00,97.543,97.582,97.523,97.544,3033599994.0
2007-02-22 13:45:00,97.546,97.577,97.516,97.559,3573000006.0
2007-02-22 14:00:00,97.579,97.606,97.5,97.552,3314999993.0
2007-02-22 14:15:00,97.532,97.59,97.518,97.558,3065799999.0
2007-02-22 14:30:00,97.541,97.597,97.5,97.57,3148799987.0
2007-02-22 14:45:00,97.547,97.597,97.508,97.532,3515199999.0
2007-02-22 15:00:00,97.555,97.637,97.533,97.609,3265299995.0
2007-02-22 15:15:00,97.632,97.644,97.55,97.612,3666999984.0
2007-02-22 15:30:00,97.617,97.644,97.571,97.613,2764799984.0
2007-02-22 15:45:00,97.606,97.638,97.562,97.61,3574499979.0
2007-02-22 16:00:00,97.592,97.648,97.572,97.647,3014599987.0
2007-02-22 16:15:00,97.648,97.695,97.603,97.667,3398899990.0
2007-02-22 16:30:00,97.701,97.707,97.649,97.68,3447399996.0
2007-02-22 16:45:00,97.702,97.753,97.664,97.723,3617899992.0
2007-02-22 17:00:00,97.73,97.775,97.665,97.71,3206499986.0
2007-02-22 17:15:00,97.708,97.753,97.679,97.737,3289699999.0
2007-02-22 17:30:00,97.758,97.782,97.652,97.697,3365599980.0
2007-02-22 17:45:00,97.705,97.765,97.692,97.726,3261199998.0
2007-02-22 18:00:00,97.731,97.97,97.722,97.96,24456899920.0
2007-02-22 18:15:00,97.97,98.04,97.735,97.968,24271599958.0
2007-02-22 18:30:00,97.964,98.01,97.882,97.9,19023999937.0
2007-02-22 18:45:00,97.887,97.951,97.883,97.921,14307099949.0
2007-02-22 19:00:00,97.913,97.974,97.86,97.974,9545899965.0
2007-02-22 19:15:00,97.98,98.06,97.955,98.004,14243999979.0
2007-02-22 19:30:00,98.016,98.023,97.913,97.943,11530199985.0
2007-02-22 19:45:00,97.935,98.015,97.928,97.998,9313299970.0
2007-02-22 20:00:00,97.985,98.037,97.964,98.003,10853099966.0
2007-02-22 20:15:00,98.012,98.124,97.997,98.095,13137099975.0
2007-02-22 20:30:00,98.07,98.145,98.06,98.115,13162099974.0
2007-02-22 20:45:00,98.109,98.128,98.053,98.089,15982999962.0
2007-02-22 21:00:00,98.14,98.15,98.046,98.087,9538699932.0
2007-02-22 21:15:00,98.089,98.113,98.031,98.055,14669199959.0
2007-02-22 21:30:00,98.079,98.119,98.022,98.099,7581899982.0
2007-02-22 21:45:00,98.107,98.136,98.074,98.104,6653899984.0
2007-02-22 22:00:00,98.126,98.145,98.07,98.096,6687199985.0
2007-02-22 22:15:00,98.115,98.166,98.101,98.132,4478299985.0
2007-02-22 22:30:00,98.142,98.147,98.107,98.129,5558799986.0
2007-02-22 22:45:00,98.133,98.143,98.06,98.068,5477999993.0
2007-02-22 23:00:00,98.129,98.142,98.075,98.105,3402599995.0
2007-02-22 23:15:00,98.104,98.126,98.072,98.099,2742299985.0
2007-02-22 23:30:00,98.116,98.137,98.06,98.137,3726999970.0
2007-02-22 23:45:00,98.133,98.17,98.1,98.167,3031999982.0
2007-02-23 00:00:00,98.134,98.175,98.102,98.143,3260499980.0
2007-02-23 00:15:00,98.144,98.185,98.129,98.152,3089499982.0
2007-02-23 00:30:00,98.14,98.173,98.091,98.11,3315099977.0
2007-02-23 00:45:00,98.111,98.122,98.059,98.11,3373399983.0
2007-02-23 01:00:00,98.056,98.128,98.038,98.093,2734699993.0
2007-02-23 01:15:00,98.108,98.133,98.039,98.12,2901700005.0
2007-02-23 01:30:00,98.126,98.126,98.04,98.068,3037400000.0
2007-02-23 01:45:00,98.06,98.1,98.043,98.077,3693999999.0
2007-02-23 02:00:00,98.074,98.139,98.028,98.044,3437299992.0
2007-02-23 02:15:00,98.035,98.088,98.024,98.069,3249599981.0
2007-02-23 02:30:00,98.07,98.083,98.034,98.067,3867300003.0
2007-02-23 02:45:00,98.059,98.059,98.005,98.012,3664900011.0
2007-02-23 03:00:00,98.023,98.033,97.964,97.995,3428200000.0
2007-02-23 03:15:00,97.98,98.023,97.972,98.015,3034099991.0
2007-02-23 03:30:00,98.02,98.04,97.964,98.025,3224799998.0
2007-02-23 03:45:00,98.006,98.073,98.002,98.047,3138899992.0
2007-02-23 04:00:00,98.042,98.057,98.014,98.038,3259600014.0
2007-02-23 04:15:00,98.027,98.05,97.979,98.031,2863499982.0
2007-02-23 04:30:00,98.048,98.055,98.003,98.025,3087099990.0
2007-02-23 04:45:00,98.031,98.084,98.006,98.051,3184399988.0
2007-02-23 05:00:00,98.06,98.093,98.011,98.022,2925899991.0
2007-02-23 05:15:00,98.018,98.052,97.998,98.013,3230099994.0
2007-02-23 05:30:00,98.033,98.033,97.973,97.999,2302899979.0
2007-02-23 05:45:00,97.984,98.027,97.956,98.004,2903899990.0
2007-02-23 06:00:00,98.022,98.059,97.993,97.993,2851599989.0
2007-02-23 06:15:00,97.998,98.028,97.977,98.001,2687399989.0
2007-02-23 06:30:00,97.988,98.027,97.964,98.021,3113499994.0
2007-02-23 06:45:00,98.005,98.04,97.953,98.018,2863999983.0
2007-02-23 07:00:00,98.021,98.056,97.986,97.997,2701700003.0
2007-02-23 07:15:00,98.003,98.03,97.958,97.978,3537600000.0
2007-02-23 07:30:00,97.997,98.025,97.962,98.01,3040799995.0
2007-02-23 07:45:00,97.987,98.009,97.948,97.977,3129499986.0
2007-02-23 08:00:00,97.974,97.999,97.955,97.992,3177399997.0
2007-02-23 08:15:00,97.995,97.998,97.93,97.941,3095499987.0
2007-02-23 08:30:00,97.949,97.975,97.921,97.951,3277199994.0
2007-02-23 08:45:00,97.957,97.965,97.9,97.942,3009299990.0
2007-02-23 09:00:00,97.935,97.99,97.923,97.97,3436799996.0
2007-02-23 09:15:00,97.979,98.007,97.928,97.972,3621999998.0
2007-02-23 09:30:00,97.966,97.997,97.875,97.912,3829199996.0
2007-02-23 09:45:00,97.919,97.946,97.878,97.922,3182199997.0
2007-02-23 10:00:00,97.937,98.025,97.917,98.025,2859899971.0
2007-02-23 10:15:00,98.028,98.052,97.971,97.989,3478600005.0
2007-02-23 10:30:00,97.999,98.025,97.963,97.992,3903899992.0
2007-02-23 10:45:00,97.998,98.001,97.882,97.938,3655699972.0
2007-02-23 11:00:00,97.937,97.974,97.883,97.944,3303100001.0
2007-02-23 11:15:00,97.961,98.012,97.936,97.958,4017499991.0
2007-02-23 11:30:00,97.957,97.973,97.872,97.893,3676099981.0
2007-02-23 11:45:00,97.884,97.918,97.862,97.879,3536199990.0
2007-02-23 12:00:00,97.878,97.929,97.871,97.915,3259799997.0
2007-02-23 12:15:00,97.913,97.986,97.896,97.983,3403399985.0
2007-02-23 12:30:00,97.98,97.991,97.895,97.907,2637299993.0
2007-02-23 12:45:00,97.893,97.936,97.853,97.853,3240999976.0
2007-02-23 13:00:00,97.869,97.905,97.832,97.872,3858599996.0
2007-02-23 13:15:00,97.869,97.92,97.826,97.905,3679799980.0
2007-02-23 13:30:00,97.917,97.935,97.882,97.905,2756599991.0
2007-02-23 13:45:00,97.9,97.955,97.863,97.928,3572499998.0
2007-02-23 14:00:00,97.926,97.93,97.867,97.909,2936899998.0
2007-02-23 14:15:00,97.903,97.917,97.847,97.888,3725799968.0
2007-02-23 14:30:00,97.892,97.908,97.831,97.898,3405099999.0
2007-02-23 14:45:00,97.876,97.954,97.852,97.929,3256599994.0
2007-02-23 15:00:00,97.941,97.994,97.91,97.948,3131099999.0
2007-02-23 15:15:00,97.939,97.991,97.922,97.939,3943799988.0
2007-02-23 15:30:00,97.946,97.961,97.889,97.914,2611399998.0
2007-02-23 15:45:00,97.908,97.944,97.888,97.929,3216600001.0
2007-02-23 16:00:00,97.945,97.961,97.875,97.916,3277399990.0
2007-02-23 16:15:00,97.921,97.991,97.879,97.973,3208600005.0
2007-02-23 16:30:00,97.948,98.09,97.936,98.012,3344699982.0
2007-02-23 16:45:00,98.003,98.143,97.991,98.111,3861400014.0
2007-02-23 17:00:00,98.12,98.214,98.105,98.203,3380499979.0
2007-02-23 17:15:00,98.189,98.345,98.172,98.303,3257999975.0
2007-02-23 17:30:00,98.288,98.33,98.23,98.317,3366299993.0
2007-02-23 17:45:00,98.296,98.313,98.187,98.205,3284599985.0
2007-02-23 18:00:00,98.188,98.257,98.15,98.2,20637699877.0
2007-02-23 18:15:00,98.21,98.25,98.154,98.237,22410699927.0
2007-02-23 18:30:00,98.235,98.236,98.153,98.153,19136499956.0
2007-02-23 18:45:00,98.149,98.198,98.138,98.162,13164999976.0
2007-02-23 19:00:00,98.161,98.22,98.132,98.195,9520399996.0
2007-02-23 19:15:00,98.202,98.248,98.172,98.227,13669499994.0
2007-02-23 19:30:00,98.231,98.254,98.179,98.195,11676099960.0
2007-02-23 19:45:00,98.201,98.225,98.171,98.2,9545599977.0
2007-02-23 20:00:00,98.214,98.22,98.156,98.192,10719999990.0
2007-02-23 20:15:00,98.219,98.237,98.178,98.195,15324299963.0
2007-02-23 20:30:00,98.13,98.229,98.11,98.198,14955700006.0
2007-02-23 20:45:00,98.169,98.278,98.1,98.211,16816799948.0
2007-02-23 21:00:00,98.211,98.24,98.13,98.178,10451899938.0
2007-02-23 21:15:00,98.175,98.191,98.101,98.144,14955099950.0
2007-02-23 21:30:00,98.131,98.146,98.065,98.092,7917299975.0
2007-02-23 21:45:00,98.096,98.126,98.071,98.089,7356999982.0
2007-02-23 22:00:00,98.102,98.157,98.085,98.126,7148199980.0
2007-02-23 22:15:00,98.113,98.152,98.082,98.103,4547399998.0
2007-02-23 22:30:00,98.125,98.13,98.07,98.109,5530700004.0
2007-02-23 22:45:00,98.117,98.13,98.04,98.094,5407599974.0
2007-02-23 23:00:00,98.116,98.138,98.073,98.115,2997199999.0
2007-02-23 23:15:00,98.115,98.13,98.054,98.055,2935899998.0
2007-02-23 23:30:00,98.082,98.146,98.076,98.114,3653799987.0
2007-02-23 23:45:00,98.094,98.163,98.088,98.163,2772500000.0
2007-02-26 00:00:00,98.157,98.169,98.103,98.145,2630799991.0
2007-02-26 00:15:00,98.131,98.185,98.112,98.185,2934499986.0
2007-02-26 00:30:00,98.162,98.225,98.118,98.171,2527299988.0
2007-02-26 00:45:00,98.197,98.25,98.162,98.242,3312599995.0
2007-02-26 01:00:00,98.223,98.308,98.223,98.265,2807399998.0
2007-02-26 01:15:00,98.291,98.325,98.248,98.249,3019899985.0
2007-02-26 01:30:00,98.265,98.288,98.2,98.227,2835900000.0
2007-02-26 01:45:00,98.214,98.265,98.208,98.248,3604499990.0
2007-02-26 02:00:00,98.222,98.24,98.118,98.13,2742200001.0
2007-02-26 02:15:00,98.13,98.224,98.111,98.224,3467799979.0
2007-02-26 02:30:00,98.216,98.237,98.172,98.218,3260199989.0
2007-02-26 02:45:00,98.213,98.265,98.163,98.24,3562299972.0
2007-02-26 03:00:00,98.252,98.27,98.204,98.238,3469099989.0
2007-02-26 03:15:00,98.206,98.257,98.199,98.221,3215799995.0
2007-02-26 03:30:00,98.217,98.266,98.189,98.244,3136099983.0
2007-02-26 03:45:00,98.243,98.254,98.204,98.218,3114800004.0
2007-02-26 04:00:00,98.198,98.28,98.198,98.269,2996600006.0
2007-02-26 04:15:00,98.249,98.275,98.223,98.257,3093999992.0
2007-02-26 04:30:00,98.25,98.272,98.228,98.253,2727299991.0
2007-02-26 04:45:00,98.254,98.283,98.233,98.237,3309199988.0
2007-02-26 05:00:00,98.253,98.272,98.2,98.258,2884799987.0
2007-02-26 05:15:00,98.24,98.262,98.203,98.217,2847799994.0
2007-02-26 05:30:00,98.226,98.236,98.179,98.211,2753200001.0
2007-02-26 05:45:00,98.192,98.22,98.121,98.205,3047900005.0
2007-02-26 06:00:00,98.208,98.259,98.17,98.211,3435199980.0
2007-02-26 06:15:00,98.191,98.227,98.164,98.199,2830499993.0
2007-02-26 06:30:00,98.207,98.26,98.207,98.214,2976299984.0
2007-02-26 06:45:00,98.22,98.244,98.175,98.228,2902800010.0
2007-02-26 07:00:00,98.199,98.255,98.196,98.245,3007399982.0
2007-02-26 07:15:00,98.253,98.261,98.202,98.238,3274499985.0
2007-02-26 07:30:00,98.223,98.258,98.193,98.217,3246299990.0
2007-02-26 07:45:00,98.194,98.232,98.181,98.187,3146599977.0
2007-02-26 08:00:00,98.172,98.208,98.153,98.193,3039699986.0
2007-02-26 08:15:00,98.202,98.221,98.152,98.199,2884799989.0
2007-02-26 08:30:00,98.211,98.244,98.177,98.197,2981099981.0
2007-02-26 08:45:00,98.215,98.228,98.157,98.194,2974099989.0
2007-02-26 09:00:00,98.204,98.224,98.141,98.171,2963299988.0
2007-02-26 09:15:00,98.179,98.202,98.114,98.124,3082099991.0
2007-02-26 09:30:00,98.119,98.156,98.017,98.146,3457199990.0
2007-02-26 09:45:00,98.146,98.172,98.037,98.066,3478699983.0
2007-02-26 10:00:00,98.074,98.162,98.018,98.157,3053499989.0
2007-02-26 10:15:00,98.158,98.231,98.132,98.157,3704799982.0
2007-02-26 10:30:00,98.149,98.167,97.999,98.016,3294199999.0
2007-02-26 10:45:00,97.993,98.011,97.874,97.874,3057999987.0
2007-02-26 11:00:00,97.862,97.982,97.853,97.979,3561999999.0
2007-02-26 11:15:00,97.985,98.023,97.961,97.993,3439299984.0
2007-02-26 11:30:00,98.004,98.043,97.943,98.037,3942599991.0
2007-02-26 11:45:00,98.018,98.115,98.018,98.021,3926899987.0
2007-02-26 12:00:00,98.03,98.048,97.965,98.005,4063100006.0
2007-02-26 12:15:00,98.008,98.053,97.947,97.959,3583099996.0
2007-02-26 12:30:00,97.958,98.014,97.93,97.982,3438499984.0
2007-02-26 12:45:00,97.964,97.998,97.93,97.965,3425899995.0
2007-02-26 13:00:00,97.975,98.048,97.95,98.014,3270699991.0
2007-02-26 13:15:00,98.03,98.047,97.97,98.02,3348099981.0
2007-02-26 13:30:00,98.023,98.023,97.91,97.923,3469799987.0
2007-02-26 13:45:00,97.914,97.942,97.871,97.908,4043200000.0
2007-02-26 14:00:00,97.886,97.918,97.839,97.884,3621699984.0
2007-02-26 14:15:00,97.875,97.918,97.839,97.912,3429199988.0
2007-02-26 14:30:00,97.881,97.994,97.862,97.955,3578199994.0
2007-02-26 14:45:00,97.935,98.038,97.929,98.005,3409699984.0
2007-02-26 15:00:00,98.025,98.033,97.912,97.912,2529399986.0
2007-02-26 15:15:00,97.896,97.984,97.84,97.964,3402199990.0
2007-02-26 15:30:00,97.987,98.021,97.954,97.998,2852299994.0
2007-02-26 15:45:00,97.987,98.025,97.961,97.995,3555399993.0
2007-02-26 16:00:00,97.956,97.982,97.817,97.849,2906999995.0
2007-02-26 16:15:00,97.852,97.906,97.821,97.892,3761699988.0
2007-02-26 16:30:00,97.896,97.917,97.83,97.84,3142299980.0
2007-02-26 16:45:00,97.863,97.897,97.807,97.824,3517899983.0
2007-02-26 17:00:00,97.802,97.855,97.786,97.845,3138900003.0
2007-02-26 17:15:00,97.84,97.915,97.818,97.901,3277699987.0
2007-02-26 17:30:00,97.898,97.948,97.882,97.926,3531899988.0
2007-02-26 17:45:00,97.917,97.955,97.856,97.869,3597799989.0
2007-02-26 18:00:00,97.873,97.96,97.862,97.94,23249199830.0
2007-02-26 18:15:00,97.93,97.97,97.872,97.92,22714599969.0
2007-02-26 18:30:00,97.928,97.95,97.824,97.844,19268399946.0
2007-02-26 18:45:00,97.841,97.94,97.841,97.92,13176199961.0
2007-02-26 19:00:00,97.937,97.979,97.9,97.94,9827899950.0
2007-02-26 19:15:00,97.921,97.981,97.889,97.969,14721599943.0
2007-02-26 19:30:00,97.972,98.012,97.905,98.002,12017499946.0
2007-02-26 19:45:00,97.987,98.031,97.974,98.007,9695099995.0
2007-02-26 20:00:00,98.006,98.032,97.952,97.984,9704499979.0
2007-02-26 20:15:00,97.985,98.0,97.91,98.0,12989699975.0
2007-02-26 20:30:00,97.914,97.98,97.897,97.925,15504999944.0
2007-02-26 20:45:00,97.91,98.06,97.896,97.919,16021899973.0
2007-02-26 21:00:00,98.07,98.07,97.918,97.965,9101999984.0
2007-02-26 21:15:00,97.955,98.007,97.932,98.002,14747399967.0
2007-02-26 21:30:00,97.988,98.001,97.934,97.987,8033499962.0
2007-02-26 21:45:00,97.984,98.062,97.952,98.018,6609299987.0
2007-02-26 22:00:00,98.039,98.063,97.93,97.961,6816799992.0
2007-02-26 22:15:00,97.958,98.036,97.948,97.988,4586099996.0
2007-02-26 22:30:00,98.011,98.057,97.999,98.04,5292099974.0
2007-02-26 22:45:00,98.044,98.054,97.952,97.997,5446399971.0
2007-02-26 23:00:00,98.007,98.049,97.975,97.986,3042300000.0
2007-02-26 23:15:00,97.988,98.032,97.959,98.02,2913700009.0
2007-02-26 23:30:00,98.008,98.059,98.0,98.048,3252099994.0
2007-02-26 23:45:00,98.014,98.06,97.98,98.042,2529299987.0
2007-02-27 00:00:00,98.055,98.076,97.988,98.027,2597499984.0
2007-02-27 00:15:00,98.023,98.093,98.011,98.084,3146199994.0
2007-02-27 00:30:00,98.081,98.149,98.064,98.118,3047699988.0
2007-02-27 00:45:00,98.106,98.145,98.088,98.117,3342199989.0
2007-02-27 01:00:00,98.117,98.148,98.083,98.147,2990699996.0
2007-02-27 01:15:00,98.15,98.165,98.083,98.118,3218899995.0
2007-02-27 01:30:00,98.126,98.154,98.08,98.115,3098599980.0
2007-02-27 01:45:00,98.112,98.142,98.084,98.115,3739599982.0
2007-02-27 02:00:00,98.121,98.13,98.035,98.078,3435999984.0
2007-02-27 02:15:00,98.083,98.107,98.053,98.098,3483599998.0
2007-02-27 02:30:00,98.086,98.1,97.992,98.001,2954399985.0
2007-02-27 02:45:00,97.97,98.023,97.942,97.996,3940199988.0
2007-02-27 03:00:00,97.975,98.079,97.96,98.03,3454499988.0
2007-02-27 03:15:00,98.033,98.052,97.931,97.951,3117000005.0
2007-02-27 03:30:00,97.962,97.962,97.831,97.869,3144999997.0
2007-02-27 03:45:00,97.845,97.87,97.81,97.863,2996100002.0
2007-02-27 04:00:00,97.829,97.886,97.808,97.87,2683399986.0
2007-02-27 04:15:00,97.877,97.93,97.848,97.905,2690499992.0
2007-02-27 04:30:00,97.912,97.955,97.899,97.908,2607799986.0
2007-02-27 04:45:00,97.919,97.95,97.892,97.921,3003500009.0
2007-02-27 05:00:00,97.945,97.954,97.883,97.924,2921899992.0
2007-02-27 05:15:00,97.926,97.962,97.918,97.931,2757099992.0
2007-02-27 05:30:00,97.923,97.976,97.919,97.924,2780199991.0
2007-02-27 05:45:00,97.936,97.989,97.905,97.958,2584499999.0
2007-02-27 06:00:00,97.947,97.995,97.931,97.955,3424799989.0
2007-02-27 06:15:00,97.965,97.977,97.895,97.906,3293499994.0
2007-02-27 06:30:00,97.918,97.928,97.859,97.904,2762999985.0
2007-02-27 06:45:00,97.91,97.945,97.89,97.912,3336800012.0
2007-02-27 07:00:00,97.911,97.93,97.864,97.907,2799399998.0
2007-02-27 07:15:00,97.923,97.926,97.869,97.905,2852099993.0
2007-02-27 07:30:00,97.913,97.935,97.862,97.921,3161700008.0
2007-02-27 07:45:00,97.908,97.948,97.87,97.876,3245400012.0
2007-02-27 08:00:00,97.897,97.902,97.805,97.815,3140299981.0
2007-02-27 08:15:00,97.812,97.812,97.683,97.716,3272900001.0
2007-02-27 08:30:00,97.715,97.742,97.685,97.698,3026299979.0
2007-02-27 08:45:00,97.731,97.773,97.66,97.682,3392999983.0
2007-02-27 09:00:00,97.679,97.691,97.56,97.667,3383899991.0
2007-02-27 09:15:00,97.708,97.773,97.673,97.738,3749799990.0
2007-02-27 09:30:00,97.741,97.741,97.602,97.64,3333099991.0
2007-02-27 09:45:00,97.642,97.672,97.533,97.574,2803099994.0
2007-02-27 10:00:00,97.563,97.706,97.488,97.627,2849699987.0
2007-02-27 10:15:00,97.639,97.684,97.597,97.669,3990999991.0
2007-02-27 10:30:00,97.646,97.737,97.584,97.695,3546399989.0
2007-02-27 10:45:00,97.713,97.74,97.6,97.601,3173799989.0
2007-02-27 11:00:00,97.608,97.696,97.572,97.683,3488799980.0
2007-02-27 11:15:00,97.684,97.721,97.633,97.647,3390000004.0
2007-02-27 11:30:00,97.658,97.675,97.597,97.602,3716699980.0
2007-02-27 11:45:00,97.602,97.641,97.532,97.557,3662299974.0
2007-02-27 12:00:00,97.528,97.574,97.473,97.488,3671799993.0
2007-02-27 12:15:00,97.494,97.533,97.453,97.528,3336699991.0
2007-02-27 12:30:00,97.495,97.525,97.432,97.445,2909099988.0
2007-02-27 12:45:00,97.438,97.466,97.349,97.408,3337599994.0
2007-02-27 13:00:00,97.412,97.473,97.39,97.445,3275499976.0
2007-02-27 13:15:00,97.442,97.473,97.38,97.399,2986799998.0
2007-02-27 13:30:00,97.412,97.477,97.37,97.465,3013399979.0
2007-02-27 13:45:00,97.45,97.484,97.397,97.475,3150199991.0
2007-02-27 14:00:00,97.461,97.493,97.437,97.457,3107500007.0
2007-02-27 14:15:00,97.448,97.485,97.401,97.477,3359599996.0
2007-02-27 14:30:00,97.479,97.505,97.412,97.434,3073299977.0
2007-02-27 14:45:00,97.437,97.468,97.379,97.442,3781599990.0
2007-02-27 15:00:00,97.47,97.487,97.376,97.393,2853599997.0
2007-02-27 15:15:00,97.396,97.425,97.334,97.367,3384599988.0
2007-02-27 15:30:00,97.366,97.441,97.347,97.378,3469300001.0
2007-02-27 15:45:00,97.365,97.365,97.171,97.174,3904699996.0
2007-02-27 16:00:00,97.177,97.27,97.156,97.25,3575699995.0
2007-02-27 16:15:00,97.248,97.297,97.231,97.262,3518499986.0
2007-02-27 16:30:00,97.26,97.314,97.254,97.305,3386399982.0
2007-02-27 16:45:00,97.299,97.325,97.241,97.267,3383599996.0
2007-02-27 17:00:00,97.258,97.385,97.24,97.317,3249899986.0
2007-02-27 17:15:00,97.287,97.361,97.286,97.323,3659099983.0
2007-02-27 17:30:00,97.322,97.333,97.19,97.23,3461500008.0
2007-02-27 17:45:00,97.252,97.262,97.178,97.205,3168999997.0
2007-02-27 18:00:00,97.193,97.29,97.152,97.28,24984000041.0
2007-02-27 18:15:00,97.29,97.3,97.151,97.187,22896299951.0
2007-02-27 18:30:00,97.191,97.32,97.166,97.202,18200599965.0
2007-02-27 18:45:00,97.202,97.245,97.166,97.19,13877699948.0
2007-02-27 19:00:00,97.185,97.299,97.163,97.26,9277899969.0
2007-02-27 19:15:00,97.281,97.292,97.201,97.239,14046499970.0
2007-02-27 19:30:00,97.257,97.334,97.237,97.334,11591999971.0
2007-02-27 19:45:00,97.335,97.338,97.264,97.297,9359399977.0
2007-02-27 20:00:00,97.272,97.315,97.238,97.271,10563399977.0
2007-02-27 20:15:00,97.273,97.33,97.25,97.25,14968399950.0
2007-02-27 20:30:00,97.3,97.369,97.26,97.345,14640299985.0
2007-02-27 20:45:00,97.332,97.361,97.09,97.246,16722699961.0
2007-02-27 21:00:00,97.12,97.296,97.1,97.278,9253499972.0
2007-02-27 21:15:00,97.283,97.297,97.216,97.248,14543499945.0
2007-02-27 21:30:00,97.248,97.282,97.156,97.173,8529199983.0
2007-02-27 21:45:00,97.172,97.178,97.073,97.087,7328599979.0
2007-02-27 22:00:00,97.092,97.133,96.691,96.805,6344299985.0
2007-02-27 22:15:00,96.805,96.873,96.725,96.811,4524899990.0
2007-02-27 22:30:00,96.852,96.891,96.744,96.788,5667299988.0
2007-02-27 22:45:00,96.8,96.881,96.768,96.779,5623799980.0
2007-02-27 23:00:00,96.841,96.899,96.782,96.845,3495399991.0
2007-02-27 23:15:00,96.848,96.855,96.76,96.769,3691700004.0
2007-02-27 23:30:00,96.765,96.865,96.73,96.852,3835099986.0
2007-02-27 23:45:00,96.849,96.864,96.809,96.821,2930499995.0
2007-02-28 00:00:00,96.803,96.884,96.769,96.845,3359899968.0
2007-02-28 00:15:00,96.845,96.974,96.845,96.952,2972499992.0
2007-02-28 00:30:00,96.93,97.025,96.93,96.961,3177199988.0
2007-02-28 00:45:00,96.988,97.105,96.974,97.105,3475199982.0
2007-02-28 01:00:00,97.073,97.1,97.007,97.063,3272199991.0
2007-02-28 01:15:00,97.074,97.09,96.916,96.916,2882399992.0
2007-02-28 01:30:00,96.923,97.025,96.903,96.94,3601399998.0
2007-02-28 01:45:00,96.932,96.987,96.855,96.915,4208599993.0
2007-02-28 02:00:00,96.888,97.045,96.886,97.04,3431099983.0
2007-02-28 02:15:00,97.04,97.195,97.028,97.18,3831399994.0
2007-02-28 02:30:00,97.178,97.31,97.175,97.261,3396899996.0
2007-02-28 02:45:00,97.276,97.282,97.137,97.148,3142600000.0
2007-02-28 03:00:00,97.147,97.315,97.136,97.302,3497600005.0
2007-02-28 03:15:00,97.29,97.338,97.204,97.238,3344899991.0
2007-02-28 03:30:00,97.247,97.339,97.2,97.256,2998999994.0
2007-02-28 03:45:00,97.24,97.283,97.163,97.234,2801199984.0
2007-02-28 04:00:00,97.218,97.261,97.17,97.188,2963199987.0
2007-02-28 04:15:00,97.178,97.178,97.099,97.118,3066399970.0
2007-02-28 04:30:00,97.131,97.155,97.104,97.145,3221299984.0
2007-02-28 04:45:00,97.133,97.195,97.118,97.161,3077199972.0
2007-02-28 05:00:00,97.18,97.233,97.14,97.218,3219199985.0
2007-02-28 05:15:00,97.218,97.226,97.129,97.137,2885599996.0
2007-02-28 05:30:00,97.126,97.23,97.12,97.164,2412199986.0
2007-02-28 05:45:00,97.164,97.166,97.107,97.141,3048799986.0
2007-02-28 06:00:00,97.123,97.18,97.101,97.147,2820699999.0
2007-02-28 06:15:00,97.156,97.176,97.107,97.171,3164499993.0
2007-02-28 06:30:00,97.15,97.22,97.141,97.185,2350499998.0
2007-02-28 06:45:00,97.179,97.209,97.143,97.173,2778899987.0
2007-02-28 07:00:00,97.162,97.215,97.156,97.175,3594699983.0
2007-02-28 07:15:00,97.178,97.19,97.055,97.055,3454100003.0
2007-02-28 07:30:00,97.066,97.077,96.89,96.901,2681699991.0
2007-02-28 07:45:00,96.901,96.948,96.857,96.891,2928700011.0
2007-02-28 08:00:00,96.87,96.91,96.73,96.874,3123300003.0
2007-02-28 08:15:00,96.902,97.025,96.835,96.992,3148299990.0
2007-02-28 08:30:00,97.013,97.037,96.828,96.831,3480600011.0
2007-02-28 08:45:00,96.848,96.906,96.827,96.895,3514400000.0
2007-02-28 09:00:00,96.88,96.923,96.846,96.917,3622999985.0
2007-02-28 09:15:00,96.901,97.018,96.894,97.005,3245799994.0
2007-02-28 09:30:00,96.989,97.205,96.975,97.091,2924899997.0
2007-02-28 09:45:00,97.098,97.113,97.019,97.056,3364499989.0
2007-02-28 10:00:00,97.037,97.069,96.988,97.001,3201099999.0
2007-02-28 10:15:00,97.016,97.016,96.883,96.946,3429400002.0
2007-02-28 10:30:00,96.969,96.989,96.842,96.876,3460399997.0
2007-02-28 10:45:00,96.863,96.898,96.777,96.873,3448999990.0
2007-02-28 11:00:00,96.9,96.9,96.806,96.835,3447999993.0
2007-02-28 11:15:00,96.836,96.836,96.754,96.787,3913799985.0
2007-02-28 11:30:00,96.803,96.872,96.776,96.838,3585299993.0
2007-02-28 11:45:00,96.821,96.935,96.82,96.893,3833899997.0
2007-02-28 12:00:00,96.88,96.955,96.839,96.919,3742699986.0
2007-02-28 12:15:00,96.916,96.956,96.843,96.891,3334199993.0
2007-02-28 12:30:00,96.881,96.965,96.881,96.963,3159499997.0
2007-02-28 12:45:00,96.944,96.977,96.874,96.903,3206399980.0
2007-02-28 13:00:00,96.914,97.002,96.852,96.982,3810799984.0
2007-02-28 13:15:00,97.013,97.022,96.911,96.961,3189399982.0
2007-02-28 13:30:00,96.944,96.966,96.875,96.962,3161700012.0
2007-02-28 13:45:00,96.946,96.987,96.911,96.935,3416599996.0
2007-02-28 14:00:00,96.949,96.955,96.876,96.927,3355899988.0
2007-02-28 14:15:00,96.911,96.937,96.83,96.872,3294100005.0
2007-02-28 14:30:00,96.856,96.948,96.77,96.889,3457299995.0
2007-02-28 14:45:00,96.877,96.965,96.869,96.938,3430000003.0
2007-02-28 15:00:00,96.973,97.072,96.931,96.942,2622899998.0
2007-02-28 15:15:00,96.9,96.964,96.834,96.863,4138199989.0
2007-02-28 15:30:00,96.888,97.002,96.819,96.849,3193999993.0
2007-02-28 15:45:00,96.815,96.881,96.8,96.846,3186199990.0
2007-02-28 16:00:00,96.843,96.893,96.715,96.793,2976199989.0
2007-02-28 16:15:00,96.789,96.803,96.708,96.767,3647199990.0
2007-02-28 16:30:00,96.773,96.804,96.714,96.734,3511599995.0
2007-02-28 16:45:00,96.729,96.791,96.676,96.771,3637799986.0
2007-02-28 17:00:00,96.778,96.841,96.754,96.81,3637199992.0
2007-02-28 17:15:00,96.795,96.861,96.743,96.761,2921199993.0
2007-02-28 17:30:00,96.765,96.981,96.754,96.895,3437099985.0
2007-02-28 17:45:00,96.91,97.12,96.891,97.006,3456399989.0
2007-02-28 18:00:00,96.973,97.176,96.97,97.08,25947999946.0
2007-02-28 18:15:00,97.09,97.177,97.05,97.101,22581499946.0
2007-02-28 18:30:00,97.108,97.159,97.032,97.053,17848499978.0
2007-02-28 18:45:00,97.057,97.11,97.013,97.056,13515599921.0
2007-02-28 19:00:00,97.035,97.087,96.992,97.054,8888599984.0
2007-02-28 19:15:00,97.07,97.117,97.003,97.077,14022799959.0
2007-02-28 19:30:00,97.102,97.122,97.045,97.092,11876699951.0
2007-02-28 19:45:00,97.093,97.128,97.053,97.089,9078099995.0
2007-02-28 20:00:00,97.099,97.11,97.044,97.086,10530999964.0
2007-02-28 20:15:00,97.092,97.15,97.071,97.15,14884399953.0
2007-02-28 20:30:00,97.14,97.145,97.051,97.113,14207899944.0
2007-02-28 20:45:00,97.123,97.145,97.061,97.125,16245299977.0
2007-02-28 21:00:00,97.11,97.168,97.085,97.149,8786399964.0
2007-02-28 21:15:00,97.157,97.157,97.095,97.139,14579299956.0
2007-02-28 21:30:00,97.142,97.143,97.062,97.085,7499199999.0
2007-02-28 21:45:00,97.077,97.145,97.06,97.133,7317099992.0
2007-02-28 22:00:00,97.108,97.143,97.042,97.051,6582099997.0
2007-02-28 22:15:00,97.101,97.136,97.047,97.09,4685099980.0
2007-02-28 22:30:00,97.111,97.138,97.076,97.102,5393899987.0
2007-02-28 22:45:00,97.092,97.136,97.048,97.057,4959999985.0
2007-02-28 23:00:00,97.113,97.145,97.092,97.117,3122900003.0
2007-02-28 23:15:00,97.133,97.167,97.094,97.149,3289099981.0
2007-02-28 23:30:00,97.14,97.171,97.102,97.148,3657799987.0
2007-02-28 23:45:00,97.161,97.236,97.106,97.182,3558300009.0
2007-03-01 00:00:00,97.168,97.168,97.079,97.141,3273199985.0
2007-03-01 00:15:00,97.144,97.198,97.119,97.145,2668999983.0
2007-03-01 00:30:00,97.133,97.178,97.106,97.132,3252399979.0
2007-03-01 00:45:00,97.162,97.224,97.122,97.201,3629199994.0
2007-03-01 01:00:00,97.205,97.288,97.191,97.252,3489899989.0
2007-03-01 01:15:00,97.275,97.342,97.221,97.313,3001700001.0
2007-03-01 01:30:00,97.339,97.481,97.315,97.412,3237199995.0
2007-03-01 01:45:00,97.438,97.515,97.34,97.36,3681499997.0
2007-03-01 02:00:00,97.34,97.411,97.33,97.385,3225199990.0
2007-03-01 02:15:00,97.404,97.454,97.358,97.383,3178699977.0
2007-03-01 02:30:00,97.354,97.457,97.353,97.432,3388199997.0
2007-03-01 02:45:00,97.425,97.467,97.334,97.347,3620000000.0
2007-03-01 03:00:00,97.345,97.402,97.316,97.361,3450800005.0
2007-03-01 03:15:00,97.34,97.38,97.309,97.355,3253800003.0
2007-03-01 03:30:00,97.38,97.399,97.311,97.371,3280499985.0
2007-03-01 03:45:00,97.34,97.373,97.234,97.273,3564199996.0
2007-03-01 04:00:00,97.245,97.297,97.183,97.233,3070899981.0
2007-03-01 04:15:00,97.209,97.265,97.164,97.257,3295800006.0
2007-03-01 04:30:00,97.241,97.254,97.107,97.112,3098199987.0
2007-03-01 04:45:00,97.123,97.228,97.113,97.145,2802999979.0
2007-03-01 05:00:00,97.154,97.186,97.124,97.162,2821199995.0
2007-03-01 05:15:00,97.17,97.17,97.114,97.13,3284899981.0
2007-03-01 05:30:00,97.137,97.157,97.1,97.117,3271999998.0
2007-03-01 05:45:00,97.151,97.168,96.995,97.0,3084699963.0
2007-03-01 06:00:00,96.974,97.016,96.895,96.926,2967299981.0
2007-03-01 06:15:00,96.908,97.036,96.901,97.009,3098999997.0
2007-03-01 06:30:00,97.02,97.053,96.976,97.045,3106099974.0
2007-03-01 06:45:00,97.029,97.042,96.951,96.976,2850200004.0
2007-03-01 07:00:00,96.984,97.003,96.908,96.964,3298599996.0
2007-03-01 07:15:00,96.968,96.983,96.918,96.934,3493799997.0
2007-03-01 07:30:00,96.935,97.04,96.904,97.035,3247999979.0
2007-03-01 07:45:00,97.036,97.087,96.994,97.032,2714799981.0
2007-03-01 08:00:00,97.002,97.025,96.929,97.014,3158099987.0
2007-03-01 08:15:00,97.014,97.049,96.987,97.028,3135899984.0
2007-03-01 08:30:00,97.037,97.053,96.966,96.966,3263099996.0
2007-03-01 08:45:00,96.975,96.987,96.868,96.884,3066599992.0
2007-03-01 09:00:00,96.898,96.929,96.847,96.912,3833999997.0
2007-03-01 09:15:00,96.913,96.981,96.855,96.931,3529900000.0
2007-03-01 09:30:00,96.912,96.939,96.842,96.875,3217899994.0
2007-03-01 09:45:00,96.886,96.886,96.76,96.862,3233299984.0
2007-03-01 10:00:00,96.884,97.044,96.879,97.026,2851099993.0
2007-03-01 10:15:00,97.02,97.02,96.913,96.973,3547599987.0
2007-03-01 10:30:00,96.986,97.077,96.925,97.052,3813399999.0
2007-03-01 10:45:00,97.084,97.15,96.957,96.957,3251199993.0
2007-03-01 11:00:00,96.983,97.018,96.897,96.92,3769099979.0
2007-03-01 11:15:00,96.933,96.95,96.867,96.915,3334099993.0
2007-03-01 11:30:00,96.909,96.936,96.852,96.929,3929599987.0
2007-03-01 11:45:00,96.908,96.933,96.796,96.833,3673599997.0
2007-03-01 12:00:00,96.813,96.925,96.796,96.861,3509000008.0
2007-03-01 12:15:00,96.867,96.91,96.823,96.896,3136199984.0
2007-03-01 12:30:00,96.899,96.94,96.858,96.864,2898099980.0
2007-03-01 12:45:00,96.882,96.932,96.831,96.84,3107699974.0
2007-03-01 13:00:00,96.876,96.893,96.808,96.828,3329799996.0
2007-03-01 13:15:00,96.828,96.854,96.765,96.836,3314999995.0
2007-03-01 13:30:00,96.813,96.83,96.756,96.783,3232699977.0
2007-03-01 13:45:00,96.787,96.795,96.66,96.671,3881200002.0
2007-03-01 14:00:00,96.703,96.762,96.682,96.711,2908300001.0
2007-03-01 14:15:00,96.715,96.736,96.624,96.665,3594999972.0
2007-03-01 14:30:00,96.67,96.684,96.513,96.536,3491799982.0
2007-03-01 14:45:00,96.495,96.553,96.443,96.51,3761299992.0
2007-03-01 15:00:00,96.539,96.632,96.498,96.498,3044599989.0
2007-03-01 15:15:00,96.5,96.653,96.479,96.613,3548699982.0
2007-03-01 15:30:00,96.592,96.663,96.452,96.616,3646899990.0
2007-03-01 15:45:00,96.631,96.719,96.605,96.639,3232199987.0
2007-03-01 16:00:00,96.635,96.635,96.474,96.521,3508499986.0
2007-03-01 16:15:00,96.508,96.522,96.401,96.424,3542499985.0
2007-03-01 16:30:00,96.447,96.499,96.229,96.298,3248799985.0
2007-03-01 16:45:00,96.312,96.33,96.231,96.271,3466099985.0
2007-03-01 17:00:00,96.312,96.409,96.235,96.339,3246199988.0
2007-03-01 17:15:00,96.294,96.337,96.134,96.174,3221799988.0
2007-03-01 17:30:00,96.177,96.232,96.165,96.188,3519000008.0
2007-03-01 17:45:00,96.185,96.263,96.113,96.161,3336899992.0
2007-03-01 18:00:00,96.139,96.182,96.021,96.14,22870599894.0
2007-03-01 18:15:00,96.15,96.19,96.046,96.17,23123699932.0
2007-03-01 18:30:00,96.187,96.249,96.11,96.123,18727499969.0
2007-03-01 18:45:00,96.137,96.173,96.071,96.089,13988499934.0
2007-03-01 19:00:00,96.089,96.136,96.025,96.129,9360999977.0
2007-03-01 19:15:00,96.141,96.205,96.117,96.152,13891600002.0
2007-03-01 19:30:00,96.157,96.172,96.026,96.059,11478999969.0
2007-03-01 19:45:00,96.075,96.14,96.058,96.123,9744099984.0
2007-03-01 20:00:00,96.12,96.151,96.085,96.139,10841199966.0
2007-03-01 20:15:00,96.135,96.29,96.074,96.26,14084399973.0
2007-03-01 20:30:00,96.24,96.28,96.089,96.167,13957999980.0
2007-03-01 20:45:00,96.164,96.33,96.126,96.31,16363299971.0
2007-03-01 21:00:00,96.195,96.324,96.195,96.317,9711199999.0
2007-03-01 21:15:00,96.319,96.336,96.24,96.267,14717299976.0
2007-03-01 21:30:00,96.285,96.352,96.225,96.33,7414499999.0
2007-03-01 21:45:00,96.299,96.337,96.263,96.31,6457799987.0
2007-03-01 22:00:00,96.309,96.334,96.207,96.221,7102999987.0
2007-03-01 22:15:00,96.232,96.243,96.151,96.175,4539599989.0
2007-03-01 22:30:00,96.168,96.234,96.155,96.173,4972899979.0
2007-03-01 22:45:00,96.163,96.22,96.13,96.175,5140699995.0
2007-03-01 23:00:00,96.189,96.203,96.139,96.193,2857899997.0
2007-03-01 23:15:00,96.185,96.227,96.171,96.188,3105699997.0
2007-03-01 23:30:00,96.203,96.217,96.093,96.148,3402499988.0
2007-03-01 23:45:00,96.159,96.242,96.14,96.223,2794599999.0
2007-03-02 00:00:00,96.211,96.27,96.179,96.258,2538399984.0
2007-03-02 00:15:00,96.259,96.273,96.128,96.197,3353699987.0
2007-03-02 00:30:00,96.197,96.2,96.101,96.118,3158699994.0
2007-03-02 00:45:00,96.097,96.18,96.08,96.151,3624699978.0
2007-03-02 01:00:00,96.159,96.178,96.088,96.118,3370399977.0
2007-03-02 01:15:00,96.135,96.171,96.094,96.123,3420799975.0
2007-03-02 01:30:00,96.14,96.215,96.015,96.142,3665900001.0
2007-03-02 01:45:00,96.148,96.2,96.104,96.154,4093899997.0
2007-03-02 02:00:00,96.137,96.217,96.096,96.205,3306600000.0
2007-03-02 02:15:00,96.19,96.23,96.16,96.197,2964100004.0
2007-03-02 02:30:00,96.172,96.21,96.129,96.16,3291799992.0
2007-03-02 02:45:00,96.153,96.19,96.095,96.177,3327299995.0
2007-03-02 03:00:00,96.171,96.198,96.106,96.143,3414599996.0
2007-03-02 03:15:00,96.147,96.15,95.997,96.043,3600999998.0
2007-03-02 03:30:00,96.043,96.127,96.036,96.064,3096300006.0
2007-03-02 03:45:00,96.056,96.091,96.001,96.021,3026899992.0
2007-03-02 04:00:00,96.021,96.088,96.014,96.075,2981700011.0
2007-03-02 04:15:00,96.059,96.136,96.02,96.114,3611099989.0
2007-03-02 04:30:00,96.126,96.154,96.107,96.135,2553599992.0
2007-03-02 04:45:00,96.136,96.157,96.116,96.129,3024300007.0
2007-03-02 05:00:00,96.13,96.188,96.094,96.187,3051399993.0
2007-03-02 05:15:00,96.186,96.225,96.163,96.209,2569999978.0
2007-03-02 05:30:00,96.223,96.281,96.183,96.25,2979899983.0
2007-03-02 05:45:00,96.253,96.265,96.193,96.239,3106799988.0
2007-03-02 06:00:00,96.229,96.236,96.169,96.2,2904899986.0
2007-03-02 06:15:00,96.186,96.211,96.141,96.183,2733899993.0
2007-03-02 06:30:00,96.164,96.19,96.112,96.141,3056699989.0
2007-03-02 06:45:00,96.131,96.181,96.1,96.163,2778000002.0
2007-03-02 07:00:00,96.144,96.19,96.118,96.155,2992700000.0
2007-03-02 07:15:00,96.18,96.18,96.094,96.115,3138599993.0
2007-03-02 07:30:00,96.12,96.13,96.063,96.1,2788199992.0
2007-03-02 07:45:00,96.099,96.14,96.062,96.135,3072900006.0
2007-03-02 08:00:00,96.135,96.147,96.078,96.087,2874499985.0
2007-03-02 08:15:00,96.084,96.135,96.064,96.077,3577199986.0
2007-03-02 08:30:00,96.092,96.134,96.05,96.05,2850999998.0
2007-03-02 08:45:00,96.087,96.118,96.026,96.11,3258499988.0
2007-03-02 09:00:00,96.093,96.113,95.939,95.966,3606699981.0
2007-03-02 09:15:00,96.004,96.031,95.937,96.019,3047900016.0
2007-03-02 09:30:00,96.022,96.103,96.011,96.073,3487599991.0
2007-03-02 09:45:00,96.071,96.182,96.054,96.134,3080199989.0
2007-03-02 10:00:00,96.136,96.19,96.098,96.185,2546099982.0
2007-03-02 10:15:00,96.191,96.208,96.068,96.068,3147799981.0
2007-03-02 10:30:00,96.074,96.075,95.969,96.031,3263199992.0
2007-03-02 10:45:00,96.032,96.124,96.004,96.086,3859699999.0
2007-03-02 11:00:00,96.111,96.138,96.025,96.047,3305599994.0
2007-03-02 11:15:00,96.016,96.042,95.954,95.964,4039499982.0
2007-03-02 11:30:00,95.959,96.006,95.943,95.954,3882299998.0
2007-03-02 11:45:00,95.938,95.981,95.859,95.905,3378200004.0
2007-03-02 12:00:00,95.932,96.005,95.889,95.992,3442899991.0
2007-03-02 12:15:00,96.005,96.005,95.932,95.976,3368599997.0
2007-03-02 12:30:00,95.952,95.993,95.899,95.965,3274399986.0
2007-03-02 12:45:00,95.943,96.015,95.899,95.926,3549700003.0
2007-03-02 13:00:00,95.934,95.941,95.834,95.837,3725099988.0
2007-03-02 13:15:00,95.835,95.86,95.754,95.82,3959399992.0
2007-03-02 13:30:00,95.82,95.853,95.78,95.788,2996699986.0
2007-03-02 13:45:00,95.773,95.858,95.734,95.745,3644099980.0
2007-03-02 14:00:00,95.74,95.779,95.578,95.64,3629499995.0
2007-03-02 14:15:00,95.646,95.71,95.582,95.642,3456899981.0
2007-03-02 14:30:00,95.644,95.795,95.558,95.753,3612899982.0
2007-03-02 14:45:00,95.711,95.731,95.614,95.65,3631100004.0
2007-03-02 15:00:00,95.638,95.732,95.525,95.525,3265399998.0
2007-03-02 15:15:00,95.516,95.688,95.516,95.656,3967599983.0
2007-03-02 15:30:00,95.689,95.754,95.533,95.558,3572099990.0
2007-03-02 15:45:00,95.569,95.758,95.55,95.758,3805599986.0
2007-03-02 16:00:00,95.739,95.85,95.738,95.784,3597800008.0
2007-03-02 16:15:00,95.796,95.91,95.77,95.838,3565600000.0
2007-03-02 16:30:00,95.847,95.965,95.841,95.957,3341699996.0
2007-03-02 16:45:00,95.946,95.976,95.829,95.829,3736800008.0
2007-03-02 17:00:00,95.816,96.024,95.816,95.966,3357599989.0
2007-03-02 17:15:00,95.937,95.956,95.811,95.877,3373699980.0
2007-03-02 17:30:00,95.856,95.99,95.853,95.928,3659999979.0
2007-03-02 17:45:00,95.918,95.953,95.862,95.898,3867299999.0
2007-03-02 18:00:00,95.884,96.009,95.835,95.89,22700399997.0
2007-03-02 18:15:00,95.9,96.074,95.9,95.95,20726999981.0
2007-03-02 18:30:00,95.956,96.032,95.912,95.998,18760099959.0
2007-03-02 18:45:00,95.995,96.02,95.899,95.942,13985699936.0
2007-03-02 19:00:00,95.951,95.981,95.875,95.898,9607200003.0
2007-03-02 19:15:00,95.897,95.979,95.792,95.84,13793999966.0
2007-03-02 19:30:00,95.836,95.862,95.739,95.807,12405699968.0
2007-03-02 19:45:00,95.792,95.962,95.792,95.891,8821899957.0
2007-03-02 20:00:00,95.885,95.946,95.803,95.823,9768199969.0
2007-03-02 20:15:00,95.84,95.855,95.778,95.826,14993799972.0
2007-03-02 20:30:00,95.87,95.966,95.76,95.921,14360499934.0
2007-03-02 20:45:00,95.913,95.952,95.865,95.92,13551699938.0
2007-03-02 21:00:00,95.91,95.938,95.849,95.914,8582599976.0
2007-03-02 21:15:00,95.898,95.931,95.847,95.868,14669399972.0
2007-03-02 21:30:00,95.862,95.901,95.839,95.887,7941199985.0
2007-03-02 21:45:00,95.855,95.938,95.818,95.921,5853199981.0
2007-03-02 22:00:00,95.91,95.938,95.821,95.912,6866500010.0
2007-03-02 22:15:00,95.924,95.95,95.879,95.934,4688299979.0
2007-03-02 22:30:00,95.946,96.041,95.924,96.013,5562399987.0
2007-03-02 22:45:00,96.033,96.056,95.964,95.971,5072399988.0
2007-03-02 23:00:00,96.029,96.042,95.946,96.01,3234399991.0
2007-03-02 23:15:00,96.028,96.069,95.977,95.977,3598200003.0
2007-03-02 23:30:00,95.983,96.014,95.946,95.995,3546899979.0
2007-03-02 23:45:00,95.978,96.018,95.953,95.983,2822899979.0
2007-03-05 00:00:00,95.932,95.959,95.885,95.922,2650999991.0
2007-03-05 00:15:00,95.925,95.927,95.845,95.882,3099599975.0
2007-03-05 00:30:00,95.875,95.947,95.848,95.89,2832299989.0
2007-03-05 00:45:00,95.879,95.943,95.849,95.904,2975999992.0
2007-03-05 01:00:00,95.892,95.963,95.865,95.868,3219100001.0
2007-03-05 01:15:00,95.903,95.914,95.621,95.63,3293099982.0
2007-03-05 01:30:00,95.67,95.686,95.449,95.609,3404399990.0
2007-03-05 01:45:00,95.623,95.652,95.378,95.441,3554799976.0
2007-03-05 02:00:00,95.448,95.45,94.984,95.128,3616599994.0
2007-03-05 02:15:00,95.129,95.365,95.111,95.304,3198900014.0
2007-03-05 02:30:00,95.296,95.359,94.984,95.031,3431599999.0
2007-03-05 02:45:00,95.05,95.145,94.893,95.128,3599199995.0
2007-03-05 03:00:00,95.157,95.178,95.053,95.058,3260799979.0
2007-03-05 03:15:00,95.031,95.134,94.985,95.095,3913599998.0
2007-03-05 03:30:00,95.097,95.112,94.939,95.028,3513899999.0
2007-03-05 03:45:00,95.011,95.013,94.855,94.932,3164099979.0
2007-03-05 04:00:00,94.913,95.018,94.893,94.98,2946699993.0
2007-03-05 04:15:00,94.981,95.237,94.974,95.203,3030099986.0
2007-03-05 04:30:00,95.201,95.258,95.037,95.074,2869699985.0
2007-03-05 04:45:00,95.097,95.224,95.072,95.195,3128899984.0
2007-03-05 05:00:00,95.218,95.247,95.11,95.224,2974900003.0
2007-03-05 05:15:00,95.237,95.293,95.179,95.203,3643699998.0
2007-03-05 05:30:00,95.221,95.221,95.072,95.089,2593099998.0
2007-03-05 05:45:00,95.108,95.177,95.071,95.177,3231099984.0
2007-03-05 06:00:00,95.163,95.303,95.159,95.281,3259600001.0
2007-03-05 06:15:00,95.272,95.304,95.111,95.123,3116799994.0
2007-03-05 06:30:00,95.1,95.128,94.986,95.079,2958799994.0
2007-03-05 06:45:00,95.09,95.255,95.077,95.234,3330500001.0
2007-03-05 07:00:00,95.208,95.294,95.186,95.204,2890599983.0
2007-03-05 07:15:00,95.187,95.345,95.173,95.32,3367899990.0
2007-03-05 07:30:00,95.334,95.378,95.284,95.376,2905999995.0
2007-03-05 07:45:00,95.36,95.397,95.127,95.202,2716600004.0
2007-03-05 08:00:00,95.204,95.288,95.175,95.266,3355699979.0
2007-03-05 08:15:00,95.277,95.313,95.223,95.278,3417399978.0
2007-03-05 08:30:00,95.298,95.321,95.246,95.259,3189899999.0
2007-03-05 08:45:00,95.279,95.332,95.106,95.11,3832399988.0
2007-03-05 09:00:00,95.124,95.161,94.864,94.887,3736700001.0
2007-03-05 09:15:00,94.873,95.089,94.751,95.073,3646699995.0
2007-03-05 09:30:00,95.037,95.229,95.018,95.104,3756400002.0
2007-03-05 09:45:00,95.117,95.143,95.048,95.063,3770700005.0
2007-03-05 10:00:00,95.051,95.102,95.029,95.058,3069399995.0
2007-03-05 10:15:00,95.076,95.15,94.991,95.03,3350899984.0
2007-03-05 10:30:00,95.036,95.084,94.931,94.938,3783399965.0
2007-03-05 10:45:00,94.947,94.968,94.805,94.805,3341100004.0
2007-03-05 11:00:00,94.822,94.938,94.819,94.87,3935599997.0
2007-03-05 11:15:00,94.88,94.888,94.737,94.755,3866899994.0
2007-03-05 11:30:00,94.76,94.834,94.668,94.802,3344699987.0
2007-03-05 11:45:00,94.797,94.821,94.627,94.661,3549299997.0
2007-03-05 12:00:00,94.702,94.754,94.513,94.691,4028500003.0
2007-03-05 12:15:00,94.695,94.749,94.589,94.7,3535799989.0
2007-03-05 12:30:00,94.683,94.789,94.662,94.682,2863899994.0
2007-03-05 12:45:00,94.655,94.685,94.565,94.631,2977699997.0
2007-03-05 13:00:00,94.648,94.736,94.607,94.713,3608000000.0
2007-03-05 13:15:00,94.717,94.829,94.681,94.688,3091100000.0
2007-03-05 13:30:00,94.703,94.722,94.492,94.544,3182899999.0
2007-03-05 13:45:00,94.555,94.612,94.52,94.59,3630499984.0
2007-03-05 14:00:00,94.592,94.742,94.552,94.682,3313799988.0
2007-03-05 14:15:00,94.66,94.685,94.593,94.633,3519299992.0
2007-03-05 14:30:00,94.633,94.696,94.561,94.599,3140999985.0
2007-03-05 14:45:00,94.592,94.595,94.484,94.55,3813899984.0
2007-03-05 15:00:00,94.591,94.655,94.32,94.328,3138699997.0
2007-03-05 15:15:00,94.307,94.44,94.283,94.39,3730099996.0
2007-03-05 15:30:00,94.4,94.439,94.338,94.42,3338199998.0
2007-03-05 15:45:00,94.432,94.491,94.377,94.483,3938099994.0
2007-03-05 16:00:00,94.483,94.53,94.378,94.455,3251000002.0
2007-03-05 16:15:00,94.459,94.561,94.427,94.557,3423600000.0
2007-03-05 16:30:00,94.556,94.741,94.505,94.741,3850299999.0
2007-03-05 16:45:00,94.758,94.883,94.729,94.82,3053299974.0
2007-03-05 17:00:00,94.838,94.951,94.715,94.893,3393399986.0
2007-03-05 17:15:00,94.887,94.934,94.816,94.838,3131899997.0
2007-03-05 17:30:00,94.853,94.984,94.82,94.941,3371299983.0
2007-03-05 17:45:00,94.962,95.018,94.881,94.887,3539199989.0
2007-03-05 18:00:00,94.874,95.041,94.83,94.83,25549199874.0
2007-03-05 18:15:00,94.85,95.114,94.82,95.045,21563499954.0
2007-03-05 18:30:00,95.057,95.057,94.9,94.945,18930399966.0
2007-03-05 18:45:00,94.952,94.978,94.892,94.908,13558799955.0
2007-03-05 19:00:00,94.9,94.927,94.818,94.833,10059399977.0
2007-03-05 19:15:00,94.825,94.921,94.803,94.899,14217899961.0
2007-03-05 19:30:00,94.908,94.955,94.866,94.888,11879500009.0
2007-03-05 19:45:00,94.877,94.919,94.845,94.882,9018099991.0
2007-03-05 20:00:00,94.878,94.9,94.779,94.818,10609999954.0
2007-03-05 20:15:00,94.81,94.843,94.739,94.8,15360499971.0
2007-03-05 20:30:00,94.786,94.82,94.741,94.811,15625599971.0
2007-03-05 20:45:00,94.791,94.844,94.762,94.804,16945699956.0
2007-03-05 21:00:00,94.84,94.868,94.756,94.783,8665499979.0
2007-03-05 21:15:00,94.785,94.793,94.719,94.775,14938199923.0
2007-03-05 21:30:00,94.792,94.875,94.773,94.834,7733899999.0
2007-03-05 21:45:00,94.814,94.893,94.796,94.816,6626299975.0
2007-03-05 22:00:00,94.819,94.856,94.77,94.794,6762399979.0
2007-03-05 22:15:00,94.815,94.885,94.8,94.844,4896599991.0
2007-03-05 22:30:00,94.878,94.884,94.817,94.846,5680900000.0
2007-03-05 22:45:00,94.837,94.884,94.755,94.764,5121199989.0
2007-03-05 23:00:00,94.837,94.837,94.692,94.766,3648699988.0
2007-03-05 23:15:00,94.751,94.751,94.626,94.628,3604099973.0
2007-03-05 23:30:00,94.643,94.685,94.614,94.628,3420999981.0
2007-03-05 23:45:00,94.601,94.621,94.536,94.581,3548799987.0
2007-03-06 00:00:00,94.587,94.653,94.553,94.582,2798699997.0
2007-03-06 00:15:00,94.589,94.665,94.546,94.585,2944500001.0
2007-03-06 00:30:00,94.577,94.595,94.406,94.423,3162799997.0
2007-03-06 00:45:00,94.429,94.44,94.31,94.362,3518299991.0
2007-03-06 01:00:00,94.335,94.519,94.324,94.474,3053199994.0
2007-03-06 01:15:00,94.503,94.714,94.458,94.714,3075999989.0
2007-03-06 01:30:00,94.703,94.742,94.507,94.553,3806699992.0
2007-03-06 01:45:00,94.554,94.685,94.533,94.671,4066999994.0
2007-03-06 02:00:00,94.649,94.888,94.649,94.772,3863699982.0
2007-03-06 02:15:00,94.802,94.898,94.781,94.883,3535199997.0
2007-03-06 02:30:00,94.872,95.031,94.853,94.926,3224199986.0
2007-03-06 02:45:00,94.909,95.015,94.872,94.917,3517800004.0
2007-03-06 03:00:00,94.897,95.103,94.872,95.092,3851099972.0
2007-03-06 03:15:00,95.074,95.111,95.029,95.091,3147699995.0
2007-03-06 03:30:00,95.09,95.164,95.066,95.115,3757299997.0
2007-03-06 03:45:00,95.103,95.103,94.995,95.017,3443700007.0
2007-03-06 04:00:00,95.003,95.156,94.935,95.094,3267599981.0
2007-03-06 04:15:00,95.084,95.256,95.024,95.251,3191799996.0
2007-03-06 04:30:00,95.22,95.24,95.096,95.137,3315099993.0
2007-03-06 04:45:00,95.163,95.198,95.084,95.134,3250299983.0
2007-03-06 05:00:00,95.14,95.258,95.12,95.143,2632199987.0
2007-03-06 05:15:00,95.152,95.264,95.135,95.222,3128799988.0
2007-03-06 05:30:00,95.2,95.234,95.113,95.117,2828099989.0
2007-03-06 05:45:00,95.129,95.229,95.073,95.229,2813599979.0
2007-03-06 06:00:00,95.211,95.297,95.178,95.224,2850700003.0
2007-03-06 06:15:00,95.234,95.282,95.214,95.234,3200499995.0
2007-03-06 06:30:00,95.246,95.265,95.175,95.199,3339599994.0
2007-03-06 06:45:00,95.19,95.222,95.147,95.169,2875399992.0
2007-03-06 07:00:00,95.175,95.216,95.155,95.189,3090899982.0
2007-03-06 07:15:00,95.191,95.208,95.078,95.12,3395799984.0
2007-03-06 07:30:00,95.124,95.126,94.967,95.045,2642599985.0
2007-03-06 07:45:00,95.018,95.202,95.018,95.199,2888199991.0
2007-03-06 08:00:00,95.199,95.277,95.141,95.259,3343499983.0
2007-03-06 08:15:00,95.28,95.28,95.156,95.216,3519599983.0
2007-03-06 08:30:00,95.222,95.224,95.057,95.117,3524399983.0
2007-03-06 08:45:00,95.112,95.155,95.041,95.066,3386299995.0
2007-03-06 09:00:00,95.077,95.203,95.022,95.162,3431499985.0
2007-03-06 09:15:00,95.177,95.224,95.14,95.158,3346499995.0
2007-03-06 09:30:00,95.156,95.356,95.094,95.329,3728099999.0
2007-03-06 09:45:00,95.316,95.369,95.216,95.302,3264500001.0
2007-03-06 10:00:00,95.278,95.354,95.264,95.316,3319800013.0
2007-03-06 10:15:00,95.325,95.361,95.26,95.338,3644899988.0
2007-03-06 10:30:00,95.371,95.42,95.328,95.41,3687100001.0
2007-03-06 10:45:00,95.41,95.44,95.283,95.328,3531499983.0
2007-03-06 11:00:00,95.327,95.333,95.228,95.238,3433800012.0
2007-03-06 11:15:00,95.229,95.307,95.219,95.304,3671999992.0
2007-03-06 11:30:00,95.303,95.327,95.272,95.294,3726799990.0
2007-03-06 11:45:00,95.265,95.305,95.198,95.226,3600299995.0
2007-03-06 12:00:00,95.208,95.236,95.158,95.228,3274699997.0
2007-03-06 12:15:00,95.214,95.313,95.201,95.251,3652899984.0
2007-03-06 12:30:00,95.217,95.28,95.19,95.242,3540999990.0
2007-03-06 12:45:00,95.218,95.36,95.163,95.323,3182899993.0
2007-03-06 13:00:00,95.341,95.376,95.302,95.33,3937899982.0
2007-03-06 13:15:00,95.338,95.374,95.249,95.295,3670999966.0
2007-03-06 13:30:00,95.288,95.302,95.227,95.241,3504700001.0
2007-03-06 13:45:00,95.258,95.327,95.216,95.268,3522899985.0
2007-03-06 14:00:00,95.269,95.292,95.222,95.252,3190100004.0
2007-03-06 14:15:00,95.237,95.244,95.144,95.206,2805599999.0
2007-03-06 14:30:00,95.219,95.22,95.13,95.161,3510899984.0
2007-03-06 14:45:00,95.142,95.193,95.104,95.161,3663599993.0
2007-03-06 15:00:00,95.156,95.177,95.073,95.141,2923899986.0
2007-03-06 15:15:00,95.154,95.174,95.013,95.013,3792099990.0
2007-03-06 15:30:00,95.031,95.068,94.938,95.007,3651799994.0
2007-03-06 15:45:00,94.995,95.028,94.895,94.944,3588500008.0
2007-03-06 16:00:00,94.922,95.06,94.853,95.018,2964999999.0
2007-03-06 16:15:00,95.011,95.066,94.976,95.047,3528799987.0
2007-03-06 16:30:00,95.035,95.125,95.032,95.065,3294699997.0
2007-03-06 16:45:00,95.061,95.091,95.012,95.048,3228999993.0
2007-03-06 17:00:00,95.037,95.074,94.942,95.037,3266000000.0
2007-03-06 17:15:00,95.024,95.059,94.994,95.013,3653099980.0
2007-03-06 17:30:00,95.033,95.101,95.021,95.057,3961699984.0
2007-03-06 17:45:00,95.065,95.076,95.001,95.038,3933599994.0
2007-03-06 18:00:00,95.041,95.17,95.022,95.15,22762799953.0
2007-03-06 18:15:00,95.16,95.176,95.082,95.176,23595699962.0
2007-03-06 18:30:00,95.177,95.201,95.075,95.179,18949099948.0
2007-03-06 18:45:00,95.151,95.18,95.106,95.122,13922499968.0
2007-03-06 19:00:00,95.135,95.195,95.093,95.148,8997499995.0
2007-03-06 19:15:00,95.141,95.149,95.067,95.113,13446299990.0
2007-03-06 19:30:00,95.122,95.133,95.037,95.075,12591699961.0
2007-03-06 19:45:00,95.096,95.114,95.032,95.05,9362799987.0
2007-03-06 20:00:00,95.034,95.107,95.023,95.093,10172499984.0
2007-03-06 20:15:00,95.095,95.3,95.074,95.29,14135299981.0
2007-03-06 20:30:00,95.3,95.31,95.08,95.099,14011199965.0
2007-03-06 20:45:00,95.085,95.25,95.085,95.13,16457399939.0
2007-03-06 21:00:00,95.14,95.23,95.121,95.2,10923199963.0
2007-03-06 21:15:00,95.203,95.285,95.169,95.276,14921499976.0
2007-03-06 21:30:00,95.289,95.306,95.231,95.25,8370200002.0
2007-03-06 21:45:00,95.239,95.27,95.192,95.213,6214900015.0
2007-03-06 22:00:00,95.208,95.239,95.167,95.23,6945199990.0
2007-03-06 22:15:00,95.237,95.315,95.209,95.274,4242599985.0
2007-03-06 22:30:00,95.302,95.326,95.242,95.261,5149099987.0
2007-03-06 22:45:00,95.242,95.26,95.156,95.179,5044799983.0
2007-03-06 23:00:00,95.248,95.248,95.15,95.173,3139099981.0
2007-03-06 23:15:00,95.18,95.226,95.157,95.203,3015000002.0
2007-03-06 23:30:00,95.215,95.228,95.159,95.207,3593599989.0
2007-03-06 23:45:00,95.183,95.281,95.183,95.281,3013400004.0
2007-03-07 00:00:00,95.288,95.374,95.264,95.37,3237499998.0
2007-03-07 00:15:00,95.38,95.404,95.311,95.379,2711099987.0
2007-03-07 00:30:00,95.37,95.405,95.337,95.357,3284600013.0
2007-03-07 00:45:00,95.37,95.444,95.343,95.422,3263799992.0
2007-03-07 01:00:00,95.405,95.47,95.405,95.44,3517699999.0
2007-03-07 01:15:00,95.46,95.518,95.424,95.442,2955499987.0
2007-03-07 01:30:00,95.457,95.507,95.419,95.42,2989999985.0
2007-03-07 01:45:00,95.415,95.435,95.331,95.42,3482099987.0
2007-03-07 02:00:00,95.41,95.433,95.361,95.403,3217199990.0
2007-03-07 02:15:00,95.389,95.425,95.376,95.408,3666699998.0
2007-03-07 02:30:00,95.394,95.465,95.378,95.408,3417699982.0
2007-03-07 02:45:00,95.406,95.422,95.274,95.287,3415200009.0
2007-03-07 03:00:00,95.267,95.294,95.207,95.26,3346899986.0
2007-03-07 03:15:00,95.239,95.254,95.007,95.009,3482200008.0
2007-03-07 03:30:00,94.986,95.162,94.901,95.067,3136599992.0
2007-03-07 03:45:00,95.064,95.115,95.022,95.038,3416999996.0
2007-03-07 04:00:00,95.021,95.106,95.003,95.074,2794199983.0
2007-03-07 04:15:00,95.057,95.162,95.056,95.109,3237900012.0
2007-03-07 04:30:00,95.127,95.168,95.097,95.14,3051099987.0
2007-03-07 04:45:00,95.152,95.173,95.081,95.139,3063399988.0
2007-03-07 05:00:00,95.135,95.152,95.093,95.112,2780599985.0
2007-03-07 05:15:00,95.11,95.11,95.013,95.036,2884999995.0
2007-03-07 05:30:00,95.043,95.202,95.029,95.135,2985499997.0
2007-03-07 05:45:00,95.155,95.184,95.102,95.147,2251799989.0
2007-03-07 06:00:00,95.125,95.182,95.118,95.137,3144599985.0
2007-03-07 06:15:00,95.132,95.183,95.109,95.183,2746599990.0
2007-03-07 06:30:00,95.179,95.272,95.121,95.142,3255399989.0
2007-03-07 06:45:00,95.136,95.172,95.063,95.079,3165499985.0
2007-03-07 07:00:00,95.075,95.129,94.995,95.034,3507999991.0
2007-03-07 07:15:00,95.062,95.062,94.996,95.024,3059999994.0
2007-03-07 07:30:00,95.027,95.091,94.986,95.078,3234000000.0
2007-03-07 07:45:00,95.055,95.083,95.017,95.021,3026399983.0
2007-03-07 08:00:00,95.042,95.119,95.017,95.082,3229799995.0
2007-03-07 08:15:00,95.093,95.115,95.043,95.073,3211899996.0
2007-03-07 08:30:00,95.082,95.124,95.044,95.103,3340799993.0
2007-03-07 08:45:00,95.11,95.143,95.038,95.069,2961200009.0
2007-03-07 09:00:00,95.08,95.102,94.983,95.0,2701100000.0
2007-03-07 09:15:00,94.991,95.165,94.991,95.158,3792200008.0
2007-03-07 09:30:00,95.116,95.163,95.075,95.102,3672899993.0
2007-03-07 09:45:00,95.126,95.169,95.066,95.132,2943499996.0
2007-03-07 10:00:00,95.106,95.14,95.052,95.085,2985499993.0
2007-03-07 10:15:00,95.114,95.193,95.046,95.175,3268899987.0
2007-03-07 10:30:00,95.167,95.221,95.118,95.138,3509700001.0
2007-03-07 10:45:00,95.125,95.142,95.058,95.103,3357600002.0
2007-03-07 11:00:00,95.132,95.226,95.118,95.157,3517099990.0
2007-03-07 11:15:00,95.132,95.163,95.06,95.137,3551299980.0
2007-03-07 11:30:00,95.122,95.184,95.097,95.153,4078800004.0
2007-03-07 11:45:00,95.129,95.239,95.104,95.221,3346699996.0
2007-03-07 12:00:00,95.243,95.252,95.189,95.228,3780099992.0
2007-03-07 12:15:00,95.225,95.239,95.177,95.195,3400299993.0
2007-03-07 12:30:00,95.181,95.21,95.15,95.187,2585699989.0
2007-03-07 12:45:00,95.156,95.183,95.111,95.111,3495099981.0
2007-03-07 13:00:00,95.133,95.212,95.126,95.175,3980199991.0
2007-03-07 13:15:00,95.173,95.193,95.088,95.151,3066599991.0
2007-03-07 13:30:00,95.165,95.18,95.083,95.175,3317499996.0
2007-03-07 13:45:00,95.153,95.196,95.125,95.157,3290199996.0
2007-03-07 14:00:00,95.169,95.174,95.09,95.11,3149699988.0
2007-03-07 14:15:00,95.126,95.188,95.103,95.144,3498899984.0
2007-03-07 14:30:00,95.119,95.183,95.077,95.133,3293899988.0
2007-03-07 14:45:00,95.12,95.175,95.068,95.12,3799999991.0
2007-03-07 15:00:00,95.126,95.215,95.123,95.162,3098600003.0
2007-03-07 15:15:00,95.141,95.221,95.131,95.189,3885599980.0
2007-03-07 15:30:00,95.207,95.234,95.172,95.218,3158699983.0
2007-03-07 15:45:00,95.223,95.25,95.169,95.204,3319699983.0
2007-03-07 16:00:00,95.188,95.263,95.177,95.25,3281499992.0
2007-03-07 16:15:00,95.264,95.302,95.239,95.252,3012800010.0
2007-03-07 16:30:00,95.266,95.296,95.186,95.208,3365499982.0
2007-03-07 16:45:00,95.226,95.293,95.2,95.284,3719999990.0
2007-03-07 17:00:00,95.28,95.322,95.246,95.299,3360699986.0
2007-03-07 17:15:00,95.277,95.389,95.277,95.361,3044000008.0
2007-03-07 17:30:00,95.345,95.444,95.345,95.395,3622199989.0
2007-03-07 17:45:00,95.385,95.488,95.373,95.435,3367900002.0
2007-03-07 18:00:00,95.419,95.424,95.24,95.29,25684199918.0
2007-03-07 18:15:00,95.3,95.374,95.26,95.318,24131699924.0
2007-03-07 18:30:00,95.339,95.353,95.24,95.29,18404499968.0
2007-03-07 18:45:00,95.289,95.334,95.233,95.325,14554199960.0
2007-03-07 19:00:00,95.318,95.334,95.245,95.292,9440599979.0
2007-03-07 19:15:00,95.289,95.296,95.211,95.221,13039199963.0
2007-03-07 19:30:00,95.238,95.299,95.214,95.271,11851099968.0
2007-03-07 19:45:00,95.255,95.33,95.252,95.29,9380299977.0
2007-03-07 20:00:00,95.28,95.329,95.249,95.292,10537199980.0
2007-03-07 20:15:00,95.277,95.54,95.272,95.53,15333699952.0
2007-03-07 20:30:00,95.288,95.55,95.287,95.35,15981499946.0
2007-03-07 20:45:00,95.351,95.62,95.299,95.6,17255899971.0
2007-03-07 21:00:00,95.372,95.58,95.343,95.456,10343399942.0
2007-03-07 21:15:00,95.468,95.531,95.455,95.524,14624799958.0
2007-03-07 21:30:00,95.516,95.566,95.49,95.537,8150799995.0
2007-03-07 21:45:00,95.541,95.59,95.513,95.553,6823899991.0
2007-03-07 22:00:00,95.582,95.594,95.479,95.525,6542199997.0
2007-03-07 22:15:00,95.527,95.549,95.471,95.481,4761099987.0
2007-03-07 22:30:00,95.515,95.522,95.412,95.414,5412599972.0
2007-03-07 22:45:00,95.421,95.458,95.235,95.272,5404899997.0
2007-03-07 23:00:00,95.284,95.324,95.258,95.299,3146499988.0
2007-03-07 23:15:00,95.315,95.379,95.302,95.334,3505900005.0
2007-03-07 23:30:00,95.344,95.371,95.293,95.338,3347899989.0
2007-03-07 23:45:00,95.337,95.344,95.262,95.314,3231999989.0
2007-03-08 00:00:00,95.265,95.342,95.231,95.321,3454600000.0
2007-03-08 00:15:00,95.335,95.351,95.276,95.296,3312500016.0
2007-03-08 00:30:00,95.28,95.309,95.127,95.17,3145099988.0
2007-03-08 00:45:00,95.153,95.222,95.119,95.215,3413999986.0
2007-03-08 01:00:00,95.181,95.227,95.067,95.09,2720599987.0
2007-03-08 01:15:00,95.116,95.116,94.974,95.007,3382899988.0
2007-03-08 01:30:00,95.019,95.043,94.943,94.98,3507299993.0
2007-03-08 01:45:00,94.993,95.089,94.972,95.073,4120599984.0
2007-03-08 02:00:00,95.073,95.128,94.988,95.108,3399599980.0
2007-03-08 02:15:00,95.124,95.187,95.084,95.185,4114899995.0
2007-03-08 02:30:00,95.183,95.197,95.103,95.142,3362899978.0
2007-03-08 02:45:00,95.151,95.171,95.087,95.125,3173299991.0
2007-03-08 03:00:00,95.096,95.224,95.067,95.181,3642899996.0
2007-03-08 03:15:00,95.185,95.2,95.142,95.178,3690999982.0
2007-03-08 03:30:00,95.185,95.248,95.135,95.196,2921899992.0
2007-03-08 03:45:00,95.188,95.198,95.119,95.164,3062500003.0
2007-03-08 04:00:00,95.145,95.241,95.139,95.228,3277499989.0
2007-03-08 04:15:00,95.211,95.29,95.201,95.265,3376899979.0
2007-03-08 04:30:00,95.264,95.293,95.21,95.275,3105799984.0
2007-03-08 04:45:00,95.25,95.429,95.25,95.397,3211399989.0
2007-03-08 05:00:00,95.379,95.562,95.375,95.49,3510800006.0
2007-03-08 05:15:00,95.479,95.479,95.351,95.385,3103499989.0
2007-03-08 05:30:00,95.39,95.458,95.379,95.429,2693900006.0
2007-03-08 05:45:00,95.428,95.649,95.371,95.501,3087799987.0
2007-03-08 06:00:00,95.499,95.581,95.429,95.451,3172699988.0
2007-03-08 06:15:00,95.426,95.531,95.411,95.457,2679200002.0
2007-03-08 06:30:00,95.451,95.594,95.431,95.574,2941899990.0
2007-03-08 06:45:00,95.583,95.592,95.495,95.515,3061899992.0
2007-03-08 07:00:00,95.506,95.736,95.492,95.705,3307299991.0
2007-03-08 07:15:00,95.722,95.724,95.64,95.67,3596599978.0
2007-03-08 07:30:00,95.656,95.768,95.641,95.726,3220699993.0
2007-03-08 07:45:00,95.728,95.77,95.633,95.66,3398399994.0
2007-03-08 08:00:00,95.682,95.682,95.59,95.609,3035199980.0
2007-03-08 08:15:00,95.625,95.702,95.613,95.673,3260399979.0
2007-03-08 08:30:00,95.679,95.697,95.598,95.622,3414099985.0
2007-03-08 08:45:00,95.621,95.698,95.6,95.674,3371000003.0
2007-03-08 09:00:00,95.699,95.725,95.58,95.595,3185499999.0
2007-03-08 09:15:00,95.594,95.628,95.53,95.556,3840499986.0
2007-03-08 09:30:00,95.551,95.659,95.533,95.634,3563400003.0
2007-03-08 09:45:00,95.66,95.685,95.585,95.593,3191599999.0
2007-03-08 10:00:00,95.594,95.622,95.552,95.591,3090999986.0
2007-03-08 10:15:00,95.603,95.734,95.578,95.617,3398299998.0
2007-03-08 10:30:00,95.623,95.623,95.518,95.537,3328399984.0
2007-03-08 10:45:00,95.552,95.565,95.415,95.478,2978899989.0
2007-03-08 11:00:00,95.482,95.541,95.45,95.505,3611099992.0
2007-03-08 11:15:00,95.523,95.545,95.461,95.514,3590899982.0
2007-03-08 11:30:00,95.501,95.719,95.498,95.709,3628499990.0
2007-03-08 11:45:00,95.696,95.696,95.6,95.658,3538999979.0
2007-03-08 12:00:00,95.645,95.69,95.609,95.63,3718299973.0
2007-03-08 12:15:00,95.643,95.662,95.566,95.595,3452600000.0
2007-03-08 12:30:00,95.566,95.672,95.566,95.634,3162999994.0
2007-03-08 12:45:00,95.608,95.765,95.608,95.723,3505499983.0
2007-03-08 13:00:00,95.752,95.925,95.729,95.845,3438399976.0
2007-03-08 13:15:00,95.835,95.892,95.782,95.85,2934199983.0
2007-03-08 13:30:00,95.839,95.853,95.74,95.767,3474299999.0
2007-03-08 13:45:00,95.785,95.803,95.735,95.78,3685199975.0
2007-03-08 14:00:00,95.78,95.867,95.751,95.838,3271099991.0
2007-03-08 14:15:00,95.83,95.857,95.764,95.828,3421500000.0
2007-03-08 14:30:00,95.822,95.841,95.743,95.755,3112000004.0
2007-03-08 14:45:00,95.756,95.795,95.657,95.753,3690799983.0
2007-03-08 15:00:00,95.754,95.879,95.73,95.865,2957199997.0
2007-03-08 15:15:00,95.841,95.892,95.798,95.825,3659999995.0
2007-03-08 15:30:00,95.831,95.95,95.781,95.8,3534599995.0
2007-03-08 15:45:00,95.79,95.877,95.779,95.838,3295899990.0
2007-03-08 16:00:00,95.832,95.848,95.628,95.635,3019099993.0
2007-03-08 16:15:00,95.618,95.652,95.559,95.599,3399300004.0
2007-03-08 16:30:00,95.607,95.623,95.488,95.511,2804599997.0
2007-03-08 16:45:00,95.498,95.564,95.443,95.443,3267099997.0
2007-03-08 17:00:00,95.417,95.57,95.407,95.57,3301000010.0
2007-03-08 17:15:00,95.535,95.568,95.491,95.537,3238899995.0
2007-03-08 17:30:00,95.53,95.577,95.484,95.515,3236599984.0
2007-03-08 17:45:00,95.517,95.532,95.432,95.432,3106699997.0
2007-03-08 18:00:00,95.432,95.605,95.43,95.48,26016499909.0
2007-03-08 18:15:00,95.49,95.575,95.46,95.539,24253099913.0
2007-03-08 18:30:00,95.538,95.563,95.488,95.489,19235599942.0
2007-03-08 18:45:00,95.487,95.531,95.421,95.448,13736099916.0
2007-03-08 19:00:00,95.469,95.49,95.38,95.463,8875399971.0
2007-03-08 19:15:00,95.467,95.495,95.43,95.448,13863699978.0
2007-03-08 19:30:00,95.449,95.449,95.346,95.412,12337799977.0
2007-03-08 19:45:00,95.411,95.472,95.356,95.47,9207899968.0
2007-03-08 20:00:00,95.472,95.503,95.408,95.429,10555499972.0
2007-03-08 20:15:00,95.443,95.47,95.397,95.44,14510799940.0
2007-03-08 20:30:00,95.42,95.532,95.39,95.522,15552899955.0
2007-03-08 20:45:00,95.505,95.548,95.43,95.535,16534399926.0
2007-03-08 21:00:00,95.43,95.531,95.43,95.478,8889199966.0
2007-03-08 21:15:00,95.475,95.485,95.411,95.432,14783299938.0
2007-03-08 21:30:00,95.428,95.482,95.371,95.455,7866199968.0
2007-03-08 21:45:00,95.452,95.487,95.388,95.405,6877999996.0
2007-03-08 22:00:00,95.42,95.455,95.336,95.386,6740899975.0
2007-03-08 22:15:00,95.387,95.395,95.303,95.355,4703399985.0
2007-03-08 22:30:00,95.364,95.422,95.344,95.39,5295299998.0
2007-03-08 22:45:00,95.392,95.394,95.274,95.32,5434799989.0
2007-03-08 23:00:00,95.338,95.395,95.319,95.332,2922799997.0
2007-03-08 23:15:00,95.308,95.371,95.3,95.337,2968100002.0
2007-03-08 23:30:00,95.339,95.39,95.31,95.374,3290799994.0
2007-03-08 23:45:00,95.384,95.42,95.327,95.414,2927499996.0
2007-03-09 00:00:00,95.411,95.452,95.344,95.422,3041999983.0
2007-03-09 00:15:00,95.418,95.516,95.382,95.405,3294599999.0
2007-03-09 00:30:00,95.379,95.507,95.372,95.483,2946699985.0
2007-03-09 00:45:00,95.53,95.541,95.399,95.484,3720099984.0
2007-03-09 01:00:00,95.485,95.499,95.397,95.4,2860499992.0
2007-03-09 01:15:00,95.432,95.447,95.353,95.417,2650699997.0
2007-03-09 01:30:00,95.437,95.447,95.37,95.39,3139899986.0
2007-03-09 01:45:00,95.373,95.453,95.353,95.422,3714599998.0
2007-03-09 02:00:00,95.414,95.49,95.403,95.45,2960499989.0
2007-03-09 02:15:00,95.425,95.486,95.408,95.48,3224599992.0
2007-03-09 02:30:00,95.452,95.504,95.441,95.488,3627000006.0
2007-03-09 02:45:00,95.494,95.67,95.462,95.609,2790199977.0
2007-03-09 03:00:00,95.594,95.63,95.544,95.612,3959599995.0
2007-03-09 03:15:00,95.608,95.623,95.552,95.573,3578699994.0
2007-03-09 03:30:00,95.585,95.599,95.521,95.588,3400899999.0
2007-03-09 03:45:00,95.562,95.585,95.522,95.542,3460200001.0
2007-03-09 04:00:00,95.539,95.613,95.526,95.573,3202099980.0
2007-03-09 04:15:00,95.581,95.588,95.528,95.547,2492199992.0
2007-03-09 04:30:00,95.572,95.585,95.507,95.542,3177999991.0
2007-03-09 04:45:00,95.547,95.578,95.509,95.548,2741099991.0
2007-03-09 05:00:00,95.554,95.584,95.514,95.535,3443400003.0
2007-03-09 05:15:00,95.537,95.572,95.514,95.536,2924499993.0
2007-03-09 05:30:00,95.541,95.627,95.524,95.615,2914699994.0
2007-03-09 05:45:00,95.606,95.718,95.605,95.673,3683499995.0
2007-03-09 06:00:00,95.654,95.685,95.588,95.617,3284799994.0
2007-03-09 06:15:00,95.607,95.643,95.572,95.613,3285000009.0
2007-03-09 06:30:00,95.595,95.627,95.574,95.605,2758400000.0
2007-03-09 06:45:00,95.588,95.607,95.553,95.59,3274699976.0
2007-03-09 07:00:00,95.585,95.609,95.554,95.604,3242499992.0
2007-03-09 07:15:00,95.6,95.635,95.583,95.625,3030199997.0
2007-03-09 07:30:00,95.621,95.67,95.586,95.634,2726899994.0
2007-03-09 07:45:00,95.604,95.663,95.571,95.625,3526699968.0
2007-03-09 08:00:00,95.598,95.659,95.563,95.58,3364499993.0
2007-03-09 08:15:00,95.579,95.594,95.499,95.521,3798999995.0
2007-03-09 08:30:00,95.537,95.608,95.503,95.594,3013699989.0
2007-03-09 08:45:00,95.605,95.627,95.559,95.607,3198299978.0
2007-03-09 09:00:00,95.635,95.641,95.573,95.603,2888799999.0
2007-03-09 09:15:00,95.587,95.645,95.554,95.615,3253299990.0
2007-03-09 09:30:00,95.609,95.627,95.545,95.577,3694800011.0
2007-03-09 09:45:00,95.588,95.61,95.512,95.512,3111000002.0
2007-03-09 10:00:00,95.531,95.575,95.485,95.558,3119199992.0
2007-03-09 10:15:00,95.566,95.644,95.546,95.616,3474599983.0
2007-03-09 10:30:00,95.626,95.82,95.592,95.699,4026299991.0
2007-03-09 10:45:00,95.728,95.827,95.641,95.641,3696499982.0
2007-03-09 11:00:00,95.641,95.699,95.611,95.651,3648099996.0
2007-03-09 11:15:00,95.639,95.757,95.639,95.746,3719699987.0
2007-03-09 11:30:00,95.741,95.741,95.656,95.678,3609399997.0
2007-03-09 11:45:00,95.698,95.758,95.678,95.736,3433299980.0
2007-03-09 12:00:00,95.737,95.764,95.692,95.751,3886399980.0
2007-03-09 12:15:00,95.772,95.772,95.681,95.716,3169299992.0
2007-03-09 12:30:00,95.72,95.802,95.699,95.78,3212899985.0
2007-03-09 12:45:00,95.8,95.818,95.671,95.711,3739399999.0
2007-03-09 13:00:00,95.728,95.801,95.717,95.801,3158699983.0
2007-03-09 13:15:00,95.802,95.808,95.72,95.732,3513399995.0
2007-03-09 13:30:00,95.735,95.769,95.649,95.669,3031300002.0
2007-03-09 13:45:00,95.648,95.669,95.509,95.524,3459299993.0
2007-03-09 14:00:00,95.528,95.6,95.505,95.579,2795599992.0
2007-03-09 14:15:00,95.559,95.617,95.54,95.609,3400700010.0
2007-03-09 14:30:00,95.601,95.632,95.553,95.632,3251899993.0
2007-03-09 14:45:00,95.62,95.702,95.608,95.666,3814100002.0
2007-03-09 15:00:00,95.662,95.694,95.578,95.602,2877899974.0
2007-03-09 15:15:00,95.598,95.639,95.55,95.593,4021600011.0
2007-03-09 15:30:00,95.613,95.84,95.597,95.712,3182999976.0
2007-03-09 15:45:00,95.682,95.796,95.611,95.725,3667499999.0
2007-03-09 16:00:00,95.716,95.762,95.615,95.654,2475099999.0
2007-03-09 16:15:00,95.649,95.698,95.563,95.574,3450299982.0
2007-03-09 16:30:00,95.592,95.734,95.592,95.653,3423299996.0
2007-03-09 16:45:00,95.652,95.732,95.62,95.666,3610300002.0
2007-03-09 17:00:00,95.643,95.736,95.643,95.696,3797000007.0
2007-03-09 17:15:00,95.661,95.73,95.614,95.705,3088999990.0
2007-03-09 17:30:00,95.715,95.764,95.661,95.728,3390599993.0
2007-03-09 17:45:00,95.742,95.81,95.717,95.768,3715399994.0
2007-03-09 18:00:00,95.775,95.817,95.72,95.75,26124299890.0
2007-03-09 18:15:00,95.76,95.812,95.742,95.77,24040299991.0
2007-03-09 18:30:00,95.771,95.827,95.732,95.78,18974799922.0
2007-03-09 18:45:00,95.779,95.791,95.714,95.77,13964600018.0
2007-03-09 19:00:00,95.753,95.774,95.691,95.736,9191199959.0
2007-03-09 19:15:00,95.74,95.806,95.725,95.736,13430399959.0
2007-03-09 19:30:00,95.746,95.769,95.67,95.67,11547299941.0
2007-03-09 19:45:00,95.686,95.816,95.675,95.772,9103199998.0
2007-03-09 20:00:00,95.781,95.801,95.744,95.762,10649899960.0
2007-03-09 20:15:00,95.778,95.804,95.71,95.73,14483999972.0
2007-03-09 20:30:00,95.72,95.809,95.71,95.769,15232699977.0
2007-03-09 20:45:00,95.786,95.803,95.71,95.742,16507299971.0
2007-03-09 21:00:00,95.76,95.78,95.714,95.757,8793599966.0
2007-03-09 21:15:00,95.768,95.785,95.706,95.716,14556199973.0
2007-03-09 21:30:00,95.727,95.755,95.681,95.717,7959099987.0
2007-03-09 21:45:00,95.714,95.762,95.676,95.746,6561499996.0
2007-03-09 22:00:00,95.755,95.767,95.698,95.728,6337400000.0
2007-03-09 22:15:00,95.73,95.762,95.688,95.712,4585799992.0
2007-03-09 22:30:00,95.727,95.779,95.688,95.746,5252299991.0
2007-03-09 22:45:00,95.768,95.802,95.7,95.747,5025200007.0
2007-03-09 23:00:00,95.775,95.787,95.72,95.747,3052399988.0
2007-03-09 23:15:00,95.75,95.764,95.708,95.739,2996999996.0
2007-03-09 23:30:00,95.733,95.804,95.724,95.776,3324499981.0
2007-03-09 23:45:00,95.753,95.827,95.751,95.798,3125399997.0
2007-03-11 23:00:00,95.9,96.073,95.88,95.893,3291299999.0
2007-03-11 23:15:00,95.922,95.961,95.877,95.947,3251399997.0
2007-03-11 23:30:00,95.925,95.944,95.87,95.925,3727599977.0
2007-03-11 23:45:00,95.92,95.943,95.827,95.857,3502799970.0
2007-03-12 00:00:00,95.845,95.929,95.802,95.923,3417899985.0
2007-03-12 00:15:00,95.882,95.921,95.832,95.914,2981899981.0
2007-03-12 00:30:00,95.888,95.93,95.855,95.881,3048199994.0
2007-03-12 00:45:00,95.882,95.906,95.83,95.857,2982399994.0
2007-03-12 01:00:00,95.855,95.88,95.793,95.85,2529599998.0
2007-03-12 01:15:00,95.848,95.868,95.798,95.812,2615299991.0
2007-03-12 01:30:00,95.819,95.867,95.798,95.834,2767999984.0
2007-03-12 01:45:00,95.855,95.915,95.735,95.785,3588199985.0
2007-03-12 02:00:00,95.79,95.85,95.716,95.818,3303399996.0
2007-03-12 02:15:00,95.812,95.852,95.629,95.654,3520699986.0
2007-03-12 02:30:00,95.654,95.696,95.61,95.652,3223399987.0
2007-03-12 02:45:00,95.662,95.756,95.635,95.731,3044599989.0
2007-03-12 03:00:00,95.717,95.757,95.693,95.736,3598599994.0
2007-03-12 03:15:00,95.744,95.85,95.741,95.806,3449299993.0
2007-03-12 03:30:00,95.798,95.895,95.773,95.869,3292399983.0
2007-03-12 03:45:00,95.854,95.866,95.777,95.8,3124799991.0
2007-03-12 04:00:00,95.756,95.823,95.713,95.75,2771499989.0
2007-03-12 04:15:00,95.746,95.78,95.702,95.735,2354399989.0
2007-03-12 04:30:00,95.723,95.758,95.68,95.747,3157699994.0
2007-03-12 04:45:00,95.734,95.777,95.71,95.768,2253000004.0
2007-03-12 05:00:00,95.758,95.8,95.744,95.768,3175099999.0
2007-03-12 05:15:00,95.771,95.802,95.744,95.769,2713400005.0
2007-03-12 05:30:00,95.772,95.783,95.688,95.701,2899699985.0
2007-03-12 05:45:00,95.729,95.748,95.662,95.708,3070599983.0
2007-03-12 06:00:00,95.704,95.735,95.67,95.678,3238599981.0
2007-03-12 06:15:00,95.66,95.717,95.66,95.707,3079199992.0
2007-03-12 06:30:00,95.714,95.747,95.682,95.723,2583699997.0
2007-03-12 06:45:00,95.713,95.758,95.671,95.751,2914599998.0
2007-03-12 07:00:00,95.745,95.759,95.707,95.735,2986399981.0
2007-03-12 07:15:00,95.735,95.752,95.676,95.698,3196700003.0
2007-03-12 07:30:00,95.693,95.719,95.659,95.71,2988699990.0
2007-03-12 07:45:00,95.682,95.755,95.666,95.733,3236599993.0
2007-03-12 08:00:00,95.749,95.834,95.722,95.794,3424299988.0
2007-03-12 08:15:00,95.794,95.862,95.773,95.835,3308399983.0
2007-03-12 08:30:00,95.84,95.856,95.751,95.79,3559200000.0
2007-03-12 08:45:00,95.818,95.931,95.802,95.913,3353299985.0
2007-03-12 09:00:00,95.934,96.006,95.901,95.933,3680099994.0
2007-03-12 09:15:00,95.929,96.026,95.91,96.022,3222000010.0
2007-03-12 09:30:00,96.0,96.066,95.945,96.055,3792099982.0
2007-03-12 09:45:00,96.055,96.07,95.943,95.971,3378799994.0
2007-03-12 10:00:00,95.972,96.051,95.954,96.014,3597999979.0
2007-03-12 10:15:00,96.018,96.018,95.896,95.938,3812899984.0
2007-03-12 10:30:00,95.944,96.01,95.909,95.98,3479899992.0
2007-03-12 10:45:00,95.986,96.025,95.936,96.025,3432599989.0
2007-03-12 11:00:00,96.037,96.1,95.969,95.993,3704899980.0
2007-03-12 11:15:00,95.991,96.072,95.959,96.055,3555899982.0
2007-03-12 11:30:00,96.076,96.174,96.065,96.146,3455699999.0
2007-03-12 11:45:00,96.142,96.19,96.116,96.174,3497599975.0
2007-03-12 12:00:00,96.174,96.231,96.137,96.178,3285699991.0
2007-03-12 12:15:00,96.165,96.189,96.085,96.118,3381099986.0
2007-03-12 12:30:00,96.109,96.177,96.094,96.152,3291799976.0
2007-03-12 12:45:00,96.145,96.161,96.08,96.104,4112299981.0
2007-03-12 13:00:00,96.143,96.144,96.089,96.125,3345099996.0
2007-03-12 13:15:00,96.127,96.144,96.014,96.034,3223799989.0
2007-03-12 13:30:00,96.033,96.047,95.858,95.987,3069999993.0
2007-03-12 13:45:00,96.009,96.035,95.965,95.98,3919699989.0
2007-03-12 14:00:00,95.971,95.98,95.911,95.942,3359399979.0
2007-03-12 14:15:00,95.956,95.959,95.748,95.793,2809499995.0
2007-03-12 14:30:00,95.733,95.852,95.644,95.828,3133299994.0
2007-03-12 14:45:00,95.825,95.862,95.716,95.754,3458699987.0
2007-03-12 15:00:00,95.768,95.848,95.655,95.655,3206299978.0
2007-03-12 15:15:00,95.627,95.711,95.542,95.583,3497400002.0
2007-03-12 15:30:00,95.568,95.654,95.563,95.605,3175299994.0
2007-03-12 15:45:00,95.605,95.663,95.551,95.663,3566599978.0
2007-03-12 16:00:00,95.636,95.751,95.636,95.744,3349999988.0
2007-03-12 16:15:00,95.76,95.886,95.728,95.839,3068799998.0
2007-03-12 16:30:00,95.845,95.958,95.804,95.913,3484499974.0
2007-03-12 16:45:00,95.907,95.93,95.849,95.863,3454800005.0
2007-03-12 17:00:00,95.855,95.939,95.812,95.909,2926499996.0
2007-03-12 17:15:00,95.897,95.949,95.866,95.883,3713600009.0
2007-03-12 17:30:00,95.882,95.968,95.862,95.952,3082199995.0
2007-03-12 17:45:00,95.968,96.001,95.881,95.9,3247299998.0
2007-03-12 18:00:00,95.871,96.07,95.847,96.04,26242299935.0
2007-03-12 18:15:00,96.03,96.05,95.872,95.96,23267999898.0
2007-03-12 18:30:00,95.959,96.02,95.898,95.962,18954899965.0
2007-03-12 18:45:00,95.956,96.054,95.956,96.019,14561999961.0
2007-03-12 19:00:00,96.027,96.068,95.972,96.039,9162599955.0
2007-03-12 19:15:00,96.031,96.052,95.966,96.018,14222699973.0
2007-03-12 19:30:00,96.035,96.038,95.974,96.024,12036699969.0
2007-03-12 19:45:00,96.019,96.052,95.976,95.995,9330899984.0
2007-03-12 20:00:00,95.99,96.015,95.901,95.935,9640899978.0
2007-03-12 20:15:00,95.925,96.049,95.917,96.03,14392899971.0
2007-03-12 20:30:00,96.04,96.068,95.999,96.018,15878499948.0
2007-03-12 20:45:00,96.0,96.06,95.937,95.972,17268299966.0
2007-03-12 21:00:00,96.07,96.07,95.964,96.05,7528199990.0
2007-03-12 21:15:00,96.05,96.051,95.982,96.03,15032899944.0
2007-03-12 21:30:00,96.029,96.076,95.992,96.06,7929499992.0
2007-03-12 21:45:00,96.06,96.087,96.023,96.053,6695299962.0
2007-03-12 22:00:00,96.032,96.11,95.994,96.11,6546599972.0
2007-03-12 22:15:00,96.092,96.111,96.021,96.021,4834499976.0
2007-03-12 22:30:00,96.039,96.108,95.991,96.06,5687699990.0
2007-03-12 22:45:00,96.069,96.107,96.03,96.071,5045899987.0
2007-03-12 23:00:00,96.08,96.111,96.06,96.102,3206999996.0
2007-03-12 23:15:00,96.114,96.124,95.988,96.007,3385699991.0
2007-03-12 23:30:00,96.019,96.035,95.947,95.973,3694799989.0
2007-03-12 23:45:00,95.978,96.051,95.956,96.047,2928600009.0
2007-03-13 00:00:00,96.019,96.067,95.978,96.05,3110399990.0
2007-03-13 00:15:00,96.044,96.045,95.852,95.87,2818099989.0
2007-03-13 00:30:00,95.858,95.992,95.835,95.957,3574899994.0
2007-03-13 00:45:00,95.986,96.005,95.869,95.932,3748600013.0
2007-03-13 01:00:00,95.907,96.004,95.907,95.979,2919899993.0
2007-03-13 01:15:00,96.007,96.071,95.968,96.057,3660200003.0
2007-03-13 01:30:00,96.062,96.069,95.955,95.977,3771799981.0
2007-03-13 01:45:00,95.988,96.027,95.952,95.973,3619199996.0
2007-03-13 02:00:00,95.958,96.038,95.933,96.017,3295499998.0
2007-03-13 02:15:00,96.007,96.027,95.948,95.992,3282899981.0
2007-03-13 02:30:00,95.975,96.046,95.961,96.014,3502100004.0
2007-03-13 02:45:00,96.013,96.051,95.936,95.937,3460200000.0
2007-03-13 03:00:00,95.925,95.974,95.806,95.963,3167199999.0
2007-03-13 03:15:00,95.951,95.951,95.855,95.925,3612999989.0
2007-03-13 03:30:00,95.956,95.967,95.881,95.931,3217299996.0
2007-03-13 03:45:00,95.933,95.961,95.913,95.93,2913999992.0
2007-03-13 04:00:00,95.938,96.003,95.909,95.984,3333999981.0
2007-03-13 04:15:00,95.98,96.004,95.901,95.911,3106799988.0
2007-03-13 04:30:00,95.918,95.923,95.861,95.878,3095599997.0
2007-03-13 04:45:00,95.892,95.945,95.86,95.914,3054699985.0
2007-03-13 05:00:00,95.918,95.943,95.853,95.9,2729000002.0
2007-03-13 05:15:00,95.881,95.895,95.849,95.872,3171399984.0
2007-03-13 05:30:00,95.882,95.882,95.821,95.868,3066499989.0
2007-03-13 05:45:00,95.868,95.88,95.8,95.833,3583000001.0
2007-03-13 06:00:00,95.833,95.864,95.777,95.83,3599299997.0
2007-03-13 06:15:00,95.824,95.892,95.801,95.873,3043499993.0
2007-03-13 06:30:00,95.861,95.874,95.82,95.838,3093199985.0
2007-03-13 06:45:00,95.824,95.904,95.824,95.885,3356599997.0
2007-03-13 07:00:00,95.889,95.904,95.848,95.868,3245299982.0
2007-03-13 07:15:00,95.873,95.954,95.862,95.924,3332599981.0
2007-03-13 07:30:00,95.916,95.945,95.765,95.8,3157000008.0
2007-03-13 07:45:00,95.8,95.816,95.713,95.802,3221499987.0
2007-03-13 08:00:00,95.804,95.823,95.733,95.785,3427499979.0
2007-03-13 08:15:00,95.796,95.807,95.681,95.691,3062100000.0
2007-03-13 08:30:00,95.691,95.798,95.671,95.774,3365399990.0
2007-03-13 08:45:00,95.779,95.828,95.722,95.797,3653600001.0
2007-03-13 09:00:00,95.788,95.802,95.682,95.737,3746499992.0
2007-03-13 09:15:00,95.723,95.768,95.706,95.745,3932600004.0
2007-03-13 09:30:00,95.725,95.798,95.703,95.747,3312099977.0
2007-03-13 09:45:00,95.741,95.809,95.718,95.762,3060999994.0
2007-03-13 10:00:00,95.755,95.84,95.721,95.761,3420500003.0
2007-03-13 10:15:00,95.789,95.801,95.697,95.735,3182099995.0
2007-03-13 10:30:00,95.739,95.777,95.645,95.706,3359799969.0
2007-03-13 10:45:00,95.711,95.83,95.682,95.798,3490100000.0
2007-03-13 11:00:00,95.797,95.882,95.757,95.812,3260399997.0
2007-03-13 11:15:00,95.826,95.826,95.775,95.796,3524199973.0
2007-03-13 11:30:00,95.793,95.822,95.746,95.785,3747399987.0
2007-03-13 11:45:00,95.787,95.836,95.742,95.756,3723700005.0
2007-03-13 12:00:00,95.754,95.884,95.737,95.864,3367299977.0
2007-03-13 12:15:00,95.863,95.863,95.776,95.794,3605099994.0
2007-03-13 12:30:00,95.765,95.815,95.734,95.764,3280199982.0
2007-03-13 12:45:00,95.745,95.78,95.629,95.722,3832699991.0
2007-03-13 13:00:00,95.707,95.719,95.509,95.541,3522499995.0
2007-03-13 13:15:00,95.538,95.602,95.478,95.558,3366199993.0
2007-03-13 13:30:00,95.55,95.576,95.482,95.511,3741499994.0
2007-03-13 13:45:00,95.521,95.639,95.514,95.621,3570699980.0
2007-03-13 14:00:00,95.62,95.62,95.461,95.461,3649699994.0
2007-03-13 14:15:00,95.449,95.575,95.435,95.559,3405299979.0
2007-03-13 14:30:00,95.552,95.673,95.431,95.673,2808999977.0
2007-03-13 14:45:00,95.668,95.705,95.616,95.668,3090399987.0
2007-03-13 15:00:00,95.69,95.771,95.622,95.719,3352199996.0
2007-03-13 15:15:00,95.722,95.755,95.581,95.632,3796699994.0
2007-03-13 15:30:00,95.648,95.821,95.611,95.757,3123199988.0
2007-03-13 15:45:00,95.755,95.802,95.699,95.749,3852199985.0
2007-03-13 16:00:00,95.733,95.761,95.612,95.692,3517199966.0
2007-03-13 16:15:00,95.703,95.722,95.598,95.62,3741799990.0
2007-03-13 16:30:00,95.63,95.675,95.585,95.632,3327399991.0
2007-03-13 16:45:00,95.628,95.768,95.622,95.72,3434699980.0
2007-03-13 17:00:00,95.734,95.851,95.705,95.807,3279100001.0
2007-03-13 17:15:00,95.775,95.853,95.722,95.828,3204399987.0
2007-03-13 17:30:00,95.838,95.864,95.784,95.829,3296499989.0
2007-03-13 17:45:00,95.828,95.828,95.705,95.705,3469500004.0
2007-03-13 18:00:00,95.699,95.742,95.625,95.667,10439400003.0
2007-03-13 18:15:00,95.629,95.709,95.615,95.683,19187399931.0
2007-03-13 18:30:00,95.691,95.725,95.581,95.695,16577799972.0
2007-03-13 18:45:00,95.703,95.756,95.672,95.687,14518899967.0
2007-03-13 19:00:00,95.684,95.703,95.615,95.626,9615599976.0
2007-03-13 19:15:00,95.614,95.634,95.555,95.573,13978999987.0
2007-03-13 19:30:00,95.561,95.613,95.445,95.507,11367399961.0
2007-03-13 19:45:00,95.498,95.636,95.47,95.602,8916499962.0
2007-03-13 20:00:00,95.617,95.644,95.549,95.57,10510599974.0
2007-03-13 20:15:00,95.59,95.628,95.539,95.628,13218599984.0
2007-03-13 20:30:00,95.637,95.641,95.562,95.61,12129499963.0
2007-03-13 20:45:00,95.597,95.625,95.512,95.538,12952799967.0
2007-03-13 21:00:00,95.501,95.578,95.5,95.522,11271099974.0
2007-03-13 21:15:00,95.532,95.575,95.494,95.54,14466899963.0
2007-03-13 21:30:00,95.551,95.551,95.492,95.515,8302799970.0
2007-03-13 21:45:00,95.501,95.522,95.41,95.431,6758299983.0
2007-03-13 22:00:00,95.44,95.543,95.406,95.499,7051499972.0
2007-03-13 22:15:00,95.527,95.546,95.423,95.423,4846399980.0
2007-03-13 22:30:00,95.437,95.462,95.368,95.394,5387299982.0
2007-03-13 22:45:00,95.399,95.468,95.358,95.367,5305499991.0
2007-03-13 23:00:00,95.444,95.475,95.343,95.354,3070599993.0
2007-03-13 23:15:00,95.333,95.408,95.268,95.403,3109399996.0
2007-03-13 23:30:00,95.392,95.474,95.377,95.427,3410300004.0
2007-03-13 23:45:00,95.413,95.433,95.336,95.351,3339799981.0
2007-03-14 00:00:00,95.356,95.468,95.318,95.468,3260599988.0
2007-03-14 00:15:00,95.444,95.444,95.305,95.334,2878900007.0
2007-03-14 00:30:00,95.312,95.333,95.263,95.269,3507199989.0
2007-03-14 00:45:00,95.277,95.37,95.277,95.35,3437999991.0
2007-03-14 01:00:00,95.343,95.369,95.232,95.247,3522200000.0
2007-03-14 01:15:00,95.24,95.275,95.137,95.232,2923499997.0
2007-03-14 01:30:00,95.225,95.308,95.207,95.284,3139999995.0
2007-03-14 01:45:00,95.283,95.382,95.265,95.292,4230799998.0
2007-03-14 02:00:00,95.282,95.413,95.279,95.323,3541099985.0
2007-03-14 02:15:00,95.331,95.526,95.31,95.482,3467999997.0
2007-03-14 02:30:00,95.473,95.493,95.429,95.464,3548199976.0
2007-03-14 02:45:00,95.461,95.482,95.41,95.425,3202600008.0
2007-03-14 03:00:00,95.429,95.558,95.41,95.515,3507399989.0
2007-03-14 03:15:00,95.504,95.608,95.496,95.599,3163999993.0
2007-03-14 03:30:00,95.603,95.603,95.461,95.52,3415899977.0
2007-03-14 03:45:00,95.482,95.51,95.395,95.438,3163400002.0
2007-03-14 04:00:00,95.426,95.443,95.328,95.36,3502200012.0
2007-03-14 04:15:00,95.357,95.441,95.305,95.429,3313499983.0
2007-03-14 04:30:00,95.437,95.481,95.368,95.402,3734099994.0
2007-03-14 04:45:00,95.423,95.479,95.398,95.42,3166999981.0
2007-03-14 05:00:00,95.403,95.448,95.376,95.448,3385499999.0
2007-03-14 05:15:00,95.443,95.462,95.39,95.403,3007299995.0
2007-03-14 05:30:00,95.408,95.498,95.396,95.49,2548699986.0
2007-03-14 05:45:00,95.471,95.519,95.435,95.492,3060600008.0
2007-03-14 06:00:00,95.475,95.508,95.427,95.469,3121699992.0
2007-03-14 06:15:00,95.462,95.475,95.424,95.455,3312600005.0
2007-03-14 06:30:00,95.446,95.538,95.446,95.487,3066399989.0
2007-03-14 06:45:00,95.486,95.536,95.429,95.438,3458099996.0
2007-03-14 07:00:00,95.428,95.498,95.42,95.47,3207499998.0
2007-03-14 07:15:00,95.474,95.494,95.406,95.418,3262099996.0
2007-03-14 07:30:00,95.431,95.459,95.377,95.413,2803099999.0
2007-03-14 07:45:00,95.399,95.491,95.346,95.387,3010500004.0
2007-03-14 08:00:00,95.379,95.402,95.329,95.351,3306099988.0
2007-03-14 08:15:00,95.362,95.382,95.313,95.329,3037599992.0
2007-03-14 08:30:00,95.354,95.372,95.097,95.098,3123099982.0
2007-03-14 08:45:00,95.144,95.385,95.136,95.32,3859199996.0
2007-03-14 09:00:00,95.321,95.392,95.287,95.331,3453399990.0
2007-03-14 09:15:00,95.336,95.368,95.276,95.33,3859499983.0
2007-03-14 09:30:00,95.328,95.363,95.237,95.336,3217499976.0
2007-03-14 09:45:00,95.334,95.433,95.283,95.4,3397699989.0
2007-03-14 10:00:00,95.42,95.47,95.328,95.328,2458399984.0
2007-03-14 10:15:00,95.325,95.419,95.309,95.36,3081399984.0
2007-03-14 10:30:00,95.363,95.402,95.332,95.38,3338800002.0
2007-03-14 10:45:00,95.375,95.388,95.232,95.245,3127799995.0
2007-03-14 11:00:00,95.241,95.385,95.228,95.349,3381499995.0
2007-03-14 11:15:00,95.336,95.41,95.262,95.304,3450399991.0
2007-03-14 11:30:00,95.302,95.381,95.272,95.294,3966399988.0
2007-03-14 11:45:00,95.306,95.403,95.274,95.375,3911799984.0
2007-03-14 12:00:00,95.379,95.463,95.299,95.448,3726299983.0
2007-03-14 12:15:00,95.467,95.522,95.402,95.422,3712600001.0
2007-03-14 12:30:00,95.422,95.445,95.362,95.379,3293499998.0
2007-03-14 12:45:00,95.368,95.525,95.368,95.484,3490900005.0
2007-03-14 13:00:00,95.497,95.519,95.444,95.465,3999299995.0
2007-03-14 13:15:00,95.456,95.533,95.414,95.485,3625499995.0
2007-03-14 13:30:00,95.49,95.518,95.427,95.461,3735799990.0
2007-03-14 13:45:00,95.465,95.498,95.406,95.446,3137099989.0
2007-03-14 14:00:00,95.472,95.534,95.442,95.509,3420900000.0
2007-03-14 14:15:00,95.5,95.629,95.488,95.567,3679900009.0
2007-03-14 14:30:00,95.565,95.67,95.535,95.61,3381099980.0
2007-03-14 14:45:00,95.596,95.694,95.596,95.652,3656399979.0
2007-03-14 15:00:00,95.653,95.701,95.567,95.575,3521100013.0
2007-03-14 15:15:00,95.575,95.605,95.52,95.578,3719299996.0
2007-03-14 15:30:00,95.581,95.757,95.555,95.6,3311999995.0
2007-03-14 15:45:00,95.603,95.658,95.555,95.617,3415899992.0
2007-03-14 16:00:00,95.602,95.752,95.572,95.736,3172399979.0
2007-03-14 16:15:00,95.755,95.755,95.637,95.726,4095999993.0
2007-03-14 16:30:00,95.72,95.92,95.7,95.845,3669399983.0
2007-03-14 16:45:00,95.846,95.869,95.77,95.814,3321799989.0
2007-03-14 17:00:00,95.791,95.857,95.744,95.847,2863799989.0
2007-03-14 17:15:00,95.845,95.879,95.786,95.822,3088199992.0
2007-03-14 17:30:00,95.82,95.852,95.742,95.833,3887299988.0
2007-03-14 17:45:00,95.855,95.899,95.806,95.806,3518499984.0
2007-03-14 18:00:00,95.793,95.912,95.788,95.86,24020299941.0
2007-03-14 18:15:00,95.85,96.0,95.807,95.839,21856899984.0
2007-03-14 18:30:00,95.855,95.94,95.807,95.899,18576099949.0
2007-03-14 18:45:00,95.89,95.902,95.787,95.827,13813199976.0
2007-03-14 19:00:00,95.836,95.917,95.788,95.882,8937699964.0
2007-03-14 19:15:00,95.869,95.981,95.816,95.883,14794599953.0
2007-03-14 19:30:00,95.904,95.985,95.875,95.974,11402499966.0
2007-03-14 19:45:00,95.975,95.983,95.883,95.897,8990399991.0
2007-03-14 20:00:00,95.902,95.952,95.868,95.906,10383399986.0
2007-03-14 20:15:00,95.887,96.15,95.843,95.999,15723999909.0
2007-03-14 20:30:00,96.007,96.105,95.967,96.016,16749799969.0
2007-03-14 20:45:00,96.034,96.27,96.0,96.27,13559499945.0
2007-03-14 21:00:00,96.26,96.29,96.034,96.123,8890799986.0
2007-03-14 21:15:00,96.12,96.245,96.106,96.133,14213100008.0
2007-03-14 21:30:00,96.125,96.169,96.008,96.041,7706000000.0
2007-03-14 21:45:00,96.042,96.295,96.03,96.244,6944499954.0
2007-03-14 22:00:00,96.261,96.267,96.208,96.245,6395799987.0
2007-03-14 22:15:00,96.25,96.291,96.197,96.197,4484300010.0
2007-03-14 22:30:00,96.212,96.24,96.174,96.22,5190299999.0
2007-03-14 22:45:00,96.21,96.23,96.142,96.183,5037199976.0
2007-03-14 23:00:00,96.192,96.192,96.045,96.12,2709999994.0
2007-03-14 23:15:00,96.117,96.122,96.033,96.048,3495799989.0
2007-03-14 23:30:00,96.061,96.092,96.028,96.064,3608599996.0
2007-03-14 23:45:00,96.061,96.102,96.022,96.068,2965000001.0
2007-03-15 00:00:00,96.05,96.09,96.027,96.044,3102599995.0
2007-03-15 00:15:00,96.067,96.16,96.043,96.147,3135999981.0
2007-03-15 00:30:00,96.125,96.222,96.119,96.15,3489399987.0
2007-03-15 00:45:00,96.136,96.315,96.136,96.225,3340499989.0
2007-03-15 01:00:00,96.225,96.537,96.18,96.402,3041999991.0
2007-03-15 01:15:00,96.399,96.432,96.281,96.347,3790499985.0
2007-03-15 01:30:00,96.366,96.38,96.297,96.357,3720899983.0
2007-03-15 01:45:00,96.362,96.375,96.277,96.325,3561299989.0
2007-03-15 02:00:00,96.319,96.321,96.149,96.198,3681099979.0
2007-03-15 02:15:00,96.197,96.226,96.163,96.207,3406899984.0
2007-03-15 02:30:00,96.195,96.269,96.19,96.232,3341499977.0
2007-03-15 02:45:00,96.24,96.301,96.225,96.285,3381799993.0
2007-03-15 03:00:00,96.269,96.289,96.205,96.233,3293899984.0
2007-03-15 03:15:00,96.238,96.312,96.238,96.255,3706500007.0
2007-03-15 03:30:00,96.265,96.335,96.226,96.306,3051700002.0
2007-03-15 03:45:00,96.299,96.352,96.269,96.33,3327999995.0
2007-03-15 04:00:00,96.324,96.46,96.323,96.41,2853099987.0
2007-03-15 04:15:00,96.411,96.458,96.351,96.389,3371699989.0
2007-03-15 04:30:00,96.374,96.394,96.344,96.356,2877099985.0
2007-03-15 04:45:00,96.383,96.383,96.311,96.316,2737399989.0
2007-03-15 05:00:00,96.331,96.368,96.289,96.33,3267999980.0
2007-03-15 05:15:00,96.337,96.398,96.323,96.361,2593799992.0
2007-03-15 05:30:00,96.362,96.369,96.29,96.33,2669499990.0
2007-03-15 05:45:00,96.303,96.358,96.272,96.323,2785499984.0
2007-03-15 06:00:00,96.308,96.36,96.276,96.323,3244499979.0
2007-03-15 06:15:00,96.321,96.412,96.295,96.386,3307299996.0
2007-03-15 06:30:00,96.371,96.39,96.314,96.329,3118999987.0
2007-03-15 06:45:00,96.35,96.363,96.292,96.299,3123199991.0
2007-03-15 07:00:00,96.304,96.318,96.221,96.235,2829699979.0
2007-03-15 07:15:00,96.236,96.245,96.16,96.191,3335899995.0
2007-03-15 07:30:00,96.2,96.277,96.185,96.272,3414199982.0
2007-03-15 07:45:00,96.259,96.316,96.246,96.267,2856799985.0
2007-03-15 08:00:00,96.257,96.304,96.22,96.302,3093799979.0
2007-03-15 08:15:00,96.302,96.342,96.252,96.282,3060899997.0
2007-03-15 08:30:00,96.292,96.327,96.273,96.309,3212700000.0
2007-03-15 08:45:00,96.308,96.386,96.296,96.35,3562700000.0
2007-03-15 09:00:00,96.337,96.485,96.308,96.401,3547699981.0
2007-03-15 09:15:00,96.406,96.406,96.227,96.294,3232099999.0
2007-03-15 09:30:00,96.288,96.3,96.172,96.217,3489299989.0
2007-03-15 09:45:00,96.242,96.28,96.213,96.231,3862999992.0
2007-03-15 10:00:00,96.216,96.274,96.084,96.092,3328799989.0
2007-03-15 10:15:00,96.102,96.202,96.084,96.169,3567999992.0
2007-03-15 10:30:00,96.167,96.238,96.108,96.108,3751699991.0
2007-03-15 10:45:00,96.138,96.22,96.111,96.144,3699899977.0
2007-03-15 11:00:00,96.162,96.174,96.065,96.065,3420999990.0
2007-03-15 11:15:00,96.072,96.117,96.016,96.045,4103800007.0
2007-03-15 11:30:00,96.033,96.104,96.01,96.063,3861299988.0
2007-03-15 11:45:00,96.059,96.12,96.045,96.096,3437099977.0
2007-03-15 12:00:00,96.1,96.142,96.084,96.104,3318499987.0
2007-03-15 12:15:00,96.12,96.166,96.083,96.107,3774000003.0
2007-03-15 12:30:00,96.109,96.156,96.088,96.153,3044399984.0
2007-03-15 12:45:00,96.121,96.189,96.077,96.136,3110799983.0
2007-03-15 13:00:00,96.145,96.203,96.128,96.169,4070099997.0
2007-03-15 13:15:00,96.184,96.207,96.108,96.183,3061200005.0
2007-03-15 13:30:00,96.176,96.203,96.11,96.11,3208199992.0
2007-03-15 13:45:00,96.11,96.152,96.087,96.15,3545499985.0
2007-03-15 14:00:00,96.155,96.213,96.131,96.181,2989199996.0
2007-03-15 14:15:00,96.2,96.258,96.179,96.211,3641099986.0
2007-03-15 14:30:00,96.158,96.211,96.11,96.158,3338799994.0
2007-03-15 14:45:00,96.166,96.211,96.1,96.155,3698699992.0
2007-03-15 15:00:00,96.157,96.382,96.148,96.34,3355499999.0
2007-03-15 15:15:00,96.338,96.404,96.261,96.311,3667599997.0
2007-03-15 15:30:00,96.296,96.312,96.221,96.255,3514399992.0
2007-03-15 15:45:00,96.262,96.354,96.235,96.326,3343799990.0
2007-03-15 16:00:00,96.33,96.36,96.281,96.338,3881500009.0
2007-03-15 16:15:00,96.347,96.394,96.292,96.348,2922799994.0
2007-03-15 16:30:00,96.39,96.49,96.38,96.449,3727499989.0
2007-03-15 16:45:00,96.48,96.527,96.445,96.491,3001299976.0
2007-03-15 17:00:00,96.462,96.499,96.422,96.485,2883899989.0
2007-03-15 17:15:00,96.489,96.605,96.449,96.563,2981299983.0
2007-03-15 17:30:00,96.559,96.582,96.514,96.532,3471499983.0
2007-03-15 17:45:00,96.529,96.553,96.458,96.516,3442399994.0
2007-03-15 18:00:00,96.553,96.675,96.451,96.66,24513399978.0
2007-03-15 18:15:00,96.65,96.699,96.541,96.563,22125499950.0
2007-03-15 18:30:00,96.555,96.739,96.473,96.639,17759099930.0
2007-03-15 18:45:00,96.612,96.69,96.552,96.59,13653499948.0
2007-03-15 19:00:00,96.582,96.673,96.548,96.653,9753799982.0
2007-03-15 19:15:00,96.654,96.669,96.57,96.602,13520799951.0
2007-03-15 19:30:00,96.619,96.641,96.533,96.605,12337599984.0
2007-03-15 19:45:00,96.592,96.679,96.578,96.598,9138799981.0
2007-03-15 20:00:00,96.595,96.633,96.57,96.618,10405599989.0
2007-03-15 20:15:00,96.617,96.647,96.573,96.61,14095999996.0
2007-03-15 20:30:00,96.58,96.64,96.543,96.577,16140799968.0
2007-03-15 20:45:00,96.56,96.605,96.515,96.533,16846999934.0
2007-03-15 21:00:00,96.54,96.599,96.498,96.582,8902599984.0
2007-03-15 21:15:00,96.584,96.594,96.514,96.567,14382899948.0
2007-03-15 21:30:00,96.555,96.579,96.519,96.566,8017799982.0
2007-03-15 21:45:00,96.537,96.557,96.485,96.508,6681099965.0
2007-03-15 22:00:00,96.523,96.552,96.481,96.524,6450000002.0
2007-03-15 22:15:00,96.524,96.554,96.496,96.537,5071999983.0
2007-03-15 22:30:00,96.537,96.559,96.485,96.52,5133899994.0
2007-03-15 22:45:00,96.521,96.609,96.47,96.47,6105399992.0
2007-03-15 23:00:00,96.522,96.571,96.515,96.516,3251199989.0
2007-03-15 23:15:00,96.516,96.547,96.466,96.503,3755400002.0
2007-03-15 23:30:00,96.512,96.53,96.455,96.479,3820000006.0
2007-03-15 23:45:00,96.468,96.516,96.446,96.497,2755699985.0
2007-03-16 00:00:00,96.488,96.508,96.427,96.482,2484599999.0
2007-03-16 00:15:00,96.479,96.502,96.444,96.488,2886799988.0
2007-03-16 00:30:00,96.475,96.477,96.399,96.42,3326399966.0
2007-03-16 00:45:00,96.404,96.43,96.365,96.404,3403699991.0
2007-03-16 01:00:00,96.388,96.516,96.375,96.485,3349299981.0
2007-03-16 01:15:00,96.512,96.648,96.475,96.625,3573899992.0
2007-03-16 01:30:00,96.629,96.692,96.591,96.634,3137699979.0
2007-03-16 01:45:00,96.648,96.661,96.538,96.545,4044899993.0
2007-03-16 02:00:00,96.524,96.604,96.465,96.533,3723199977.0
2007-03-16 02:15:00,96.541,96.607,96.515,96.565,3306899990.0
2007-03-16 02:30:00,96.563,96.575,96.46,96.503,3373299995.0
2007-03-16 02:45:00,96.489,96.649,96.474,96.62,3677399979.0
2007-03-16 03:00:00,96.603,96.674,96.436,96.5,3306499993.0
2007-03-16 03:15:00,96.501,96.506,96.41,96.482,3651099986.0
2007-03-16 03:30:00,96.502,96.546,96.408,96.48,3488599987.0
2007-03-16 03:45:00,96.451,96.657,96.444,96.627,2846399994.0
2007-03-16 04:00:00,96.622,96.669,96.589,96.615,2902099987.0
2007-03-16 04:15:00,96.634,96.692,96.59,96.593,3424900008.0
2007-03-16 04:30:00,96.602,96.664,96.602,96.64,2864799988.0
2007-03-16 04:45:00,96.649,96.662,96.565,96.569,2767799991.0
2007-03-16 05:00:00,96.566,96.611,96.523,96.57,3311700000.0
2007-03-16 05:15:00,96.568,96.604,96.528,96.603,2731100004.0
2007-03-16 05:30:00,96.579,96.654,96.571,96.625,2558900002.0
2007-03-16 05:45:00,96.635,96.653,96.572,96.625,3018399997.0
2007-03-16 06:00:00,96.609,96.701,96.609,96.668,3145299990.0
2007-03-16 06:15:00,96.647,96.681,96.627,96.642,2945699986.0
2007-03-16 06:30:00,96.644,96.694,96.559,96.589,3224299997.0
2007-03-16 06:45:00,96.585,96.627,96.542,96.57,3124399981.0
2007-03-16 07:00:00,96.588,96.692,96.557,96.67,3090000000.0
2007-03-16 07:15:00,96.676,96.703,96.653,96.668,3330199987.0
2007-03-16 07:30:00,96.658,96.676,96.602,96.644,3364000006.0
2007-03-16 07:45:00,96.617,96.66,96.58,96.611,3316699995.0
2007-03-16 08:00:00,96.603,96.623,96.534,96.579,3440899979.0
2007-03-16 08:15:00,96.595,96.691,96.591,96.625,3406799977.0
2007-03-16 08:30:00,96.612,96.711,96.577,96.698,3153799993.0
2007-03-16 08:45:00,96.693,96.707,96.606,96.668,3376999997.0
2007-03-16 09:00:00,96.688,96.725,96.6,96.609,3650899988.0
2007-03-16 09:15:00,96.606,96.673,96.587,96.62,3295199996.0
2007-03-16 09:30:00,96.592,96.741,96.55,96.692,3550399997.0
2007-03-16 09:45:00,96.693,96.709,96.596,96.609,3651199970.0
2007-03-16 10:00:00,96.598,96.693,96.572,96.673,3256500004.0
2007-03-16 10:15:00,96.693,96.759,96.674,96.706,3959299972.0
2007-03-16 10:30:00,96.68,96.747,96.612,96.639,3457699980.0
2007-03-16 10:45:00,96.64,96.762,96.628,96.761,3003699991.0
2007-03-16 11:00:00,96.759,96.826,96.691,96.803,3645299997.0
2007-03-16 11:15:00,96.818,96.879,96.699,96.71,3576999980.0
2007-03-16 11:30:00,96.708,96.768,96.662,96.688,4081999977.0
2007-03-16 11:45:00,96.683,96.735,96.665,96.678,3631999995.0
2007-03-16 12:00:00,96.693,96.825,96.635,96.768,3461399996.0
2007-03-16 12:15:00,96.776,96.818,96.755,96.777,3344000000.0
2007-03-16 12:30:00,96.781,96.806,96.761,96.78,3123500003.0
2007-03-16 12:45:00,96.794,96.852,96.742,96.799,3601299983.0
2007-03-16 13:00:00,96.787,96.87,96.693,96.716,3386999982.0
2007-03-16 13:15:00,96.692,96.804,96.651,96.769,3308400010.0
2007-03-16 13:30:00,96.756,96.871,96.738,96.806,2797399981.0
2007-03-16 13:45:00,96.8,96.852,96.755,96.767,3649999993.0
2007-03-16 14:00:00,96.78,96.78,96.675,96.739,3078799993.0
2007-03-16 14:15:00,96.75,96.83,96.731,96.782,3874299993.0
2007-03-16 14:30:00,96.785,96.911,96.743,96.905,3354199998.0
2007-03-16 14:45:00,96.907,96.936,96.79,96.815,3798299986.0
2007-03-16 15:00:00,96.825,96.885,96.793,96.852,2978299989.0
2007-03-16 15:15:00,96.835,96.918,96.813,96.835,3634599987.0
2007-03-16 15:30:00,96.865,96.887,96.781,96.832,3570599997.0
2007-03-16 15:45:00,96.83,96.937,96.809,96.857,3226699984.0
2007-03-16 16:00:00,96.84,96.917,96.776,96.805,4039700004.0
2007-03-16 16:15:00,96.8,96.875,96.787,96.845,3530699972.0
2007-03-16 16:30:00,96.852,96.857,96.736,96.736,3784699980.0
2007-03-16 16:45:00,96.73,96.797,96.679,96.729,3465399993.0
2007-03-16 17:00:00,96.715,96.785,96.666,96.765,3385599988.0
2007-03-16 17:15:00,96.756,96.788,96.695,96.704,3419600003.0
2007-03-16 17:30:00,96.699,96.74,96.624,96.712,3116000004.0
2007-03-16 17:45:00,96.714,96.714,96.605,96.646,3458699989.0
2007-03-16 18:00:00,96.657,96.707,96.626,96.69,26091199872.0
2007-03-16 18:15:00,96.68,96.79,96.639,96.72,22120799901.0
2007-03-16 18:30:00,96.728,96.728,96.632,96.705,19472099956.0
2007-03-16 18:45:00,96.706,96.717,96.643,96.663,14419799963.0
2007-03-16 19:00:00,96.677,96.682,96.626,96.68,9815099995.0
2007-03-16 19:15:00,96.672,96.773,96.636,96.723,14109599966.0
2007-03-16 19:30:00,96.715,96.725,96.618,96.683,11677299975.0
2007-03-16 19:45:00,96.669,96.7,96.618,96.673,9764099956.0
2007-03-16 20:00:00,96.673,96.686,96.591,96.626,10097999984.0
2007-03-16 20:15:00,96.622,96.648,96.581,96.63,10748199981.0
2007-03-16 20:30:00,96.68,96.702,96.595,96.613,15077099956.0
2007-03-16 20:45:00,96.617,96.663,96.593,96.656,16574799933.0
2007-03-16 21:00:00,96.67,96.7,96.597,96.652,8942999973.0
2007-03-16 21:15:00,96.64,96.666,96.607,96.64,14742099967.0
2007-03-16 21:30:00,96.647,96.685,96.564,96.585,8363999977.0
2007-03-16 21:45:00,96.583,96.672,96.568,96.653,6906599997.0
2007-03-16 22:00:00,96.657,96.702,96.634,96.697,6363999981.0
2007-03-16 22:15:00,96.676,96.726,96.654,96.684,4889999977.0
2007-03-16 22:30:00,96.721,96.753,96.625,96.627,5488500003.0
2007-03-16 22:45:00,96.645,96.66,96.563,96.599,5008099971.0
2007-03-18 23:00:00,96.562,96.655,96.421,96.432,2834399992.0
2007-03-18 23:15:00,96.45,96.523,96.42,96.477,3550299988.0
2007-03-18 23:30:00,96.482,96.503,96.438,96.476,3612399978.0
2007-03-18 23:45:00,96.453,96.49,96.383,96.392,3109699988.0
2007-03-19 00:00:00,96.398,96.445,96.367,96.405,3064499985.0
2007-03-19 00:15:00,96.391,96.458,96.365,96.458,2913100002.0
2007-03-19 00:30:00,96.428,96.517,96.427,96.437,3366499976.0
2007-03-19 00:45:00,96.432,96.487,96.37,96.383,3481099987.0
2007-03-19 01:00:00,96.372,96.462,96.356,96.394,2954799999.0
2007-03-19 01:15:00,96.384,96.499,96.375,96.473,2945299997.0
2007-03-19 01:30:00,96.492,96.551,96.438,96.514,3102199982.0
2007-03-19 01:45:00,96.548,96.561,96.493,96.513,3941099994.0
2007-03-19 02:00:00,96.515,96.628,96.469,96.605,3131899996.0
2007-03-19 02:15:00,96.605,96.665,96.574,96.635,3389899981.0
2007-03-19 02:30:00,96.616,96.703,96.601,96.683,3820999990.0
2007-03-19 02:45:00,96.703,96.815,96.699,96.755,3532299995.0
2007-03-19 03:00:00,96.733,96.945,96.718,96.918,3386099977.0
2007-03-19 03:15:00,96.943,97.193,96.943,96.978,3422399997.0
2007-03-19 03:30:00,96.97,97.001,96.868,96.952,2940399990.0
2007-03-19 03:45:00,96.962,97.029,96.915,96.97,3295400002.0
2007-03-19 04:00:00,96.966,96.995,96.912,96.977,3036899984.0
2007-03-19 04:15:00,96.979,97.01,96.948,96.985,3146999988.0
2007-03-19 04:30:00,96.997,97.011,96.92,96.933,2842399996.0
2007-03-19 04:45:00,96.931,96.945,96.817,96.851,2949799986.0
2007-03-19 05:00:00,96.83,96.937,96.809,96.937,2842099991.0
2007-03-19 05:15:00,96.924,97.039,96.918,97.029,2956200006.0
2007-03-19 05:30:00,97.02,97.171,96.997,97.123,3449999991.0
2007-03-19 05:45:00,97.107,97.128,96.987,96.997,3309899980.0
2007-03-19 06:00:00,96.983,97.095,96.983,97.032,3218900006.0
2007-03-19 06:15:00,97.026,97.073,96.983,96.989,2461000007.0
2007-03-19 06:30:00,96.983,97.022,96.951,96.977,3108099987.0
2007-03-19 06:45:00,96.959,97.05,96.959,97.036,2913300000.0
2007-03-19 07:00:00,97.042,97.09,97.007,97.055,3880999982.0
2007-03-19 07:15:00,97.05,97.068,96.987,97.033,3357799983.0
2007-03-19 07:30:00,97.063,97.063,96.985,97.008,2602699993.0
2007-03-19 07:45:00,96.982,97.065,96.982,97.02,3097799986.0
2007-03-19 08:00:00,97.019,97.051,96.984,97.009,3414100010.0
2007-03-19 08:15:00,97.016,97.046,96.95,96.965,3396599993.0
2007-03-19 08:30:00,96.97,96.99,96.903,96.952,3615299983.0
2007-03-19 08:45:00,96.976,96.976,96.823,96.895,3145299991.0
2007-03-19 09:00:00,96.905,96.981,96.851,96.871,3442499973.0
2007-03-19 09:15:00,96.871,96.904,96.806,96.865,3545099998.0
2007-03-19 09:30:00,96.855,96.911,96.79,96.823,3566299988.0
2007-03-19 09:45:00,96.825,96.942,96.798,96.916,3546699995.0
2007-03-19 10:00:00,96.899,97.013,96.881,96.972,2596199997.0
2007-03-19 10:15:00,96.999,97.004,96.917,96.973,3778799996.0
2007-03-19 10:30:00,96.963,97.028,96.946,96.982,3331100001.0
2007-03-19 10:45:00,96.99,97.047,96.894,97.01,3690100001.0
2007-03-19 11:00:00,97.022,97.067,96.967,97.062,3595299986.0
2007-03-19 11:15:00,97.059,97.071,96.933,96.987,3631699983.0
2007-03-19 11:30:00,96.983,96.998,96.902,96.935,4462799995.0
2007-03-19 11:45:00,96.945,97.009,96.873,96.983,3670000002.0
2007-03-19 12:00:00,97.006,97.006,96.908,96.936,3593799980.0
2007-03-19 12:15:00,96.936,96.963,96.814,96.833,3226099996.0
2007-03-19 12:30:00,96.845,96.884,96.81,96.839,3107999989.0
2007-03-19 12:45:00,96.808,96.902,96.789,96.892,3224299996.0
2007-03-19 13:00:00,96.891,96.926,96.826,96.846,3428299998.0
2007-03-19 13:15:00,96.849,96.955,96.811,96.89,2920399993.0
2007-03-19 13:30:00,96.879,96.965,96.857,96.954,2869499990.0
2007-03-19 13:45:00,96.926,96.951,96.832,96.857,3697199988.0
2007-03-19 14:00:00,96.857,96.931,96.783,96.8,3843999976.0
2007-03-19 14:15:00,96.813,96.864,96.766,96.792,3496199990.0
2007-03-19 14:30:00,96.78,96.817,96.726,96.795,3543699986.0
2007-03-19 14:45:00,96.799,96.941,96.775,96.886,3387899982.0
2007-03-19 15:00:00,96.866,96.946,96.866,96.903,3476600009.0
2007-03-19 15:15:00,96.928,96.94,96.834,96.884,3633199982.0
2007-03-19 15:30:00,96.892,96.916,96.824,96.868,3437599999.0
2007-03-19 15:45:00,96.856,96.885,96.771,96.853,3503599991.0
2007-03-19 16:00:00,96.86,96.904,96.831,96.88,2892099997.0
2007-03-19 16:15:00,96.886,96.955,96.853,96.899,3213299997.0
2007-03-19 16:30:00,96.889,96.912,96.802,96.828,3335199987.0
2007-03-19 16:45:00,96.835,96.942,96.817,96.913,3345499996.0
2007-03-19 17:00:00,96.934,97.013,96.911,96.98,3240999992.0
2007-03-19 17:15:00,96.958,96.994,96.903,96.929,3789599996.0
2007-03-19 17:30:00,96.926,96.994,96.907,96.956,3307699989.0
2007-03-19 17:45:00,96.962,97.0,96.925,96.942,3323400005.0
2007-03-19 18:00:00,96.925,97.082,96.908,96.98,25268200013.0
2007-03-19 18:15:00,96.97,97.085,96.911,96.953,20990099884.0
2007-03-19 18:30:00,96.935,97.014,96.913,96.947,18432699994.0
2007-03-19 18:45:00,96.928,96.986,96.915,96.952,14779799984.0
2007-03-19 19:00:00,96.928,97.01,96.92,96.982,9598600006.0
2007-03-19 19:15:00,96.97,96.989,96.907,96.948,14225899978.0
2007-03-19 19:30:00,96.965,96.981,96.91,96.957,11714999964.0
2007-03-19 19:45:00,96.933,96.96,96.895,96.913,9354099999.0
2007-03-19 20:00:00,96.926,96.956,96.867,96.911,10488299969.0
2007-03-19 20:15:00,96.911,96.943,96.883,96.91,14798499938.0
2007-03-19 20:30:00,96.89,96.953,96.872,96.926,14975999962.0
2007-03-19 20:45:00,96.911,96.97,96.81,96.928,16906599968.0
2007-03-19 21:00:00,96.79,97.009,96.78,96.935,9004499963.0
2007-03-19 21:15:00,96.919,96.95,96.882,96.907,14096899970.0
2007-03-19 21:30:00,96.91,96.921,96.85,96.888,7776499977.0
2007-03-19 21:45:00,96.878,96.89,96.784,96.801,6847599965.0
2007-03-19 22:00:00,96.78,96.853,96.768,96.833,7254099988.0
2007-03-19 22:15:00,96.855,96.874,96.805,96.854,4552999991.0
2007-03-19 22:30:00,96.868,96.871,96.811,96.84,5369399995.0
2007-03-19 22:45:00,96.865,96.919,96.83,96.893,5564699998.0
2007-03-19 23:00:00,96.906,96.941,96.883,96.919,3137299997.0
2007-03-19 23:15:00,96.924,96.968,96.906,96.942,3139799987.0
2007-03-19 23:30:00,96.938,96.991,96.91,96.976,3738299986.0
2007-03-19 23:45:00,96.987,97.072,96.981,97.026,3267799988.0
2007-03-20 00:00:00,97.033,97.053,96.943,96.974,3261199989.0
2007-03-20 00:15:00,96.998,97.006,96.843,96.87,2902100000.0
2007-03-20 00:30:00,96.84,96.893,96.782,96.803,3324100008.0
2007-03-20 00:45:00,96.83,96.909,96.81,96.895,3150399972.0
2007-03-20 01:00:00,96.886,96.983,96.886,96.983,3191899985.0
2007-03-20 01:15:00,96.986,97.015,96.947,96.99,3232699992.0
2007-03-20 01:30:00,96.983,97.042,96.93,97.011,3505599974.0
2007-03-20 01:45:00,97.04,97.117,97.017,97.078,3700499984.0
2007-03-20 02:00:00,97.087,97.091,97.017,97.064,2877399992.0
2007-03-20 02:15:00,97.062,97.085,96.965,97.085,4068799989.0
2007-03-20 02:30:00,97.065,97.108,97.017,97.095,3464199985.0
2007-03-20 02:45:00,97.073,97.178,97.052,97.162,3285399994.0
2007-03-20 03:00:00,97.169,97.235,97.093,97.139,3674699975.0
2007-03-20 03:15:00,97.13,97.162,97.026,97.06,3756499990.0
2007-03-20 03:30:00,97.078,97.14,97.028,97.14,3856499989.0
2007-03-20 03:45:00,97.131,97.141,97.046,97.105,2790299991.0
2007-03-20 04:00:00,97.074,97.095,97.027,97.07,2964599992.0
2007-03-20 04:15:00,97.071,97.079,97.014,97.054,3160799984.0
2007-03-20 04:30:00,97.049,97.105,97.015,97.035,3293099986.0
2007-03-20 04:45:00,97.021,97.035,96.918,96.97,3226099975.0
2007-03-20 05:00:00,96.975,97.036,96.893,97.011,3137199980.0
2007-03-20 05:15:00,97.008,97.08,97.002,97.017,2632700001.0
2007-03-20 05:30:00,97.027,97.068,96.974,96.987,2687799972.0
2007-03-20 05:45:00,96.992,97.024,96.933,96.986,2899900004.0
2007-03-20 06:00:00,97.003,97.037,96.966,97.005,3453799993.0
2007-03-20 06:15:00,96.989,97.048,96.964,97.038,2356699978.0
2007-03-20 06:30:00,97.038,97.061,96.965,96.995,3257600017.0
2007-03-20 06:45:00,96.964,97.048,96.964,97.033,2947299993.0
2007-03-20 07:00:00,97.032,97.061,96.995,97.029,2747799995.0
2007-03-20 07:15:00,97.049,97.081,97.019,97.051,3439299972.0
2007-03-20 07:30:00,97.064,97.123,97.012,97.102,3266499995.0
2007-03-20 07:45:00,97.101,97.13,97.066,97.08,3313800005.0
2007-03-20 08:00:00,97.078,97.117,97.035,97.049,3386399997.0
2007-03-20 08:15:00,97.071,97.127,97.056,97.104,3584299985.0
2007-03-20 08:30:00,97.096,97.117,96.952,96.967,3325400008.0
2007-03-20 08:45:00,96.978,97.047,96.964,96.986,3619899995.0
2007-03-20 09:00:00,97.004,97.031,96.932,97.016,3447599973.0
2007-03-20 09:15:00,97.016,97.036,96.903,96.963,3231999998.0
2007-03-20 09:30:00,96.975,97.062,96.949,96.989,3412500007.0
2007-03-20 09:45:00,97.026,97.105,96.991,97.083,2854499984.0
2007-03-20 10:00:00,97.078,97.172,97.015,97.101,3394999996.0
2007-03-20 10:15:00,97.114,97.142,97.082,97.086,3765599990.0
2007-03-20 10:30:00,97.105,97.185,97.081,97.163,3442399987.0
2007-03-20 10:45:00,97.176,97.193,97.089,97.145,3627699988.0
2007-03-20 11:00:00,97.167,97.185,97.129,97.176,3902800006.0
2007-03-20 11:15:00,97.17,97.187,97.076,97.153,3584000005.0
2007-03-20 11:30:00,97.152,97.201,97.094,97.126,3973199974.0
2007-03-20 11:45:00,97.12,97.152,97.1,97.118,3711899993.0
2007-03-20 12:00:00,97.115,97.14,96.909,96.962,3453100004.0
2007-03-20 12:15:00,96.966,96.974,96.875,96.889,3673400004.0
2007-03-20 12:30:00,96.887,96.925,96.846,96.899,3300699985.0
2007-03-20 12:45:00,96.868,96.947,96.854,96.932,3559899987.0
2007-03-20 13:00:00,96.948,97.029,96.925,97.0,3570800003.0
2007-03-20 13:15:00,97.004,97.092,96.964,97.065,3120900003.0
2007-03-20 13:30:00,97.086,97.086,97.001,97.007,2853399985.0
2007-03-20 13:45:00,97.009,97.063,96.973,96.981,3541599998.0
2007-03-20 14:00:00,96.991,97.056,96.964,96.996,3657099998.0
2007-03-20 14:15:00,97.009,97.027,96.96,96.996,3732400005.0
2007-03-20 14:30:00,97.005,97.045,96.95,97.038,3541499978.0
2007-03-20 14:45:00,97.003,97.036,96.816,96.903,3616199979.0
2007-03-20 15:00:00,96.902,96.931,96.823,96.824,3180299994.0
2007-03-20 15:15:00,96.811,96.844,96.554,96.676,3476699995.0
2007-03-20 15:30:00,96.687,96.737,96.588,96.725,3471599981.0
2007-03-20 15:45:00,96.717,96.759,96.65,96.67,3512799975.0
2007-03-20 16:00:00,96.685,96.773,96.665,96.717,3091199984.0
2007-03-20 16:15:00,96.72,96.734,96.649,96.672,3563499984.0
2007-03-20 16:30:00,96.701,96.723,96.621,96.625,3765200002.0
2007-03-20 16:45:00,96.608,96.692,96.572,96.58,3742700006.0
2007-03-20 17:00:00,96.573,96.632,96.552,96.587,3336000013.0
2007-03-20 17:15:00,96.56,96.613,96.51,96.593,3597599991.0
2007-03-20 17:30:00,96.597,96.624,96.569,96.603,3941299999.0
2007-03-20 17:45:00,96.603,96.704,96.578,96.626,3622499993.0
2007-03-20 18:00:00,96.644,96.73,96.615,96.72,24234000020.0
2007-03-20 18:15:00,96.73,96.73,96.623,96.659,22799099919.0
2007-03-20 18:30:00,96.66,96.677,96.595,96.647,18910799942.0
2007-03-20 18:45:00,96.632,96.706,96.618,96.686,14547599972.0
2007-03-20 19:00:00,96.69,96.729,96.663,96.7,9997699963.0
2007-03-20 19:15:00,96.698,96.729,96.608,96.637,13973899964.0
2007-03-20 19:30:00,96.633,96.675,96.599,96.644,12348399993.0
2007-03-20 19:45:00,96.642,96.651,96.528,96.545,9466199972.0
2007-03-20 20:00:00,96.55,96.652,96.538,96.632,10322299991.0
2007-03-20 20:15:00,96.628,96.76,96.569,96.598,15453799965.0
2007-03-20 20:30:00,96.76,96.77,96.589,96.635,13941199930.0
2007-03-20 20:45:00,96.635,96.77,96.605,96.697,17204499930.0
2007-03-20 21:00:00,96.76,96.799,96.677,96.778,9415099968.0
2007-03-20 21:15:00,96.788,96.821,96.724,96.728,14583999972.0
2007-03-20 21:30:00,96.737,96.782,96.687,96.725,7616899976.0
2007-03-20 21:45:00,96.717,96.78,96.7,96.752,6498699973.0
2007-03-20 22:00:00,96.742,96.766,96.715,96.736,6680699985.0
2007-03-20 22:15:00,96.732,96.748,96.689,96.699,4871399991.0
2007-03-20 22:30:00,96.724,96.771,96.709,96.74,5536499986.0
2007-03-20 22:45:00,96.743,96.773,96.684,96.689,5380799996.0
2007-03-20 23:00:00,96.752,96.765,96.701,96.727,3091899990.0
2007-03-20 23:15:00,96.715,96.752,96.681,96.723,2853299983.0
2007-03-20 23:30:00,96.726,96.754,96.691,96.736,3384000002.0
2007-03-20 23:45:00,96.7,96.768,96.695,96.76,2544700003.0
2007-03-21 00:00:00,96.741,96.759,96.698,96.732,3105699999.0
2007-03-21 00:15:00,96.726,96.77,96.688,96.76,2966599988.0
2007-03-21 00:30:00,96.755,96.789,96.729,96.77,2853799997.0
2007-03-21 00:45:00,96.765,96.787,96.707,96.721,3482099974.0
2007-03-21 01:00:00,96.699,96.75,96.681,96.723,2743799986.0
2007-03-21 01:15:00,96.75,96.774,96.709,96.734,3487499989.0
2007-03-21 01:30:00,96.762,96.818,96.72,96.768,3182999997.0
2007-03-21 01:45:00,96.764,96.78,96.688,96.724,3847600001.0
2007-03-21 02:00:00,96.727,96.727,96.639,96.705,3108499989.0
2007-03-21 02:15:00,96.695,96.761,96.686,96.757,3543299988.0
2007-03-21 02:30:00,96.744,96.779,96.714,96.735,2861499987.0
2007-03-21 02:45:00,96.722,96.77,96.713,96.756,3061699980.0
2007-03-21 03:00:00,96.755,96.76,96.685,96.714,2988900002.0
2007-03-21 03:15:00,96.696,96.749,96.677,96.738,3389899998.0
2007-03-21 03:30:00,96.722,96.753,96.686,96.75,3629099997.0
2007-03-21 03:45:00,96.724,96.772,96.72,96.743,3058199986.0
2007-03-21 04:00:00,96.715,96.752,96.679,96.682,3134699998.0
2007-03-21 04:15:00,96.697,96.731,96.651,96.682,2789899988.0
2007-03-21 04:30:00,96.682,96.724,96.664,96.664,3058399990.0
2007-03-21 04:45:00,96.688,96.725,96.665,96.709,1982699998.0
2007-03-21 05:00:00,96.7,96.745,96.668,96.732,2864799991.0
2007-03-21 05:15:00,96.698,96.734,96.686,96.723,2490799994.0
2007-03-21 05:30:00,96.722,96.733,96.682,96.688,3006499998.0
2007-03-21 05:45:00,96.7,96.72,96.621,96.694,2474699996.0
2007-03-21 06:00:00,96.709,96.754,96.69,96.723,2911700002.0
2007-03-21 06:15:00,96.708,96.743,96.688,96.701,2629799978.0
2007-03-21 06:30:00,96.73,96.773,96.701,96.738,2612399993.0
2007-03-21 06:45:00,96.726,96.774,96.714,96.768,3077000007.0
2007-03-21 07:00:00,96.762,96.77,96.683,96.731,3417599987.0
2007-03-21 07:15:00,96.735,96.751,96.694,96.74,2868699989.0
2007-03-21 07:30:00,96.744,96.756,96.698,96.734,3062799987.0
2007-03-21 07:45:00,96.704,96.744,96.697,96.732,3146399992.0
2007-03-21 08:00:00,96.717,96.736,96.679,96.691,2958299999.0
2007-03-21 08:15:00,96.718,96.748,96.674,96.708,3289999980.0
2007-03-21 08:30:00,96.716,96.784,96.693,96.763,3177399997.0
2007-03-21 08:45:00,96.769,96.784,96.703,96.759,3306499986.0
2007-03-21 09:00:00,96.765,96.849,96.741,96.82,3462199997.0
2007-03-21 09:15:00,96.822,96.907,96.812,96.896,3869099973.0
2007-03-21 09:30:00,96.914,96.956,96.813,96.831,4046499987.0
2007-03-21 09:45:00,96.843,96.882,96.806,96.816,3706499996.0
2007-03-21 10:00:00,96.827,96.883,96.816,96.88,2996299981.0
2007-03-21 10:15:00,96.877,96.98,96.857,96.932,3384799992.0
2007-03-21 10:30:00,96.931,96.978,96.91,96.947,3227199989.0
2007-03-21 10:45:00,96.942,97.025,96.918,96.963,3415299975.0
2007-03-21 11:00:00,96.972,96.992,96.9,96.955,3095799991.0
2007-03-21 11:15:00,96.954,96.974,96.918,96.941,3466099991.0
2007-03-21 11:30:00,96.92,96.938,96.871,96.905,3969099993.0
2007-03-21 11:45:00,96.917,96.964,96.86,96.934,3605599998.0
2007-03-21 12:00:00,96.96,97.011,96.93,96.988,3878399993.0
2007-03-21 12:15:00,97.001,97.057,96.953,96.99,3416299993.0
2007-03-21 12:30:00,96.985,97.076,96.978,97.029,3304600014.0
2007-03-21 12:45:00,97.03,97.05,96.96,96.99,3203399989.0
2007-03-21 13:00:00,96.982,97.001,96.92,96.948,3666399994.0
2007-03-21 13:15:00,96.948,96.973,96.881,96.912,3354799989.0
2007-03-21 13:30:00,96.918,96.945,96.888,96.908,3270499992.0
2007-03-21 13:45:00,96.926,96.933,96.801,96.897,3668899978.0
2007-03-21 14:00:00,96.889,96.993,96.874,96.981,2960299984.0
2007-03-21 14:15:00,96.98,97.028,96.95,97.028,3707699979.0
2007-03-21 14:30:00,97.0,97.025,96.934,97.023,3036899991.0
2007-03-21 14:45:00,97.011,97.093,96.894,96.937,3744900011.0
2007-03-21 15:00:00,96.961,96.978,96.903,96.951,2945699999.0
2007-03-21 15:15:00,96.945,96.988,96.915,96.983,3618399985.0
2007-03-21 15:30:00,96.986,97.043,96.953,97.033,3359499997.0
2007-03-21 15:45:00,97.011,97.037,96.924,96.957,3648600002.0
2007-03-21 16:00:00,96.962,97.012,96.941,96.984,3168699981.0
2007-03-21 16:15:00,96.999,97.035,96.956,96.961,3443699997.0
2007-03-21 16:30:00,96.991,97.034,96.922,96.998,3642499978.0
2007-03-21 16:45:00,97.015,97.039,96.969,97.013,3409099985.0
2007-03-21 17:00:00,97.009,97.03,96.944,96.995,2880899979.0
2007-03-21 17:15:00,96.976,96.994,96.929,96.975,3075400002.0
2007-03-21 17:30:00,96.957,96.997,96.952,96.99,3207299976.0
2007-03-21 17:45:00,96.985,96.985,96.878,96.94,3153700001.0
2007-03-21 18:00:00,96.94,96.95,96.818,96.92,21351899942.0
2007-03-21 18:15:00,96.91,96.94,96.788,96.806,23327099930.0
2007-03-21 18:30:00,96.822,96.93,96.799,96.831,17979299941.0
2007-03-21 18:45:00,96.84,96.898,96.824,96.838,13590699937.0
2007-03-21 19:00:00,96.858,96.912,96.839,96.908,9102399985.0
2007-03-21 19:15:00,96.903,96.942,96.86,96.889,14188699965.0
2007-03-21 19:30:00,96.895,96.936,96.828,96.849,12343099974.0
2007-03-21 19:45:00,96.852,96.913,96.829,96.902,9436599955.0
2007-03-21 20:00:00,96.895,96.975,96.893,96.925,10431599973.0
2007-03-21 20:15:00,96.916,97.18,96.759,97.18,14862899988.0
2007-03-21 20:30:00,97.17,97.18,96.971,97.076,16284699968.0
2007-03-21 20:45:00,97.089,97.2,97.04,97.14,15695199949.0
2007-03-21 21:00:00,97.2,97.21,97.063,97.175,8004399986.0
2007-03-21 21:15:00,97.152,97.168,97.06,97.134,15516099962.0
2007-03-21 21:30:00,97.154,97.196,97.103,97.172,8075399980.0
2007-03-21 21:45:00,97.179,97.232,97.144,97.188,6860299978.0
2007-03-21 22:00:00,97.176,97.221,97.141,97.172,6388499977.0
2007-03-21 22:15:00,97.187,97.25,97.153,97.186,5019399983.0
2007-03-21 22:30:00,97.184,97.243,97.142,97.17,5294799987.0
2007-03-21 22:45:00,97.173,97.193,97.066,97.104,5043999993.0
2007-03-21 23:00:00,97.132,97.217,97.081,97.175,2808799987.0
2007-03-21 23:15:00,97.18,97.227,97.14,97.214,3090899987.0
2007-03-21 23:30:00,97.219,97.249,97.136,97.166,3610199987.0
2007-03-21 23:45:00,97.177,97.203,97.122,97.165,2567399997.0
2007-03-22 00:00:00,97.166,97.182,97.081,97.096,3257299991.0
2007-03-22 00:15:00,97.098,97.119,97.053,97.111,2973800007.0
2007-03-22 00:30:00,97.12,97.124,97.032,97.063,3405899997.0
2007-03-22 00:45:00,97.072,97.095,97.036,97.073,3435399982.0
2007-03-22 01:00:00,97.06,97.095,97.039,97.058,3249399998.0
2007-03-22 01:15:00,97.092,97.2,97.047,97.176,2874999998.0
2007-03-22 01:30:00,97.176,97.242,97.135,97.143,3466399989.0
2007-03-22 01:45:00,97.155,97.206,97.093,97.106,3733599984.0
2007-03-22 02:00:00,97.101,97.162,97.08,97.135,3352899993.0
2007-03-22 02:15:00,97.145,97.18,97.111,97.137,3437999982.0
2007-03-22 02:30:00,97.14,97.168,97.101,97.13,3186599996.0
2007-03-22 02:45:00,97.122,97.22,97.117,97.182,3090099990.0
2007-03-22 03:00:00,97.179,97.207,97.135,97.205,3363899983.0
2007-03-22 03:15:00,97.183,97.259,97.177,97.24,3471800005.0
2007-03-22 03:30:00,97.237,97.28,97.146,97.239,3396199988.0
2007-03-22 03:45:00,97.239,97.259,97.195,97.21,2947399993.0
2007-03-22 04:00:00,97.214,97.237,97.172,97.176,3230199995.0
2007-03-22 04:15:00,97.182,97.2,97.112,97.122,2898999999.0
2007-03-22 04:30:00,97.109,97.143,97.076,97.112,2756199996.0
2007-03-22 04:45:00,97.125,97.153,97.085,97.086,2572899998.0
2007-03-22 05:00:00,97.1,97.124,97.065,97.085,2693799997.0
2007-03-22 05:15:00,97.087,97.165,97.072,97.148,2745799998.0
2007-03-22 05:30:00,97.148,97.191,97.126,97.162,3313699988.0
2007-03-22 05:45:00,97.183,97.23,97.115,97.205,2907799993.0
2007-03-22 06:00:00,97.194,97.22,97.142,97.177,2688399987.0
2007-03-22 06:15:00,97.172,97.185,97.125,97.149,2180499989.0
2007-03-22 06:30:00,97.15,97.179,97.125,97.143,3085899985.0
2007-03-22 06:45:00,97.139,97.168,97.11,97.131,2912799989.0
2007-03-22 07:00:00,97.138,97.145,97.049,97.078,2675599984.0
2007-03-22 07:15:00,97.097,97.133,97.045,97.087,2893899988.0
2007-03-22 07:30:00,97.1,97.152,97.086,97.114,3037099991.0
2007-03-22 07:45:00,97.107,97.153,97.099,97.124,2907399988.0
2007-03-22 08:00:00,97.117,97.156,97.089,97.115,3103899997.0
2007-03-22 08:15:00,97.124,97.141,97.048,97.083,3293399988.0
2007-03-22 08:30:00,97.083,97.097,97.038,97.075,3334799992.0
2007-03-22 08:45:00,97.076,97.1,96.987,96.992,3311599979.0
2007-03-22 09:00:00,97.021,97.055,96.918,96.926,3372500014.0
2007-03-22 09:15:00,96.936,97.023,96.902,96.997,3786799989.0
2007-03-22 09:30:00,97.015,97.091,96.997,97.047,2972699989.0
2007-03-22 09:45:00,97.039,97.06,96.926,96.995,3458599996.0
2007-03-22 10:00:00,96.994,97.044,96.967,96.998,3035599988.0
2007-03-22 10:15:00,97.015,97.024,96.964,96.982,3387799985.0
2007-03-22 10:30:00,96.976,97.03,96.94,97.001,3320799987.0
2007-03-22 10:45:00,97.027,97.065,96.989,97.005,3010299976.0
2007-03-22 11:00:00,97.027,97.089,96.99,97.05,3880099986.0
2007-03-22 11:15:00,97.043,97.117,97.023,97.112,3722599969.0
2007-03-22 11:30:00,97.113,97.176,97.052,97.116,3778999980.0
2007-03-22 11:45:00,97.123,97.154,97.049,97.094,3459500000.0
2007-03-22 12:00:00,97.09,97.206,97.056,97.205,3496499991.0
2007-03-22 12:15:00,97.192,97.244,97.166,97.212,3409899986.0
2007-03-22 12:30:00,97.184,97.238,97.168,97.2,3580799992.0
2007-03-22 12:45:00,97.232,97.293,97.19,97.198,3393399986.0
2007-03-22 13:00:00,97.218,97.259,97.141,97.151,3501299982.0
2007-03-22 13:15:00,97.143,97.212,97.142,97.182,3234399973.0
2007-03-22 13:30:00,97.17,97.241,97.149,97.23,3367199978.0
2007-03-22 13:45:00,97.228,97.235,97.144,97.185,3500999994.0
2007-03-22 14:00:00,97.182,97.198,97.019,97.057,3415500002.0
2007-03-22 14:15:00,97.048,97.164,96.998,97.128,3668699985.0
2007-03-22 14:30:00,97.095,97.167,97.038,97.101,3345399990.0
2007-03-22 14:45:00,97.067,97.184,97.058,97.132,3799499982.0
2007-03-22 15:00:00,97.16,97.17,97.085,97.106,3456999975.0
2007-03-22 15:15:00,97.105,97.22,97.076,97.189,3355299978.0
2007-03-22 15:30:00,97.204,97.221,97.073,97.11,2996899997.0
2007-03-22 15:45:00,97.092,97.139,97.068,97.119,3239799990.0
2007-03-22 16:00:00,97.113,97.201,97.113,97.198,3605999999.0
2007-03-22 16:15:00,97.193,97.207,97.132,97.143,3503699989.0
2007-03-22 16:30:00,97.163,97.199,97.126,97.126,3652099981.0
2007-03-22 16:45:00,97.142,97.195,97.109,97.138,3174099979.0
2007-03-22 17:00:00,97.151,97.151,97.032,97.075,2891099997.0
2007-03-22 17:15:00,97.062,97.139,97.052,97.12,3427899985.0
2007-03-22 17:30:00,97.115,97.201,97.082,97.183,3606399996.0
2007-03-22 17:45:00,97.19,97.231,97.171,97.189,3355899996.0
2007-03-22 18:00:00,97.201,97.27,97.158,97.2,23814699981.0
2007-03-22 18:15:00,97.18,97.249,97.09,97.209,23639299976.0
2007-03-22 18:30:00,97.179,97.314,97.11,97.19,18627999931.0
2007-03-22 18:45:00,97.186,97.214,97.08,97.108,11959299979.0
2007-03-22 19:00:00,97.113,97.259,97.113,97.203,8612399970.0
2007-03-22 19:15:00,97.179,97.196,97.048,97.124,14466699959.0
2007-03-22 19:30:00,97.109,97.171,97.051,97.121,11782999967.0
2007-03-22 19:45:00,97.113,97.146,97.082,97.125,9092300009.0
2007-03-22 20:00:00,97.136,97.195,97.1,97.138,9766999976.0
2007-03-22 20:15:00,97.133,97.26,97.108,97.26,14977899982.0
2007-03-22 20:30:00,97.25,97.28,97.162,97.26,14735699962.0
2007-03-22 20:45:00,97.258,97.301,97.234,97.264,16372299989.0
2007-03-22 21:00:00,97.31,97.33,97.2,97.242,11964499969.0
2007-03-22 21:15:00,97.227,97.266,97.21,97.23,15007899951.0
2007-03-22 21:30:00,97.246,97.257,97.17,97.212,7764999970.0
2007-03-22 21:45:00,97.226,97.292,97.2,97.266,7184500009.0
2007-03-22 22:00:00,97.287,97.318,97.2,97.218,6554899983.0
2007-03-22 22:15:00,97.233,97.245,97.182,97.182,4497499990.0
2007-03-22 22:30:00,97.203,97.229,97.175,97.208,5416399992.0
2007-03-22 22:45:00,97.197,97.243,97.175,97.223,4987599985.0
2007-03-22 23:00:00,97.225,97.255,97.189,97.23,2787399993.0
2007-03-22 23:15:00,97.235,97.277,97.207,97.258,3541699975.0
2007-03-22 23:30:00,97.258,97.265,97.182,97.206,3620599998.0
2007-03-22 23:45:00,97.198,97.232,97.176,97.198,2579599994.0
2007-03-23 00:00:00,97.186,97.225,97.154,97.175,3407799999.0
2007-03-23 00:15:00,97.177,97.196,97.076,97.129,3190100004.0
2007-03-23 00:30:00,97.102,97.172,97.084,97.161,3313099992.0
2007-03-23 00:45:00,97.149,97.253,97.132,97.236,3503799987.0
2007-03-23 01:00:00,97.237,97.268,97.21,97.235,2823299968.0
2007-03-23 01:15:00,97.243,97.245,97.162,97.216,2888400000.0
2007-03-23 01:30:00,97.248,97.284,97.215,97.259,3386599983.0
2007-03-23 01:45:00,97.275,97.317,97.236,97.25,4029100005.0
2007-03-23 02:00:00,97.249,97.249,97.177,97.198,3485599989.0
2007-03-23 02:15:00,97.202,97.216,97.161,97.191,3328099992.0
2007-03-23 02:30:00,97.16,97.202,97.107,97.12,3363999978.0
2007-03-23 02:45:00,97.107,97.182,97.04,97.181,3328699984.0
2007-03-23 03:00:00,97.167,97.185,97.058,97.13,3104900010.0
2007-03-23 03:15:00,97.101,97.126,97.032,97.05,2838399988.0
2007-03-23 03:30:00,97.062,97.07,96.996,97.07,3526499986.0
2007-03-23 03:45:00,97.059,97.128,97.04,97.115,3475600005.0
2007-03-23 04:00:00,97.119,97.181,97.095,97.16,2827400009.0
2007-03-23 04:15:00,97.143,97.167,97.072,97.086,3050800006.0
2007-03-23 04:30:00,97.094,97.126,97.052,97.053,2756300000.0
2007-03-23 04:45:00,97.06,97.068,97.015,97.017,2913700003.0
2007-03-23 05:00:00,97.037,97.122,97.026,97.108,3214199996.0
2007-03-23 05:15:00,97.118,97.164,97.093,97.138,2817099985.0
2007-03-23 05:30:00,97.118,97.17,97.11,97.14,2483999981.0
2007-03-23 05:45:00,97.145,97.204,97.138,97.168,2764600007.0
2007-03-23 06:00:00,97.145,97.19,97.115,97.142,2790799998.0
2007-03-23 06:15:00,97.135,97.23,97.135,97.18,2889100001.0
2007-03-23 06:30:00,97.216,97.226,97.132,97.162,3598199989.0
2007-03-23 06:45:00,97.178,97.25,97.158,97.242,2992499998.0
2007-03-23 07:00:00,97.238,97.259,97.194,97.194,2899299998.0
2007-03-23 07:15:00,97.213,97.277,97.207,97.253,3121799997.0
2007-03-23 07:30:00,97.239,97.272,97.151,97.172,3249400011.0
2007-03-23 07:45:00,97.159,97.206,97.141,97.179,3346000015.0
2007-03-23 08:00:00,97.151,97.198,97.122,97.143,2984499995.0
2007-03-23 08:15:00,97.148,97.188,97.114,97.173,3590099972.0
2007-03-23 08:30:00,97.167,97.277,97.148,97.267,3311600005.0
2007-03-23 08:45:00,97.275,97.292,97.194,97.21,3294399987.0
2007-03-23 09:00:00,97.238,97.238,97.186,97.194,3403899985.0
2007-03-23 09:15:00,97.215,97.238,97.148,97.198,3477699987.0
2007-03-23 09:30:00,97.203,97.21,97.143,97.162,3398799996.0
2007-03-23 09:45:00,97.182,97.188,97.046,97.083,3607399993.0
2007-03-23 10:00:00,97.074,97.12,96.988,97.04,2592699988.0
2007-03-23 10:15:00,97.08,97.126,97.05,97.066,3620699993.0
2007-03-23 10:30:00,97.089,97.102,97.043,97.072,3273599976.0
2007-03-23 10:45:00,97.069,97.082,96.939,96.959,3251100004.0
2007-03-23 11:00:00,96.963,96.986,96.718,96.742,3572599988.0
2007-03-23 11:15:00,96.742,96.898,96.722,96.834,3961899975.0
2007-03-23 11:30:00,96.819,96.925,96.79,96.883,3768400002.0
2007-03-23 11:45:00,96.878,96.943,96.847,96.893,3587199997.0
2007-03-23 12:00:00,96.881,96.939,96.86,96.922,4054900003.0
2007-03-23 12:15:00,96.942,97.024,96.9,96.965,3449900000.0
2007-03-23 12:30:00,96.946,96.98,96.834,96.871,3374699992.0
2007-03-23 12:45:00,96.876,96.973,96.837,96.951,3266499986.0
2007-03-23 13:00:00,96.961,96.97,96.805,96.822,3741800007.0
2007-03-23 13:15:00,96.795,96.843,96.726,96.827,3172199995.0
2007-03-23 13:30:00,96.833,96.871,96.805,96.845,3628099978.0
2007-03-23 13:45:00,96.84,96.911,96.775,96.89,3226399994.0
2007-03-23 14:00:00,96.889,96.944,96.854,96.9,3057399992.0
2007-03-23 14:15:00,96.914,97.074,96.914,97.06,3383999997.0
2007-03-23 14:30:00,97.074,97.084,96.92,96.94,3079799989.0
2007-03-23 14:45:00,96.939,96.98,96.829,96.867,3662299990.0
2007-03-23 15:00:00,96.864,96.957,96.857,96.879,3094099995.0
2007-03-23 15:15:00,96.87,96.875,96.777,96.812,3424999992.0
2007-03-23 15:30:00,96.814,96.857,96.743,96.783,2660599997.0
2007-03-23 15:45:00,96.8,96.86,96.768,96.85,3367399984.0
2007-03-23 16:00:00,96.829,96.899,96.789,96.847,3511000002.0
2007-03-23 16:15:00,96.855,96.876,96.723,96.741,3122400002.0
2007-03-23 16:30:00,96.735,96.823,96.708,96.708,3597599997.0
2007-03-23 16:45:00,96.704,96.802,96.704,96.774,3650400005.0
2007-03-23 17:00:00,96.738,96.781,96.718,96.766,3313299982.0
2007-03-23 17:15:00,96.773,96.799,96.67,96.733,2744999985.0
2007-03-23 17:30:00,96.724,96.797,96.68,96.699,3586399996.0
2007-03-23 17:45:00,96.677,96.79,96.659,96.79,3109899990.0
2007-03-23 18:00:00,96.767,96.9,96.743,96.86,23897399905.0
2007-03-23 18:15:00,96.85,96.867,96.804,96.848,21621699922.0
2007-03-23 18:30:00,96.85,96.866,96.761,96.761,19682399956.0
2007-03-23 18:45:00,96.778,96.908,96.758,96.867,13324499950.0
2007-03-23 19:00:00,96.86,96.887,96.823,96.846,9102899982.0
2007-03-23 19:15:00,96.842,96.862,96.791,96.816,14129399953.0
2007-03-23 19:30:00,96.82,96.842,96.767,96.793,12503899972.0
2007-03-23 19:45:00,96.794,96.838,96.768,96.805,9032599998.0
2007-03-23 20:00:00,96.816,96.832,96.758,96.805,10221899977.0
2007-03-23 20:15:00,96.825,96.836,96.769,96.781,14695999952.0
2007-03-23 20:30:00,96.85,96.86,96.763,96.801,14367199963.0
2007-03-23 20:45:00,96.799,96.9,96.775,96.855,16113199944.0
2007-03-23 21:00:00,96.857,96.91,96.828,96.863,10555999992.0
2007-03-23 21:15:00,96.849,96.871,96.815,96.85,14491499965.0
2007-03-23 21:30:00,96.85,96.893,96.803,96.867,8196499969.0
2007-03-23 21:45:00,96.854,96.915,96.844,96.88,6781899973.0
2007-03-23 22:00:00,96.888,96.913,96.824,96.852,6496499973.0
2007-03-23 22:15:00,96.86,96.88,96.809,96.809,4695799995.0
2007-03-23 22:30:00,96.845,96.86,96.805,96.811,5272099989.0
2007-03-23 22:45:00,96.836,96.867,96.774,96.819,4798299977.0
2007-03-25 23:00:00,96.837,96.856,96.713,96.722,3108799986.0
2007-03-25 23:15:00,96.7,96.752,96.622,96.646,2977099988.0
2007-03-25 23:30:00,96.657,96.707,96.617,96.692,3538100000.0
2007-03-25 23:45:00,96.674,96.708,96.635,96.67,2429999980.0
2007-03-26 00:00:00,96.689,96.714,96.628,96.69,2709100006.0
2007-03-26 00:15:00,96.674,96.694,96.621,96.673,2713399996.0
2007-03-26 00:30:00,96.679,96.688,96.617,96.64,3242799984.0
2007-03-26 00:45:00,96.63,96.694,96.543,96.671,3506099970.0
2007-03-26 01:00:00,96.65,96.748,96.65,96.731,2706999994.0
2007-03-26 01:15:00,96.737,96.799,96.715,96.777,2784499985.0
2007-03-26 01:30:00,96.79,96.84,96.766,96.825,3564499984.0
2007-03-26 01:45:00,96.837,96.851,96.737,96.758,3948299970.0
2007-03-26 02:00:00,96.776,96.785,96.679,96.745,1595099991.0
2007-03-26 02:15:00,96.752,96.807,96.718,96.74,1275199999.0
2007-03-26 02:30:00,96.73,96.755,96.669,96.673,1357899994.0
2007-03-26 02:45:00,96.658,96.695,96.637,96.637,1107499994.0
2007-03-26 03:00:00,96.64,96.668,96.602,96.645,1536199998.0
2007-03-26 03:15:00,96.636,96.67,96.597,96.67,1348099994.0
2007-03-26 03:30:00,96.682,96.733,96.663,96.685,1300499998.0
2007-03-26 03:45:00,96.692,96.724,96.677,96.69,1301899992.0
2007-03-26 04:00:00,96.688,96.728,96.675,96.713,1013699993.0
2007-03-26 04:15:00,96.722,96.762,96.687,96.721,1617599992.0
2007-03-26 04:30:00,96.711,96.732,96.7,96.715,1352700005.0
2007-03-26 04:45:00,96.712,96.722,96.683,96.688,1279799993.0
2007-03-26 05:00:00,96.638,96.685,96.62,96.643,2477199997.0
2007-03-26 05:15:00,96.637,96.672,96.599,96.622,2831199987.0
2007-03-26 05:30:00,96.615,96.655,96.615,96.643,2643799990.0
2007-03-26 05:45:00,96.643,96.693,96.635,96.663,3295599982.0
2007-03-26 06:00:00,96.659,96.745,96.659,96.715,3492799987.0
2007-03-26 06:15:00,96.72,96.735,96.677,96.697,4044099990.0
2007-03-26 06:30:00,96.698,96.738,96.68,96.727,7378299989.0
2007-03-26 06:45:00,96.73,96.751,96.699,96.712,5915500006.0
2007-03-26 07:00:00,96.708,96.733,96.667,96.69,8456299964.0
2007-03-26 07:15:00,96.695,96.736,96.675,96.69,8688099957.0
2007-03-26 07:30:00,96.686,96.75,96.676,96.72,7998199989.0
2007-03-26 07:45:00,96.72,96.821,96.68,96.693,5473899979.0
2007-03-26 08:00:00,96.71,96.889,96.707,96.865,4759300005.0
2007-03-26 08:15:00,96.86,96.874,96.744,96.772,6351099996.0
2007-03-26 08:30:00,96.767,96.783,96.706,96.769,6921599983.0
2007-03-26 08:45:00,96.773,96.837,96.759,96.806,4810799998.0
2007-03-26 09:00:00,96.788,96.81,96.711,96.791,6914099990.0
2007-03-26 09:15:00,96.788,96.837,96.758,96.786,10070099995.0
2007-03-26 09:30:00,96.793,96.817,96.735,96.808,14219899959.0
2007-03-26 09:45:00,96.805,96.819,96.761,96.778,15588299977.0
2007-03-26 10:00:00,96.768,96.797,96.754,96.765,1515499994.0
2007-03-26 10:15:00,96.763,96.79,96.753,96.79,1553400002.0
2007-03-26 10:30:00,96.795,96.852,96.764,96.768,1255300001.0
2007-03-26 10:45:00,96.777,96.79,96.715,96.753,1387099995.0
2007-03-26 11:00:00,96.776,96.87,96.76,96.825,1433599997.0
2007-03-26 11:15:00,96.802,96.819,96.76,96.777,1449799990.0
2007-03-26 11:30:00,96.774,96.826,96.747,96.8,1625599997.0
2007-03-26 11:45:00,96.793,96.815,96.763,96.782,1198100001.0
2007-03-26 12:00:00,96.795,96.845,96.787,96.817,1397999993.0
2007-03-26 12:15:00,96.818,96.825,96.77,96.796,1123799994.0
2007-03-26 12:30:00,96.791,96.827,96.756,96.756,2054800000.0
2007-03-26 12:45:00,96.759,96.77,96.718,96.737,1046999998.0
2007-03-26 13:00:00,96.743,96.814,96.733,96.805,1540199994.0
2007-03-26 13:15:00,96.819,96.85,96.786,96.839,1311099995.0
2007-03-26 13:30:00,96.847,96.866,96.813,96.826,1371499992.0
2007-03-26 13:45:00,96.829,96.841,96.783,96.829,1624499997.0
2007-03-26 14:00:00,96.821,96.919,96.813,96.86,1715700003.0
2007-03-26 14:15:00,96.863,96.891,96.842,96.858,1334399997.0
2007-03-26 14:30:00,96.844,96.847,96.78,96.805,1269600003.0
2007-03-26 14:45:00,96.803,96.893,96.8,96.876,1564599992.0
2007-03-26 15:00:00,96.868,96.942,96.833,96.833,1583299997.0
2007-03-26 15:15:00,96.832,96.925,96.832,96.895,1264400004.0
2007-03-26 15:30:00,96.907,96.932,96.884,96.91,1607099998.0
2007-03-26 15:45:00,96.927,96.984,96.906,96.956,1545599994.0
2007-03-26 16:00:00,96.948,97.025,96.861,97.012,1601999988.0
2007-03-26 16:15:00,97.011,97.12,96.991,97.054,1996899995.0
2007-03-26 16:30:00,97.059,97.07,97.005,97.005,1717299998.0
2007-03-26 16:45:00,97.003,97.074,96.987,97.061,1697199985.0
2007-03-26 17:00:00,97.059,97.098,97.014,97.034,1685300003.0
2007-03-26 17:15:00,97.025,97.072,96.989,97.014,1595599991.0
2007-03-26 17:30:00,97.003,97.003,96.916,96.976,1538699996.0
2007-03-26 17:45:00,96.961,97.007,96.933,96.999,1052599990.0
2007-03-26 18:00:00,97.002,97.023,96.971,97.008,1245499995.0
2007-03-26 18:15:00,97.001,97.047,96.988,97.035,1659499996.0
2007-03-26 18:30:00,97.037,97.051,96.991,97.041,1534099984.0
2007-03-26 18:45:00,97.03,97.077,97.023,97.069,1397699999.0
2007-03-26 19:00:00,97.06,97.067,97.009,97.057,1460499995.0
2007-03-26 19:15:00,97.044,97.082,97.044,97.064,1561299992.0
2007-03-26 19:30:00,97.066,97.116,97.055,97.115,1272899987.0
2007-03-26 19:45:00,97.111,97.125,97.075,97.075,1417499995.0
2007-03-26 20:00:00,97.076,97.122,97.055,97.057,1375200000.0
2007-03-26 20:15:00,97.073,97.083,97.045,97.068,1307699993.0
2007-03-26 20:30:00,97.067,97.113,97.052,97.105,1338500008.0
2007-03-26 20:45:00,97.093,97.108,97.066,97.075,1138299998.0
2007-03-26 21:00:00,97.077,97.104,97.073,97.088,1458999990.0
2007-03-26 21:15:00,97.095,97.135,97.09,97.111,1018200002.0
2007-03-26 21:30:00,97.115,97.152,97.105,97.12,915199999.0
2007-03-26 21:45:00,97.127,97.137,97.099,97.109,1026699997.0
2007-03-26 22:00:00,97.118,97.146,97.099,97.135,933600003.0
2007-03-26 22:15:00,97.128,97.14,97.108,97.14,880600002.0
2007-03-26 22:30:00,97.138,97.183,97.127,97.173,944699996.0
2007-03-26 22:45:00,97.167,97.169,97.129,97.129,1107599993.0
2007-03-26 23:00:00,97.12,97.177,97.114,97.177,955199991.0
2007-03-26 23:15:00,97.163,97.198,97.155,97.159,882599992.0
2007-03-26 23:30:00,97.147,97.19,97.137,97.172,1046099992.0
2007-03-26 23:45:00,97.169,97.176,97.101,97.133,1020599993.0
2007-03-27 00:00:00,97.153,97.164,97.105,97.105,1172599997.0
2007-03-27 00:15:00,97.084,97.123,97.064,97.12,1535499994.0
2007-03-27 00:30:00,97.115,97.116,97.064,97.105,1099599995.0
2007-03-27 00:45:00,97.073,97.195,97.073,97.155,1501399997.0
2007-03-27 01:00:00,97.153,97.197,97.148,97.154,1649700003.0
2007-03-27 01:15:00,97.156,97.212,97.137,97.175,1456499993.0
2007-03-27 01:30:00,97.181,97.279,97.171,97.214,1354400002.0
2007-03-27 01:45:00,97.214,97.266,97.179,97.194,1356299991.0
2007-03-27 02:00:00,97.186,97.224,97.171,97.208,1258499994.0
2007-03-27 02:15:00,97.195,97.215,97.178,97.19,1094199995.0
2007-03-27 02:30:00,97.193,97.203,97.158,97.186,1103999992.0
2007-03-27 02:45:00,97.186,97.186,97.11,97.153,1326999994.0
2007-03-27 03:00:00,97.149,97.178,97.129,97.145,1465300002.0
2007-03-27 03:15:00,97.153,97.194,97.13,97.175,1255099999.0
2007-03-27 03:30:00,97.174,97.248,97.145,97.168,1245999997.0
2007-03-27 03:45:00,97.172,97.216,97.159,97.207,1304999998.0
2007-03-27 04:00:00,97.209,97.23,97.2,97.21,948800004.0
2007-03-27 04:15:00,97.2,97.218,97.178,97.21,863699998.0
2007-03-27 04:30:00,97.208,97.223,97.157,97.172,1283499995.0
2007-03-27 04:45:00,97.171,97.171,97.103,97.103,1338799994.0
2007-03-27 05:00:00,97.081,97.133,97.078,97.113,2585500007.0
2007-03-27 05:15:00,97.11,97.135,97.098,97.129,2462700006.0
2007-03-27 05:30:00,97.127,97.168,97.115,97.155,2095999993.0
2007-03-27 05:45:00,97.153,97.164,97.086,97.102,3540100002.0
2007-03-27 06:00:00,97.095,97.121,97.037,97.083,3594099978.0
2007-03-27 06:15:00,97.092,97.135,97.081,97.118,3656899979.0
2007-03-27 06:30:00,97.112,97.129,97.092,97.116,7559199991.0
2007-03-27 06:45:00,97.11,97.158,97.099,97.153,5607599965.0
2007-03-27 07:00:00,97.14,97.161,97.103,97.135,8636899981.0
2007-03-27 07:15:00,97.133,97.163,97.081,97.081,8229099981.0
2007-03-27 07:30:00,97.081,97.126,97.053,97.115,7354199980.0
2007-03-27 07:45:00,97.11,97.11,97.048,97.077,5470899964.0
2007-03-27 08:00:00,97.078,97.092,97.012,97.032,4777499983.0
2007-03-27 08:15:00,97.032,97.094,97.03,97.078,6059599998.0
2007-03-27 08:30:00,97.065,97.108,97.04,97.096,6905699975.0
2007-03-27 08:45:00,97.089,97.102,96.994,97.022,5289099983.0
2007-03-27 09:00:00,97.025,97.113,97.001,97.097,6761599967.0
2007-03-27 09:15:00,97.099,97.155,97.063,97.13,9745799986.0
2007-03-27 09:30:00,97.134,97.181,97.086,97.116,13667699979.0
2007-03-27 09:45:00,97.11,97.167,97.067,97.141,16127099988.0
2007-03-27 10:00:00,97.16,97.268,97.143,97.227,1605299997.0
2007-03-27 10:15:00,97.223,97.31,97.207,97.267,1583200001.0
2007-03-27 10:30:00,97.26,97.406,97.247,97.363,1380099994.0
2007-03-27 10:45:00,97.361,97.441,97.35,97.441,1537999993.0
2007-03-27 11:00:00,97.435,97.435,97.357,97.377,1696999984.0
2007-03-27 11:15:00,97.392,97.398,97.33,97.36,1537800001.0
2007-03-27 11:30:00,97.342,97.398,97.316,97.374,1719800011.0
2007-03-27 11:45:00,97.357,97.385,97.324,97.352,1204000008.0
2007-03-27 12:00:00,97.355,97.397,97.288,97.303,1550600001.0
2007-03-27 12:15:00,97.312,97.344,97.294,97.317,1352899996.0
2007-03-27 12:30:00,97.325,97.337,97.282,97.295,1245599997.0
2007-03-27 12:45:00,97.318,97.345,97.288,97.342,1207900004.0
2007-03-27 13:00:00,97.345,97.386,97.321,97.38,1744899998.0
2007-03-27 13:15:00,97.38,97.405,97.335,97.385,1356199996.0
2007-03-27 13:30:00,97.395,97.42,97.372,97.402,1366100000.0
2007-03-27 13:45:00,97.403,97.435,97.337,97.343,1498099984.0
2007-03-27 14:00:00,97.34,97.439,97.334,97.365,1184199986.0
2007-03-27 14:15:00,97.376,97.402,97.282,97.3,1253099999.0
2007-03-27 14:30:00,97.291,97.294,97.214,97.259,1601399984.0
2007-03-27 14:45:00,97.258,97.313,97.241,97.264,1415000003.0
2007-03-27 15:00:00,97.27,97.285,97.229,97.229,1613699999.0
2007-03-27 15:15:00,97.226,97.235,97.149,97.165,1706599991.0
2007-03-27 15:30:00,97.162,97.173,97.092,97.173,1893599998.0
2007-03-27 15:45:00,97.184,97.247,97.146,97.146,1324900004.0
2007-03-27 16:00:00,97.18,97.207,97.073,97.082,1718999991.0
2007-03-27 16:15:00,97.091,97.231,97.083,97.171,1616900012.0
2007-03-27 16:30:00,97.171,97.171,97.043,97.107,1590000001.0
2007-03-27 16:45:00,97.11,97.209,97.098,97.111,1461799991.0
2007-03-27 17:00:00,97.105,97.155,97.09,97.122,1656399991.0
2007-03-27 17:15:00,97.129,97.138,97.067,97.1,1896100000.0
2007-03-27 17:30:00,97.081,97.167,97.041,97.154,1227900000.0
2007-03-27 17:45:00,97.147,97.154,97.078,97.08,1527099993.0
2007-03-27 18:00:00,97.076,97.086,97.008,97.066,1402600004.0
2007-03-27 18:15:00,97.056,97.133,97.056,97.104,1558999996.0
2007-03-27 18:30:00,97.096,97.115,97.056,97.081,1440200000.0
2007-03-27 18:45:00,97.082,97.109,97.067,97.096,1015999999.0
2007-03-27 19:00:00,97.097,97.115,97.077,97.092,1778899997.0
2007-03-27 19:15:00,97.079,97.127,97.066,97.102,1273999996.0
2007-03-27 19:30:00,97.092,97.131,97.086,97.107,1171900001.0
2007-03-27 19:45:00,97.114,97.138,97.106,97.134,991199994.0
2007-03-27 20:00:00,97.142,97.144,97.105,97.115,1073599997.0
2007-03-27 20:15:00,97.117,97.134,97.075,97.092,1416699991.0
2007-03-27 20:30:00,97.094,97.123,97.075,97.095,847700001.0
2007-03-27 20:45:00,97.088,97.129,97.07,97.114,1236200002.0
2007-03-27 21:00:00,97.113,97.124,97.09,97.108,1544899999.0
2007-03-27 21:15:00,97.125,97.126,97.076,97.081,1141600006.0
2007-03-27 21:30:00,97.087,97.105,97.053,97.085,605899996.0
2007-03-27 21:45:00,97.085,97.109,97.074,97.093,1106099988.0
2007-03-27 22:00:00,97.095,97.095,97.035,97.051,933400001.0
2007-03-27 22:15:00,97.05,97.08,97.027,97.066,1283399997.0
2007-03-27 22:30:00,97.082,97.1,97.055,97.075,891999996.0
2007-03-27 22:45:00,97.078,97.125,97.053,97.078,1118499989.0
2007-03-27 23:00:00,97.086,97.225,97.079,97.161,1334699994.0
2007-03-27 23:15:00,97.163,97.275,97.145,97.213,1541199986.0
2007-03-27 23:30:00,97.213,97.253,97.18,97.232,1450299994.0
2007-03-27 23:45:00,97.247,97.283,97.207,97.207,1396699994.0
2007-03-28 00:00:00,97.203,97.262,97.189,97.23,1453999995.0
2007-03-28 00:15:00,97.225,97.243,97.197,97.219,1212499988.0
2007-03-28 00:30:00,97.222,97.25,97.18,97.203,1334899999.0
2007-03-28 00:45:00,97.205,97.256,97.199,97.234,1689200001.0
2007-03-28 01:00:00,97.235,97.248,97.178,97.239,1503299995.0
2007-03-28 01:15:00,97.233,97.261,97.195,97.207,1344499983.0
2007-03-28 01:30:00,97.228,97.257,97.204,97.231,1477799995.0
2007-03-28 01:45:00,97.234,97.309,97.222,97.3,1289299992.0
2007-03-28 02:00:00,97.295,97.335,97.272,97.332,1301699990.0
2007-03-28 02:15:00,97.337,97.345,97.275,97.292,1661900000.0
2007-03-28 02:30:00,97.296,97.314,97.237,97.298,1528199995.0
2007-03-28 02:45:00,97.286,97.295,97.218,97.245,1224300000.0
2007-03-28 03:00:00,97.248,97.289,97.151,97.18,1257700007.0
2007-03-28 03:15:00,97.17,97.182,96.92,96.924,1742500000.0
2007-03-28 03:30:00,96.9,96.992,96.877,96.95,1680400001.0
2007-03-28 03:45:00,96.956,96.981,96.826,96.882,1379699990.0
2007-03-28 04:00:00,96.882,96.891,96.844,96.862,1699699992.0
2007-03-28 04:15:00,96.863,96.906,96.861,96.884,1130299999.0
2007-03-28 04:30:00,96.875,96.909,96.863,96.887,1207399986.0
2007-03-28 04:45:00,96.883,96.891,96.858,96.875,890400001.0
2007-03-28 05:00:00,96.849,96.919,96.843,96.906,2822000005.0
2007-03-28 05:15:00,96.9,96.937,96.895,96.92,2668400002.0
2007-03-28 05:30:00,96.912,96.922,96.857,96.876,2447700008.0
2007-03-28 05:45:00,96.871,96.927,96.871,96.915,3252899999.0
2007-03-28 06:00:00,96.91,96.93,96.879,96.916,3610599997.0
2007-03-28 06:15:00,96.918,96.968,96.881,96.895,4150100005.0
2007-03-28 06:30:00,96.888,96.898,96.754,96.809,7837099993.0
2007-03-28 06:45:00,96.806,96.836,96.756,96.791,6113399984.0
2007-03-28 07:00:00,96.794,96.82,96.698,96.722,8824099989.0
2007-03-28 07:15:00,96.722,96.815,96.704,96.794,8645099979.0
2007-03-28 07:30:00,96.792,96.843,96.734,96.768,7908499998.0
2007-03-28 07:45:00,96.779,96.863,96.761,96.863,5243399951.0
2007-03-28 08:00:00,96.853,96.868,96.755,96.771,4524899967.0
2007-03-28 08:15:00,96.773,96.836,96.76,96.785,5765599974.0
2007-03-28 08:30:00,96.784,96.804,96.721,96.78,6745199986.0
2007-03-28 08:45:00,96.775,96.777,96.693,96.774,4828199990.0
2007-03-28 09:00:00,96.777,96.809,96.737,96.8,6793199997.0
2007-03-28 09:15:00,96.79,96.815,96.745,96.807,9198500006.0
2007-03-28 09:30:00,96.806,96.815,96.691,96.732,14535399962.0
2007-03-28 09:45:00,96.72,96.73,96.692,96.72,16612499962.0
2007-03-28 10:00:00,96.715,96.794,96.711,96.774,1474799999.0
2007-03-28 10:15:00,96.769,96.827,96.733,96.825,1387599993.0
2007-03-28 10:30:00,96.815,96.815,96.689,96.744,1842799988.0
2007-03-28 10:45:00,96.743,96.824,96.737,96.776,1388999999.0
2007-03-28 11:00:00,96.773,96.8,96.734,96.774,1475200003.0
2007-03-28 11:15:00,96.795,96.82,96.75,96.798,1482099998.0
2007-03-28 11:30:00,96.819,96.878,96.786,96.865,1336599992.0
2007-03-28 11:45:00,96.862,96.883,96.836,96.872,1425899995.0
2007-03-28 12:00:00,96.861,96.863,96.759,96.761,1474699996.0
2007-03-28 12:15:00,96.744,96.763,96.644,96.645,1234400001.0
2007-03-28 12:30:00,96.631,96.704,96.617,96.7,1575499985.0
2007-03-28 12:45:00,96.711,96.757,96.686,96.713,1432699999.0
2007-03-28 13:00:00,96.709,96.751,96.669,96.711,1582399992.0
2007-03-28 13:15:00,96.709,96.764,96.697,96.764,1535599990.0
2007-03-28 13:30:00,96.771,96.851,96.757,96.844,1763600006.0
2007-03-28 13:45:00,96.846,96.881,96.823,96.861,1220500000.0
2007-03-28 14:00:00,96.859,96.864,96.721,96.721,1548299991.0
2007-03-28 14:15:00,96.713,96.744,96.651,96.699,1662000001.0
2007-03-28 14:30:00,96.673,96.722,96.562,96.634,1869500016.0
2007-03-28 14:45:00,96.643,96.717,96.602,96.669,1704799985.0
2007-03-28 15:00:00,96.656,96.679,96.597,96.623,1665100006.0
2007-03-28 15:15:00,96.62,96.628,96.557,96.596,1645899991.0
2007-03-28 15:30:00,96.583,96.595,96.52,96.55,1715499989.0
2007-03-28 15:45:00,96.561,96.565,96.398,96.426,1763199999.0
2007-03-28 16:00:00,96.421,96.47,96.374,96.461,1859599989.0
2007-03-28 16:15:00,96.484,96.495,96.347,96.392,1677499991.0
2007-03-28 16:30:00,96.405,96.433,96.214,96.246,1766299999.0
2007-03-28 16:45:00,96.249,96.373,96.23,96.313,1571899996.0
2007-03-28 17:00:00,96.292,96.388,96.277,96.295,1307400007.0
2007-03-28 17:15:00,96.302,96.346,96.156,96.226,1628199991.0
2007-03-28 17:30:00,96.23,96.278,96.175,96.236,1898099990.0
2007-03-28 17:45:00,96.233,96.268,96.131,96.162,1554599997.0
2007-03-28 18:00:00,96.137,96.236,96.108,96.147,1700499987.0
2007-03-28 18:15:00,96.162,96.18,96.091,96.137,1261699994.0
2007-03-28 18:30:00,96.123,96.208,96.107,96.198,1697000002.0
2007-03-28 18:45:00,96.207,96.238,96.179,96.21,1416799990.0
2007-03-28 19:00:00,96.216,96.241,96.164,96.215,1284400001.0
2007-03-28 19:15:00,96.221,96.221,96.132,96.132,1226099988.0
2007-03-28 19:30:00,96.133,96.167,96.084,96.15,1614600008.0
2007-03-28 19:45:00,96.157,96.188,96.12,96.172,1389399992.0
2007-03-28 20:00:00,96.168,96.188,96.122,96.155,1566200014.0
2007-03-28 20:15:00,96.166,96.182,96.068,96.077,1560599995.0
2007-03-28 20:30:00,96.082,96.123,96.047,96.108,1339800000.0
2007-03-28 20:45:00,96.106,96.133,96.062,96.131,1394000010.0
2007-03-28 21:00:00,96.123,96.147,96.081,96.125,1464799991.0
2007-03-28 21:15:00,96.135,96.165,96.016,96.036,1502499998.0
2007-03-28 21:30:00,96.035,96.067,96.009,96.059,1179299995.0
2007-03-28 21:45:00,96.051,96.058,95.995,96.028,1229099993.0
2007-03-28 22:00:00,96.03,96.05,95.993,96.032,1241599989.0
2007-03-28 22:15:00,96.035,96.054,96.005,96.045,685299998.0
2007-03-28 22:30:00,96.046,96.097,96.006,96.03,1251199995.0
2007-03-28 22:45:00,96.025,96.053,95.988,96.039,1038199997.0
2007-03-28 23:00:00,96.036,96.081,96.016,96.059,1417499998.0
2007-03-28 23:15:00,96.058,96.117,96.05,96.101,1135899994.0
2007-03-28 23:30:00,96.107,96.112,95.978,96.048,1337200001.0
2007-03-28 23:45:00,96.043,96.088,96.029,96.069,1210299998.0
2007-03-29 00:00:00,96.076,96.082,96.021,96.075,1314000010.0
2007-03-29 00:15:00,96.084,96.102,96.062,96.085,1231300000.0
2007-03-29 00:30:00,96.083,96.09,96.02,96.041,1148999986.0
2007-03-29 00:45:00,96.04,96.04,95.987,96.013,1295600001.0
2007-03-29 01:00:00,96.017,96.055,96.0,96.036,1258599989.0
2007-03-29 01:15:00,96.045,96.063,96.019,96.032,836100004.0
2007-03-29 01:30:00,96.033,96.092,95.998,96.058,1210499996.0
2007-03-29 01:45:00,96.053,96.074,96.0,96.044,1439699995.0
2007-03-29 02:00:00,96.037,96.159,96.029,96.152,1345800003.0
2007-03-29 02:15:00,96.156,96.191,96.102,96.126,1813999994.0
2007-03-29 02:30:00,96.117,96.132,96.06,96.065,1536500000.0
2007-03-29 02:45:00,96.068,96.076,95.843,95.919,1253899996.0
2007-03-29 03:00:00,95.92,95.979,95.903,95.962,1444800002.0
2007-03-29 03:15:00,95.969,96.035,95.969,96.011,1074599991.0
2007-03-29 03:30:00,96.014,96.121,95.99,96.092,1476599990.0
2007-03-29 03:45:00,96.114,96.152,96.038,96.054,1525699999.0
2007-03-29 04:00:00,96.053,96.155,96.052,96.143,1305999991.0
2007-03-29 04:15:00,96.132,96.133,96.092,96.13,881900001.0
2007-03-29 04:30:00,96.138,96.144,96.091,96.133,1212899992.0
2007-03-29 04:45:00,96.165,96.165,96.097,96.13,1318200001.0
2007-03-29 05:00:00,96.107,96.224,96.091,96.216,2495599988.0
2007-03-29 05:15:00,96.213,96.288,96.205,96.256,2516599991.0
2007-03-29 05:30:00,96.243,96.326,96.243,96.324,2428800000.0
2007-03-29 05:45:00,96.335,96.394,96.294,96.375,3420899979.0
2007-03-29 06:00:00,96.369,96.387,96.329,96.349,3058799992.0
2007-03-29 06:15:00,96.355,96.361,96.299,96.344,4229399988.0
2007-03-29 06:30:00,96.333,96.342,96.211,96.229,7995399959.0
2007-03-29 06:45:00,96.227,96.299,96.213,96.285,6171499968.0
2007-03-29 07:00:00,96.283,96.294,96.24,96.247,8439399998.0
2007-03-29 07:15:00,96.252,96.306,96.227,96.272,8243999987.0
2007-03-29 07:30:00,96.26,96.281,96.201,96.243,7620699951.0
2007-03-29 07:45:00,96.255,96.297,96.238,96.272,5256699983.0
2007-03-29 08:00:00,96.275,96.33,96.261,96.3,4676999994.0
2007-03-29 08:15:00,96.31,96.38,96.3,96.352,6219699984.0
2007-03-29 08:30:00,96.346,96.39,96.284,96.358,6607099972.0
2007-03-29 08:45:00,96.36,96.48,96.35,96.445,4431099980.0
2007-03-29 09:00:00,96.448,96.477,96.415,96.42,7098199974.0
2007-03-29 09:15:00,96.423,96.505,96.423,96.457,9807899977.0
2007-03-29 09:30:00,96.458,96.546,96.423,96.437,14301599952.0
2007-03-29 09:45:00,96.431,96.486,96.398,96.472,16289199978.0
2007-03-29 10:00:00,96.481,96.613,96.479,96.595,1543799993.0
2007-03-29 10:15:00,96.588,96.623,96.556,96.576,1327399997.0
2007-03-29 10:30:00,96.568,96.569,96.515,96.545,1557899990.0
2007-03-29 10:45:00,96.547,96.576,96.515,96.532,1754299989.0
2007-03-29 11:00:00,96.532,96.593,96.532,96.568,1172300010.0
2007-03-29 11:15:00,96.575,96.685,96.563,96.662,1356899991.0
2007-03-29 11:30:00,96.66,96.728,96.652,96.72,1723499997.0
2007-03-29 11:45:00,96.709,96.717,96.633,96.666,1653299990.0
2007-03-29 12:00:00,96.668,96.712,96.637,96.712,1621500002.0
2007-03-29 12:15:00,96.705,96.719,96.659,96.666,1898799994.0
2007-03-29 12:30:00,96.669,96.724,96.659,96.701,1222499992.0
2007-03-29 12:45:00,96.7,96.71,96.662,96.695,1448400006.0
2007-03-29 13:00:00,96.704,96.716,96.638,96.68,1451599992.0
2007-03-29 13:15:00,96.673,96.699,96.64,96.652,1485200007.0
2007-03-29 13:30:00,96.657,96.661,96.547,96.559,1244199992.0
2007-03-29 13:45:00,96.546,96.619,96.498,96.619,1429899999.0
2007-03-29 14:00:00,96.608,96.674,96.568,96.635,1963600001.0
2007-03-29 14:15:00,96.642,96.664,96.59,96.595,2037200008.0
2007-03-29 14:30:00,96.59,96.726,96.572,96.685,1699999985.0
2007-03-29 14:45:00,96.66,96.663,96.599,96.639,1224099989.0
2007-03-29 15:00:00,96.644,96.669,96.584,96.625,1660099990.0
2007-03-29 15:15:00,96.625,96.672,96.61,96.668,1614699989.0
2007-03-29 15:30:00,96.687,96.705,96.64,96.663,1465400001.0
2007-03-29 15:45:00,96.668,96.713,96.651,96.7,1280499995.0
2007-03-29 16:00:00,96.687,96.727,96.662,96.727,1362800001.0
2007-03-29 16:15:00,96.732,96.785,96.687,96.703,1844799994.0
2007-03-29 16:30:00,96.714,96.795,96.695,96.777,1541799986.0
2007-03-29 16:45:00,96.766,96.819,96.734,96.81,1671299999.0
2007-03-29 17:00:00,96.82,96.82,96.779,96.787,1188700005.0
2007-03-29 17:15:00,96.789,96.842,96.78,96.804,1129300002.0
2007-03-29 17:30:00,96.81,96.823,96.752,96.779,1347100009.0
2007-03-29 17:45:00,96.785,96.827,96.762,96.769,1771399995.0
2007-03-29 18:00:00,96.775,96.805,96.756,96.756,1340899994.0
2007-03-29 18:15:00,96.743,96.769,96.641,96.659,1537699992.0
2007-03-29 18:30:00,96.664,96.775,96.626,96.738,1197399995.0
2007-03-29 18:45:00,96.743,96.806,96.741,96.78,1433599998.0
2007-03-29 19:00:00,96.782,96.822,96.741,96.813,1549599992.0
2007-03-29 19:15:00,96.807,96.825,96.781,96.824,1073899999.0
2007-03-29 19:30:00,96.821,96.937,96.813,96.925,1736000000.0
2007-03-29 19:45:00,96.929,96.966,96.868,96.903,1367499986.0
2007-03-29 20:00:00,96.902,96.911,96.838,96.851,1575699983.0
2007-03-29 20:15:00,96.855,96.885,96.84,96.858,1070700002.0
2007-03-29 20:30:00,96.859,96.907,96.859,96.885,1379799993.0
2007-03-29 20:45:00,96.889,96.944,96.875,96.915,1087999990.0
2007-03-29 21:00:00,96.919,96.93,96.876,96.886,1438899991.0
2007-03-29 21:15:00,96.89,96.89,96.817,96.861,1139000004.0
2007-03-29 21:30:00,96.87,96.883,96.841,96.844,814199999.0
2007-03-29 21:45:00,96.839,96.877,96.824,96.858,1227499988.0
2007-03-29 22:00:00,96.863,96.891,96.852,96.878,1239999996.0
2007-03-29 22:15:00,96.863,96.886,96.834,96.862,910900003.0
2007-03-29 22:30:00,96.873,96.909,96.854,96.874,1185299996.0
2007-03-29 22:45:00,96.898,96.971,96.891,96.912,1444099992.0
2007-03-29 23:00:00,96.927,96.927,96.892,96.911,1616000004.0
2007-03-29 23:15:00,96.918,96.936,96.873,96.891,1191200008.0
2007-03-29 23:30:00,96.9,96.935,96.878,96.889,1450499992.0
2007-03-29 23:45:00,96.898,96.911,96.856,96.872,1235200002.0
2007-03-30 00:00:00,96.898,96.9,96.824,96.837,1086099997.0
2007-03-30 00:15:00,96.836,96.876,96.83,96.855,1045700003.0
2007-03-30 00:30:00,96.848,96.862,96.805,96.84,1232300001.0
2007-03-30 00:45:00,96.835,96.916,96.83,96.898,933799994.0
2007-03-30 01:00:00,96.897,96.9,96.841,96.865,1296099990.0
2007-03-30 01:15:00,96.86,96.96,96.83,96.933,1129999998.0
2007-03-30 01:30:00,96.948,96.965,96.893,96.937,1859700002.0
2007-03-30 01:45:00,96.939,96.965,96.878,96.954,1534199996.0
2007-03-30 02:00:00,96.941,96.975,96.926,96.96,1254999994.0
2007-03-30 02:15:00,96.952,96.952,96.864,96.872,1399899985.0
2007-03-30 02:30:00,96.875,96.882,96.813,96.827,1099299989.0
2007-03-30 02:45:00,96.822,96.938,96.773,96.886,1389300003.0
2007-03-30 03:00:00,96.902,96.902,96.796,96.796,1574600005.0
2007-03-30 03:15:00,96.797,96.798,96.719,96.735,1420300004.0
2007-03-30 03:30:00,96.739,96.759,96.668,96.711,1035800002.0
2007-03-30 03:45:00,96.71,96.757,96.7,96.738,1302500007.0
2007-03-30 04:00:00,96.708,96.717,96.655,96.702,1625399995.0
2007-03-30 04:15:00,96.683,96.694,96.5,96.59,2053199988.0
2007-03-30 04:30:00,96.607,96.668,96.603,96.668,1386699992.0
2007-03-30 04:45:00,96.685,96.7,96.655,96.665,1339100005.0
2007-03-30 05:00:00,96.649,96.712,96.643,96.693,2673900003.0
2007-03-30 05:15:00,96.692,96.714,96.663,96.711,2694399989.0
2007-03-30 05:30:00,96.709,96.76,96.686,96.76,2284500006.0
2007-03-30 05:45:00,96.771,96.836,96.767,96.82,3343599994.0
2007-03-30 06:00:00,96.818,96.857,96.745,96.781,3166799999.0
2007-03-30 06:15:00,96.781,96.893,96.765,96.893,3715699997.0
2007-03-30 06:30:00,96.899,96.929,96.855,96.919,7400999990.0
2007-03-30 06:45:00,96.917,96.945,96.879,96.898,5872799951.0
2007-03-30 07:00:00,96.895,96.925,96.86,96.883,8633699991.0
2007-03-30 07:15:00,96.882,96.921,96.855,96.896,8460199998.0
2007-03-30 07:30:00,96.893,96.908,96.745,96.773,7486799948.0
2007-03-30 07:45:00,96.777,96.799,96.707,96.707,5120099991.0
2007-03-30 08:00:00,96.707,96.782,96.68,96.735,4562999983.0
2007-03-30 08:15:00,96.738,96.74,96.631,96.703,5906800003.0
2007-03-30 08:30:00,96.696,96.806,96.684,96.792,6937299980.0
2007-03-30 08:45:00,96.786,96.833,96.76,96.833,5165000001.0
2007-03-30 09:00:00,96.828,96.846,96.687,96.729,6815999988.0
2007-03-30 09:15:00,96.735,96.872,96.717,96.833,9789799976.0
2007-03-30 09:30:00,96.838,96.858,96.77,96.806,14330099951.0
2007-03-30 09:45:00,96.805,96.83,96.721,96.731,15260599984.0
2007-03-30 10:00:00,96.721,96.795,96.707,96.785,1688699997.0
2007-03-30 10:15:00,96.78,96.887,96.703,96.728,1555799989.0
2007-03-30 10:30:00,96.72,96.778,96.696,96.771,1371399999.0
2007-03-30 10:45:00,96.769,96.769,96.685,96.711,1093800002.0
2007-03-30 11:00:00,96.71,96.817,96.704,96.793,1291699994.0
2007-03-30 11:15:00,96.802,96.821,96.718,96.731,1147299992.0
2007-03-30 11:30:00,96.739,96.788,96.69,96.702,1292499989.0
2007-03-30 11:45:00,96.707,96.79,96.699,96.782,1330699997.0
2007-03-30 12:00:00,96.792,96.804,96.708,96.723,1530299989.0
2007-03-30 12:15:00,96.737,96.751,96.649,96.664,1497099998.0
2007-03-30 12:30:00,96.661,96.693,96.629,96.66,1719800004.0
2007-03-30 12:45:00,96.66,96.697,96.62,96.662,1440299999.0
2007-03-30 13:00:00,96.655,96.748,96.641,96.716,1587999999.0
2007-03-30 13:15:00,96.723,96.783,96.72,96.772,1601100001.0
2007-03-30 13:30:00,96.772,96.774,96.689,96.703,1305299991.0
2007-03-30 13:45:00,96.704,96.766,96.699,96.758,1132899992.0
2007-03-30 14:00:00,96.767,96.826,96.738,96.797,1657499994.0
2007-03-30 14:15:00,96.801,96.819,96.729,96.755,1296400000.0
2007-03-30 14:30:00,96.763,96.813,96.658,96.719,1421499993.0
2007-03-30 14:45:00,96.717,96.838,96.699,96.779,1798399986.0
2007-03-30 15:00:00,96.79,96.906,96.782,96.848,1806899997.0
2007-03-30 15:15:00,96.843,96.896,96.825,96.843,1349900004.0
2007-03-30 15:30:00,96.842,96.884,96.785,96.82,1857000011.0
2007-03-30 15:45:00,96.799,96.817,96.72,96.752,1898099982.0
2007-03-30 16:00:00,96.77,96.812,96.724,96.753,1541200002.0
2007-03-30 16:15:00,96.751,96.845,96.73,96.845,1635799997.0
2007-03-30 16:30:00,96.843,96.849,96.765,96.805,1649099996.0
2007-03-30 16:45:00,96.805,96.82,96.709,96.715,1812600000.0
2007-03-30 17:00:00,96.679,96.79,96.611,96.64,1921899996.0
2007-03-30 17:15:00,96.623,97.023,96.59,97.023,1678800000.0
2007-03-30 17:30:00,97.073,97.103,96.888,96.993,1700099987.0
2007-03-30 17:45:00,96.967,97.04,96.85,96.92,1812000003.0
2007-03-30 18:00:00,96.901,96.979,96.78,96.81,16118699941.0
2007-03-30 18:15:00,96.81,96.95,96.75,96.92,14790399978.0
2007-03-30 18:30:00,96.92,96.95,96.86,96.9,9160199962.0
2007-03-30 18:45:00,96.9,96.98,96.9,96.95,5979899986.0
2007-03-30 19:00:00,96.95,96.96,96.91,96.93,4931799996.0
2007-03-30 19:15:00,96.93,97.0,96.885,96.98,6614599967.0
2007-03-30 19:30:00,96.99,97.02,96.924,96.98,4931599981.0
2007-03-30 19:45:00,96.98,97.02,96.97,97.0,5322599999.0
2007-03-30 20:00:00,97.0,97.07,96.99,97.01,4951600033.0
2007-03-30 20:15:00,97.01,97.03,96.95,96.99,7755499961.0
2007-03-30 20:30:00,96.99,97.02,96.94,96.99,8969799968.0
2007-03-30 20:45:00,96.99,97.01,96.905,96.92,9257699958.0
2007-03-30 21:00:00,96.92,96.92,96.86,96.92,5444699998.0
2007-03-30 21:15:00,96.92,97.01,96.88,96.96,8928399943.0
2007-03-30 21:30:00,96.96,96.98,96.898,96.97,4339200006.0
2007-03-30 21:45:00,96.96,96.97,96.92,96.94,3474100017.0
2007-03-30 22:00:00,96.96,96.96,96.92,96.93,3208700014.0
2007-03-30 22:15:00,96.93,96.93,96.864,96.91,1354999996.0
2007-03-30 22:30:00,96.91,96.93,96.88,96.93,1904499993.0
2007-03-30 22:45:00,96.93,96.95,96.87,96.89,1534499995.0
2007-04-01 23:00:00,96.885,96.99,96.753,96.81,906799997.0
2007-04-01 23:15:00,96.82,96.83,96.773,96.805,1120699993.0
2007-04-01 23:30:00,96.81,96.885,96.74,96.83,3212699970.0
2007-04-01 23:45:00,96.82,96.84,96.75,96.8,4435499970.0
2007-04-02 00:00:00,96.8,96.905,96.76,96.81,2204599996.0
2007-04-02 00:15:00,96.81,96.88,96.79,96.88,2145499977.0
2007-04-02 00:30:00,96.89,96.95,96.86,96.91,1125899989.0
2007-04-02 00:45:00,96.94,96.96,96.85,96.9,2703899996.0
2007-04-02 01:00:00,96.89,96.945,96.88,96.92,1615300011.0
2007-04-02 01:15:00,96.92,96.965,96.88,96.89,1919399998.0
2007-04-02 01:30:00,96.88,96.9,96.798,96.865,3021299999.0
2007-04-02 01:45:00,96.87,96.99,96.75,96.905,6920999954.0
2007-04-02 02:00:00,96.89,97.1,96.86,97.07,10115299984.0
2007-04-02 02:15:00,97.07,97.14,96.88,96.92,10723500040.0
2007-04-02 02:30:00,96.92,96.96,96.83,96.88,8846000010.0
2007-04-02 02:45:00,96.88,96.96,96.86,96.94,5041800015.0
2007-04-02 03:00:00,96.95,96.95,96.88,96.89,4319100010.0
2007-04-02 03:15:00,96.89,96.89,96.79,96.85,7484900009.0
2007-04-02 03:30:00,96.86,96.895,96.815,96.84,4979900036.0
2007-04-02 03:45:00,96.86,96.87,96.76,96.835,6305100055.0
2007-04-02 04:00:00,96.84,96.85,96.79,96.815,4763999991.0
2007-04-02 04:15:00,96.82,96.925,96.82,96.92,4904799999.0
2007-04-02 04:30:00,96.92,96.93,96.838,96.91,1564600014.0
2007-04-02 04:45:00,96.91,96.93,96.9,96.93,3393300014.0
2007-04-02 05:00:00,96.93,96.93,96.88,96.92,2738800001.0
2007-04-02 05:15:00,96.905,96.94,96.87,96.87,4022300011.0
2007-04-02 05:30:00,96.88,96.94,96.86,96.91,3372200014.0
2007-04-02 05:45:00,96.91,96.96,96.89,96.9,3885199979.0
2007-04-02 06:00:00,96.91,96.96,96.87,96.91,5609599984.0
2007-04-02 06:15:00,96.91,96.93,96.875,96.885,4149300027.0
2007-04-02 06:30:00,96.88,96.91,96.84,96.86,9846699990.0
2007-04-02 06:45:00,96.86,96.88,96.83,96.84,4775600018.0
2007-04-02 07:00:00,96.83,96.9,96.83,96.86,6743200027.0
2007-04-02 07:15:00,96.86,96.92,96.85,96.885,4593000044.0
2007-04-02 07:30:00,96.885,96.89,96.8,96.84,6280200007.0
2007-04-02 07:45:00,96.85,96.85,96.8,96.8,6132100030.0
2007-04-02 08:00:00,96.82,96.85,96.76,96.83,9425099989.0
2007-04-02 08:15:00,96.83,96.86,96.77,96.8,9255800039.0
2007-04-02 08:30:00,96.805,96.82,96.7,96.74,12363999935.0
2007-04-02 08:45:00,96.74,96.8,96.69,96.79,12818299996.0
2007-04-02 09:00:00,96.795,96.82,96.76,96.79,9942700006.0
2007-04-02 09:15:00,96.79,96.87,96.78,96.86,9061000022.0
2007-04-02 09:30:00,96.83,96.93,96.8,96.8,9940099969.0
2007-04-02 09:45:00,96.835,96.92,96.81,96.87,11305000006.0
2007-04-02 10:00:00,96.88,96.95,96.87,96.9,9237100013.0
2007-04-02 10:15:00,96.91,96.95,96.88,96.92,5864000028.0
2007-04-02 10:30:00,96.94,96.99,96.89,96.96,10823899950.0
2007-04-02 10:45:00,96.96,96.97,96.9,96.92,5415799978.0
2007-04-02 11:00:00,96.915,96.99,96.87,96.96,9281199982.0
2007-04-02 11:15:00,96.96,96.97,96.895,96.91,8866700059.0
2007-04-02 11:30:00,96.91,96.94,96.88,96.91,6636500052.0
2007-04-02 11:45:00,96.91,97.03,96.86,97.0,11936199969.0
2007-04-02 12:00:00,97.005,97.01,96.92,96.96,9510800027.0
2007-04-02 12:15:00,96.97,96.98,96.91,96.92,7612800045.0
2007-04-02 12:30:00,96.93,96.94,96.85,96.9,5126399968.0
2007-04-02 12:45:00,96.9,96.91,96.85,96.89,4777100045.0
2007-04-02 13:00:00,96.86,96.91,96.84,96.89,4640399976.0
2007-04-02 13:15:00,96.89,96.93,96.865,96.93,5434899997.0
2007-04-02 13:30:00,96.92,97.01,96.9,96.98,7608400026.0
2007-04-02 13:45:00,96.98,97.03,96.94,97.01,7679899998.0
2007-04-02 14:00:00,97.01,97.06,96.96,96.96,9187400039.0
2007-04-02 14:15:00,96.96,97.01,96.94,96.97,8095299989.0
2007-04-02 14:30:00,96.97,96.98,96.86,96.91,6954599972.0
2007-04-02 14:45:00,96.91,96.97,96.87,96.95,8693499973.0
2007-04-02 15:00:00,96.95,97.0,96.91,96.97,9636499967.0
2007-04-02 15:15:00,96.96,97.0,96.9,96.995,7509799998.0
2007-04-02 15:30:00,97.0,97.05,96.92,96.95,8758799978.0
2007-04-02 15:45:00,96.95,97.05,96.94,97.0,11419600036.0
2007-04-02 16:00:00,97.0,97.06,96.9,96.96,10487100001.0
2007-04-02 16:15:00,96.96,97.01,96.92,96.96,12529399966.0
2007-04-02 16:30:00,96.96,96.99,96.92,96.93,11732499975.0
2007-04-02 16:45:00,96.93,97.08,96.86,97.07,13424099964.0
2007-04-02 17:00:00,97.07,97.08,96.98,97.02,12689399911.0
2007-04-02 17:15:00,97.02,97.02,96.92,96.98,9830799951.0
2007-04-02 17:30:00,96.99,97.02,96.96,96.99,10903399990.0
2007-04-02 17:45:00,96.99,96.99,96.84,96.94,8039100047.0
2007-04-02 18:00:00,96.94,97.0,96.94,96.99,6299100022.0
2007-04-02 18:15:00,96.99,97.005,96.94,96.95,5437400020.0
2007-04-02 18:30:00,96.96,96.99,96.95,96.99,3147000017.0
2007-04-02 18:45:00,96.99,97.0,96.95,96.99,8644100011.0
2007-04-02 19:00:00,96.99,97.03,96.96,96.971,7214600006.0
2007-04-02 19:15:00,97.0,97.01,96.93,96.96,3336200009.0
2007-04-02 19:30:00,96.95,96.97,96.9,96.945,4188700041.0
2007-04-02 19:45:00,96.95,96.96,96.91,96.95,3946000028.0
2007-04-02 20:00:00,96.95,96.95,96.87,96.9,4129300031.0
2007-04-02 20:15:00,96.9,96.98,96.89,96.96,5085700011.0
2007-04-02 20:30:00,96.96,96.98,96.918,96.97,2840300046.0
2007-04-02 20:45:00,96.97,96.99,96.89,96.95,3187100063.0
2007-04-02 21:00:00,96.95,97.0,96.95,96.99,3914500038.0
2007-04-02 21:15:00,96.99,97.0,96.91,96.97,3043099993.0
2007-04-02 21:30:00,96.97,96.98,96.93,96.96,2755300017.0
2007-04-02 21:45:00,96.96,96.97,96.91,96.97,5820100016.0
2007-04-02 22:00:00,96.965,96.97,96.91,96.94,2380099991.0
2007-04-02 22:15:00,96.94,96.95,96.9,96.94,2760600003.0
2007-04-02 22:30:00,96.94,96.96,96.91,96.93,2373000014.0
2007-04-02 22:45:00,96.93,96.96,96.9,96.94,1742600004.0
2007-04-02 23:00:00,96.94,97.0,96.919,96.929,1296899993.0
2007-04-02 23:15:00,96.96,96.96,96.9,96.93,1827000000.0
2007-04-02 23:30:00,96.95,96.96,96.901,96.955,1045200001.0
2007-04-02 23:45:00,96.95,96.99,96.95,96.975,640300007.0
2007-04-03 00:00:00,96.975,97.0,96.89,96.91,2143700009.0
2007-04-03 00:15:00,96.9,96.93,96.88,96.92,2341399989.0
2007-04-03 00:30:00,96.92,96.93,96.877,96.91,1237200004.0
2007-04-03 00:45:00,96.905,96.93,96.862,96.93,1706800001.0
2007-04-03 01:00:00,96.93,96.93,96.873,96.91,888800011.0
2007-04-03 01:15:00,96.91,96.95,96.876,96.94,3294000029.0
2007-04-03 01:30:00,96.94,97.05,96.93,97.01,3654400021.0
2007-04-03 01:45:00,97.0,97.02,96.95,96.96,2274400052.0
2007-04-03 02:00:00,96.98,97.03,96.94,97.02,4705700039.0
2007-04-03 02:15:00,97.02,97.06,96.92,96.98,11824799993.0
2007-04-03 02:30:00,96.98,97.0,96.92,96.96,6182600013.0
2007-04-03 02:45:00,96.97,96.98,96.89,96.92,5892799986.0
2007-04-03 03:00:00,96.92,96.94,96.88,96.93,5015300000.0
2007-04-03 03:15:00,96.92,96.93,96.89,96.91,3156499982.0
2007-04-03 03:30:00,96.91,96.96,96.89,96.9,5655799965.0
2007-04-03 03:45:00,96.9,96.97,96.884,96.96,3469800009.0
2007-04-03 04:00:00,96.95,97.0,96.93,96.99,4908800011.0
2007-04-03 04:15:00,96.97,96.99,96.95,96.96,1810900003.0
2007-04-03 04:30:00,96.96,96.97,96.93,96.93,2512900006.0
2007-04-03 04:45:00,96.93,96.98,96.93,96.96,2328000020.0
2007-04-03 05:00:00,96.96,96.98,96.92,96.98,3876499980.0
2007-04-03 05:15:00,96.98,97.03,96.97,97.02,7747800032.0
2007-04-03 05:30:00,97.02,97.09,97.01,97.06,6815600028.0
2007-04-03 05:45:00,97.08,97.1,97.01,97.05,5059399980.0
2007-04-03 06:00:00,97.05,97.06,96.97,97.0,4125300036.0
2007-04-03 06:15:00,97.0,97.05,96.96,97.03,6315200054.0
2007-04-03 06:30:00,97.03,97.09,97.01,97.05,4988300035.0
2007-04-03 06:45:00,97.06,97.12,97.022,97.1,5909500032.0
2007-04-03 07:00:00,97.09,97.16,97.05,97.09,8461500037.0
2007-04-03 07:15:00,97.1,97.19,97.1,97.16,8429100054.0
2007-04-03 07:30:00,97.16,97.19,97.1,97.13,7027099994.0
2007-04-03 07:45:00,97.13,97.21,97.1,97.14,9377800032.0
2007-04-03 08:00:00,97.14,97.19,97.12,97.16,8889000079.0
2007-04-03 08:15:00,97.17,97.29,97.13,97.23,10164100029.0
2007-04-03 08:30:00,97.24,97.27,97.16,97.21,9423999962.0
2007-04-03 08:45:00,97.21,97.29,97.19,97.28,8008400003.0
2007-04-03 09:00:00,97.275,97.33,97.24,97.31,11131300015.0
2007-04-03 09:15:00,97.31,97.33,97.25,97.33,10841199999.0
2007-04-03 09:30:00,97.33,97.46,97.265,97.45,12240899988.0
2007-04-03 09:45:00,97.45,97.45,97.3,97.33,14074300002.0
2007-04-03 10:00:00,97.34,97.37,97.3,97.32,8384999986.0
2007-04-03 10:15:00,97.33,97.35,97.26,97.33,6829799975.0
2007-04-03 10:30:00,97.34,97.35,97.27,97.3,6489099988.0
2007-04-03 10:45:00,97.3,97.34,97.27,97.32,9332400000.0
2007-04-03 11:00:00,97.32,97.33,97.24,97.3,15436499939.0
2007-04-03 11:15:00,97.3,97.36,97.3,97.32,11361499996.0
2007-04-03 11:30:00,97.31,97.34,97.23,97.26,11792899955.0
2007-04-03 11:45:00,97.26,97.3,97.24,97.26,9346999952.0
2007-04-03 12:00:00,97.27,97.34,97.265,97.31,7183000005.0
2007-04-03 12:15:00,97.31,97.33,97.29,97.31,6210200008.0
2007-04-03 12:30:00,97.31,97.37,97.3,97.37,10585700018.0
2007-04-03 12:45:00,97.37,97.46,97.36,97.43,10671100022.0
2007-04-03 13:00:00,97.425,97.44,97.39,97.41,7668599988.0
2007-04-03 13:15:00,97.41,97.43,97.37,97.4,9892499948.0
2007-04-03 13:30:00,97.4,97.44,97.37,97.395,8948099976.0
2007-04-03 13:45:00,97.4,97.42,97.34,97.37,8972299974.0
2007-04-03 14:00:00,97.375,97.43,97.36,97.38,8353399988.0
2007-04-03 14:15:00,97.38,97.47,97.365,97.46,14388799987.0
2007-04-03 14:30:00,97.45,97.49,97.43,97.46,8790800005.0
2007-04-03 14:45:00,97.46,97.46,97.41,97.425,9829999922.0
2007-04-03 15:00:00,97.43,97.48,97.42,97.45,8854499976.0
2007-04-03 15:15:00,97.44,97.48,97.43,97.45,6957400010.0
2007-04-03 15:30:00,97.45,97.49,97.44,97.47,8173900013.0
2007-04-03 15:45:00,97.46,97.51,97.42,97.46,7407099989.0
2007-04-03 16:00:00,97.43,97.52,97.395,97.5,11018599916.0
2007-04-03 16:15:00,97.5,97.51,97.43,97.46,6976599958.0
2007-04-03 16:30:00,97.46,97.47,97.4,97.45,12907399933.0
2007-04-03 16:45:00,97.45,97.53,97.43,97.52,13624499969.0
2007-04-03 17:00:00,97.525,97.53,97.46,97.51,10133899993.0
2007-04-03 17:15:00,97.51,97.51,97.445,97.47,6851099992.0
2007-04-03 17:30:00,97.465,97.495,97.425,97.435,4233100018.0
2007-04-03 17:45:00,97.44,97.49,97.425,97.45,4953900019.0
2007-04-03 18:00:00,97.45,97.49,97.44,97.475,7246599953.0
2007-04-03 18:15:00,97.48,97.485,97.42,97.43,2758799977.0
2007-04-03 18:30:00,97.42,97.46,97.395,97.46,3408899989.0
2007-04-03 18:45:00,97.45,97.51,97.427,97.485,3741000004.0
2007-04-03 19:00:00,97.485,97.49,97.45,97.49,2530099986.0
2007-04-03 19:15:00,97.485,97.49,97.44,97.46,2676899978.0
2007-04-03 19:30:00,97.46,97.465,97.345,97.345,3601500050.0
2007-04-03 19:45:00,97.35,97.36,97.23,97.255,7136400005.0
2007-04-03 20:00:00,97.25,97.255,97.175,97.205,7702599957.0
2007-04-03 20:15:00,97.21,97.26,97.185,97.235,5212099989.0
2007-04-03 20:30:00,97.24,97.26,97.205,97.255,2642899980.0
2007-04-03 20:45:00,97.25,97.29,97.235,97.26,4058399997.0
2007-04-03 21:00:00,97.26,97.285,97.245,97.25,1774699993.0
2007-04-03 21:15:00,97.25,97.275,97.22,97.245,2208799988.0
2007-04-03 21:30:00,97.25,97.27,97.245,97.255,2643899997.0
2007-04-03 21:45:00,97.26,97.315,97.25,97.31,4963499974.0
2007-04-03 22:00:00,97.31,97.31,97.275,97.285,2278099999.0
2007-04-03 22:15:00,97.29,97.305,97.265,97.29,1400200001.0
2007-04-03 22:30:00,97.29,97.3,97.27,97.27,1216999995.0
2007-04-03 22:45:00,97.275,97.295,97.234,97.26,1686399996.0
2007-04-03 23:00:00,97.26,97.328,97.217,97.25,1019100000.0
2007-04-03 23:15:00,97.26,97.29,97.24,97.26,1946799997.0
2007-04-03 23:30:00,97.24,97.26,97.2,97.23,1288099989.0
2007-04-03 23:45:00,97.23,97.255,97.17,97.225,1572199992.0
2007-04-04 00:00:00,97.225,97.225,97.15,97.18,1567999997.0
2007-04-04 00:15:00,97.205,97.226,97.17,97.195,1812299987.0
2007-04-04 00:30:00,97.195,97.195,97.12,97.12,1969200004.0
2007-04-04 00:45:00,97.12,97.165,97.105,97.135,1787499996.0
2007-04-04 01:00:00,97.135,97.159,97.115,97.15,969899991.0
2007-04-04 01:15:00,97.15,97.15,97.085,97.1,989499994.0
2007-04-04 01:30:00,97.095,97.18,97.035,97.145,3931599982.0
2007-04-04 01:45:00,97.14,97.19,97.13,97.16,3065999981.0
2007-04-04 02:00:00,97.16,97.175,97.115,97.125,4277699975.0
2007-04-04 02:15:00,97.125,97.13,97.015,97.05,3556300016.0
2007-04-04 02:30:00,97.05,97.17,97.05,97.15,3522999980.0
2007-04-04 02:45:00,97.145,97.23,97.125,97.21,2235000020.0
2007-04-04 03:00:00,97.21,97.23,97.13,97.13,2204200002.0
2007-04-04 03:15:00,97.13,97.16,97.09,97.12,1747899998.0
2007-04-04 03:30:00,97.13,97.145,97.105,97.12,2544899988.0
2007-04-04 03:45:00,97.12,97.12,97.08,97.105,2287899998.0
2007-04-04 04:00:00,97.1,97.17,97.095,97.13,1935000029.0
2007-04-04 04:15:00,97.125,97.145,97.1,97.11,1919100034.0
2007-04-04 04:30:00,97.11,97.12,97.073,97.12,1198200014.0
2007-04-04 04:45:00,97.115,97.15,97.09,97.13,2638200002.0
2007-04-04 05:00:00,97.135,97.155,97.11,97.15,2190099993.0
2007-04-04 05:15:00,97.14,97.235,97.125,97.195,3994799985.0
2007-04-04 05:30:00,97.195,97.245,97.19,97.22,1912900000.0
2007-04-04 05:45:00,97.181,97.26,97.181,97.22,1793700016.0
2007-04-04 06:00:00,97.225,97.29,97.21,97.23,1529099996.0
2007-04-04 06:15:00,97.23,97.26,97.205,97.245,2339599997.0
2007-04-04 06:30:00,97.245,97.29,97.24,97.27,2450900006.0
2007-04-04 06:45:00,97.27,97.3,97.245,97.285,2179600002.0
2007-04-04 07:00:00,97.28,97.31,97.245,97.285,3174500009.0
2007-04-04 07:15:00,97.29,97.29,97.23,97.255,2359100018.0
2007-04-04 07:30:00,97.25,97.295,97.245,97.29,1559299995.0
2007-04-04 07:45:00,97.29,97.34,97.25,97.27,3719099998.0
2007-04-04 08:00:00,97.27,97.27,97.16,97.205,4193300013.0
2007-04-04 08:15:00,97.2,97.285,97.175,97.23,4978699997.0
2007-04-04 08:30:00,97.23,97.28,97.21,97.24,4180700012.0
2007-04-04 08:45:00,97.24,97.35,97.2,97.27,6702300032.0
2007-04-04 09:00:00,97.275,97.29,97.17,97.23,5978299952.0
2007-04-04 09:15:00,97.23,97.26,97.19,97.26,2537299997.0
2007-04-04 09:30:00,97.26,97.33,97.245,97.33,4368499988.0
2007-04-04 09:45:00,97.33,97.33,97.27,97.31,5013899983.0
2007-04-04 10:00:00,97.31,97.32,97.27,97.28,5270799994.0
2007-04-04 10:15:00,97.28,97.33,97.22,97.3,5315100011.0
2007-04-04 10:30:00,97.295,97.39,97.295,97.35,3416399985.0
2007-04-04 10:45:00,97.35,97.39,97.305,97.33,5134499968.0
2007-04-04 11:00:00,97.325,97.335,97.265,97.28,3499999999.0
2007-04-04 11:15:00,97.28,97.29,97.245,97.285,2761400025.0
2007-04-04 11:30:00,97.28,97.31,97.228,97.305,2769299986.0
2007-04-04 11:45:00,97.305,97.425,97.3,97.415,2323999990.0
2007-04-04 12:00:00,97.42,97.49,97.375,97.49,2971199984.0
2007-04-04 12:15:00,97.49,97.49,97.425,97.485,6499099988.0
2007-04-04 12:30:00,97.49,97.53,97.47,97.48,5685299991.0
2007-04-04 12:45:00,97.49,97.545,97.41,97.41,4546199998.0
2007-04-04 13:00:00,97.41,97.455,97.31,97.415,7980299992.0
2007-04-04 13:15:00,97.415,97.45,97.365,97.385,4588699972.0
2007-04-04 13:30:00,97.395,97.4,97.355,97.355,3986699994.0
2007-04-04 13:45:00,97.365,97.4,97.33,97.37,3446900007.0
2007-04-04 14:00:00,97.37,97.48,97.345,97.37,4916099993.0
2007-04-04 14:15:00,97.38,97.42,97.305,97.35,3862899999.0
2007-04-04 14:30:00,97.355,97.36,97.25,97.28,3905199990.0
2007-04-04 14:45:00,97.275,97.35,97.26,97.335,4251200008.0
2007-04-04 15:00:00,97.335,97.37,97.28,97.305,7954499980.0
2007-04-04 15:15:00,97.295,97.315,97.255,97.3,7568499988.0
2007-04-04 15:30:00,97.3,97.359,97.245,97.32,4843399977.0
2007-04-04 15:45:00,97.32,97.35,97.285,97.31,3022600021.0
2007-04-04 16:00:00,97.31,97.34,97.235,97.29,3592499993.0
2007-04-04 16:15:00,97.3,97.38,97.295,97.34,4673499994.0
2007-04-04 16:30:00,97.34,97.38,97.3,97.35,5631099992.0
2007-04-04 16:45:00,97.35,97.35,97.27,97.32,6065699998.0
2007-04-04 17:00:00,97.325,97.33,97.26,97.295,6203099988.0
2007-04-04 17:15:00,97.295,97.355,97.27,97.285,5221299983.0
2007-04-04 17:30:00,97.28,97.36,97.27,97.335,3447299995.0
2007-04-04 17:45:00,97.34,97.35,97.285,97.295,4187399996.0
2007-04-04 18:00:00,97.295,97.315,97.23,97.305,6448399987.0
2007-04-04 18:15:00,97.305,97.315,97.235,97.27,3168399982.0
2007-04-04 18:30:00,97.265,97.32,97.245,97.32,4424099959.0
2007-04-04 18:45:00,97.32,97.385,97.305,97.36,3362499997.0
2007-04-04 19:00:00,97.355,97.36,97.28,97.29,3277399999.0
2007-04-04 19:15:00,97.285,97.305,97.26,97.29,3313199996.0
2007-04-04 19:30:00,97.285,97.325,97.285,97.3,2832499993.0
2007-04-04 19:45:00,97.295,97.33,97.285,97.315,1636199992.0
2007-04-04 20:00:00,97.315,97.332,97.271,97.31,2465300006.0
2007-04-04 20:15:00,97.31,97.32,97.19,97.245,1623000000.0
2007-04-04 20:30:00,97.25,97.25,97.205,97.23,1336899995.0
2007-04-04 20:45:00,97.235,97.255,97.2,97.21,1528199999.0
2007-04-04 21:00:00,97.2,97.22,97.165,97.187,2325699998.0
2007-04-04 21:15:00,97.19,97.23,97.14,97.175,1685999997.0
2007-04-04 21:30:00,97.175,97.21,97.155,97.2,1492099998.0
2007-04-04 21:45:00,97.2,97.24,97.175,97.24,1137799996.0
2007-04-04 22:00:00,97.245,97.25,97.21,97.22,1487599997.0
2007-04-04 22:15:00,97.225,97.235,97.205,97.23,811900001.0
2007-04-04 22:30:00,97.281,97.281,97.184,97.215,1627500001.0
2007-04-04 22:45:00,97.22,97.285,97.22,97.25,825500002.0
2007-04-04 23:00:00,97.22,97.27,97.193,97.25,568400003.0
2007-04-04 23:15:00,97.26,97.26,97.21,97.21,527299999.0
2007-04-04 23:30:00,97.2,97.225,97.16,97.225,935299992.0
2007-04-04 23:45:00,97.215,97.255,97.13,97.195,1018900000.0
2007-04-05 00:00:00,97.205,97.27,97.175,97.24,1629199986.0
2007-04-05 00:15:00,97.24,97.255,97.204,97.245,2638299988.0
2007-04-05 00:30:00,97.25,97.34,97.25,97.325,1750199991.0
2007-04-05 00:45:00,97.32,97.36,97.295,97.34,2343499992.0
2007-04-05 01:00:00,97.34,97.365,97.29,97.29,1638699999.0
2007-04-05 01:15:00,97.29,97.33,97.275,97.31,2407199999.0
2007-04-05 01:30:00,97.31,97.345,97.29,97.33,2532700008.0
2007-04-05 01:45:00,97.33,97.34,97.274,97.285,2856299995.0
2007-04-05 02:00:00,97.28,97.31,97.245,97.275,4494300020.0
2007-04-05 02:15:00,97.275,97.3,97.19,97.21,3327900014.0
2007-04-05 02:30:00,97.21,97.27,97.205,97.26,1777399998.0
2007-04-05 02:45:00,97.26,97.3,97.21,97.29,3558799981.0
2007-04-05 03:00:00,97.285,97.32,97.275,97.31,2302900008.0
2007-04-05 03:15:00,97.315,97.32,97.275,97.29,1238699998.0
2007-04-05 03:30:00,97.29,97.29,97.245,97.245,892199997.0
2007-04-05 03:45:00,97.247,97.28,97.22,97.25,1652499992.0
2007-04-05 04:00:00,97.255,97.28,97.175,97.175,2616800000.0
2007-04-05 04:15:00,97.18,97.2,97.145,97.18,4185299990.0
2007-04-05 04:30:00,97.18,97.215,97.135,97.15,3018799998.0
2007-04-05 04:45:00,97.15,97.19,97.145,97.16,1737700000.0
2007-04-05 05:00:00,97.16,97.19,97.132,97.132,2980600009.0
2007-04-05 05:15:00,97.16,97.2,97.15,97.17,2506200007.0
2007-04-05 05:30:00,97.165,97.22,97.123,97.2,816099998.0
2007-04-05 05:45:00,97.2,97.22,97.195,97.2,1637899988.0
2007-04-05 06:00:00,97.205,97.23,97.2,97.21,2432799998.0
2007-04-05 06:15:00,97.21,97.27,97.186,97.26,1771399999.0
2007-04-05 06:30:00,97.27,97.295,97.215,97.235,2988199975.0
2007-04-05 06:45:00,97.23,97.26,97.21,97.235,1317099996.0
2007-04-05 07:00:00,97.24,97.255,97.225,97.245,1074499999.0
2007-04-05 07:15:00,97.245,97.25,97.145,97.16,2599300001.0
2007-04-05 07:30:00,97.165,97.225,97.15,97.19,3565499993.0
2007-04-05 07:45:00,97.19,97.26,97.19,97.22,4114499996.0
2007-04-05 08:00:00,97.22,97.24,97.185,97.2,3254499999.0
2007-04-05 08:15:00,97.2,97.225,97.18,97.2,2821599993.0
2007-04-05 08:30:00,97.2,97.22,97.17,97.21,4942099994.0
2007-04-05 08:45:00,97.21,97.29,97.175,97.25,4295200002.0
2007-04-05 09:00:00,97.255,97.27,97.205,97.22,3179599984.0
2007-04-05 09:15:00,97.22,97.31,97.205,97.305,2098099996.0
2007-04-05 09:30:00,97.31,97.31,97.26,97.28,3914299998.0
2007-04-05 09:45:00,97.28,97.295,97.235,97.29,2335600011.0
2007-04-05 10:00:00,97.285,97.35,97.27,97.29,3389900003.0
2007-04-05 10:15:00,97.285,97.33,97.27,97.33,3414399979.0
2007-04-05 10:30:00,97.33,97.335,97.28,97.3,2733500002.0
2007-04-05 10:45:00,97.3,97.32,97.245,97.255,2501900007.0
2007-04-05 11:00:00,97.255,97.31,97.245,97.28,2371599993.0
2007-04-05 11:15:00,97.27,97.335,97.2,97.26,4229399986.0
2007-04-05 11:30:00,97.255,97.31,97.23,97.235,3375599995.0
2007-04-05 11:45:00,97.23,97.26,97.17,97.2,3357999996.0
2007-04-05 12:00:00,97.2,97.3,97.19,97.285,4729299992.0
2007-04-05 12:15:00,97.29,97.32,97.26,97.31,3499700001.0
2007-04-05 12:30:00,97.31,97.36,97.3,97.35,1523499997.0
2007-04-05 12:45:00,97.35,97.375,97.325,97.355,2483099992.0
2007-04-05 13:00:00,97.345,97.4,97.3,97.38,5081000002.0
2007-04-05 13:15:00,97.38,97.46,97.375,97.4,3055999997.0
2007-04-05 13:30:00,97.4,97.4,97.35,97.37,3211099996.0
2007-04-05 13:45:00,97.375,97.45,97.355,97.435,3683200003.0
2007-04-05 14:00:00,97.43,97.49,97.4,97.47,4041800009.0
2007-04-05 14:15:00,97.47,97.565,97.44,97.53,4079199987.0
2007-04-05 14:30:00,97.52,97.565,97.455,97.46,4282699995.0
2007-04-05 14:45:00,97.465,97.49,97.435,97.47,5555800003.0
2007-04-05 15:00:00,97.48,97.69,97.465,97.635,7123400001.0
2007-04-05 15:15:00,97.635,97.8,97.615,97.69,8468799993.0
2007-04-05 15:30:00,97.685,97.76,97.685,97.76,7683899995.0
2007-04-05 15:45:00,97.76,97.79,97.64,97.675,7531099987.0
2007-04-05 16:00:00,97.67,97.71,97.635,97.67,5489099970.0
2007-04-05 16:15:00,97.675,97.685,97.62,97.64,4726799978.0
2007-04-05 16:30:00,97.64,97.68,97.615,97.68,5356399963.0
2007-04-05 16:45:00,97.675,97.71,97.655,97.68,7542499940.0
2007-04-05 17:00:00,97.67,97.71,97.665,97.67,6024100034.0
2007-04-05 17:15:00,97.67,97.695,97.64,97.665,3869099991.0
2007-04-05 17:30:00,97.665,97.705,97.65,97.69,3894199967.0
2007-04-05 17:45:00,97.69,97.69,97.655,97.67,2861399993.0
2007-04-05 18:00:00,97.665,97.685,97.62,97.64,4537299969.0
2007-04-05 18:15:00,97.635,97.7,97.635,97.695,3583399983.0
2007-04-05 18:30:00,97.69,97.73,97.685,97.695,2710899985.0
2007-04-05 18:45:00,97.695,97.725,97.68,97.725,2313299976.0
2007-04-05 19:00:00,97.72,97.765,97.685,97.695,2252999984.0
2007-04-05 19:15:00,97.69,97.704,97.644,97.67,1610099996.0
2007-04-05 19:30:00,97.67,97.715,97.65,97.68,1936699992.0
2007-04-05 19:45:00,97.68,97.69,97.635,97.655,1703700003.0
2007-04-05 20:00:00,97.66,97.67,97.62,97.635,2154500000.0
2007-04-05 20:15:00,97.64,97.655,97.63,97.65,1616300003.0
2007-04-05 20:30:00,97.65,97.66,97.61,97.61,1693999996.0
2007-04-05 20:45:00,97.61,97.64,97.595,97.61,2361900002.0
2007-04-05 21:00:00,97.615,97.63,97.572,97.6,1615500000.0
2007-04-05 21:15:00,97.605,97.65,97.605,97.645,1024999996.0
2007-04-05 21:30:00,97.64,97.65,97.585,97.645,1154100009.0
2007-04-05 21:45:00,97.64,97.65,97.62,97.65,1701399998.0
2007-04-05 22:00:00,97.645,97.67,97.605,97.665,2117100002.0
2007-04-05 22:15:00,97.66,97.665,97.606,97.64,860399995.0
2007-04-05 22:30:00,97.64,97.66,97.605,97.655,1928500006.0
2007-04-05 22:45:00,97.655,97.7,97.64,97.645,1183399999.0
2007-04-05 23:00:00,97.665,97.695,97.635,97.685,1108299998.0
2007-04-05 23:15:00,97.685,97.69,97.6,97.64,1050900001.0
2007-04-05 23:30:00,97.615,97.68,97.602,97.68,640699999.0
2007-04-05 23:45:00,97.685,97.69,97.603,97.67,1743499995.0
2007-04-06 00:00:00,97.67,97.72,97.67,97.69,1134900000.0
2007-04-06 00:15:00,97.68,97.69,97.647,97.68,1473199984.0
2007-04-06 00:30:00,97.68,97.715,97.649,97.69,1114499988.0
2007-04-06 00:45:00,97.71,97.71,97.644,97.675,1295000001.0
2007-04-06 01:00:00,97.67,97.68,97.623,97.68,3681299983.0
2007-04-06 01:15:00,97.67,97.685,97.655,97.68,1012399994.0
2007-04-06 01:30:00,97.653,97.685,97.597,97.68,1577799991.0
2007-04-06 01:45:00,97.675,97.695,97.655,97.66,1717999990.0
2007-04-06 02:00:00,97.66,97.67,97.635,97.65,1582400000.0
2007-04-06 02:15:00,97.65,97.68,97.64,97.67,2516599997.0
2007-04-06 02:30:00,97.675,97.685,97.63,97.635,1437099998.0
2007-04-06 02:45:00,97.63,97.725,97.625,97.725,2908599994.0
2007-04-06 03:00:00,97.725,97.735,97.685,97.69,1549400001.0
2007-04-06 03:15:00,97.69,97.72,97.65,97.695,1499699996.0
2007-04-06 03:30:00,97.7,97.705,97.654,97.69,825600000.0
2007-04-06 03:45:00,97.69,97.696,97.646,97.69,1026699998.0
2007-04-06 04:00:00,97.685,97.715,97.652,97.695,787099999.0
2007-04-06 04:15:00,97.695,97.713,97.661,97.705,870900000.0
2007-04-06 04:30:00,97.71,97.72,97.654,97.707,1091599995.0
2007-04-06 04:45:00,97.72,97.72,97.675,97.705,1227399996.0
2007-04-06 05:00:00,97.7,97.73,97.669,97.72,1099800000.0
2007-04-06 05:15:00,97.715,97.73,97.705,97.72,616000000.0
2007-04-06 05:30:00,97.72,97.75,97.715,97.72,868599999.0
2007-04-06 05:45:00,97.73,97.755,97.72,97.74,1230999998.0
2007-04-06 06:00:00,97.73,97.76,97.685,97.755,1643199994.0
2007-04-06 06:15:00,97.755,97.76,97.69,97.725,1891599996.0
2007-04-06 06:30:00,97.725,97.73,97.695,97.705,1120399999.0
2007-04-06 06:45:00,97.71,97.715,97.685,97.7,2062399990.0
2007-04-06 07:00:00,97.69,97.73,97.68,97.685,1631699996.0
2007-04-06 07:15:00,97.69,97.71,97.675,97.705,718000001.0
2007-04-06 07:30:00,97.705,97.715,97.661,97.71,1478199995.0
2007-04-06 07:45:00,97.71,97.73,97.658,97.71,2557600001.0
2007-04-06 08:00:00,97.71,97.71,97.655,97.665,1474899997.0
2007-04-06 08:15:00,97.66,97.66,97.564,97.585,2950299997.0
2007-04-06 08:30:00,97.585,97.585,97.51,97.56,2345399997.0
2007-04-06 08:45:00,97.565,97.625,97.54,97.61,932099990.0
2007-04-06 09:00:00,97.61,97.625,97.58,97.58,464600000.0
2007-04-06 09:15:00,97.585,97.585,97.52,97.55,988099992.0
2007-04-06 09:30:00,97.555,97.6,97.535,97.58,1286799988.0
2007-04-06 09:45:00,97.585,97.625,97.54,97.615,1008899990.0
2007-04-06 10:00:00,97.62,97.65,97.6,97.635,1502899984.0
2007-04-06 10:15:00,97.63,97.64,97.605,97.62,509500000.0
2007-04-06 10:30:00,97.62,97.64,97.571,97.63,1553899982.0
2007-04-06 10:45:00,97.64,97.65,97.61,97.64,452900002.0
2007-04-06 11:00:00,97.64,97.66,97.635,97.645,730999999.0
2007-04-06 11:15:00,97.65,97.67,97.64,97.66,377600000.0
2007-04-06 11:30:00,97.66,97.67,97.579,97.63,1830699993.0
2007-04-06 11:45:00,97.63,97.64,97.58,97.625,2474599969.0
2007-04-06 12:00:00,97.625,97.63,97.59,97.6,1028299998.0
2007-04-06 12:15:00,97.575,97.62,97.575,97.62,1362099995.0
2007-04-06 12:30:00,97.62,97.62,97.567,97.61,1369099997.0
2007-04-06 12:45:00,97.61,97.62,97.605,97.61,299700001.0
2007-04-06 13:00:00,97.61,97.62,97.563,97.61,1024400003.0
2007-04-06 13:15:00,97.61,97.63,97.566,97.62,1365400003.0
2007-04-06 13:30:00,97.62,97.63,97.605,97.615,1093700003.0
2007-04-06 13:45:00,97.615,97.665,97.61,97.66,1533299992.0
2007-04-06 14:00:00,97.66,97.69,97.62,97.69,1500899997.0
2007-04-06 14:15:00,97.685,97.71,97.56,97.61,6863999998.0
2007-04-06 14:30:00,97.61,97.745,97.505,97.62,8229399981.0
2007-04-06 14:45:00,97.63,97.655,97.55,97.645,7490899966.0
2007-04-06 15:00:00,97.65,97.665,97.57,97.635,5751899978.0
2007-04-06 15:15:00,97.63,97.69,97.59,97.685,3601399997.0
2007-04-06 15:30:00,97.68,97.705,97.625,97.645,3947799983.0
2007-04-06 15:45:00,97.64,97.685,97.625,97.68,3251899983.0
2007-04-06 16:00:00,97.66,97.68,97.62,97.65,3198899998.0
2007-04-06 16:15:00,97.65,97.67,97.615,97.63,3163599991.0
2007-04-06 16:30:00,97.63,97.7,97.62,97.68,2001899982.0
2007-04-06 16:45:00,97.68,97.69,97.637,97.66,1223699985.0
2007-04-06 17:00:00,97.66,97.67,97.62,97.645,798700001.0
2007-04-06 17:15:00,97.64,97.64,97.608,97.64,1256499991.0
2007-04-06 17:30:00,97.64,97.645,97.6,97.628,2182499976.0
2007-04-06 17:45:00,97.645,97.67,97.625,97.66,684799993.0
2007-04-06 18:00:00,97.665,97.675,97.635,97.65,744399997.0
2007-04-06 18:15:00,97.645,97.665,97.598,97.66,4284999961.0
2007-04-06 18:30:00,97.655,97.665,97.618,97.66,3820799999.0
2007-04-06 18:45:00,97.608,97.66,97.6,97.64,2294000003.0
2007-04-06 19:00:00,97.63,97.655,97.612,97.63,916800000.0
2007-04-06 19:15:00,97.624,97.65,97.599,97.603,4253699992.0
2007-04-06 19:30:00,97.64,97.655,97.603,97.645,3540800030.0
2007-04-06 19:45:00,97.645,97.67,97.598,97.67,2753400023.0
2007-04-06 20:00:00,97.67,97.67,97.591,97.591,2128999989.0
2007-04-06 20:15:00,97.655,97.675,97.6,97.643,2701000007.0
2007-04-06 20:30:00,97.632,97.66,97.545,97.6,1809300006.0
2007-04-06 20:45:00,97.605,97.65,97.58,97.635,946799998.0
2007-04-06 21:00:00,97.63,97.648,97.596,97.605,1106600005.0
2007-04-06 21:15:00,97.62,97.65,97.607,97.61,1078999995.0
2007-04-06 21:30:00,97.61,97.635,97.565,97.595,1860500011.0
2007-04-06 21:45:00,97.595,97.62,97.559,97.6,1664800023.0
2007-04-06 22:00:00,97.6,97.625,97.585,97.6,528799999.0
2007-04-06 22:15:00,97.59,97.625,97.554,97.605,2227800013.0
2007-04-06 22:30:00,97.605,97.611,97.532,97.54,3444600029.0
2007-04-06 22:45:00,97.595,97.6,97.475,97.505,1253399976.0
2007-04-08 23:00:00,97.515,97.579,97.512,97.52,813800008.0
2007-04-08 23:15:00,97.52,97.578,97.51,97.57,1195099982.0
2007-04-08 23:30:00,97.59,97.59,97.505,97.52,1104099982.0
2007-04-08 23:45:00,97.51,97.57,97.51,97.545,4018199994.0
2007-04-09 00:00:00,97.545,97.59,97.53,97.56,581899999.0
2007-04-09 00:15:00,97.565,97.605,97.525,97.57,1449399993.0
2007-04-09 00:30:00,97.58,97.59,97.542,97.575,788900001.0
2007-04-09 00:45:00,97.59,97.6,97.55,97.555,280200000.0
2007-04-09 01:00:00,97.56,97.63,97.53,97.58,555500001.0
2007-04-09 01:15:00,97.58,97.61,97.544,97.59,576800014.0
2007-04-09 01:30:00,97.6,97.6,97.53,97.59,426400000.0
2007-04-09 01:45:00,97.58,97.62,97.545,97.6,870300001.0
2007-04-09 02:00:00,97.61,97.61,97.56,97.56,871600000.0
2007-04-09 02:15:00,97.57,97.59,97.535,97.585,541700001.0
2007-04-09 02:30:00,97.58,97.61,97.57,97.58,372400000.0
2007-04-09 02:45:00,97.58,97.59,97.545,97.575,1076099999.0
2007-04-09 03:00:00,97.57,97.61,97.55,97.595,1146699998.0
2007-04-09 03:15:00,97.59,97.59,97.54,97.575,806700001.0
2007-04-09 03:30:00,97.58,97.6,97.565,97.58,638400000.0
2007-04-09 03:45:00,97.585,97.595,97.527,97.585,773399997.0
2007-04-09 04:00:00,97.58,97.585,97.536,97.57,744799996.0
2007-04-09 04:15:00,97.57,97.59,97.52,97.58,489800000.0
2007-04-09 04:30:00,97.58,97.58,97.545,97.57,487599999.0
2007-04-09 04:45:00,97.58,97.585,97.537,97.57,426600000.0
2007-04-09 05:00:00,97.57,97.585,97.55,97.565,1679399982.0
2007-04-09 05:15:00,97.57,97.59,97.545,97.57,2177799985.0
2007-04-09 05:30:00,97.575,97.58,97.547,97.57,1141399986.0
2007-04-09 05:45:00,97.57,97.58,97.537,97.565,920199988.0
2007-04-09 06:00:00,97.565,97.58,97.519,97.56,1669400003.0
2007-04-09 06:15:00,97.56,97.56,97.535,97.55,987799999.0
2007-04-09 06:30:00,97.51,97.56,97.497,97.55,1438499990.0
2007-04-09 06:45:00,97.55,97.56,97.512,97.54,711699995.0
2007-04-09 07:00:00,97.55,97.555,97.512,97.55,1048899982.0
2007-04-09 07:15:00,97.55,97.57,97.508,97.54,1004799980.0
2007-04-09 07:30:00,97.55,97.56,97.52,97.525,1436499998.0
2007-04-09 07:45:00,97.53,97.54,97.485,97.5,1958999988.0
2007-04-09 08:00:00,97.505,97.54,97.485,97.54,1936499969.0
2007-04-09 08:15:00,97.54,97.56,97.525,97.53,1342099999.0
2007-04-09 08:30:00,97.53,97.53,97.475,97.495,3023499981.0
2007-04-09 08:45:00,97.49,97.53,97.475,97.525,1749899996.0
2007-04-09 09:00:00,97.525,97.535,97.49,97.51,2308599955.0
2007-04-09 09:15:00,97.5,97.525,97.465,97.5,1220299982.0
2007-04-09 09:30:00,97.495,97.52,97.485,97.51,1396299980.0
2007-04-09 09:45:00,97.515,97.545,97.51,97.525,962799996.0
2007-04-09 10:00:00,97.54,97.58,97.519,97.575,1310899992.0
2007-04-09 10:15:00,97.549,97.62,97.524,97.59,2528299976.0
2007-04-09 10:30:00,97.59,97.63,97.585,97.6,2072400016.0
2007-04-09 10:45:00,97.61,97.63,97.56,97.595,1398300012.0
2007-04-09 11:00:00,97.605,97.61,97.56,97.59,1436299999.0
2007-04-09 11:15:00,97.6,97.605,97.555,97.565,774600002.0
2007-04-09 11:30:00,97.56,97.58,97.55,97.575,889900000.0
2007-04-09 11:45:00,97.575,97.59,97.555,97.575,1980100042.0
2007-04-09 12:00:00,97.58,97.59,97.56,97.58,965399991.0
2007-04-09 12:15:00,97.58,97.635,97.56,97.58,1863900001.0
2007-04-09 12:30:00,97.575,97.61,97.527,97.61,1519099994.0
2007-04-09 12:45:00,97.61,97.615,97.535,97.57,1653899995.0
2007-04-09 13:00:00,97.58,97.59,97.55,97.55,1535499996.0
2007-04-09 13:15:00,97.545,97.58,97.505,97.55,1280300000.0
2007-04-09 13:30:00,97.55,97.565,97.5,97.52,2718699973.0
2007-04-09 13:45:00,97.52,97.575,97.52,97.57,2238699970.0
2007-04-09 14:00:00,97.565,97.585,97.48,97.51,3100199966.0
2007-04-09 14:15:00,97.51,97.54,97.475,97.53,1996600011.0
2007-04-09 14:30:00,97.53,97.545,97.478,97.505,2621099979.0
2007-04-09 14:45:00,97.51,97.515,97.37,97.375,5577499984.0
2007-04-09 15:00:00,97.39,97.405,97.355,97.4,3437899962.0
2007-04-09 15:15:00,97.4,97.44,97.37,97.415,2945699983.0
2007-04-09 15:30:00,97.42,97.445,97.4,97.43,1726599985.0
2007-04-09 15:45:00,97.43,97.45,97.37,97.42,4887799984.0
2007-04-09 16:00:00,97.42,97.48,97.41,97.455,3051599990.0
2007-04-09 16:15:00,97.455,97.505,97.43,97.455,3612200000.0
2007-04-09 16:30:00,97.46,97.465,97.38,97.385,2389400003.0
2007-04-09 16:45:00,97.385,97.4,97.355,97.375,3574899970.0
2007-04-09 17:00:00,97.39,97.42,97.37,97.385,2732399967.0
2007-04-09 17:15:00,97.39,97.415,97.38,97.4,1508100001.0
2007-04-09 17:30:00,97.4,97.41,97.355,97.37,1541199988.0
2007-04-09 17:45:00,97.365,97.38,97.35,97.36,2176400002.0
2007-04-09 18:00:00,97.37,97.385,97.35,97.35,1581699988.0
2007-04-09 18:15:00,97.36,97.37,97.245,97.265,1699499990.0
2007-04-09 18:30:00,97.26,97.27,97.19,97.205,4083900000.0
2007-04-09 18:45:00,97.2,97.23,97.16,97.185,3324199978.0
2007-04-09 19:00:00,97.19,97.24,97.185,97.24,1701499997.0
2007-04-09 19:15:00,97.24,97.24,97.205,97.24,2127200001.0
2007-04-09 19:30:00,97.24,97.25,97.23,97.245,1342499981.0
2007-04-09 19:45:00,97.221,97.285,97.21,97.275,1867200004.0
2007-04-09 20:00:00,97.28,97.28,97.255,97.265,1569699980.0
2007-04-09 20:15:00,97.265,97.28,97.23,97.255,2533200004.0
2007-04-09 20:30:00,97.25,97.275,97.208,97.25,1573299979.0
2007-04-09 20:45:00,97.25,97.265,97.23,97.265,1966299998.0
2007-04-09 21:00:00,97.26,97.28,97.215,97.245,1660400002.0
2007-04-09 21:15:00,97.216,97.26,97.203,97.255,1204499990.0
2007-04-09 21:30:00,97.24,97.27,97.214,97.265,889800003.0
2007-04-09 21:45:00,97.265,97.28,97.22,97.28,2052499987.0
2007-04-09 22:00:00,97.28,97.295,97.246,97.265,2814399990.0
2007-04-09 22:15:00,97.275,97.28,97.224,97.25,1379500001.0
2007-04-09 22:30:00,97.24,97.265,97.219,97.26,1129299994.0
2007-04-09 22:45:00,97.255,97.265,97.181,97.245,1067899991.0
2007-04-09 23:00:00,97.225,97.31,97.205,97.3,1050199998.0
2007-04-09 23:15:00,97.295,97.305,97.255,97.29,1740600005.0
2007-04-09 23:30:00,97.275,97.305,97.247,97.3,739399992.0
2007-04-09 23:45:00,97.295,97.295,97.237,97.27,1308900007.0
2007-04-10 00:00:00,97.26,97.275,97.23,97.25,1219999996.0
2007-04-10 00:15:00,97.245,97.27,97.219,97.245,2478999999.0
2007-04-10 00:30:00,97.24,97.245,97.163,97.183,1245000002.0
2007-04-10 00:45:00,97.183,97.215,97.157,97.175,1643799993.0
2007-04-10 01:00:00,97.17,97.22,97.16,97.21,1831299995.0
2007-04-10 01:15:00,97.225,97.225,97.158,97.18,2056199998.0
2007-04-10 01:30:00,97.18,97.22,97.17,97.21,1837899985.0
2007-04-10 01:45:00,97.21,97.235,97.18,97.21,2040099981.0
2007-04-10 02:00:00,97.205,97.28,97.185,97.27,3604000005.0
2007-04-10 02:15:00,97.27,97.29,97.235,97.245,2891300001.0
2007-04-10 02:30:00,97.24,97.25,97.195,97.21,4075099959.0
2007-04-10 02:45:00,97.215,97.285,97.17,97.25,4889199985.0
2007-04-10 03:00:00,97.26,97.28,97.22,97.25,2729299998.0
2007-04-10 03:15:00,97.25,97.26,97.21,97.25,3394499997.0
2007-04-10 03:30:00,97.245,97.25,97.135,97.17,4931900006.0
2007-04-10 03:45:00,97.175,97.2,97.07,97.19,5365000032.0
2007-04-10 04:00:00,97.195,97.25,97.17,97.235,3299200000.0
2007-04-10 04:15:00,97.23,97.27,97.195,97.27,4169100009.0
2007-04-10 04:30:00,97.265,97.41,97.235,97.395,6516600035.0
2007-04-10 04:45:00,97.395,97.48,97.38,97.4,3022199988.0
2007-04-10 05:00:00,97.4,97.4,97.327,97.38,1096600007.0
2007-04-10 05:15:00,97.38,97.44,97.375,97.44,1635300010.0
2007-04-10 05:30:00,97.44,97.49,97.415,97.425,3351400019.0
2007-04-10 05:45:00,97.43,97.46,97.415,97.44,2378499995.0
2007-04-10 06:00:00,97.44,97.5,97.435,97.44,3425499982.0
2007-04-10 06:15:00,97.44,97.47,97.435,97.44,1315599979.0
2007-04-10 06:30:00,97.45,97.45,97.4,97.415,1269000006.0
2007-04-10 06:45:00,97.415,97.44,97.39,97.4,1856399999.0
2007-04-10 07:00:00,97.395,97.45,97.39,97.43,2203099996.0
2007-04-10 07:15:00,97.42,97.48,97.42,97.48,2637999996.0
2007-04-10 07:30:00,97.48,97.49,97.445,97.485,2614200001.0
2007-04-10 07:45:00,97.485,97.55,97.475,97.52,2309400004.0
2007-04-10 08:00:00,97.525,97.585,97.47,97.58,3777599977.0
2007-04-10 08:15:00,97.59,97.655,97.57,97.585,4118099991.0
2007-04-10 08:30:00,97.585,97.61,97.495,97.55,5323199991.0
2007-04-10 08:45:00,97.55,97.6,97.52,97.59,4228500000.0
2007-04-10 09:00:00,97.59,97.64,97.575,97.585,3095399992.0
2007-04-10 09:15:00,97.59,97.64,97.57,97.615,2351099995.0
2007-04-10 09:30:00,97.615,97.63,97.585,97.595,2794899978.0
2007-04-10 09:45:00,97.6,97.6,97.54,97.585,3088800001.0
2007-04-10 10:00:00,97.585,97.62,97.545,97.59,2644499997.0
2007-04-10 10:15:00,97.59,97.62,97.56,97.61,1967099991.0
2007-04-10 10:30:00,97.61,97.7,97.6,97.64,2621900010.0
2007-04-10 10:45:00,97.64,97.65,97.58,97.65,1977599982.0
2007-04-10 11:00:00,97.64,97.66,97.6,97.61,2287500010.0
2007-04-10 11:15:00,97.61,97.66,97.59,97.62,3706800006.0
2007-04-10 11:30:00,97.62,97.715,97.6,97.7,3593199974.0
2007-04-10 11:45:00,97.695,97.7,97.66,97.67,3044800016.0
2007-04-10 12:00:00,97.68,97.68,97.63,97.64,1833800012.0
2007-04-10 12:15:00,97.64,97.72,97.64,97.715,2915200000.0
2007-04-10 12:30:00,97.705,97.74,97.7,97.705,3447399994.0
2007-04-10 12:45:00,97.7,97.76,97.675,97.74,2262299986.0
2007-04-10 13:00:00,97.74,97.8,97.72,97.775,5369999951.0
2007-04-10 13:15:00,97.775,97.775,97.73,97.735,3032999983.0
2007-04-10 13:30:00,97.74,97.745,97.69,97.72,2776099985.0
2007-04-10 13:45:00,97.725,97.76,97.69,97.75,4839499959.0
2007-04-10 14:00:00,97.755,97.82,97.745,97.81,4411799992.0
2007-04-10 14:15:00,97.81,97.92,97.805,97.875,7194800014.0
2007-04-10 14:30:00,97.875,97.88,97.81,97.81,3951400000.0
2007-04-10 14:45:00,97.81,97.84,97.785,97.81,4151899991.0
2007-04-10 15:00:00,97.805,97.89,97.765,97.85,4574699988.0
2007-04-10 15:15:00,97.85,97.87,97.82,97.86,4262099974.0
2007-04-10 15:30:00,97.86,97.86,97.8,97.85,3361999984.0
2007-04-10 15:45:00,97.855,97.91,97.815,97.895,5601300000.0
2007-04-10 16:00:00,97.89,97.91,97.855,97.87,5568199984.0
2007-04-10 16:15:00,97.87,97.95,97.86,97.92,4637699975.0
2007-04-10 16:30:00,97.92,98.01,97.896,97.95,4263699990.0
2007-04-10 16:45:00,97.95,97.96,97.905,97.905,5255799998.0
2007-04-10 17:00:00,97.915,97.97,97.895,97.93,7225699980.0
2007-04-10 17:15:00,97.925,97.94,97.88,97.88,4345099960.0
2007-04-10 17:30:00,97.88,97.91,97.85,97.89,4086199958.0
2007-04-10 17:45:00,97.885,97.885,97.835,97.87,4223499985.0
2007-04-10 18:00:00,97.87,97.895,97.845,97.885,4485899966.0
2007-04-10 18:15:00,97.88,97.885,97.85,97.855,3800599969.0
2007-04-10 18:30:00,97.86,97.885,97.84,97.87,2332299968.0
2007-04-10 18:45:00,97.865,97.9,97.85,97.865,2210799972.0
2007-04-10 19:00:00,97.87,97.87,97.82,97.83,2875499980.0
2007-04-10 19:15:00,97.825,97.85,97.815,97.84,2257299995.0
2007-04-10 19:30:00,97.84,97.86,97.81,97.82,2145400011.0
2007-04-10 19:45:00,97.82,97.84,97.8,97.815,2220299995.0
2007-04-10 20:00:00,97.82,97.82,97.76,97.79,2760200000.0
2007-04-10 20:15:00,97.79,97.835,97.78,97.81,2513599994.0
2007-04-10 20:30:00,97.815,97.82,97.785,97.805,1496399996.0
2007-04-10 20:45:00,97.805,97.805,97.76,97.775,1949599984.0
2007-04-10 21:00:00,97.775,97.785,97.755,97.76,2689599959.0
2007-04-10 21:15:00,97.765,97.775,97.725,97.75,1430999984.0
2007-04-10 21:30:00,97.745,97.795,97.74,97.79,1950599992.0
2007-04-10 21:45:00,97.77,97.845,97.77,97.84,1512199982.0
2007-04-10 22:00:00,97.84,97.87,97.83,97.86,1482899999.0
2007-04-10 22:15:00,97.855,97.865,97.824,97.86,1270700002.0
2007-04-10 22:30:00,97.855,97.9,97.835,97.86,1451399998.0
2007-04-10 22:45:00,97.86,97.865,97.82,97.825,1812499987.0
2007-04-10 23:00:00,97.845,97.865,97.77,97.835,946399997.0
2007-04-10 23:15:00,97.805,97.85,97.77,97.79,996500000.0
2007-04-10 23:30:00,97.78,97.79,97.735,97.765,1064799997.0
2007-04-10 23:45:00,97.77,97.77,97.725,97.75,1156999999.0
2007-04-11 00:00:00,97.745,97.77,97.712,97.77,1370100003.0
2007-04-11 00:15:00,97.745,97.78,97.719,97.76,2354499997.0
2007-04-11 00:30:00,97.77,97.8,97.743,97.785,1407699979.0
2007-04-11 00:45:00,97.775,97.84,97.742,97.82,1921899991.0
2007-04-11 01:00:00,97.82,97.845,97.775,97.79,1909999986.0
2007-04-11 01:15:00,97.795,97.83,97.765,97.8,2068099994.0
2007-04-11 01:30:00,97.805,97.86,97.8,97.8,1401799996.0
2007-04-11 01:45:00,97.795,97.94,97.795,97.88,3078899980.0
2007-04-11 02:00:00,97.88,97.9,97.86,97.885,2230500014.0
2007-04-11 02:15:00,97.88,97.95,97.87,97.895,3067200013.0
2007-04-11 02:30:00,97.9,97.93,97.835,97.87,3479500000.0
2007-04-11 02:45:00,97.87,97.905,97.83,97.83,4197000004.0
2007-04-11 03:00:00,97.83,97.86,97.81,97.815,4084099985.0
2007-04-11 03:15:00,97.82,97.835,97.705,97.74,4234400001.0
2007-04-11 03:30:00,97.74,97.775,97.67,97.69,3133200005.0
2007-04-11 03:45:00,97.69,97.71,97.625,97.65,3953400014.0
2007-04-11 04:00:00,97.65,97.73,97.64,97.7,2878399985.0
2007-04-11 04:15:00,97.7,97.705,97.67,97.68,2583100000.0
2007-04-11 04:30:00,97.68,97.76,97.661,97.75,2740699991.0
2007-04-11 04:45:00,97.75,97.75,97.672,97.745,1368900005.0
2007-04-11 05:00:00,97.745,97.815,97.73,97.79,2566900002.0
2007-04-11 05:15:00,97.79,97.82,97.78,97.795,1528399984.0
2007-04-11 05:30:00,97.81,97.815,97.775,97.785,1218400010.0
2007-04-11 05:45:00,97.785,97.8,97.77,97.785,1071299997.0
2007-04-11 06:00:00,97.785,97.82,97.735,97.75,2925999981.0
2007-04-11 06:15:00,97.745,97.77,97.725,97.76,1773900006.0
2007-04-11 06:30:00,97.765,97.87,97.76,97.865,3622399989.0
2007-04-11 06:45:00,97.86,97.93,97.845,97.885,2140700008.0
2007-04-11 07:00:00,97.88,97.885,97.835,97.85,2962899978.0
2007-04-11 07:15:00,97.845,97.86,97.8,97.81,2398599995.0
2007-04-11 07:30:00,97.81,97.9,97.78,97.87,3065599994.0
2007-04-11 07:45:00,97.86,97.915,97.84,97.905,3789799993.0
2007-04-11 08:00:00,97.915,97.925,97.865,97.875,3523099988.0
2007-04-11 08:15:00,97.87,97.895,97.845,97.85,4005300004.0
2007-04-11 08:30:00,97.855,97.92,97.835,97.91,3775000013.0
2007-04-11 08:45:00,97.91,97.93,97.8,97.8,6011900026.0
2007-04-11 09:00:00,97.805,97.83,97.785,97.81,4251199989.0
2007-04-11 09:15:00,97.815,97.855,97.785,97.8,4248899979.0
2007-04-11 09:30:00,97.8,97.81,97.71,97.73,4456099992.0
2007-04-11 09:45:00,97.725,97.825,97.715,97.81,3319400002.0
2007-04-11 10:00:00,97.81,97.81,97.755,97.79,3052699994.0
2007-04-11 10:15:00,97.79,97.82,97.775,97.79,1711399998.0
2007-04-11 10:30:00,97.79,97.8,97.745,97.765,2992799989.0
2007-04-11 10:45:00,97.765,97.79,97.755,97.79,2235600014.0
2007-04-11 11:00:00,97.79,97.87,97.775,97.84,3775399979.0
2007-04-11 11:15:00,97.835,97.87,97.83,97.845,1705900005.0
2007-04-11 11:30:00,97.845,97.86,97.81,97.82,3147099987.0
2007-04-11 11:45:00,97.82,97.83,97.765,97.785,1764099995.0
2007-04-11 12:00:00,97.79,97.835,97.75,97.825,3613599991.0
2007-04-11 12:15:00,97.82,97.84,97.72,97.735,2856799978.0
2007-04-11 12:30:00,97.73,97.74,97.63,97.63,3204199995.0
2007-04-11 12:45:00,97.64,97.665,97.6,97.635,3393000001.0
2007-04-11 13:00:00,97.63,97.705,97.615,97.68,2463299980.0
2007-04-11 13:15:00,97.69,97.71,97.595,97.665,3204700022.0
2007-04-11 13:30:00,97.66,97.665,97.595,97.645,3568300022.0
2007-04-11 13:45:00,97.64,97.66,97.625,97.64,2497499992.0
2007-04-11 14:00:00,97.645,97.67,97.615,97.65,2760799995.0
2007-04-11 14:15:00,97.64,97.735,97.64,97.695,4123600016.0
2007-04-11 14:30:00,97.7,97.755,97.695,97.72,2278600002.0
2007-04-11 14:45:00,97.71,97.74,97.705,97.73,3327100034.0
2007-04-11 15:00:00,97.73,97.74,97.7,97.715,2455499985.0
2007-04-11 15:15:00,97.715,97.845,97.71,97.8,4560000020.0
2007-04-11 15:30:00,97.8,97.85,97.76,97.84,3870700001.0
2007-04-11 15:45:00,97.845,97.87,97.82,97.845,3942399996.0
2007-04-11 16:00:00,97.845,97.875,97.795,97.84,4813999975.0
2007-04-11 16:15:00,97.84,97.885,97.82,97.84,4798300007.0
2007-04-11 16:30:00,97.84,97.905,97.835,97.87,3963599977.0
2007-04-11 16:45:00,97.87,97.95,97.87,97.94,5549200010.0
2007-04-11 17:00:00,97.94,97.95,97.849,97.915,3283600012.0
2007-04-11 17:15:00,97.91,97.94,97.9,97.925,3369599994.0
2007-04-11 17:30:00,97.925,97.935,97.845,97.86,2476499999.0
2007-04-11 17:45:00,97.86,97.89,97.845,97.87,2850700008.0
2007-04-11 18:00:00,97.87,97.91,97.855,97.89,1819299981.0
2007-04-11 18:15:00,97.885,97.9,97.855,97.86,1529100011.0
2007-04-11 18:30:00,97.87,97.88,97.85,97.87,2139900013.0
2007-04-11 18:45:00,97.87,97.88,97.84,97.845,2137999978.0
2007-04-11 19:00:00,97.85,97.87,97.825,97.845,3658599994.0
2007-04-11 19:15:00,97.84,97.85,97.825,97.835,1442499988.0
2007-04-11 19:30:00,97.835,97.86,97.81,97.815,3678699931.0
2007-04-11 19:45:00,97.815,97.84,97.79,97.79,2460399989.0
2007-04-11 20:00:00,97.785,97.845,97.72,97.745,8739499967.0
2007-04-11 20:15:00,97.74,97.795,97.73,97.775,5484799984.0
2007-04-11 20:30:00,97.78,97.81,97.7,97.72,6739799984.0
2007-04-11 20:45:00,97.715,97.765,97.69,97.75,4167299986.0
2007-04-11 21:00:00,97.755,97.795,97.72,97.74,3128099980.0
2007-04-11 21:15:00,97.74,97.765,97.693,97.718,1808799997.0
2007-04-11 21:30:00,97.725,97.765,97.715,97.755,3396499981.0
2007-04-11 21:45:00,97.75,97.77,97.725,97.75,3315699971.0
2007-04-11 22:00:00,97.745,97.78,97.73,97.765,2013799993.0
2007-04-11 22:15:00,97.765,97.77,97.682,97.745,2453000007.0
2007-04-11 22:30:00,97.75,97.76,97.692,97.735,979100003.0
2007-04-11 22:45:00,97.74,97.79,97.735,97.745,1666299995.0
2007-04-11 23:00:00,97.745,97.81,97.735,97.795,1079300000.0
2007-04-11 23:15:00,97.8,97.81,97.739,97.785,1333400000.0
2007-04-11 23:30:00,97.78,97.83,97.739,97.82,1230400010.0
2007-04-11 23:45:00,97.825,97.835,97.755,97.8,1216900001.0
2007-04-12 00:00:00,97.8,97.8,97.726,97.78,755299999.0
2007-04-12 00:15:00,97.78,97.795,97.707,97.785,2069799982.0
2007-04-12 00:30:00,97.79,97.79,97.702,97.775,987400004.0
2007-04-12 00:45:00,97.78,97.78,97.713,97.77,1520499995.0
2007-04-12 01:00:00,97.76,97.79,97.729,97.759,1794799998.0
2007-04-12 01:15:00,97.78,97.8,97.74,97.78,1293499998.0
2007-04-12 01:30:00,97.78,97.8,97.75,97.77,1359699997.0
2007-04-12 01:45:00,97.765,97.805,97.755,97.78,2310999992.0
2007-04-12 02:00:00,97.775,97.775,97.605,97.625,4234599989.0
2007-04-12 02:15:00,97.63,97.67,97.62,97.65,3038599991.0
2007-04-12 02:30:00,97.645,97.645,97.565,97.58,2215799987.0
2007-04-12 02:45:00,97.58,97.605,97.555,97.57,2527699987.0
2007-04-12 03:00:00,97.575,97.605,97.47,97.585,4902100003.0
2007-04-12 03:15:00,97.58,97.635,97.575,97.63,2842399994.0
2007-04-12 03:30:00,97.63,97.815,97.6,97.745,5296499991.0
2007-04-12 03:45:00,97.75,97.845,97.71,97.83,5358400000.0
2007-04-12 04:00:00,97.84,97.89,97.76,97.78,3911499995.0
2007-04-12 04:15:00,97.78,97.82,97.77,97.77,2785799993.0
2007-04-12 04:30:00,97.77,97.855,97.765,97.835,3619499986.0
2007-04-12 04:45:00,97.84,97.86,97.805,97.805,3018900001.0
2007-04-12 05:00:00,97.805,97.85,97.795,97.83,2307300002.0
2007-04-12 05:15:00,97.83,97.85,97.815,97.815,2461399992.0
2007-04-12 05:30:00,97.82,97.835,97.783,97.82,1459099999.0
2007-04-12 05:45:00,97.82,97.84,97.81,97.81,2228399989.0
2007-04-12 06:00:00,97.825,97.85,97.785,97.83,2606299998.0
2007-04-12 06:15:00,97.83,97.86,97.825,97.845,3433000009.0
2007-04-12 06:30:00,97.845,97.88,97.83,97.875,2194000003.0
2007-04-12 06:45:00,97.875,97.91,97.86,97.87,1956999985.0
2007-04-12 07:00:00,97.87,97.875,97.84,97.855,2895600001.0
2007-04-12 07:15:00,97.86,97.965,97.84,97.92,4622799974.0
2007-04-12 07:30:00,97.925,97.93,97.885,97.915,2314999982.0
2007-04-12 07:45:00,97.915,97.96,97.87,97.925,3591399978.0
2007-04-12 08:00:00,97.915,97.925,97.805,97.825,4925899973.0
2007-04-12 08:15:00,97.83,97.91,97.795,97.875,3772399987.0
2007-04-12 08:30:00,97.88,97.89,97.825,97.825,2991899992.0
2007-04-12 08:45:00,97.83,97.855,97.795,97.82,5147099963.0
2007-04-12 09:00:00,97.82,97.89,97.8,97.85,4479399974.0
2007-04-12 09:15:00,97.85,97.88,97.82,97.85,4660999954.0
2007-04-12 09:30:00,97.845,97.86,97.805,97.835,4529699978.0
2007-04-12 09:45:00,97.845,97.86,97.79,97.855,4502199955.0
2007-04-12 10:00:00,97.86,97.905,97.815,97.86,4321099945.0
2007-04-12 10:15:00,97.865,97.915,97.845,97.86,3881199981.0
2007-04-12 10:30:00,97.86,97.91,97.84,97.89,3384099981.0
2007-04-12 10:45:00,97.88,97.89,97.8,97.81,4944299966.0
2007-04-12 11:00:00,97.81,97.87,97.785,97.87,4142799961.0
2007-04-12 11:15:00,97.87,97.88,97.81,97.81,2549399989.0
2007-04-12 11:30:00,97.81,97.85,97.78,97.81,2537499961.0
2007-04-12 11:45:00,97.81,97.84,97.785,97.835,2309199992.0
2007-04-12 12:00:00,97.83,97.84,97.795,97.83,707899999.0
2007-04-12 12:15:00,97.82,97.85,97.81,97.83,679399994.0
2007-04-12 12:30:00,97.83,97.84,97.815,97.84,1028799988.0
2007-04-12 12:45:00,97.84,97.9,97.825,97.885,912300003.0
2007-04-12 13:00:00,97.885,97.915,97.87,97.91,962600013.0
2007-04-12 13:15:00,97.91,97.92,97.864,97.92,1322300010.0
2007-04-12 13:30:00,97.905,97.98,97.905,97.925,4908899982.0
2007-04-12 13:45:00,97.93,97.94,97.845,97.875,3952299988.0
2007-04-12 14:00:00,97.88,97.91,97.86,97.89,1482100000.0
2007-04-12 14:15:00,97.89,97.925,97.855,97.875,3463300012.0
2007-04-12 14:30:00,97.89,97.905,97.83,97.87,10072799870.0
2007-04-12 14:45:00,97.87,97.885,97.79,97.81,10832799901.0
2007-04-12 15:00:00,97.81,97.815,97.69,97.735,8210400002.0
2007-04-12 15:15:00,97.74,97.795,97.72,97.79,3572899990.0
2007-04-12 15:30:00,97.79,97.89,97.78,97.83,5264599998.0
2007-04-12 15:45:00,97.84,97.95,97.795,97.82,9264999988.0
2007-04-12 16:00:00,97.82,97.86,97.77,97.83,6759199998.0
2007-04-12 16:15:00,97.83,97.93,97.8,97.91,8566599997.0
2007-04-12 16:30:00,97.91,97.995,97.86,97.925,7429599993.0
2007-04-12 16:45:00,97.92,97.95,97.89,97.91,5300099994.0
2007-04-12 17:00:00,97.9,97.93,97.88,97.9,5303299999.0
2007-04-12 17:15:00,97.9,97.93,97.86,97.88,5130799997.0
2007-04-12 17:30:00,97.89,97.895,97.84,97.875,4012199997.0
2007-04-12 17:45:00,97.88,97.89,97.84,97.86,4022699997.0
2007-04-12 18:00:00,97.865,97.9,97.83,97.87,3835299997.0
2007-04-12 18:15:00,97.87,97.87,97.74,97.77,6139499998.0
2007-04-12 18:30:00,97.77,97.775,97.7,97.735,4397799999.0
2007-04-12 18:45:00,97.74,97.76,97.675,97.69,4538499999.0
2007-04-12 19:00:00,97.69,97.76,97.69,97.75,2771899998.0
2007-04-12 19:15:00,97.75,97.81,97.74,97.79,2522499999.0
2007-04-12 19:30:00,97.79,97.82,97.75,97.77,3521800000.0
2007-04-12 19:45:00,97.77,97.795,97.73,97.78,2313899999.0
2007-04-12 20:00:00,97.78,97.81,97.74,97.78,2260700000.0
2007-04-12 20:15:00,97.78,97.88,97.78,97.87,3209400000.0
2007-04-12 20:30:00,97.86,97.88,97.82,97.84,2740999998.0
2007-04-12 20:45:00,97.84,97.86,97.81,97.83,2132199999.0
2007-04-12 21:00:00,97.825,97.845,97.8,97.805,2292500000.0
2007-04-12 21:15:00,97.805,97.84,97.78,97.825,2419799999.0
2007-04-12 21:30:00,97.82,97.87,97.8,97.86,2780000000.0
2007-04-12 21:45:00,97.855,97.885,97.82,97.885,2172400000.0
2007-04-12 22:00:00,97.89,97.905,97.85,97.875,1977700000.0
2007-04-12 22:15:00,97.88,97.91,97.85,97.89,1997900000.0
2007-04-12 22:30:00,97.895,97.915,97.84,97.91,1895800000.0
2007-04-12 22:45:00,97.91,97.91,97.84,97.86,1110800000.0
2007-04-12 23:00:00,97.863,97.9,97.829,97.89,1282399998.0
2007-04-12 23:15:00,97.88,97.905,97.855,97.88,520399997.0
2007-04-12 23:30:00,97.87,97.92,97.85,97.88,778800005.0
2007-04-12 23:45:00,97.925,97.925,97.81,97.82,1345900005.0
2007-04-13 00:00:00,97.83,97.93,97.82,97.86,1903700003.0
2007-04-13 00:15:00,97.83,97.89,97.807,97.88,1101800003.0
2007-04-13 00:30:00,97.87,97.95,97.82,97.84,1394499996.0
2007-04-13 00:45:00,97.85,97.87,97.78,97.82,2266000000.0
2007-04-13 01:00:00,97.83,97.86,97.79,97.84,1086100000.0
2007-04-13 01:15:00,97.85,97.86,97.78,97.78,1415400000.0
2007-04-13 01:30:00,97.8,97.83,97.76,97.79,1264000000.0
2007-04-13 01:45:00,97.76,97.8,97.74,97.79,2129399998.0
2007-04-13 02:00:00,97.79,97.81,97.72,97.81,1804000000.0
2007-04-13 02:15:00,97.8,97.815,97.75,97.77,2744400000.0
2007-04-13 02:30:00,97.77,97.89,97.74,97.83,4023300000.0
2007-04-13 02:45:00,97.85,97.89,97.77,97.815,6153200000.0
2007-04-13 03:00:00,97.81,97.875,97.79,97.86,5704599999.0
2007-04-13 03:15:00,97.875,97.94,97.85,97.895,4389699996.0
2007-04-13 03:30:00,97.9,97.935,97.84,97.855,3546200000.0
2007-04-13 03:45:00,97.86,97.905,97.84,97.86,2901700000.0
2007-04-13 04:00:00,97.86,97.885,97.84,97.87,3355800000.0
2007-04-13 04:15:00,97.87,97.875,97.84,97.86,2234800000.0
2007-04-13 04:30:00,97.86,97.885,97.83,97.83,3554800000.0
2007-04-13 04:45:00,97.83,97.85,97.77,97.79,6243499998.0
2007-04-13 05:00:00,97.795,97.85,97.76,97.84,3677799999.0
2007-04-13 05:15:00,97.84,97.88,97.81,97.85,2648500000.0
2007-04-13 05:30:00,97.85,97.89,97.81,97.84,3097200000.0
2007-04-13 05:45:00,97.84,97.86,97.8,97.82,2941099998.0
2007-04-13 06:00:00,97.815,97.84,97.78,97.81,3099699999.0
2007-04-13 06:15:00,97.815,97.82,97.78,97.8,2446000000.0
2007-04-13 06:30:00,97.8,97.825,97.76,97.81,2893099998.0
2007-04-13 06:45:00,97.81,97.81,97.73,97.78,4351999998.0
2007-04-13 07:00:00,97.775,97.81,97.74,97.765,3115500000.0
2007-04-13 07:15:00,97.76,97.785,97.72,97.77,3262000000.0
2007-04-13 07:30:00,97.76,97.79,97.7,97.745,5790299999.0
2007-04-13 07:45:00,97.745,97.8,97.72,97.79,5823799996.0
2007-04-13 08:00:00,97.79,97.855,97.77,97.8,4739800000.0
2007-04-13 08:15:00,97.81,97.855,97.76,97.81,6852899997.0
2007-04-13 08:30:00,97.815,97.91,97.78,97.895,8680199998.0
2007-04-13 08:45:00,97.88,97.9,97.8,97.85,7337199995.0
2007-04-13 09:00:00,97.84,97.97,97.82,97.94,5981800000.0
2007-04-13 09:15:00,97.95,97.97,97.89,97.94,7343199992.0
2007-04-13 09:30:00,97.94,97.95,97.87,97.925,7730199995.0
2007-04-13 09:45:00,97.92,97.93,97.85,97.92,5578900000.0
2007-04-13 10:00:00,97.92,97.99,97.91,97.94,5023199998.0
2007-04-13 10:15:00,97.95,97.96,97.81,97.83,6678099995.0
2007-04-13 10:30:00,97.83,97.91,97.71,97.73,7930499992.0
2007-04-13 10:45:00,97.735,97.81,97.69,97.785,6606099997.0
2007-04-13 11:00:00,97.78,97.91,97.78,97.895,4493199995.0
2007-04-13 11:15:00,97.895,97.9,97.84,97.85,3627199998.0
2007-04-13 11:30:00,97.86,97.87,97.785,97.83,3799099997.0
2007-04-13 11:45:00,97.825,97.83,97.73,97.755,6712399999.0
2007-04-13 12:00:00,97.755,97.845,97.74,97.8,5857799997.0
2007-04-13 12:15:00,97.8,97.92,97.79,97.91,6522299996.0
2007-04-13 12:30:00,97.91,97.93,97.825,97.835,4650599996.0
2007-04-13 12:45:00,97.83,97.92,97.82,97.875,5255299996.0
2007-04-13 13:00:00,97.86,97.94,97.86,97.92,4827799997.0
2007-04-13 13:15:00,97.92,98.02,97.92,97.935,4657599999.0
2007-04-13 13:30:00,97.93,98.065,97.91,98.06,4227999998.0
2007-04-13 13:45:00,98.06,98.07,97.965,97.97,4099499999.0
2007-04-13 14:00:00,97.975,98.18,97.95,98.11,7548599999.0
2007-04-13 14:15:00,98.1,98.13,98.03,98.06,4887199999.0
2007-04-13 14:30:00,98.0,98.1,98.0,98.04,9027399990.0
2007-04-13 14:45:00,98.04,98.075,98.01,98.04,5882999994.0
2007-04-13 15:00:00,98.035,98.075,97.99,98.06,5552999993.0
2007-04-13 15:15:00,98.055,98.1,98.02,98.065,5299200000.0
2007-04-13 15:30:00,98.06,98.12,98.04,98.1,3477100000.0
2007-04-13 15:45:00,98.105,98.135,98.08,98.08,4169199996.0
2007-04-13 16:00:00,98.09,98.27,98.03,98.17,7516300000.0
2007-04-13 16:15:00,98.17,98.19,98.09,98.14,5674100000.0
2007-04-13 16:30:00,98.13,98.39,98.1,98.26,9400099999.0
2007-04-13 16:45:00,98.26,98.3,98.06,98.09,11646899990.0
2007-04-13 17:00:00,98.1,98.26,98.09,98.14,9675199982.0
2007-04-13 17:15:00,98.13,98.16,98.01,98.13,8460499993.0
2007-04-13 17:30:00,98.13,98.135,97.95,98.055,8728599992.0
2007-04-13 17:45:00,98.05,98.12,98.01,98.11,5539499996.0
2007-04-13 18:00:00,98.11,98.185,98.1,98.135,5672399999.0
2007-04-13 18:15:00,98.135,98.145,98.07,98.11,3551300000.0
2007-04-13 18:30:00,98.105,98.13,98.03,98.06,2833499999.0
2007-04-13 18:45:00,98.065,98.105,98.02,98.095,2733500000.0
2007-04-13 19:00:00,98.08,98.09,97.99,98.025,2374600000.0
2007-04-13 19:15:00,98.03,98.065,98.0,98.03,2258899993.0
2007-04-13 19:30:00,98.05,98.15,98.04,98.13,2860400000.0
2007-04-13 19:45:00,98.1,98.21,98.09,98.195,3087100000.0
2007-04-13 20:00:00,98.19,98.2,98.11,98.15,2901100000.0
2007-04-13 20:15:00,98.14,98.17,98.07,98.115,2820900000.0
2007-04-13 20:30:00,98.115,98.17,97.86,98.165,1900600000.0
2007-04-13 20:45:00,98.16,98.19,98.11,98.15,3301900000.0
2007-04-13 21:00:00,98.15,98.165,98.06,98.14,2034600000.0
2007-04-13 21:15:00,98.15,98.165,98.08,98.115,1882200000.0
2007-04-13 21:30:00,98.11,98.14,98.05,98.1,1842899999.0
2007-04-13 21:45:00,98.1,98.15,98.08,98.125,1354899991.0
2007-04-13 22:00:00,98.12,98.135,98.07,98.12,645100000.0
2007-04-13 22:15:00,98.12,98.145,98.04,98.05,1794400000.0
2007-04-13 22:30:00,98.05,98.13,98.03,98.13,1666200000.0
2007-04-13 22:45:00,98.13,98.14,98.05,98.09,1747900000.0
2007-04-15 23:00:00,98.389,98.435,98.322,98.405,836799999.0
2007-04-15 23:15:00,98.405,98.445,98.381,98.425,2135800000.0
2007-04-15 23:30:00,98.425,98.46,98.365,98.395,258000000.0
2007-04-15 23:45:00,98.4,98.46,98.345,98.45,752699998.0
2007-04-16 00:00:00,98.45,98.54,98.37,98.475,1760300000.0
2007-04-16 00:15:00,98.485,98.57,98.465,98.57,1058900000.0
2007-04-16 00:30:00,98.565,98.65,98.5,98.585,1638099990.0
2007-04-16 00:45:00,98.58,98.6,98.495,98.54,842499998.0
2007-04-16 01:00:00,98.55,98.55,98.41,98.47,1068999992.0
2007-04-16 01:15:00,98.47,98.47,98.255,98.29,2370099984.0
2007-04-16 01:30:00,98.29,98.38,98.26,98.35,2217099993.0
2007-04-16 01:45:00,98.325,98.355,98.26,98.32,1744099994.0
2007-04-16 02:00:00,98.315,98.325,98.14,98.22,3288099977.0
2007-04-16 02:15:00,98.22,98.24,98.095,98.195,3585099986.0
2007-04-16 02:30:00,98.19,98.27,98.185,98.19,3789099977.0
2007-04-16 02:45:00,98.2,98.235,98.185,98.21,2176299996.0
2007-04-16 03:00:00,98.21,98.23,98.15,98.185,4299200002.0
2007-04-16 03:15:00,98.18,98.2,98.16,98.2,2996899980.0
2007-04-16 03:30:00,98.2,98.22,98.18,98.185,1961299986.0
2007-04-16 03:45:00,98.19,98.2,98.155,98.17,2134499999.0
2007-04-16 04:00:00,98.17,98.27,98.17,98.26,1694399991.0
2007-04-16 04:15:00,98.27,98.31,98.24,98.285,2264999982.0
2007-04-16 04:30:00,98.285,98.29,98.255,98.275,1140099995.0
2007-04-16 04:45:00,98.27,98.29,98.24,98.27,2101799985.0
2007-04-16 05:00:00,98.26,98.29,98.215,98.235,1611399990.0
2007-04-16 05:15:00,98.23,98.25,98.183,98.21,1035299998.0
2007-04-16 05:30:00,98.233,98.27,98.214,98.25,1395700000.0
2007-04-16 05:45:00,98.24,98.32,98.24,98.29,1907100003.0
2007-04-16 06:00:00,98.285,98.34,98.25,98.34,2028499999.0
2007-04-16 06:15:00,98.34,98.37,98.308,98.31,1702400000.0
2007-04-16 06:30:00,98.3,98.36,98.24,98.32,2044200000.0
2007-04-16 06:45:00,98.31,98.325,98.28,98.32,1040899998.0
2007-04-16 07:00:00,98.315,98.32,98.25,98.3,2632000000.0
2007-04-16 07:15:00,98.3,98.32,98.28,98.31,915600000.0
2007-04-16 07:30:00,98.32,98.33,98.25,98.315,1295900000.0
2007-04-16 07:45:00,98.32,98.36,98.24,98.325,2267100000.0
2007-04-16 08:00:00,98.25,98.43,98.25,98.41,3195100000.0
2007-04-16 08:15:00,98.41,98.435,98.25,98.4,4955800001.0
2007-04-16 08:30:00,98.415,98.54,98.378,98.48,3920400000.0
2007-04-16 08:45:00,98.475,98.515,98.415,98.47,4048400000.0
2007-04-16 09:00:00,98.47,98.48,98.39,98.43,4672800000.0
2007-04-16 09:15:00,98.43,98.44,98.325,98.37,4263599987.0
2007-04-16 09:30:00,98.37,98.43,98.335,98.415,3387700000.0
2007-04-16 09:45:00,98.42,98.51,98.415,98.5,3269199989.0
2007-04-16 10:00:00,98.505,98.55,98.475,98.515,3652399981.0
2007-04-16 10:15:00,98.52,98.53,98.44,98.45,3372700004.0
2007-04-16 10:30:00,98.45,98.52,98.405,98.49,3476499991.0
2007-04-16 10:45:00,98.49,98.55,98.485,98.52,3089700000.0
2007-04-16 11:00:00,98.525,98.575,98.5,98.515,4411099987.0
2007-04-16 11:15:00,98.52,98.57,98.49,98.535,3694799989.0
2007-04-16 11:30:00,98.535,98.59,98.505,98.525,4319699997.0
2007-04-16 11:45:00,98.52,98.6,98.465,98.58,5399699977.0
2007-04-16 12:00:00,98.58,98.59,98.52,98.555,3541399996.0
2007-04-16 12:15:00,98.555,98.63,98.55,98.59,2123699993.0
2007-04-16 12:30:00,98.59,98.61,98.58,98.6,2440100010.0
2007-04-16 12:45:00,98.6,98.61,98.565,98.58,2214300004.0
2007-04-16 13:00:00,98.58,98.615,98.545,98.6,3884199990.0
2007-04-16 13:15:00,98.6,98.605,98.555,98.56,3151499989.0
2007-04-16 13:30:00,98.555,98.62,98.54,98.61,3620299995.0
2007-04-16 13:45:00,98.615,98.62,98.57,98.58,1878499996.0
2007-04-16 14:00:00,98.58,98.6,98.54,98.555,4447899990.0
2007-04-16 14:15:00,98.56,98.56,98.475,98.495,3174399995.0
2007-04-16 14:30:00,98.495,98.565,98.45,98.565,6609600000.0
2007-04-16 14:45:00,98.565,98.575,98.495,98.53,4577099996.0
2007-04-16 15:00:00,98.51,98.6,98.435,98.555,5310899985.0
2007-04-16 15:15:00,98.555,98.605,98.54,98.54,2772299987.0
2007-04-16 15:30:00,98.54,98.63,98.54,98.59,3541399980.0
2007-04-16 15:45:00,98.59,98.61,98.548,98.575,3950399976.0
2007-04-16 16:00:00,98.57,98.68,98.57,98.68,4176399985.0
2007-04-16 16:15:00,98.68,98.71,98.66,98.7,4251299961.0
2007-04-16 16:30:00,98.7,98.71,98.66,98.69,3015999993.0
2007-04-16 16:45:00,98.695,98.76,98.67,98.76,6371200033.0
2007-04-16 17:00:00,98.76,98.81,98.74,98.78,5501399960.0
2007-04-16 17:15:00,98.78,98.79,98.7,98.71,3270400002.0
2007-04-16 17:30:00,98.71,98.77,98.71,98.77,3102899961.0
2007-04-16 17:45:00,98.77,98.78,98.75,98.77,3139099952.0
2007-04-16 18:00:00,98.77,98.77,98.73,98.75,2006299971.0
2007-04-16 18:15:00,98.75,98.75,98.72,98.725,2126099988.0
2007-04-16 18:30:00,98.725,98.735,98.69,98.7,1978700008.0
2007-04-16 18:45:00,98.695,98.73,98.68,98.7,2312199984.0
2007-04-16 19:00:00,98.7,98.71,98.66,98.68,3266099989.0
2007-04-16 19:15:00,98.69,98.7,98.65,98.7,2614000008.0
2007-04-16 19:30:00,98.7,98.72,98.665,98.69,3773099998.0
2007-04-16 19:45:00,98.69,98.69,98.63,98.65,2421600002.0
2007-04-16 20:00:00,98.65,98.68,98.63,98.65,1849299965.0
2007-04-16 20:15:00,98.64,98.66,98.607,98.66,1308999974.0
2007-04-16 20:30:00,98.66,98.68,98.63,98.64,2095799980.0
2007-04-16 20:45:00,98.63,98.7,98.61,98.7,2367699985.0
2007-04-16 21:00:00,98.71,98.71,98.63,98.63,3284999979.0
2007-04-16 21:15:00,98.645,98.645,98.595,98.64,2265699991.0
2007-04-16 21:30:00,98.64,98.65,98.593,98.63,1940099997.0
2007-04-16 21:45:00,98.635,98.65,98.612,98.63,1415199998.0
2007-04-16 22:00:00,98.64,98.65,98.6,98.62,2076199998.0
2007-04-16 22:15:00,98.62,98.64,98.6,98.61,1965999997.0
2007-04-16 22:30:00,98.605,98.63,98.59,98.61,1088799989.0
2007-04-16 22:45:00,98.61,98.61,98.56,98.59,2198650008.0
2007-04-16 23:00:00,98.56,98.59,98.51,98.56,799799995.0
2007-04-16 23:15:00,98.57,98.605,98.53,98.55,2102000002.0
2007-04-16 23:30:00,98.55,98.58,98.53,98.57,1104199998.0
2007-04-16 23:45:00,98.58,98.58,98.46,98.48,1973849995.0
2007-04-17 00:00:00,98.5,98.53,98.48,98.49,1367649976.0
2007-04-17 00:15:00,98.49,98.525,98.448,98.52,1006899988.0
2007-04-17 00:30:00,98.52,98.55,98.51,98.52,1679399991.0
2007-04-17 00:45:00,98.52,98.58,98.477,98.57,2190799996.0
2007-04-17 01:00:00,98.565,98.61,98.56,98.58,2406599979.0
2007-04-17 01:15:00,98.575,98.6,98.544,98.57,1035899990.0
2007-04-17 01:30:00,98.57,98.6,98.56,98.585,1000899988.0
2007-04-17 01:45:00,98.59,98.61,98.54,98.55,1733799976.0
2007-04-17 02:00:00,98.56,98.59,98.5,98.52,2952299985.0
2007-04-17 02:15:00,98.525,98.54,98.45,98.48,3839099994.0
2007-04-17 02:30:00,98.49,98.52,98.39,98.42,3905149989.0
2007-04-17 02:45:00,98.42,98.5,98.4,98.49,5914700001.0
2007-04-17 03:00:00,98.49,98.55,98.47,98.48,3390599947.0
2007-04-17 03:15:00,98.485,98.49,98.44,98.47,2658699998.0
2007-04-17 03:30:00,98.475,98.52,98.475,98.5,2099599966.0
2007-04-17 03:45:00,98.5,98.52,98.49,98.52,1230499999.0
2007-04-17 04:00:00,98.497,98.57,98.455,98.57,1840600000.0
2007-04-17 04:15:00,98.57,98.6,98.53,98.54,1625999989.0
2007-04-17 04:30:00,98.54,98.55,98.492,98.55,1884199987.0
2007-04-17 04:45:00,98.55,98.6,98.545,98.59,2184599984.0
2007-04-17 05:00:00,98.59,98.59,98.519,98.56,731199999.0
2007-04-17 05:15:00,98.56,98.56,98.53,98.56,1090399989.0
2007-04-17 05:30:00,98.56,98.565,98.485,98.505,1744599960.0
2007-04-17 05:45:00,98.516,98.54,98.487,98.53,1146499982.0
2007-04-17 06:00:00,98.53,98.56,98.52,98.54,2082400001.0
2007-04-17 06:15:00,98.53,98.58,98.528,98.529,2858499984.0
2007-04-17 06:30:00,98.56,98.59,98.55,98.58,2485399992.0
2007-04-17 06:45:00,98.58,98.63,98.57,98.62,2997399998.0
2007-04-17 07:00:00,98.615,98.63,98.47,98.54,2487199998.0
2007-04-17 07:15:00,98.54,98.56,98.49,98.51,3234300006.0
2007-04-17 07:30:00,98.52,98.56,98.5,98.51,4245799996.0
2007-04-17 07:45:00,98.51,98.52,98.39,98.44,5697199949.0
2007-04-17 08:00:00,98.435,98.46,98.38,98.44,4378999973.0
2007-04-17 08:15:00,98.45,98.45,98.38,98.42,5197099972.0
2007-04-17 08:30:00,98.42,98.46,98.4,98.42,3557599992.0
2007-04-17 08:45:00,98.43,98.43,98.3,98.38,6409599985.0
2007-04-17 09:00:00,98.39,98.4,98.25,98.3,6333399973.0
2007-04-17 09:15:00,98.31,98.35,98.25,98.28,4140399999.0
2007-04-17 09:30:00,98.28,98.32,98.27,98.315,3964899988.0
2007-04-17 09:45:00,98.31,98.41,98.29,98.39,4049699989.0
2007-04-17 10:00:00,98.39,98.46,98.36,98.46,3703199975.0
2007-04-17 10:15:00,98.46,98.47,98.41,98.45,3793000001.0
2007-04-17 10:30:00,98.45,98.46,98.4,98.41,3350400001.0
2007-04-17 10:45:00,98.42,98.43,98.32,98.36,4142999983.0
2007-04-17 11:00:00,98.36,98.41,98.33,98.39,3109999993.0
2007-04-17 11:15:00,98.39,98.42,98.33,98.38,2594700006.0
2007-04-17 11:30:00,98.37,98.38,98.34,98.38,4276399988.0
2007-04-17 11:45:00,98.39,98.41,98.36,98.38,2641499992.0
2007-04-17 12:00:00,98.39,98.5,98.37,98.5,4644299985.0
2007-04-17 12:15:00,98.5,98.54,98.48,98.52,6661400005.0
2007-04-17 12:30:00,98.51,98.56,98.5,98.51,5614199977.0
2007-04-17 12:45:00,98.51,98.63,98.51,98.62,6468200023.0
2007-04-17 13:00:00,98.625,98.65,98.54,98.55,3955799988.0
2007-04-17 13:15:00,98.55,98.6,98.54,98.59,3386499994.0
2007-04-17 13:30:00,98.58,98.61,98.56,98.59,4274399998.0
2007-04-17 13:45:00,98.59,98.64,98.57,98.61,4901099966.0
2007-04-17 14:00:00,98.61,98.63,98.57,98.61,3973399998.0
2007-04-17 14:15:00,98.61,98.63,98.54,98.55,3333399997.0
2007-04-17 14:30:00,98.62,98.725,98.58,98.72,6854200008.0
2007-04-17 14:45:00,98.72,98.83,98.69,98.69,7320700010.0
2007-04-17 15:00:00,98.7,98.77,98.68,98.72,6976400007.0
2007-04-17 15:15:00,98.67,98.75,98.66,98.68,6620699984.0
2007-04-17 15:30:00,98.68,98.69,98.58,98.59,7372599992.0
2007-04-17 15:45:00,98.59,98.6,98.54,98.55,5799199998.0
2007-04-17 16:00:00,98.55,98.64,98.53,98.61,4154299989.0
2007-04-17 16:15:00,98.61,98.65,98.57,98.58,6236799973.0
2007-04-17 16:30:00,98.59,98.62,98.56,98.6,4218000001.0
2007-04-17 16:45:00,98.6,98.65,98.58,98.59,5007299987.0
2007-04-17 17:00:00,98.6,98.64,98.58,98.61,3005000005.0
2007-04-17 17:15:00,98.61,98.62,98.58,98.6,2607599990.0
2007-04-17 17:30:00,98.6,98.6,98.4,98.425,4331099987.0
2007-04-17 17:45:00,98.43,98.44,98.33,98.365,7381999992.0
2007-04-17 18:00:00,98.36,98.46,98.31,98.375,5311999987.0
2007-04-17 18:15:00,98.38,98.415,98.34,98.36,7116699985.0
2007-04-17 18:30:00,98.36,98.44,98.32,98.38,7020899991.0
2007-04-17 18:45:00,98.38,98.46,98.36,98.455,4171600002.0
2007-04-17 19:00:00,98.455,98.47,98.41,98.42,4358699993.0
2007-04-17 19:15:00,98.42,98.43,98.4,98.41,1239599990.0
2007-04-17 19:30:00,98.41,98.44,98.39,98.44,1228900005.0
2007-04-17 19:45:00,98.44,98.46,98.4,98.42,1526399976.0
2007-04-17 20:00:00,98.42,98.44,98.39,98.43,2830299989.0
2007-04-17 20:15:00,98.43,98.43,98.4,98.4,1191499994.0
2007-04-17 20:30:00,98.41,98.41,98.32,98.33,1515899988.0
2007-04-17 20:45:00,98.34,98.39,98.33,98.39,2819099988.0
2007-04-17 21:00:00,98.39,98.395,98.32,98.32,2531399991.0
2007-04-17 21:15:00,98.32,98.35,98.29,98.29,3114799974.0
2007-04-17 21:30:00,98.29,98.31,98.27,98.29,3361799974.0
2007-04-17 21:45:00,98.28,98.31,98.28,98.28,2169499994.0
2007-04-17 22:00:00,98.3,98.33,98.29,98.29,2732800015.0
2007-04-17 22:15:00,98.29,98.3,98.26,98.29,2447599974.0
2007-04-17 22:30:00,98.29,98.34,98.25,98.34,1488199986.0
2007-04-17 22:45:00,98.34,98.4,98.33,98.37,1894699981.0
2007-04-17 23:00:00,98.37,98.43,98.31,98.42,1589399970.0
2007-04-17 23:15:00,98.43,98.43,98.35,98.4,1407500000.0
2007-04-17 23:30:00,98.4,98.435,98.39,98.415,1028699998.0
2007-04-17 23:45:00,98.42,98.44,98.38,98.42,796999997.0
2007-04-18 00:00:00,98.41,98.43,98.38,98.41,1516100006.0
2007-04-18 00:15:00,98.41,98.41,98.364,98.41,1040699997.0
2007-04-18 00:30:00,98.4,98.43,98.39,98.4,1022899999.0
2007-04-18 00:45:00,98.4,98.44,98.353,98.385,2228899983.0
2007-04-18 01:00:00,98.39,98.45,98.37,98.45,1772999975.0
2007-04-18 01:15:00,98.445,98.45,98.4,98.42,1145899982.0
2007-04-18 01:30:00,98.42,98.45,98.38,98.41,1893749981.0
2007-04-18 01:45:00,98.41,98.42,98.31,98.33,3211099965.0
2007-04-18 02:00:00,98.31,98.33,98.27,98.315,3181399969.0
2007-04-18 02:15:00,98.31,98.34,98.25,98.26,4396499958.0
2007-04-18 02:30:00,98.265,98.38,98.26,98.315,5570099979.0
2007-04-18 02:45:00,98.31,98.395,98.29,98.36,5537499983.0
2007-04-18 03:00:00,98.37,98.41,98.34,98.39,4318299987.0
2007-04-18 03:15:00,98.4,98.41,98.35,98.38,3996999980.0
2007-04-18 03:30:00,98.38,98.41,98.36,98.38,5427300011.0
2007-04-18 03:45:00,98.385,98.41,98.32,98.33,3887600011.0
2007-04-18 04:00:00,98.33,98.36,98.32,98.34,2401899996.0
2007-04-18 04:15:00,98.34,98.355,98.27,98.28,3276899999.0
2007-04-18 04:30:00,98.275,98.3,98.27,98.29,2382499990.0
2007-04-18 04:45:00,98.29,98.31,98.236,98.29,3289499992.0
2007-04-18 05:00:00,98.29,98.3,98.21,98.23,3512499996.0
2007-04-18 05:15:00,98.22,98.24,98.2,98.21,2250799996.0
2007-04-18 05:30:00,98.22,98.325,98.21,98.32,2277499989.0
2007-04-18 05:45:00,98.32,98.32,98.23,98.29,1849999987.0
2007-04-18 06:00:00,98.3,98.32,98.255,98.255,3668399978.0
2007-04-18 06:15:00,98.26,98.3,98.24,98.285,3054499980.0
2007-04-18 06:30:00,98.27,98.3,98.26,98.28,1538999990.0
2007-04-18 06:45:00,98.28,98.36,98.27,98.35,3317899994.0
2007-04-18 07:00:00,98.34,98.38,98.31,98.38,3021099977.0
2007-04-18 07:15:00,98.37,98.38,98.35,98.37,1349899971.0
2007-04-18 07:30:00,98.38,98.4,98.31,98.39,3135599978.0
2007-04-18 07:45:00,98.39,98.42,98.36,98.37,4308800003.0
2007-04-18 08:00:00,98.37,98.47,98.37,98.45,3850499962.0
2007-04-18 08:15:00,98.46,98.56,98.45,98.52,4944999981.0
2007-04-18 08:30:00,98.52,98.54,98.47,98.49,4698399980.0
2007-04-18 08:45:00,98.49,98.56,98.45,98.5,4176499975.0
2007-04-18 09:00:00,98.51,98.55,98.48,98.51,5295699973.0
2007-04-18 09:15:00,98.51,98.52,98.41,98.44,4518000002.0
2007-04-18 09:30:00,98.44,98.45,98.39,98.43,3080499987.0
2007-04-18 09:45:00,98.42,98.46,98.39,98.41,2585600002.0
2007-04-18 10:00:00,98.42,98.45,98.35,98.41,6468900011.0
2007-04-18 10:15:00,98.4,98.47,98.4,98.45,2911099971.0
2007-04-18 10:30:00,98.44,98.53,98.44,98.52,4717299969.0
2007-04-18 10:45:00,98.52,98.62,98.47,98.605,4871399994.0
2007-04-18 11:00:00,98.6,98.62,98.52,98.57,6861299993.0
2007-04-18 11:15:00,98.57,98.6,98.54,98.57,2979400003.0
2007-04-18 11:30:00,98.57,98.64,98.57,98.6,1936800000.0
2007-04-18 11:45:00,98.6,98.6,98.55,98.58,2463299993.0
2007-04-18 12:00:00,98.57,98.58,98.48,98.535,4840499991.0
2007-04-18 12:15:00,98.53,98.58,98.52,98.58,4253700010.0
2007-04-18 12:30:00,98.58,98.58,98.53,98.56,3817400000.0
2007-04-18 12:45:00,98.56,98.57,98.53,98.55,2778499989.0
2007-04-18 13:00:00,98.55,98.57,98.48,98.485,6241600016.0
2007-04-18 13:15:00,98.485,98.52,98.47,98.49,6561899996.0
2007-04-18 13:30:00,98.49,98.5,98.38,98.4,5445900009.0
2007-04-18 13:45:00,98.39,98.41,98.27,98.29,4050999998.0
2007-04-18 14:00:00,98.28,98.31,98.18,98.23,5575199997.0
2007-04-18 14:15:00,98.23,98.23,98.07,98.11,6440799985.0
2007-04-18 14:30:00,98.11,98.18,98.02,98.12,7995900039.0
2007-04-18 14:45:00,98.11,98.28,98.11,98.18,7142400051.0
2007-04-18 15:00:00,98.17,98.22,98.13,98.16,4432699981.0
2007-04-18 15:15:00,98.16,98.32,98.14,98.29,5786000011.0
2007-04-18 15:30:00,98.29,98.31,98.2,98.28,2499100004.0
2007-04-18 15:45:00,98.28,98.29,98.15,98.17,3932400004.0
2007-04-18 16:00:00,98.17,98.24,98.08,98.1,5502299995.0
2007-04-18 16:15:00,98.09,98.19,98.07,98.16,8822599982.0
2007-04-18 16:30:00,98.16,98.17,98.02,98.09,7163999968.0
2007-04-18 16:45:00,98.09,98.13,98.03,98.1,6303499988.0
2007-04-18 17:00:00,98.1,98.15,98.035,98.14,7890199983.0
2007-04-18 17:15:00,98.13,98.13,98.02,98.04,6033299979.0
2007-04-18 17:30:00,98.04,98.06,97.96,98.01,4551299984.0
2007-04-18 17:45:00,98.015,98.1,98.01,98.09,3259699993.0
2007-04-18 18:00:00,98.09,98.21,98.08,98.13,4049699994.0
2007-04-18 18:15:00,98.13,98.17,98.1,98.14,2215000004.0
2007-04-18 18:30:00,98.14,98.21,98.125,98.17,3381599984.0
2007-04-18 18:45:00,98.19,98.27,98.18,98.22,4159999984.0
2007-04-18 19:00:00,98.23,98.26,98.21,98.23,2602099992.0
2007-04-18 19:15:00,98.208,98.36,98.207,98.27,3940999991.0
2007-04-18 19:30:00,98.265,98.275,98.21,98.23,3126799988.0
2007-04-18 19:45:00,98.225,98.26,98.21,98.26,2594699980.0
2007-04-18 20:00:00,98.25,98.36,98.25,98.34,2433399986.0
2007-04-18 20:15:00,98.34,98.42,98.34,98.36,6303799999.0
2007-04-18 20:30:00,98.36,98.4,98.34,98.38,2651100001.0
2007-04-18 20:45:00,98.38,98.4,98.35,98.39,2859499988.0
2007-04-18 21:00:00,98.39,98.43,98.38,98.4,1745499996.0
2007-04-18 21:15:00,98.4,98.46,98.4,98.46,2545299993.0
2007-04-18 21:30:00,98.45,98.47,98.43,98.455,1823700000.0
2007-04-18 21:45:00,98.46,98.54,98.43,98.51,2056500001.0
2007-04-18 22:00:00,98.51,98.54,98.485,98.52,2530800000.0
2007-04-18 22:15:00,98.52,98.61,98.52,98.59,3466099983.0
2007-04-18 22:30:00,98.61,98.625,98.56,98.58,2950399997.0
2007-04-18 22:45:00,98.585,98.6,98.54,98.54,1981999998.0
2007-04-18 23:00:00,98.54,98.54,98.448,98.53,2219699991.0
2007-04-18 23:15:00,98.52,98.55,98.44,98.48,1480200003.0
2007-04-18 23:30:00,98.49,98.49,98.422,98.445,1059100000.0
2007-04-18 23:45:00,98.44,98.46,98.36,98.4,1281200005.0
2007-04-19 00:00:00,98.42,98.455,98.36,98.38,1759099999.0
2007-04-19 00:15:00,98.38,98.42,98.37,98.42,980699998.0
2007-04-19 00:30:00,98.42,98.45,98.4,98.44,1665100004.0
2007-04-19 00:45:00,98.45,98.45,98.41,98.44,924999998.0
2007-04-19 01:00:00,98.44,98.48,98.395,98.47,1853099995.0
2007-04-19 01:15:00,98.47,98.48,98.43,98.44,1296199997.0
2007-04-19 01:30:00,98.43,98.53,98.43,98.47,2575299996.0
2007-04-19 01:45:00,98.47,98.5,98.35,98.365,3388299987.0
2007-04-19 02:00:00,98.37,98.39,98.25,98.29,3827199977.0
2007-04-19 02:15:00,98.29,98.37,98.26,98.35,4546099998.0
2007-04-19 02:30:00,98.35,98.38,98.3,98.32,3939899995.0
2007-04-19 02:45:00,98.32,98.32,98.22,98.25,4826600005.0
2007-04-19 03:00:00,98.245,98.29,98.205,98.21,4316699996.0
2007-04-19 03:15:00,98.22,98.26,98.2,98.25,2809899999.0
2007-04-19 03:30:00,98.25,98.28,98.245,98.245,2236900004.0
2007-04-19 03:45:00,98.25,98.29,98.24,98.27,2277900000.0
2007-04-19 04:00:00,98.27,98.275,98.19,98.22,2364200005.0
2007-04-19 04:15:00,98.22,98.23,98.06,98.15,4224499981.0
2007-04-19 04:30:00,98.15,98.17,97.96,97.96,6249999989.0
2007-04-19 04:45:00,97.96,98.07,97.92,98.035,5517200006.0
2007-04-19 05:00:00,98.04,98.05,97.94,97.99,5001499986.0
2007-04-19 05:15:00,97.995,98.12,97.975,98.12,4869999981.0
2007-04-19 05:30:00,98.12,98.17,98.025,98.15,7062299976.0
2007-04-19 05:45:00,98.145,98.16,98.1,98.12,6871499965.0
2007-04-19 06:00:00,98.11,98.15,98.05,98.13,5341799977.0
2007-04-19 06:15:00,98.125,98.15,98.08,98.08,3335699991.0
2007-04-19 06:30:00,98.07,98.14,98.05,98.07,4576499994.0
2007-04-19 06:45:00,98.07,98.08,98.04,98.04,1497600001.0
2007-04-19 07:00:00,98.04,98.05,97.935,98.03,3701399981.0
2007-04-19 07:15:00,98.03,98.09,98.03,98.04,4536799979.0
2007-04-19 07:30:00,98.045,98.1,98.02,98.06,2702000006.0
2007-04-19 07:45:00,98.07,98.09,98.02,98.06,2758399993.0
2007-04-19 08:00:00,98.06,98.08,98.0,98.02,2257899995.0
2007-04-19 08:15:00,98.02,98.04,97.89,97.97,7497399994.0
2007-04-19 08:30:00,97.95,97.98,97.81,97.83,6908899991.0
2007-04-19 08:45:00,97.83,97.89,97.69,97.87,7347800002.0
2007-04-19 09:00:00,97.86,98.14,97.79,98.0,8966999994.0
2007-04-19 09:15:00,97.99,98.08,97.975,98.065,6678299984.0
2007-04-19 09:30:00,98.06,98.08,97.98,98.0,7414599990.0
2007-04-19 09:45:00,98.01,98.09,97.99,98.04,5892999991.0
2007-04-19 10:00:00,98.04,98.06,97.86,97.89,7646099987.0
2007-04-19 10:15:00,97.89,98.04,97.85,97.925,8856399995.0
2007-04-19 10:30:00,97.93,98.0,97.91,97.91,5905099982.0
2007-04-19 10:45:00,97.92,98.005,97.9,98.0,6054099989.0
2007-04-19 11:00:00,97.99,98.02,97.96,98.01,4414100002.0
2007-04-19 11:15:00,98.01,98.07,97.99,98.07,4447799999.0
2007-04-19 11:30:00,98.07,98.11,97.98,98.01,7208999984.0
2007-04-19 11:45:00,98.01,98.13,98.01,98.06,3099499999.0
2007-04-19 12:00:00,98.06,98.06,97.99,98.005,2538399997.0
2007-04-19 12:15:00,98.01,98.07,97.99,98.06,3520299997.0
2007-04-19 12:30:00,98.06,98.065,97.97,98.05,5581500000.0
2007-04-19 12:45:00,98.05,98.06,97.93,97.955,3800799989.0
2007-04-19 13:00:00,97.935,98.0,97.915,97.915,4618599978.0
2007-04-19 13:15:00,97.92,97.95,97.86,97.91,6085799979.0
2007-04-19 13:30:00,97.91,97.95,97.88,97.93,4585600002.0
2007-04-19 13:45:00,97.93,97.98,97.89,97.91,3895599994.0
2007-04-19 14:00:00,97.9,98.0,97.89,97.97,5126099977.0
2007-04-19 14:15:00,97.96,98.07,97.95,98.0,4411499995.0
2007-04-19 14:30:00,98.0,98.15,97.98,98.05,6311800000.0
2007-04-19 14:45:00,98.05,98.06,97.94,97.96,5573999994.0
2007-04-19 15:00:00,97.955,98.05,97.93,97.98,7934699993.0
2007-04-19 15:15:00,97.98,98.07,97.93,97.995,5582599987.0
2007-04-19 15:30:00,98.0,98.12,97.99,98.09,5639399961.0
2007-04-19 15:45:00,98.09,98.19,98.07,98.07,6759399995.0
2007-04-19 16:00:00,98.08,98.31,98.06,98.21,8676299962.0
2007-04-19 16:15:00,98.205,98.405,98.2,98.33,8720300015.0
2007-04-19 16:30:00,98.32,98.37,98.27,98.34,6096600013.0
2007-04-19 16:45:00,98.33,98.36,98.215,98.25,5386100002.0
2007-04-19 17:00:00,98.24,98.28,98.23,98.28,7570300010.0
2007-04-19 17:15:00,98.28,98.3,98.19,98.21,4580400028.0
2007-04-19 17:30:00,98.21,98.3,98.19,98.255,3669399993.0
2007-04-19 17:45:00,98.255,98.29,98.21,98.21,3836800011.0
2007-04-19 18:00:00,98.23,98.27,98.2,98.24,7356500034.0
2007-04-19 18:15:00,98.24,98.28,98.18,98.23,4670199984.0
2007-04-19 18:30:00,98.23,98.23,98.13,98.16,4940900001.0
2007-04-19 18:45:00,98.17,98.21,98.14,98.2,3408500008.0
2007-04-19 19:00:00,98.2,98.27,98.19,98.22,2346599977.0
2007-04-19 19:15:00,98.22,98.23,98.19,98.21,2013799993.0
2007-04-19 19:30:00,98.21,98.23,98.16,98.17,1664299986.0
2007-04-19 19:45:00,98.17,98.18,98.12,98.17,2261299997.0
2007-04-19 20:00:00,98.17,98.19,98.14,98.17,1565000012.0
2007-04-19 20:15:00,98.17,98.22,98.17,98.19,2732300006.0
2007-04-19 20:30:00,98.19,98.2,98.115,98.15,2515600013.0
2007-04-19 20:45:00,98.15,98.23,98.14,98.18,3482100000.0
2007-04-19 21:00:00,98.19,98.23,98.18,98.21,2047100000.0
2007-04-19 21:15:00,98.23,98.26,98.21,98.24,2153699992.0
2007-04-19 21:30:00,98.24,98.25,98.2,98.2,2261799995.0
2007-04-19 21:45:00,98.2,98.25,98.19,98.23,2323299995.0
2007-04-19 22:00:00,98.24,98.29,98.227,98.254,2573299989.0
2007-04-19 22:15:00,98.265,98.355,98.26,98.35,3386500014.0
2007-04-19 22:30:00,98.35,98.35,98.268,98.31,2622899977.0
2007-04-19 22:45:00,98.305,98.36,98.27,98.33,1492499984.0
2007-04-19 23:00:00,98.32,98.357,98.265,98.34,1888099982.0
2007-04-19 23:15:00,98.34,98.35,98.279,98.31,1333900005.0
2007-04-19 23:30:00,98.3,98.32,98.273,98.295,1026399991.0
2007-04-19 23:45:00,98.3,98.31,98.15,98.26,1714199987.0
2007-04-20 00:00:00,98.26,98.29,98.17,98.17,2926899987.0
2007-04-20 00:15:00,98.17,98.2,98.11,98.14,2809899983.0
2007-04-20 00:30:00,98.15,98.17,98.13,98.14,1319999973.0
2007-04-20 00:45:00,98.15,98.165,98.13,98.14,2177600005.0
2007-04-20 01:00:00,98.135,98.24,98.12,98.21,2547999976.0
2007-04-20 01:15:00,98.2,98.25,98.179,98.245,1928699956.0
2007-04-20 01:30:00,98.24,98.3,98.23,98.3,2528399953.0
2007-04-20 01:45:00,98.29,98.3,98.24,98.3,1613099987.0
2007-04-20 02:00:00,98.3,98.36,98.29,98.34,3283999978.0
2007-04-20 02:15:00,98.34,98.4,98.31,98.37,1823099988.0
2007-04-20 02:30:00,98.37,98.48,98.36,98.43,4821099980.0
2007-04-20 02:45:00,98.435,98.54,98.42,98.48,5878899975.0
2007-04-20 03:00:00,98.49,98.51,98.405,98.46,5408199963.0
2007-04-20 03:15:00,98.475,98.485,98.42,98.43,3870100004.0
2007-04-20 03:30:00,98.43,98.445,98.4,98.43,2642599999.0
2007-04-20 03:45:00,98.43,98.44,98.4,98.4,1302699991.0
2007-04-20 04:00:00,98.4,98.43,98.34,98.34,3692100006.0
2007-04-20 04:15:00,98.35,98.38,98.32,98.38,2219999999.0
2007-04-20 04:30:00,98.38,98.39,98.35,98.39,2128600010.0
2007-04-20 04:45:00,98.39,98.45,98.38,98.4,3541299997.0
2007-04-20 05:00:00,98.4,98.44,98.4,98.43,1961500000.0
2007-04-20 05:15:00,98.43,98.48,98.43,98.48,1833199979.0
2007-04-20 05:30:00,98.48,98.51,98.44,98.45,2114299988.0
2007-04-20 05:45:00,98.44,98.44,98.41,98.43,2227000014.0
2007-04-20 06:00:00,98.43,98.48,98.4,98.4,3105999997.0
2007-04-20 06:15:00,98.4,98.42,98.38,98.4,2447499996.0
2007-04-20 06:30:00,98.4,98.42,98.38,98.4,1600300008.0
2007-04-20 06:45:00,98.37,98.43,98.361,98.42,1423999986.0
2007-04-20 07:00:00,98.42,98.43,98.366,98.41,1164999985.0
2007-04-20 07:15:00,98.42,98.44,98.379,98.43,2911499941.0
2007-04-20 07:30:00,98.43,98.465,98.41,98.435,2781799986.0
2007-04-20 07:45:00,98.43,98.48,98.42,98.43,2092699987.0
2007-04-20 08:00:00,98.435,98.61,98.42,98.57,4799199980.0
2007-04-20 08:15:00,98.575,98.67,98.53,98.54,7147600006.0
2007-04-20 08:30:00,98.55,98.6,98.51,98.54,6118199947.0
2007-04-20 08:45:00,98.54,98.56,98.49,98.49,4097699987.0
2007-04-20 09:00:00,98.485,98.54,98.46,98.53,3274599979.0
2007-04-20 09:15:00,98.52,98.56,98.47,98.48,3614699952.0
2007-04-20 09:30:00,98.48,98.48,98.32,98.36,3724700022.0
2007-04-20 09:45:00,98.355,98.42,98.34,98.4,5346999971.0
2007-04-20 10:00:00,98.41,98.43,98.35,98.37,3085299990.0
2007-04-20 10:15:00,98.37,98.42,98.34,98.38,3621099982.0
2007-04-20 10:30:00,98.38,98.39,98.29,98.29,4999599967.0
2007-04-20 10:45:00,98.29,98.33,98.25,98.3,5996499969.0
2007-04-20 11:00:00,98.3,98.35,98.25,98.34,3782900006.0
2007-04-20 11:15:00,98.34,98.38,98.31,98.33,3672999985.0
2007-04-20 11:30:00,98.34,98.37,98.325,98.35,2858800013.0
2007-04-20 11:45:00,98.35,98.37,98.335,98.34,1820099996.0
2007-04-20 12:00:00,98.35,98.39,98.34,98.36,2208799971.0
2007-04-20 12:15:00,98.37,98.37,98.26,98.32,2724299992.0
2007-04-20 12:30:00,98.32,98.33,98.23,98.25,1871299991.0
2007-04-20 12:45:00,98.25,98.35,98.23,98.31,3167700012.0
2007-04-20 13:00:00,98.31,98.32,98.19,98.26,2814200020.0
2007-04-20 13:15:00,98.25,98.28,98.2,98.27,3668899992.0
2007-04-20 13:30:00,98.27,98.35,98.27,98.325,3650800002.0
2007-04-20 13:45:00,98.34,98.34,98.28,98.31,1420500001.0
2007-04-20 14:00:00,98.31,98.35,98.29,98.35,1862399998.0
2007-04-20 14:15:00,98.35,98.35,98.3,98.34,2393699989.0
2007-04-20 14:30:00,98.34,98.38,98.31,98.34,3613799987.0
2007-04-20 14:45:00,98.34,98.37,98.28,98.36,5610499997.0
2007-04-20 15:00:00,98.35,98.38,98.32,98.325,4479800000.0
2007-04-20 15:15:00,98.325,98.38,98.26,98.33,6309299993.0
2007-04-20 15:30:00,98.32,98.42,98.31,98.39,8409900012.0
2007-04-20 15:45:00,98.39,98.42,98.34,98.42,4763399996.0
2007-04-20 16:00:00,98.42,98.44,98.36,98.41,5806500000.0
2007-04-20 16:15:00,98.4,98.45,98.38,98.39,4963799990.0
2007-04-20 16:30:00,98.39,98.42,98.36,98.37,3847300005.0
2007-04-20 16:45:00,98.37,98.38,98.32,98.36,3888800008.0
2007-04-20 17:00:00,98.36,98.37,98.3,98.3,2729900017.0
2007-04-20 17:15:00,98.3,98.35,98.28,98.33,4557399987.0
2007-04-20 17:30:00,98.33,98.37,98.31,98.35,4471700009.0
2007-04-20 17:45:00,98.36,98.38,98.31,98.33,2716599997.0
2007-04-20 18:00:00,98.33,98.36,98.318,98.35,1933100018.0
2007-04-20 18:15:00,98.35,98.4,98.33,98.39,1227000001.0
2007-04-20 18:30:00,98.4,98.4,98.31,98.34,1625599991.0
2007-04-20 18:45:00,98.34,98.34,98.3,98.32,1664499998.0
2007-04-20 19:00:00,98.31,98.35,98.278,98.35,2455500000.0
2007-04-20 19:15:00,98.35,98.43,98.33,98.41,1679400000.0
2007-04-20 19:30:00,98.41,98.44,98.37,98.38,3119400032.0
2007-04-20 19:45:00,98.38,98.38,98.327,98.37,1845499996.0
2007-04-20 20:00:00,98.38,98.39,98.322,98.38,1966400008.0
2007-04-20 20:15:00,98.38,98.4,98.37,98.38,1409399996.0
2007-04-20 20:30:00,98.385,98.39,98.33,98.35,1561999974.0
2007-04-20 20:45:00,98.35,98.37,98.31,98.34,1672599997.0
2007-04-20 21:00:00,98.34,98.37,98.34,98.36,1184400001.0
2007-04-20 21:15:00,98.35,98.36,98.33,98.34,915999998.0
2007-04-20 21:30:00,98.33,98.34,98.272,98.272,1118099988.0
2007-04-20 21:45:00,98.32,98.33,98.28,98.29,1187200000.0
2007-04-20 22:00:00,98.29,98.32,98.27,98.28,2010399983.0
2007-04-20 22:15:00,98.315,98.315,98.24,98.26,1515300003.0
2007-04-20 22:30:00,98.26,98.26,98.19,98.235,2019499979.0
2007-04-20 22:45:00,98.24,98.255,98.161,98.17,1204299997.0
2007-04-22 23:00:00,98.258,98.314,98.2,98.29,2117299988.0
2007-04-22 23:15:00,98.301,98.301,98.21,98.23,926799993.0
2007-04-22 23:30:00,98.28,98.34,98.249,98.28,893899992.0
2007-04-22 23:45:00,98.29,98.35,98.264,98.35,1435700007.0
2007-04-23 00:00:00,98.36,98.42,98.36,98.38,1751000024.0
2007-04-23 00:15:00,98.4,98.404,98.38,98.4,916299985.0
2007-04-23 00:30:00,98.4,98.4,98.34,98.39,1397300003.0
2007-04-23 00:45:00,98.41,98.45,98.389,98.42,732300006.0
2007-04-23 01:00:00,98.41,98.43,98.309,98.4,1737900012.0
2007-04-23 01:15:00,98.41,98.41,98.34,98.4,2778400010.0
2007-04-23 01:30:00,98.4,98.42,98.35,98.39,1271200000.0
2007-04-23 01:45:00,98.4,98.45,98.324,98.42,1861999986.0
2007-04-23 02:00:00,98.415,98.59,98.41,98.55,5650599985.0
2007-04-23 02:15:00,98.545,98.565,98.47,98.48,4682800009.0
2007-04-23 02:30:00,98.48,98.52,98.45,98.5,3437699994.0
2007-04-23 02:45:00,98.5,98.52,98.46,98.485,2287099988.0
2007-04-23 03:00:00,98.49,98.5,98.455,98.48,1683299999.0
2007-04-23 03:15:00,98.48,98.49,98.407,98.46,2116700008.0
2007-04-23 03:30:00,98.46,98.46,98.38,98.44,2443399992.0
2007-04-23 03:45:00,98.42,98.44,98.38,98.4,1612000000.0
2007-04-23 04:00:00,98.38,98.43,98.36,98.41,1051800003.0
2007-04-23 04:15:00,98.41,98.42,98.356,98.4,950699989.0
2007-04-23 04:30:00,98.4,98.4,98.3,98.33,1468399996.0
2007-04-23 04:45:00,98.33,98.38,98.31,98.34,3025899989.0
2007-04-23 05:00:00,98.34,98.38,98.3,98.35,3385099981.0
2007-04-23 05:15:00,98.35,98.36,98.3,98.33,2342399993.0
2007-04-23 05:30:00,98.32,98.34,98.22,98.25,2738199998.0
2007-04-23 05:45:00,98.25,98.26,98.07,98.18,5050099992.0
2007-04-23 06:00:00,98.19,98.24,98.16,98.21,2130299997.0
2007-04-23 06:15:00,98.21,98.23,98.19,98.22,1389799989.0
2007-04-23 06:30:00,98.22,98.26,98.19,98.2,1681999988.0
2007-04-23 06:45:00,98.2,98.21,98.09,98.12,3784799984.0
2007-04-23 07:00:00,98.12,98.12,98.03,98.045,4722199980.0
2007-04-23 07:15:00,98.045,98.06,97.96,98.01,3893899981.0
2007-04-23 07:30:00,98.02,98.02,97.915,97.98,4169799982.0
2007-04-23 07:45:00,97.98,98.02,97.95,98.01,4228699985.0
2007-04-23 08:00:00,98.01,98.05,97.99,98.015,3207000000.0
2007-04-23 08:15:00,98.03,98.05,97.99,98.015,3426499991.0
2007-04-23 08:30:00,98.0,98.04,97.96,97.98,3727300027.0
2007-04-23 08:45:00,97.98,97.98,97.91,97.96,5562799965.0
2007-04-23 09:00:00,97.965,98.02,97.92,97.98,3042999998.0
2007-04-23 09:15:00,97.97,98.06,97.916,98.05,1428099987.0
2007-04-23 09:30:00,98.05,98.08,98.03,98.04,2329099995.0
2007-04-23 09:45:00,98.04,98.04,97.87,97.9,4031399992.0
2007-04-23 10:00:00,97.9,97.95,97.88,97.9,4147899988.0
2007-04-23 10:15:00,97.91,97.93,97.86,97.87,3198999995.0
2007-04-23 10:30:00,97.87,97.96,97.835,97.9,3917900004.0
2007-04-23 10:45:00,97.91,97.95,97.87,97.92,3339000018.0
2007-04-23 11:00:00,97.915,97.92,97.86,97.89,5324199992.0
2007-04-23 11:15:00,97.88,97.92,97.87,97.89,2741700012.0
2007-04-23 11:30:00,97.89,97.96,97.85,97.9,4700200002.0
2007-04-23 11:45:00,97.89,97.91,97.87,97.88,2522500023.0
2007-04-23 12:00:00,97.89,97.89,97.82,97.86,2689599995.0
2007-04-23 12:15:00,97.865,97.92,97.865,97.89,3012199994.0
2007-04-23 12:30:00,97.88,97.96,97.84,97.94,6303800018.0
2007-04-23 12:45:00,97.935,97.95,97.82,97.84,4517599987.0
2007-04-23 13:00:00,97.85,98.01,97.84,97.99,5954799993.0
2007-04-23 13:15:00,98.0,98.05,97.98,98.02,4159200014.0
2007-04-23 13:30:00,98.02,98.02,97.96,98.0,3881799999.0
2007-04-23 13:45:00,98.0,98.02,97.9,97.94,3543800013.0
2007-04-23 14:00:00,97.94,97.98,97.92,97.97,1422700000.0
2007-04-23 14:15:00,97.96,97.98,97.9,97.92,4446400011.0
2007-04-23 14:30:00,97.92,97.95,97.9,97.94,3638300013.0
2007-04-23 14:45:00,97.95,98.0,97.9,98.0,5544600015.0
2007-04-23 15:00:00,98.0,98.1,97.98,98.065,3782300001.0
2007-04-23 15:15:00,98.08,98.12,98.06,98.1,3606700012.0
2007-04-23 15:30:00,98.1,98.18,98.03,98.16,6260200009.0
2007-04-23 15:45:00,98.16,98.21,98.11,98.13,3268300004.0
2007-04-23 16:00:00,98.13,98.15,98.06,98.08,4047499990.0
2007-04-23 16:15:00,98.08,98.15,98.08,98.11,2666600012.0
2007-04-23 16:30:00,98.11,98.16,98.08,98.13,2833800010.0
2007-04-23 16:45:00,98.12,98.12,98.045,98.06,3825700000.0
2007-04-23 17:00:00,98.06,98.12,98.05,98.09,4464099996.0
2007-04-23 17:15:00,98.09,98.11,98.06,98.075,1222500008.0
2007-04-23 17:30:00,98.06,98.11,98.05,98.1,3925199976.0
2007-04-23 17:45:00,98.1,98.11,97.99,97.99,3572099990.0
2007-04-23 18:00:00,97.99,98.02,97.95,97.995,6353300001.0
2007-04-23 18:15:00,97.99,98.04,97.98,98.03,5436999995.0
2007-04-23 18:30:00,98.03,98.08,98.02,98.03,5293400024.0
2007-04-23 18:45:00,98.02,98.065,98.02,98.065,3689799981.0
2007-04-23 19:00:00,98.06,98.12,98.06,98.1,1380800006.0
2007-04-23 19:15:00,98.1,98.11,98.017,98.03,3256299981.0
2007-04-23 19:30:00,98.06,98.07,98.028,98.07,2493600007.0
2007-04-23 19:45:00,98.07,98.08,98.023,98.04,2734600016.0
2007-04-23 20:00:00,98.045,98.09,98.03,98.07,2682599975.0
2007-04-23 20:15:00,98.07,98.07,98.01,98.015,2690399978.0
2007-04-23 20:30:00,98.015,98.07,98.01,98.05,3668900000.0
2007-04-23 20:45:00,98.05,98.05,98.02,98.03,2070100003.0
2007-04-23 21:00:00,98.02,98.05,98.01,98.04,1696600010.0
2007-04-23 21:15:00,98.03,98.04,97.966,98.04,1302299997.0
2007-04-23 21:30:00,98.04,98.05,97.99,97.992,1245000001.0
2007-04-23 21:45:00,98.021,98.07,98.004,98.06,1889799980.0
2007-04-23 22:00:00,98.065,98.08,98.019,98.07,2241499979.0
2007-04-23 22:15:00,98.06,98.095,98.06,98.085,912800001.0
2007-04-23 22:30:00,98.09,98.095,98.06,98.08,2053399991.0
2007-04-23 22:45:00,98.08,98.09,98.016,98.08,1328099988.0
2007-04-23 23:00:00,98.05,98.071,97.94,97.97,1589599995.0
2007-04-23 23:15:00,97.96,98.05,97.96,98.045,1420399995.0
2007-04-23 23:30:00,98.05,98.125,97.94,98.06,1300600008.0
2007-04-23 23:45:00,98.06,98.07,98.01,98.04,1036499997.0
2007-04-24 00:00:00,98.045,98.05,98.002,98.04,2268199986.0
2007-04-24 00:15:00,97.996,98.07,97.99,98.05,2159700004.0
2007-04-24 00:30:00,98.05,98.105,98.022,98.1,1431999989.0
2007-04-24 00:45:00,98.105,98.11,98.02,98.04,2262700003.0
2007-04-24 01:00:00,98.04,98.1,98.03,98.1,2653600003.0
2007-04-24 01:15:00,98.1,98.1,98.04,98.07,2920299993.0
2007-04-24 01:30:00,98.07,98.08,98.005,98.005,1983099995.0
2007-04-24 01:45:00,98.01,98.01,97.9,97.965,4949000003.0
2007-04-24 02:00:00,97.975,98.01,97.93,97.94,4618599988.0
2007-04-24 02:15:00,97.96,97.965,97.92,97.93,2626899992.0
2007-04-24 02:30:00,97.935,97.94,97.89,97.9,3702599968.0
2007-04-24 02:45:00,97.905,97.935,97.87,97.905,4136799979.0
2007-04-24 03:00:00,97.905,97.925,97.83,97.845,4679899978.0
2007-04-24 03:15:00,97.85,97.89,97.81,97.83,5596599987.0
2007-04-24 03:30:00,97.83,97.865,97.78,97.82,5005399970.0
2007-04-24 03:45:00,97.825,97.84,97.76,97.78,6422499975.0
2007-04-24 04:00:00,97.79,97.81,97.73,97.805,4697900005.0
2007-04-24 04:15:00,97.81,97.83,97.75,97.815,5688599983.0
2007-04-24 04:30:00,97.81,97.815,97.73,97.76,5287900008.0
2007-04-24 04:45:00,97.76,97.84,97.72,97.84,4136399990.0
2007-04-24 05:00:00,97.84,97.9,97.83,97.89,4158699987.0
2007-04-24 05:15:00,97.89,97.945,97.87,97.94,3387899964.0
2007-04-24 05:30:00,97.95,97.96,97.92,97.94,2291099994.0
2007-04-24 05:45:00,97.92,97.99,97.91,97.96,4068500001.0
2007-04-24 06:00:00,97.96,97.98,97.94,97.96,2966999991.0
2007-04-24 06:15:00,97.96,98.0,97.94,98.0,1724199987.0
2007-04-24 06:30:00,98.0,98.07,97.99,98.07,4459299997.0
2007-04-24 06:45:00,98.07,98.07,97.99,98.0,2361799980.0
2007-04-24 07:00:00,98.005,98.015,97.98,97.98,2589199998.0
2007-04-24 07:15:00,97.975,98.0,97.94,97.95,2963099987.0
2007-04-24 07:30:00,97.96,98.025,97.94,98.0,4344399986.0
2007-04-24 07:45:00,98.0,98.01,97.94,97.955,5785699969.0
2007-04-24 08:00:00,97.95,97.95,97.89,97.925,6737599976.0
2007-04-24 08:15:00,97.925,97.94,97.86,97.9,3875900012.0
2007-04-24 08:30:00,97.9,98.045,97.88,98.03,6308999963.0
2007-04-24 08:45:00,98.03,98.04,97.96,97.98,4492499987.0
2007-04-24 09:00:00,97.98,98.04,97.96,98.025,4801799982.0
2007-04-24 09:15:00,98.03,98.05,98.0,98.01,2780700015.0
2007-04-24 09:30:00,98.01,98.13,98.0,98.12,4557499991.0
2007-04-24 09:45:00,98.12,98.19,98.11,98.17,2153199988.0
2007-04-24 10:00:00,98.17,98.2,98.07,98.09,5778100008.0
2007-04-24 10:15:00,98.09,98.13,98.065,98.12,2561899994.0
2007-04-24 10:30:00,98.115,98.17,98.1,98.15,3807499974.0
2007-04-24 10:45:00,98.15,98.22,98.13,98.185,4484799992.0
2007-04-24 11:00:00,98.19,98.24,98.185,98.22,4284199993.0
2007-04-24 11:15:00,98.225,98.27,98.21,98.24,3392500005.0
2007-04-24 11:30:00,98.25,98.28,98.24,98.28,2275800004.0
2007-04-24 11:45:00,98.28,98.42,98.27,98.39,4307699987.0
2007-04-24 12:00:00,98.39,98.52,98.38,98.47,5442300017.0
2007-04-24 12:15:00,98.47,98.52,98.43,98.47,6321700011.0
2007-04-24 12:30:00,98.47,98.54,98.41,98.505,4790900014.0
2007-04-24 12:45:00,98.5,98.57,98.45,98.45,5348400017.0
2007-04-24 13:00:00,98.45,98.49,98.41,98.465,3253900005.0
2007-04-24 13:15:00,98.46,98.55,98.45,98.52,1952800005.0
2007-04-24 13:30:00,98.52,98.54,98.44,98.51,4069499998.0
2007-04-24 13:45:00,98.51,98.53,98.47,98.51,3110399987.0
2007-04-24 14:00:00,98.52,98.53,98.44,98.48,4204399988.0
2007-04-24 14:15:00,98.49,98.49,98.43,98.48,4195300000.0
2007-04-24 14:30:00,98.47,98.49,98.43,98.44,3009599994.0
2007-04-24 14:45:00,98.44,98.45,98.38,98.41,5126699970.0
2007-04-24 15:00:00,98.4,98.43,98.34,98.39,6894199990.0
2007-04-24 15:15:00,98.39,98.42,98.37,98.415,5546900003.0
2007-04-24 15:30:00,98.42,98.43,98.35,98.375,2781399992.0
2007-04-24 15:45:00,98.38,98.51,98.37,98.47,3372600011.0
2007-04-24 16:00:00,98.42,98.56,98.4,98.54,7984400009.0
2007-04-24 16:15:00,98.53,98.59,98.45,98.57,7684899982.0
2007-04-24 16:30:00,98.58,98.58,98.5,98.53,5624399978.0
2007-04-24 16:45:00,98.535,98.57,98.41,98.44,4867099974.0
2007-04-24 17:00:00,98.44,98.5,98.42,98.47,5819199996.0
2007-04-24 17:15:00,98.47,98.56,98.45,98.55,7668899987.0
2007-04-24 17:30:00,98.545,98.575,98.49,98.52,5965299987.0
2007-04-24 17:45:00,98.52,98.55,98.5,98.51,3504500001.0
2007-04-24 18:00:00,98.51,98.54,98.47,98.54,5925899969.0
2007-04-24 18:15:00,98.54,98.6,98.43,98.54,5421699994.0
2007-04-24 18:30:00,98.53,98.55,98.48,98.54,3299999979.0
2007-04-24 18:45:00,98.545,98.6,98.54,98.59,2808100010.0
2007-04-24 19:00:00,98.59,98.605,98.57,98.57,1939199992.0
2007-04-24 19:15:00,98.57,98.6,98.57,98.6,2328699991.0
2007-04-24 19:30:00,98.59,98.62,98.58,98.59,1061799990.0
2007-04-24 19:45:00,98.59,98.6,98.57,98.58,879700003.0
2007-04-24 20:00:00,98.58,98.6,98.54,98.58,2112399990.0
2007-04-24 20:15:00,98.58,98.59,98.55,98.58,3269399990.0
2007-04-24 20:30:00,98.58,98.6,98.57,98.58,2414099983.0
2007-04-24 20:45:00,98.58,98.66,98.57,98.65,3089699998.0
2007-04-24 21:00:00,98.66,98.665,98.63,98.63,3575500007.0
2007-04-24 21:15:00,98.635,98.635,98.59,98.6,2581899993.0
2007-04-24 21:30:00,98.6,98.61,98.57,98.6,3026700002.0
2007-04-24 21:45:00,98.59,98.68,98.59,98.68,3685899980.0
2007-04-24 22:00:00,98.675,98.72,98.64,98.695,4661699980.0
2007-04-24 22:15:00,98.695,98.705,98.67,98.7,1617499987.0
2007-04-24 22:30:00,98.7,98.73,98.637,98.68,2026699997.0
2007-04-24 22:45:00,98.68,98.695,98.66,98.67,2174299990.0
2007-04-24 23:00:00,98.65,98.7,98.631,98.65,1990499998.0
2007-04-24 23:15:00,98.64,98.68,98.62,98.66,1990800008.0
2007-04-24 23:30:00,98.665,98.685,98.62,98.64,2522799987.0
2007-04-24 23:45:00,98.65,98.67,98.62,98.66,1321099987.0
2007-04-25 00:00:00,98.64,98.67,98.623,98.67,2271899997.0
2007-04-25 00:15:00,98.67,98.69,98.66,98.68,1348600004.0
2007-04-25 00:30:00,98.68,98.705,98.639,98.675,1327700003.0
2007-04-25 00:45:00,98.67,98.68,98.62,98.64,2903399986.0
2007-04-25 01:00:00,98.64,98.66,98.61,98.65,2266800008.0
2007-04-25 01:15:00,98.65,98.66,98.61,98.635,3405499990.0
2007-04-25 01:30:00,98.63,98.68,98.61,98.68,2716699980.0
2007-04-25 01:45:00,98.68,98.7,98.66,98.675,3046099975.0
2007-04-25 02:00:00,98.67,98.68,98.58,98.59,5164599987.0
2007-04-25 02:15:00,98.59,98.6,98.53,98.56,2486999999.0
2007-04-25 02:30:00,98.56,98.58,98.52,98.55,2857299993.0
2007-04-25 02:45:00,98.55,98.59,98.52,98.57,3702300001.0
2007-04-25 03:00:00,98.57,98.57,98.48,98.48,2990599951.0
2007-04-25 03:15:00,98.495,98.59,98.47,98.59,5167299957.0
2007-04-25 03:30:00,98.575,98.59,98.49,98.52,3890399964.0
2007-04-25 03:45:00,98.53,98.55,98.51,98.52,2728999975.0
2007-04-25 04:00:00,98.52,98.57,98.5,98.55,2481900005.0
2007-04-25 04:15:00,98.55,98.59,98.53,98.55,2749800014.0
2007-04-25 04:30:00,98.54,98.56,98.52,98.54,1461099998.0
2007-04-25 04:45:00,98.54,98.56,98.52,98.54,1065799998.0
2007-04-25 05:00:00,98.54,98.58,98.53,98.57,839900003.0
2007-04-25 05:15:00,98.57,98.62,98.56,98.6,2238299999.0
2007-04-25 05:30:00,98.62,98.62,98.56,98.57,1401400009.0
2007-04-25 05:45:00,98.57,98.59,98.55,98.57,2311899962.0
2007-04-25 06:00:00,98.57,98.59,98.51,98.52,1845399989.0
2007-04-25 06:15:00,98.51,98.54,98.45,98.51,5004200018.0
2007-04-25 06:30:00,98.52,98.53,98.48,98.52,1543400014.0
2007-04-25 06:45:00,98.52,98.565,98.5,98.51,2743299974.0
2007-04-25 07:00:00,98.505,98.51,98.46,98.5,2272800012.0
2007-04-25 07:15:00,98.5,98.52,98.49,98.5,1540200003.0
2007-04-25 07:30:00,98.5,98.56,98.5,98.55,3246099967.0
2007-04-25 07:45:00,98.55,98.56,98.5,98.54,2867899995.0
2007-04-25 08:00:00,98.54,98.56,98.47,98.54,5132199992.0
2007-04-25 08:15:00,98.54,98.57,98.48,98.56,5619999990.0
2007-04-25 08:30:00,98.56,98.62,98.51,98.58,8162999972.0
2007-04-25 08:45:00,98.57,98.64,98.47,98.53,6042500003.0
2007-04-25 09:00:00,98.53,98.55,98.49,98.51,5046699998.0
2007-04-25 09:15:00,98.51,98.53,98.38,98.47,4356600022.0
2007-04-25 09:30:00,98.47,98.48,98.39,98.44,3553000012.0
2007-04-25 09:45:00,98.43,98.52,98.41,98.435,5134799993.0
2007-04-25 10:00:00,98.435,98.54,98.43,98.45,5422300012.0
2007-04-25 10:15:00,98.46,98.47,98.42,98.45,4356700016.0
2007-04-25 10:30:00,98.46,98.47,98.41,98.42,3994100015.0
2007-04-25 10:45:00,98.42,98.47,98.415,98.46,2962100007.0
2007-04-25 11:00:00,98.46,98.52,98.45,98.51,2001300011.0
2007-04-25 11:15:00,98.52,98.54,98.47,98.53,3426100016.0
2007-04-25 11:30:00,98.53,98.63,98.52,98.62,3996800000.0
2007-04-25 11:45:00,98.62,98.71,98.62,98.655,7149499998.0
2007-04-25 12:00:00,98.65,98.72,98.64,98.69,5325800022.0
2007-04-25 12:15:00,98.69,98.71,98.63,98.64,5579200013.0
2007-04-25 12:30:00,98.64,98.69,98.61,98.64,4558100000.0
2007-04-25 12:45:00,98.65,98.69,98.61,98.62,7315000024.0
2007-04-25 13:00:00,98.62,98.63,98.54,98.61,5949699989.0
2007-04-25 13:15:00,98.61,98.635,98.6,98.6,3736800004.0
2007-04-25 13:30:00,98.61,98.68,98.6,98.63,4262899994.0
2007-04-25 13:45:00,98.64,98.65,98.6,98.63,3060400040.0
2007-04-25 14:00:00,98.63,98.67,98.59,98.65,4267000026.0
2007-04-25 14:15:00,98.64,98.66,98.57,98.6,3676200004.0
2007-04-25 14:30:00,98.6,98.67,98.525,98.57,6283599978.0
2007-04-25 14:45:00,98.57,98.6,98.55,98.56,4262999980.0
2007-04-25 15:00:00,98.555,98.59,98.54,98.57,3626399995.0
2007-04-25 15:15:00,98.58,98.61,98.565,98.59,3761299978.0
2007-04-25 15:30:00,98.57,98.6,98.56,98.585,3215899957.0
2007-04-25 15:45:00,98.585,98.615,98.55,98.6,3872999991.0
2007-04-25 16:00:00,98.59,98.65,98.52,98.62,8611399981.0
2007-04-25 16:15:00,98.62,98.66,98.54,98.58,5534600002.0
2007-04-25 16:30:00,98.58,98.6,98.53,98.54,2267200000.0
2007-04-25 16:45:00,98.55,98.57,98.52,98.55,3428099995.0
2007-04-25 17:00:00,98.55,98.56,98.51,98.53,4553799976.0
2007-04-25 17:15:00,98.54,98.56,98.49,98.55,3793799996.0
2007-04-25 17:30:00,98.55,98.605,98.55,98.6,3509299987.0
2007-04-25 17:45:00,98.61,98.63,98.56,98.595,3038699997.0
2007-04-25 18:00:00,98.595,98.625,98.58,98.585,4385599994.0
2007-04-25 18:15:00,98.59,98.59,98.55,98.57,1948199992.0
2007-04-25 18:30:00,98.56,98.59,98.54,98.59,3478099993.0
2007-04-25 18:45:00,98.585,98.6,98.53,98.53,3853599991.0
2007-04-25 19:00:00,98.535,98.585,98.53,98.57,2573999976.0
2007-04-25 19:15:00,98.56,98.585,98.53,98.53,4569200010.0
2007-04-25 19:30:00,98.54,98.6,98.53,98.57,1747899995.0
2007-04-25 19:45:00,98.57,98.58,98.545,98.57,3435200010.0
2007-04-25 20:00:00,98.57,98.59,98.54,98.56,3043399985.0
2007-04-25 20:15:00,98.56,98.57,98.515,98.56,3193699999.0
2007-04-25 20:30:00,98.55,98.57,98.54,98.55,2144900002.0
2007-04-25 20:45:00,98.55,98.56,98.51,98.53,3310600008.0
2007-04-25 21:00:00,98.53,98.56,98.52,98.56,3135099978.0
2007-04-25 21:15:00,98.56,98.575,98.522,98.56,2878499992.0
2007-04-25 21:30:00,98.56,98.58,98.54,98.545,1393800004.0
2007-04-25 21:45:00,98.55,98.565,98.52,98.54,2246100009.0
2007-04-25 22:00:00,98.54,98.56,98.487,98.54,1048999982.0
2007-04-25 22:15:00,98.54,98.56,98.493,98.54,1298299996.0
2007-04-25 22:30:00,98.55,98.56,98.53,98.54,526799998.0
2007-04-25 22:45:00,98.54,98.57,98.53,98.56,1263099977.0
2007-04-25 23:00:00,98.534,98.548,98.463,98.5,3795299989.0
2007-04-25 23:15:00,98.52,98.55,98.44,98.48,3923600001.0
2007-04-25 23:30:00,98.53,98.58,98.45,98.51,3535000010.0
2007-04-25 23:45:00,98.51,98.54,98.46,98.48,4348699993.0
2007-04-26 00:00:00,98.495,98.53,98.44,98.47,3559100000.0
2007-04-26 00:15:00,98.47,98.47,98.38,98.42,2509799978.0
2007-04-26 00:30:00,98.42,98.43,98.38,98.43,2276499965.0
2007-04-26 00:45:00,98.43,98.44,98.39,98.42,1975799991.0
2007-04-26 01:00:00,98.42,98.44,98.36,98.38,2957599994.0
2007-04-26 01:15:00,98.36,98.415,98.33,98.405,3824599995.0
2007-04-26 01:30:00,98.38,98.43,98.34,98.405,3861800007.0
2007-04-26 01:45:00,98.38,98.46,98.37,98.445,2722399986.0
2007-04-26 02:00:00,98.42,98.485,98.4,98.48,3756299967.0
2007-04-26 02:15:00,98.48,98.485,98.445,98.445,3780199990.0
2007-04-26 02:30:00,98.45,98.46,98.38,98.42,3535999976.0
2007-04-26 02:45:00,98.42,98.43,98.38,98.41,2885599983.0
2007-04-26 03:00:00,98.415,98.455,98.36,98.4,6074299973.0
2007-04-26 03:15:00,98.4,98.42,98.385,98.39,3036799970.0
2007-04-26 03:30:00,98.4,98.42,98.38,98.41,2052999977.0
2007-04-26 03:45:00,98.41,98.45,98.4,98.43,2025899960.0
2007-04-26 04:00:00,98.445,98.52,98.42,98.51,4225499987.0
2007-04-26 04:15:00,98.51,98.52,98.47,98.5,3451999999.0
2007-04-26 04:30:00,98.5,98.53,98.44,98.45,3505999998.0
2007-04-26 04:45:00,98.455,98.46,98.41,98.41,1476399992.0
2007-04-26 05:00:00,98.43,98.48,98.41,98.465,1647600000.0
2007-04-26 05:15:00,98.47,98.49,98.46,98.48,885799998.0
2007-04-26 05:30:00,98.47,98.5,98.44,98.475,2805099958.0
2007-04-26 05:45:00,98.475,98.49,98.425,98.47,1952499972.0
2007-04-26 06:00:00,98.47,98.49,98.45,98.47,1365099983.0
2007-04-26 06:15:00,98.48,98.52,98.46,98.49,2648500003.0
2007-04-26 06:30:00,98.49,98.53,98.48,98.52,2963099996.0
2007-04-26 06:45:00,98.53,98.53,98.48,98.52,2066600004.0
2007-04-26 07:00:00,98.51,98.53,98.48,98.51,1526300024.0
2007-04-26 07:15:00,98.51,98.52,98.49,98.52,1532400004.0
2007-04-26 07:30:00,98.51,98.59,98.51,98.51,2254099983.0
2007-04-26 07:45:00,98.505,98.59,98.5,98.54,5329999961.0
2007-04-26 08:00:00,98.54,98.71,98.5,98.66,7776499965.0
2007-04-26 08:15:00,98.66,98.73,98.64,98.69,4961899969.0
2007-04-26 08:30:00,98.695,98.77,98.65,98.67,6355399938.0
2007-04-26 08:45:00,98.67,98.69,98.62,98.67,4805900002.0
2007-04-26 09:00:00,98.67,98.68,98.58,98.6,5027799991.0
2007-04-26 09:15:00,98.615,98.66,98.59,98.65,3700700002.0
2007-04-26 09:30:00,98.635,98.73,98.61,98.65,6554299997.0
2007-04-26 09:45:00,98.65,98.75,98.61,98.68,6097799995.0
2007-04-26 10:00:00,98.69,98.77,98.68,98.76,4967799998.0
2007-04-26 10:15:00,98.76,98.77,98.7,98.74,5358900019.0
2007-04-26 10:30:00,98.75,98.77,98.71,98.735,3699099996.0
2007-04-26 10:45:00,98.74,98.81,98.72,98.81,5060699988.0
2007-04-26 11:00:00,98.81,98.9,98.78,98.82,6393499974.0
2007-04-26 11:15:00,98.82,98.895,98.81,98.84,5900400013.0
2007-04-26 11:30:00,98.85,98.85,98.68,98.72,6968199978.0
2007-04-26 11:45:00,98.71,98.77,98.68,98.76,5922999985.0
2007-04-26 12:00:00,98.76,98.8,98.65,98.765,7622699993.0
2007-04-26 12:15:00,98.76,98.84,98.74,98.82,4244900011.0
2007-04-26 12:30:00,98.82,98.82,98.75,98.81,3734899993.0
2007-04-26 12:45:00,98.81,98.84,98.79,98.82,3465199995.0
2007-04-26 13:00:00,98.82,98.87,98.8,98.82,4614099956.0
2007-04-26 13:15:00,98.83,98.88,98.81,98.86,6731300009.0
2007-04-26 13:30:00,98.86,98.86,98.73,98.755,6756199981.0
2007-04-26 13:45:00,98.75,98.81,98.725,98.77,6359599972.0
2007-04-26 14:00:00,98.77,98.78,98.7,98.73,4561899970.0
2007-04-26 14:15:00,98.73,98.79,98.71,98.77,7106699984.0
2007-04-26 14:30:00,98.76,98.845,98.68,98.81,7436899991.0
2007-04-26 14:45:00,98.82,98.88,98.81,98.85,3731499999.0
2007-04-26 15:00:00,98.85,98.86,98.79,98.83,3513099998.0
2007-04-26 15:15:00,98.84,98.89,98.81,98.875,4336700001.0
2007-04-26 15:30:00,98.87,98.89,98.8,98.805,1960099995.0
2007-04-26 15:45:00,98.805,98.84,98.76,98.82,6244899996.0
2007-04-26 16:00:00,98.81,98.81,98.74,98.77,6400499980.0
2007-04-26 16:15:00,98.77,98.83,98.75,98.825,6166200003.0
2007-04-26 16:30:00,98.82,98.84,98.78,98.81,2442399985.0
2007-04-26 16:45:00,98.82,98.85,98.78,98.84,5014100001.0
2007-04-26 17:00:00,98.835,98.87,98.79,98.83,5807400003.0
2007-04-26 17:15:00,98.83,98.86,98.81,98.82,5859499974.0
2007-04-26 17:30:00,98.82,98.88,98.8,98.86,7517799987.0
2007-04-26 17:45:00,98.86,98.89,98.8,98.815,6019599959.0
2007-04-26 18:00:00,98.82,98.88,98.8,98.86,3820399980.0
2007-04-26 18:15:00,98.86,98.91,98.84,98.84,2964499976.0
2007-04-26 18:30:00,98.84,98.89,98.83,98.89,3577899988.0
2007-04-26 18:45:00,98.89,98.93,98.885,98.91,1218599988.0
2007-04-26 19:00:00,98.92,98.96,98.89,98.93,2886199987.0
2007-04-26 19:15:00,98.93,99.07,98.93,99.0,4005999991.0
2007-04-26 19:30:00,99.0,99.04,99.0,99.03,2285499991.0
2007-04-26 19:45:00,99.025,99.04,99.0,99.01,2686899975.0
2007-04-26 20:00:00,99.01,99.05,99.0,99.025,3611999996.0
2007-04-26 20:15:00,99.03,99.08,99.02,99.02,3348799982.0
2007-04-26 20:30:00,99.03,99.04,99.01,99.02,1834299995.0
2007-04-26 20:45:00,99.02,99.045,99.01,99.02,2653299974.0
2007-04-26 21:00:00,99.01,99.02,98.97,98.97,2062399979.0
2007-04-26 21:15:00,98.97,99.0,98.949,98.99,1085799975.0
2007-04-26 21:30:00,98.99,98.99,98.903,98.98,812899997.0
2007-04-26 21:45:00,98.98,99.0,98.97,98.99,1596699984.0
2007-04-26 22:00:00,98.99,98.99,98.93,98.94,426299988.0
2007-04-26 22:15:00,98.94,98.945,98.9,98.93,1509199986.0
2007-04-26 22:30:00,98.94,98.95,98.91,98.95,942999981.0
2007-04-26 22:45:00,98.95,98.95,98.9,98.91,840599991.0
2007-04-26 23:00:00,98.879,98.889,98.811,98.849,4095999983.0
2007-04-26 23:15:00,98.86,98.925,98.8,98.87,2057699993.0
2007-04-26 23:30:00,98.87,98.88,98.81,98.838,2594200004.0
2007-04-26 23:45:00,98.828,98.849,98.776,98.807,3548500011.0
2007-04-27 00:00:00,98.809,98.87,98.781,98.83,2179300000.0
2007-04-27 00:15:00,98.82,98.86,98.8,98.83,912099995.0
2007-04-27 00:30:00,98.83,98.88,98.83,98.85,1909099991.0
2007-04-27 00:45:00,98.86,98.87,98.81,98.87,1463999993.0
2007-04-27 01:00:00,98.86,98.9,98.82,98.85,1679999986.0
2007-04-27 01:15:00,98.85,98.87,98.8,98.81,1693099989.0
2007-04-27 01:30:00,98.82,98.98,98.8,98.9,4387200001.0
2007-04-27 01:45:00,98.9,98.97,98.86,98.885,4724499979.0
2007-04-27 02:00:00,98.88,98.96,98.86,98.94,3493699987.0
2007-04-27 02:15:00,98.93,98.98,98.87,98.98,2737999981.0
2007-04-27 02:30:00,98.98,98.99,98.94,98.99,3054299961.0
2007-04-27 02:45:00,98.985,99.06,98.97,99.02,3320000005.0
2007-04-27 03:00:00,99.02,99.09,98.99,99.02,5411400001.0
2007-04-27 03:15:00,99.02,99.03,99.0,99.01,1420599989.0
2007-04-27 03:30:00,99.01,99.01,98.96,98.98,867999996.0
2007-04-27 03:45:00,98.97,98.98,98.89,98.92,3150499978.0
2007-04-27 04:00:00,98.93,98.97,98.92,98.96,4143499983.0
2007-04-27 04:15:00,98.96,98.98,98.93,98.94,1694999971.0
2007-04-27 04:30:00,98.94,98.96,98.93,98.935,1388799998.0
2007-04-27 04:45:00,98.945,98.95,98.885,98.93,1644599979.0
2007-04-27 05:00:00,98.92,98.97,98.91,98.95,2296199984.0
2007-04-27 05:15:00,98.95,98.97,98.93,98.95,1613899999.0
2007-04-27 05:30:00,98.965,98.97,98.889,98.94,1338499987.0
2007-04-27 05:45:00,98.93,98.97,98.92,98.945,3113599981.0
2007-04-27 06:00:00,98.945,99.01,98.945,98.98,1753699972.0
2007-04-27 06:15:00,98.98,98.98,98.94,98.95,3916299968.0
2007-04-27 06:30:00,98.96,98.98,98.94,98.97,1719100002.0
2007-04-27 06:45:00,98.97,98.97,98.86,98.89,2403899992.0
2007-04-27 07:00:00,98.89,98.92,98.81,98.85,3857000004.0
2007-04-27 07:15:00,98.84,98.85,98.79,98.84,4548999985.0
2007-04-27 07:30:00,98.835,98.91,98.81,98.9,3693299995.0
2007-04-27 07:45:00,98.91,98.94,98.89,98.89,2861899970.0
2007-04-27 08:00:00,98.89,98.94,98.87,98.92,5177999973.0
2007-04-27 08:15:00,98.92,99.01,98.9,98.945,6499800007.0
2007-04-27 08:30:00,98.95,99.01,98.93,98.98,3686000004.0
2007-04-27 08:45:00,98.99,99.0,98.9,98.915,5739399994.0
2007-04-27 09:00:00,98.93,98.95,98.9,98.92,3507300023.0
2007-04-27 09:15:00,98.93,98.95,98.81,98.82,5142600024.0
2007-04-27 09:30:00,98.81,98.89,98.8,98.83,4876300006.0
2007-04-27 09:45:00,98.83,98.89,98.78,98.88,5391800008.0
2007-04-27 10:00:00,98.88,98.96,98.88,98.94,5530500000.0
2007-04-27 10:15:00,98.95,99.01,98.91,99.0,5144500014.0
2007-04-27 10:30:00,98.995,99.07,98.96,99.04,4828500005.0
2007-04-27 10:45:00,99.04,99.04,98.99,99.015,4124500013.0
2007-04-27 11:00:00,99.01,99.03,98.98,99.02,2009699997.0
2007-04-27 11:15:00,99.02,99.04,99.0,99.03,2516500013.0
2007-04-27 11:30:00,99.01,99.01,98.94,98.95,3323999999.0
2007-04-27 11:45:00,98.945,99.03,98.92,99.0,4149999979.0
2007-04-27 12:00:00,98.995,99.05,98.98,99.03,3739500010.0
2007-04-27 12:15:00,99.04,99.04,98.97,99.01,3689599980.0
2007-04-27 12:30:00,99.01,99.07,98.97,99.045,4007499975.0
2007-04-27 12:45:00,99.05,99.07,99.02,99.04,4359400009.0
2007-04-27 13:00:00,99.03,99.09,99.02,99.09,5164999990.0
2007-04-27 13:15:00,99.09,99.1,99.0,99.02,4320699986.0
2007-04-27 13:30:00,99.02,99.07,99.01,99.055,2716800004.0
2007-04-27 13:45:00,99.06,99.09,99.04,99.05,4250599998.0
2007-04-27 14:00:00,99.055,99.08,99.02,99.03,2807300005.0
2007-04-27 14:15:00,99.03,99.09,99.02,99.08,5975799999.0
2007-04-27 14:30:00,99.06,99.07,98.905,99.03,7203199982.0
2007-04-27 14:45:00,99.03,99.1,99.02,99.04,7029999974.0
2007-04-27 15:00:00,99.04,99.08,98.99,99.08,5022700004.0
2007-04-27 15:15:00,99.07,99.11,99.02,99.07,4825499991.0
2007-04-27 15:30:00,99.07,99.1,99.01,99.04,2433499988.0
2007-04-27 15:45:00,99.03,99.07,99.01,99.07,4105599977.0
2007-04-27 16:00:00,99.05,99.12,99.02,99.07,7516200001.0
2007-04-27 16:15:00,99.07,99.11,99.05,99.08,5281600009.0
2007-04-27 16:30:00,99.08,99.14,99.06,99.1,4640699997.0
2007-04-27 16:45:00,99.1,99.23,99.08,99.18,4918300011.0
2007-04-27 17:00:00,99.18,99.23,99.05,99.06,8422800016.0
2007-04-27 17:15:00,99.07,99.07,98.86,99.0,5320899964.0
2007-04-27 17:30:00,98.99,99.03,98.94,98.95,5198399965.0
2007-04-27 17:45:00,98.96,99.0,98.93,98.975,2442199974.0
2007-04-27 18:00:00,98.98,99.065,98.95,99.05,3924899971.0
2007-04-27 18:15:00,99.04,99.08,99.01,99.03,1198999996.0
2007-04-27 18:30:00,99.04,99.08,99.01,99.02,2098799992.0
2007-04-27 18:45:00,99.035,99.04,98.98,99.03,2793799989.0
2007-04-27 19:00:00,99.03,99.06,99.0,99.04,2789899977.0
2007-04-27 19:15:00,99.04,99.07,99.007,99.065,1600199986.0
2007-04-27 19:30:00,99.07,99.095,99.055,99.09,2936399996.0
2007-04-27 19:45:00,99.09,99.1,99.03,99.08,2100199972.0
2007-04-27 20:00:00,99.08,99.1,99.06,99.08,1624799980.0
2007-04-27 20:15:00,99.08,99.12,99.06,99.1,2273600005.0
2007-04-27 20:30:00,99.1,99.15,99.066,99.14,2418700005.0
2007-04-27 20:45:00,99.13,99.15,99.1,99.14,3576099993.0
2007-04-27 21:00:00,99.14,99.15,99.05,99.08,1994999991.0
2007-04-27 21:15:00,99.09,99.11,99.04,99.07,2784800008.0
2007-04-27 21:30:00,99.07,99.11,99.016,99.11,2926600005.0
2007-04-27 21:45:00,99.1,99.16,99.09,99.12,4345199989.0
2007-04-27 22:00:00,99.13,99.15,99.08,99.135,2138000012.0
2007-04-27 22:15:00,99.14,99.17,99.13,99.155,1409599994.0
2007-04-27 22:30:00,99.16,99.2,99.13,99.15,1404899995.0
2007-04-27 22:45:00,99.15,99.21,99.1,99.19,2402700004.0
2007-04-29 23:00:00,99.001,99.114,98.855,98.914,4044399996.0
2007-04-29 23:15:00,98.947,98.969,98.848,98.93,3783799993.0
2007-04-29 23:30:00,98.95,98.98,98.87,98.87,2690900004.0
2007-04-29 23:45:00,98.89,98.95,98.83,98.93,2235699997.0
2007-04-30 00:00:00,98.96,99.16,98.95,99.14,1480099999.0
2007-04-30 00:15:00,99.15,99.18,99.07,99.11,1501800009.0
2007-04-30 00:30:00,99.12,99.15,99.09,99.09,501200001.0
2007-04-30 00:45:00,99.1,99.1,99.0,99.03,2229499995.0
2007-04-30 01:00:00,99.04,99.12,99.01,99.01,1888800004.0
2007-04-30 01:15:00,99.01,99.04,98.92,98.94,2716599971.0
2007-04-30 01:30:00,98.94,98.98,98.88,98.93,1904699992.0
2007-04-30 01:45:00,98.93,98.96,98.87,98.91,3784799984.0
2007-04-30 02:00:00,98.91,98.995,98.9,98.98,3070100002.0
2007-04-30 02:15:00,98.99,99.1,98.98,99.07,2763900026.0
2007-04-30 02:30:00,99.07,99.11,99.05,99.06,1945999990.0
2007-04-30 02:45:00,99.08,99.155,99.028,99.13,2222299999.0
2007-04-30 03:00:00,99.13,99.16,99.11,99.14,2580799965.0
2007-04-30 03:15:00,99.15,99.15,99.095,99.11,1343299992.0
2007-04-30 03:30:00,99.11,99.12,99.09,99.11,1269199971.0
2007-04-30 03:45:00,99.11,99.175,99.1,99.16,1733399991.0
2007-04-30 04:00:00,99.16,99.17,99.14,99.165,1840699992.0
2007-04-30 04:15:00,99.17,99.21,99.16,99.18,1999199985.0
2007-04-30 04:30:00,99.18,99.21,99.15,99.19,2545499982.0
2007-04-30 04:45:00,99.2,99.22,99.151,99.22,1171799982.0
2007-04-30 05:00:00,99.22,99.23,99.18,99.2,1384399993.0
2007-04-30 05:15:00,99.19,99.23,99.179,99.19,1207699991.0
2007-04-30 05:30:00,99.2,99.2,99.142,99.195,1454299991.0
2007-04-30 05:45:00,99.19,99.22,99.15,99.185,2312599993.0
2007-04-30 06:00:00,99.19,99.19,99.102,99.134,1836599999.0
2007-04-30 06:15:00,99.13,99.17,99.117,99.117,1603899995.0
2007-04-30 06:30:00,99.155,99.165,99.104,99.11,1913499980.0
2007-04-30 06:45:00,99.1,99.15,99.1,99.15,1892099992.0
2007-04-30 07:00:00,99.16,99.18,99.14,99.15,3338299968.0
2007-04-30 07:15:00,99.15,99.18,99.09,99.09,3889099990.0
2007-04-30 07:30:00,99.1,99.15,99.06,99.14,3877999977.0
2007-04-30 07:45:00,99.15,99.17,99.11,99.14,2764099989.0
2007-04-30 08:00:00,99.14,99.14,99.01,99.035,6467099984.0
2007-04-30 08:15:00,99.03,99.03,98.87,98.895,3947999948.0
2007-04-30 08:30:00,98.91,98.97,98.82,98.95,5289399931.0
2007-04-30 08:45:00,98.95,98.97,98.86,98.87,5483399915.0
2007-04-30 09:00:00,98.87,98.91,98.85,98.87,3685499970.0
2007-04-30 09:15:00,98.875,98.91,98.79,98.89,6275300009.0
2007-04-30 09:30:00,98.88,98.94,98.85,98.88,5477899953.0
2007-04-30 09:45:00,98.88,98.965,98.87,98.95,3818200017.0
2007-04-30 10:00:00,98.945,98.99,98.91,98.92,5065400005.0
2007-04-30 10:15:00,98.94,98.95,98.87,98.9,5608300015.0
2007-04-30 10:30:00,98.9,98.95,98.88,98.94,5431599988.0
2007-04-30 10:45:00,98.94,98.96,98.88,98.94,4349000014.0
2007-04-30 11:00:00,98.94,98.95,98.88,98.895,3437000005.0
2007-04-30 11:15:00,98.9,98.945,98.89,98.91,5121400006.0
2007-04-30 11:30:00,98.91,98.97,98.9,98.96,2700400025.0
2007-04-30 11:45:00,98.96,98.97,98.88,98.89,2787800005.0
2007-04-30 12:00:00,98.89,98.94,98.83,98.92,4238900015.0
2007-04-30 12:15:00,98.92,98.93,98.9,98.93,1860499994.0
2007-04-30 12:30:00,98.94,98.97,98.9,98.93,1597299998.0
2007-04-30 12:45:00,98.93,98.96,98.86,98.87,1900200001.0
2007-04-30 13:00:00,98.87,98.91,98.86,98.88,1828400005.0
2007-04-30 13:15:00,98.88,98.91,98.818,98.9,1571399990.0
2007-04-30 13:30:00,98.9,98.93,98.88,98.92,1755600003.0
2007-04-30 13:45:00,98.925,99.0,98.91,98.96,3744099998.0
2007-04-30 14:00:00,98.95,98.96,98.91,98.93,4776400004.0
2007-04-30 14:15:00,98.93,98.96,98.88,98.89,5305200003.0
2007-04-30 14:30:00,98.9,98.96,98.9,98.93,6838099978.0
2007-04-30 14:45:00,98.92,98.97,98.91,98.95,5710000031.0
2007-04-30 15:00:00,98.94,98.98,98.92,98.95,4225800002.0
2007-04-30 15:15:00,98.95,99.01,98.94,99.01,5259400011.0
2007-04-30 15:30:00,99.005,99.05,98.92,98.98,5215799977.0
2007-04-30 15:45:00,98.98,99.05,98.97,98.99,7839700025.0
2007-04-30 16:00:00,99.01,99.06,98.98,99.0,8812199978.0
2007-04-30 16:15:00,99.0,99.04,98.95,98.97,9526900002.0
2007-04-30 16:30:00,98.97,99.01,98.94,98.985,6617599993.0
2007-04-30 16:45:00,98.99,99.0,98.92,98.99,9063400004.0
2007-04-30 17:00:00,98.99,99.0,98.88,98.91,10794799991.0
2007-04-30 17:15:00,98.9,99.03,98.9,99.0,9655599941.0
2007-04-30 17:30:00,99.005,99.05,98.96,99.0,8307499969.0
2007-04-30 17:45:00,99.0,99.0,98.94,98.96,6065899962.0
2007-04-30 18:00:00,98.96,98.99,98.94,98.96,3501799992.0
2007-04-30 18:15:00,98.95,98.99,98.91,98.95,5062099980.0
2007-04-30 18:30:00,98.95,98.95,98.9,98.94,2972899992.0
2007-04-30 18:45:00,98.95,98.97,98.92,98.96,3340299980.0
2007-04-30 19:00:00,98.97,99.0,98.935,98.94,3681099965.0
2007-04-30 19:15:00,98.94,99.01,98.93,98.96,2624799955.0
2007-04-30 19:30:00,98.96,98.97,98.94,98.97,2613799964.0
2007-04-30 19:45:00,98.97,98.97,98.92,98.94,1977999977.0
2007-04-30 20:00:00,98.94,98.97,98.94,98.96,2129899996.0
2007-04-30 20:15:00,98.96,98.97,98.918,98.95,1562199974.0
2007-04-30 20:30:00,98.955,98.97,98.92,98.95,3108399991.0
2007-04-30 20:45:00,98.96,98.96,98.9,98.94,4034599987.0
2007-04-30 21:00:00,98.94,98.96,98.91,98.94,2983999967.0
2007-04-30 21:15:00,98.94,98.95,98.88,98.91,3534399952.0
2007-04-30 21:30:00,98.91,98.935,98.88,98.89,4180099985.0
2007-04-30 21:45:00,98.9,98.91,98.87,98.89,2683899978.0
2007-04-30 22:00:00,98.89,98.92,98.86,98.91,3139399957.0
2007-04-30 22:15:00,98.91,98.96,98.9,98.95,2360899990.0
2007-04-30 22:30:00,98.95,98.98,98.893,98.925,2843099997.0
2007-04-30 22:45:00,98.93,98.985,98.91,98.93,3499299994.0
2007-04-30 23:00:00,98.92,99.02,98.89,98.93,629299997.0
2007-04-30 23:15:00,98.95,98.97,98.92,98.94,1750099997.0
2007-04-30 23:30:00,98.94,98.94,98.86,98.9,2476299997.0
2007-04-30 23:45:00,98.9,98.93,98.855,98.93,2232499994.0
2007-05-01 00:00:00,98.93,98.94,98.861,98.93,1615999990.0
2007-05-01 00:15:00,98.93,98.99,98.91,98.96,1973499994.0
2007-05-01 00:30:00,98.96,99.0,98.923,98.99,1634799981.0
2007-05-01 00:45:00,98.99,98.99,98.94,98.96,2061299992.0
2007-05-01 01:00:00,98.96,99.01,98.96,99.0,1665299993.0
2007-05-01 01:15:00,99.0,99.01,98.919,98.99,1566699991.0
2007-05-01 01:30:00,98.99,99.055,98.99,99.01,1833999992.0
2007-05-01 01:45:00,99.01,99.05,98.98,99.05,1328899998.0
2007-05-01 02:00:00,99.05,99.09,99.005,99.08,3339199966.0
2007-05-01 02:15:00,99.07,99.1,99.04,99.07,2377899985.0
2007-05-01 02:30:00,99.07,99.1,99.018,99.08,2040100004.0
2007-05-01 02:45:00,99.09,99.09,99.0,99.05,2173099987.0
2007-05-01 03:00:00,99.05,99.05,98.95,99.03,5185199958.0
2007-05-01 03:15:00,99.03,99.04,98.98,99.03,3558199972.0
2007-05-01 03:30:00,99.025,99.04,99.0,99.01,2614399990.0
2007-05-01 03:45:00,99.01,99.06,99.01,99.02,3454799976.0
2007-05-01 04:00:00,99.03,99.03,98.95,99.0,2267299985.0
2007-05-01 04:15:00,99.0,99.04,98.97,99.03,2563399984.0
2007-05-01 04:30:00,99.03,99.05,99.01,99.03,1522399989.0
2007-05-01 04:45:00,99.03,99.03,98.935,99.01,2157300001.0
2007-05-01 05:00:00,99.01,99.04,98.963,98.971,1272399989.0
2007-05-01 05:15:00,98.96,99.07,98.949,99.04,2780599990.0
2007-05-01 05:30:00,99.04,99.06,99.0,99.04,3106400003.0
2007-05-01 05:45:00,99.04,99.08,99.03,99.03,5871399977.0
2007-05-01 06:00:00,99.04,99.04,99.0,99.025,4078600004.0
2007-05-01 06:15:00,99.025,99.04,98.99,98.995,3511899999.0
2007-05-01 06:30:00,98.995,99.05,98.99,99.02,4084799982.0
2007-05-01 06:45:00,99.03,99.03,98.957,99.02,2726300003.0
2007-05-01 07:00:00,99.02,99.05,98.981,99.01,2987699983.0
2007-05-01 07:15:00,99.02,99.05,99.01,99.04,4030599966.0
2007-05-01 07:30:00,99.04,99.06,98.962,99.04,3264399982.0
2007-05-01 07:45:00,99.04,99.06,99.0,99.02,4718999977.0
2007-05-01 08:00:00,99.03,99.05,98.99,99.025,7174699987.0
2007-05-01 08:15:00,99.01,99.04,98.96,98.97,3758200012.0
2007-05-01 08:30:00,98.97,99.02,98.95,98.98,5087299995.0
2007-05-01 08:45:00,98.99,99.02,98.97,99.0,7165199990.0
2007-05-01 09:00:00,99.0,99.03,98.98,99.02,9564999950.0
2007-05-01 09:15:00,99.02,99.02,98.89,98.9,6485299989.0
2007-05-01 09:30:00,98.9,98.93,98.83,98.91,11302499947.0
2007-05-01 09:45:00,98.91,98.93,98.88,98.89,5523799981.0
2007-05-01 10:00:00,98.89,98.93,98.86,98.92,7780499975.0
2007-05-01 10:15:00,98.92,98.95,98.9,98.93,11387399990.0
2007-05-01 10:30:00,98.94,99.02,98.92,99.0,8296400032.0
2007-05-01 10:45:00,99.0,99.02,98.94,98.95,10199400004.0
2007-05-01 11:00:00,98.95,98.97,98.94,98.96,1609099999.0
2007-05-01 11:15:00,98.96,99.05,98.93,99.0,5934600002.0
2007-05-01 11:30:00,99.0,99.05,98.95,99.04,5341499971.0
2007-05-01 11:45:00,99.04,99.08,99.01,99.06,3943999978.0
2007-05-01 12:00:00,99.06,99.1,99.05,99.08,1143299999.0
2007-05-01 12:15:00,99.09,99.11,98.99,99.01,4288100023.0
2007-05-01 12:30:00,99.01,99.06,98.96,98.96,4777999986.0
2007-05-01 12:45:00,98.97,99.03,98.95,98.95,3015899995.0
2007-05-01 13:00:00,98.97,99.01,98.922,98.99,2290300011.0
2007-05-01 13:15:00,98.98,99.02,98.91,98.95,3837999994.0
2007-05-01 13:30:00,98.95,99.0,98.92,98.98,3701500015.0
2007-05-01 13:45:00,98.985,98.99,98.94,98.98,2529799994.0
2007-05-01 14:00:00,98.98,98.99,98.93,98.96,2176799990.0
2007-05-01 14:15:00,98.96,98.97,98.89,98.94,5830500000.0
2007-05-01 14:30:00,98.94,98.975,98.92,98.93,5660099978.0
2007-05-01 14:45:00,98.95,98.95,98.88,98.89,6679200000.0
2007-05-01 15:00:00,98.89,98.91,98.83,98.83,8205399971.0
2007-05-01 15:15:00,98.83,98.91,98.77,98.9,9910299987.0
2007-05-01 15:30:00,98.9,98.9,98.84,98.86,6058699979.0
2007-05-01 15:45:00,98.86,98.89,98.78,98.78,6103300027.0
2007-05-01 16:00:00,98.8,98.92,98.78,98.81,13730999940.0
2007-05-01 16:15:00,98.815,98.88,98.79,98.84,12598599992.0
2007-05-01 16:30:00,98.84,98.87,98.8,98.81,9351999991.0
2007-05-01 16:45:00,98.82,98.84,98.61,98.645,10153899995.0
2007-05-01 17:00:00,98.65,98.68,98.605,98.65,7074799945.0
2007-05-01 17:15:00,98.645,98.77,98.63,98.75,4516099954.0
2007-05-01 17:30:00,98.76,98.76,98.54,98.58,5672399969.0
2007-05-01 17:45:00,98.57,98.67,98.55,98.59,4556599978.0
2007-05-01 18:00:00,98.59,98.635,98.58,98.63,5012099975.0
2007-05-01 18:15:00,98.62,98.63,98.56,98.61,5472499989.0
2007-05-01 18:30:00,98.61,98.62,98.57,98.57,3491999981.0
2007-05-01 18:45:00,98.57,98.64,98.57,98.6,3528099980.0
2007-05-01 19:00:00,98.6,98.62,98.57,98.57,1693099992.0
2007-05-01 19:15:00,98.57,98.58,98.55,98.58,4014799934.0
2007-05-01 19:30:00,98.57,98.635,98.57,98.6,3874299995.0
2007-05-01 19:45:00,98.605,98.63,98.544,98.62,3444499969.0
2007-05-01 20:00:00,98.62,98.63,98.58,98.58,2066799998.0
2007-05-01 20:15:00,98.59,98.62,98.575,98.61,3286199967.0
2007-05-01 20:30:00,98.61,98.68,98.6,98.65,2103299982.0
2007-05-01 20:45:00,98.65,98.68,98.63,98.64,4405999960.0
2007-05-01 21:00:00,98.64,98.685,98.64,98.68,3423700010.0
2007-05-01 21:15:00,98.68,98.71,98.65,98.67,3374200014.0
2007-05-01 21:30:00,98.67,98.7,98.634,98.68,2356599991.0
2007-05-01 21:45:00,98.68,98.69,98.64,98.67,2525299988.0
2007-05-01 22:00:00,98.67,98.7,98.63,98.69,1657400010.0
2007-05-01 22:15:00,98.69,98.725,98.658,98.71,2543299970.0
2007-05-01 22:30:00,98.71,98.71,98.631,98.685,1224399985.0
2007-05-01 22:45:00,98.7,98.72,98.639,98.7,543199995.0
2007-05-01 23:00:00,98.69,98.69,98.6,98.61,1536399998.0
2007-05-01 23:15:00,98.62,98.69,98.59,98.6,1548499998.0
2007-05-01 23:30:00,98.58,98.675,98.579,98.598,1760199979.0
2007-05-01 23:45:00,98.66,98.68,98.591,98.67,1427699997.0
2007-05-02 00:00:00,98.633,98.73,98.623,98.71,2068799980.0
2007-05-02 00:15:00,98.72,98.755,98.684,98.74,1989100002.0
2007-05-02 00:30:00,98.74,98.75,98.67,98.68,1353300000.0
2007-05-02 00:45:00,98.705,98.72,98.61,98.67,3541599979.0
2007-05-02 01:00:00,98.65,98.7,98.62,98.64,3143399993.0
2007-05-02 01:15:00,98.64,98.69,98.605,98.67,1439099990.0
2007-05-02 01:30:00,98.67,98.72,98.64,98.71,1231799997.0
2007-05-02 01:45:00,98.71,98.72,98.67,98.685,4310399982.0
2007-05-02 02:00:00,98.68,98.72,98.67,98.7,3783399979.0
2007-05-02 02:15:00,98.69,98.71,98.629,98.665,2030699988.0
2007-05-02 02:30:00,98.67,98.7,98.64,98.7,3224299977.0
2007-05-02 02:45:00,98.695,98.705,98.67,98.695,2810699968.0
2007-05-02 03:00:00,98.7,98.74,98.67,98.7,4701000015.0
2007-05-02 03:15:00,98.7,98.71,98.68,98.7,5340999940.0
2007-05-02 03:30:00,98.7,98.74,98.685,98.72,3151799985.0
2007-05-02 03:45:00,98.72,98.74,98.67,98.72,1899499963.0
2007-05-02 04:00:00,98.72,98.73,98.67,98.69,3797599963.0
2007-05-02 04:15:00,98.7,98.73,98.621,98.72,2031599973.0
2007-05-02 04:30:00,98.72,98.74,98.69,98.69,3496499974.0
2007-05-02 04:45:00,98.7,98.72,98.68,98.71,1601199976.0
2007-05-02 05:00:00,98.71,98.71,98.68,98.69,1026600002.0
2007-05-02 05:15:00,98.69,98.7,98.59,98.625,7045299974.0
2007-05-02 05:30:00,98.625,98.73,98.61,98.68,7959899944.0
2007-05-02 05:45:00,98.685,98.71,98.64,98.64,4822899937.0
2007-05-02 06:00:00,98.65,98.68,98.63,98.645,3895799984.0
2007-05-02 06:15:00,98.65,98.675,98.592,98.596,4793499972.0
2007-05-02 06:30:00,98.64,98.645,98.6,98.62,4564399977.0
2007-05-02 06:45:00,98.62,98.72,98.596,98.69,3951699982.0
2007-05-02 07:00:00,98.69,98.725,98.66,98.71,4524599975.0
2007-05-02 07:15:00,98.71,98.73,98.67,98.695,3663699943.0
2007-05-02 07:30:00,98.69,98.74,98.66,98.73,5592499937.0
2007-05-02 07:45:00,98.73,98.73,98.42,98.53,13096399947.0
2007-05-02 08:00:00,98.53,98.69,98.51,98.6,11253499944.0
2007-05-02 08:15:00,98.6,98.7,98.6,98.65,8044399975.0
2007-05-02 08:30:00,98.66,98.68,98.59,98.61,7290299948.0
2007-05-02 08:45:00,98.6,98.69,98.58,98.685,5942499968.0
2007-05-02 09:00:00,98.685,98.71,98.57,98.585,11341599971.0
2007-05-02 09:15:00,98.58,98.64,98.58,98.59,10542999982.0
2007-05-02 09:30:00,98.59,98.65,98.56,98.62,7227799982.0
2007-05-02 09:45:00,98.61,98.64,98.58,98.63,5466300007.0
2007-05-02 10:00:00,98.63,98.68,98.59,98.63,8310300000.0
2007-05-02 10:15:00,98.63,98.65,98.585,98.61,7343600007.0
2007-05-02 10:30:00,98.61,98.69,98.58,98.68,6965199977.0
2007-05-02 10:45:00,98.675,98.77,98.61,98.745,10310799993.0
2007-05-02 11:00:00,98.745,98.745,98.69,98.7,5313099967.0
2007-05-02 11:15:00,98.7,98.73,98.66,98.68,3542599989.0
2007-05-02 11:30:00,98.68,98.74,98.65,98.73,6218900014.0
2007-05-02 11:45:00,98.74,98.77,98.685,98.74,7282099999.0
2007-05-02 12:00:00,98.74,98.79,98.71,98.76,9761199988.0
2007-05-02 12:15:00,98.76,98.78,98.71,98.73,3661099995.0
2007-05-02 12:30:00,98.73,98.75,98.69,98.7,6316399983.0
2007-05-02 12:45:00,98.705,98.71,98.62,98.66,5306099994.0
2007-05-02 13:00:00,98.65,98.73,98.65,98.72,9290399973.0
2007-05-02 13:15:00,98.72,98.78,98.66,98.78,6057900022.0
2007-05-02 13:30:00,98.78,98.8,98.73,98.76,2510500007.0
2007-05-02 13:45:00,98.76,98.83,98.75,98.78,2387300000.0
2007-05-02 14:00:00,98.78,98.84,98.72,98.84,5735399978.0
2007-05-02 14:15:00,98.82,98.87,98.75,98.8,8047599969.0
2007-05-02 14:30:00,98.8,98.81,98.71,98.73,6589299989.0
2007-05-02 14:45:00,98.72,98.77,98.71,98.75,7767300002.0
2007-05-02 15:00:00,98.75,98.86,98.73,98.83,7188499979.0
2007-05-02 15:15:00,98.83,98.89,98.825,98.88,6159400001.0
2007-05-02 15:30:00,98.89,98.91,98.86,98.91,6937000024.0
2007-05-02 15:45:00,98.91,99.035,98.9,98.92,6876500020.0
2007-05-02 16:00:00,98.93,99.0,98.92,98.99,10563399990.0
2007-05-02 16:15:00,98.985,99.06,98.97,99.015,12873400018.0
2007-05-02 16:30:00,99.015,99.07,99.0,99.02,10947000001.0
2007-05-02 16:45:00,99.02,99.03,98.96,98.97,7989199999.0
2007-05-02 17:00:00,98.97,99.02,98.94,98.99,7753699988.0
2007-05-02 17:15:00,99.0,99.02,98.94,98.97,11745199995.0
2007-05-02 17:30:00,98.965,98.99,98.92,98.93,5845500015.0
2007-05-02 17:45:00,98.93,98.955,98.9,98.925,4295500001.0
2007-05-02 18:00:00,98.91,98.94,98.86,98.94,5349299994.0
2007-05-02 18:15:00,98.94,98.96,98.91,98.93,3667900002.0
2007-05-02 18:30:00,98.94,98.96,98.92,98.95,4701400003.0
2007-05-02 18:45:00,98.95,98.95,98.91,98.95,3261899980.0
2007-05-02 19:00:00,98.95,98.97,98.92,98.94,4304699990.0
2007-05-02 19:15:00,98.94,98.95,98.895,98.95,2454299991.0
2007-05-02 19:30:00,98.95,98.95,98.885,98.94,2228700005.0
2007-05-02 19:45:00,98.94,98.965,98.91,98.917,3584400004.0
2007-05-02 20:00:00,98.96,98.99,98.95,98.98,3522399996.0
2007-05-02 20:15:00,98.97,99.0,98.912,98.99,2855200013.0
2007-05-02 20:30:00,98.99,99.0,98.97,98.99,4992199975.0
2007-05-02 20:45:00,98.99,98.99,98.94,98.97,2470700022.0
2007-05-02 21:00:00,98.98,98.98,98.95,98.97,908199999.0
2007-05-02 21:15:00,98.96,98.97,98.95,98.96,664699992.0
2007-05-02 21:30:00,98.96,98.98,98.94,98.97,1850200001.0
2007-05-02 21:45:00,98.97,98.98,98.93,98.96,3717700029.0
2007-05-02 22:00:00,98.96,99.0,98.95,98.98,2273599994.0
2007-05-02 22:15:00,98.99,99.005,98.97,99.0,2427099969.0
2007-05-02 22:30:00,98.995,99.01,98.926,99.0,1322199991.0
2007-05-02 22:45:00,99.0,99.03,98.957,99.01,2453899992.0
2007-05-02 23:00:00,98.99,99.0,98.93,98.98,1009000006.0
2007-05-02 23:15:00,98.98,98.99,98.93,98.95,737400002.0
2007-05-02 23:30:00,98.95,98.97,98.92,98.95,1581999987.0
2007-05-02 23:45:00,98.95,98.98,98.92,98.93,1719299996.0
2007-05-03 00:00:00,98.94,98.98,98.92,98.97,2258299957.0
2007-05-03 00:15:00,98.97,99.01,98.95,99.0,1472899988.0
2007-05-03 00:30:00,99.0,99.005,98.914,98.965,1734899976.0
2007-05-03 00:45:00,98.97,98.98,98.9,98.95,2337699989.0
2007-05-03 01:00:00,98.95,98.985,98.884,98.96,1590400007.0
2007-05-03 01:15:00,98.96,99.015,98.911,99.005,1785399963.0
2007-05-03 01:30:00,99.01,99.02,98.95,99.015,2837099973.0
2007-05-03 01:45:00,99.015,99.025,98.953,99.01,1141899984.0
2007-05-03 02:00:00,99.02,99.03,98.91,99.0,1726399975.0
2007-05-03 02:15:00,99.0,99.02,98.96,99.005,2847099975.0
2007-05-03 02:30:00,99.01,99.01,98.956,99.005,2729199979.0
2007-05-03 02:45:00,99.01,99.01,98.95,98.953,1566099996.0
2007-05-03 03:00:00,99.0,99.05,98.98,98.98,3237699972.0
2007-05-03 03:15:00,98.98,99.01,98.96,98.98,2753099975.0
2007-05-03 03:30:00,98.98,98.99,98.96,98.98,2204899986.0
2007-05-03 03:45:00,98.98,98.98,98.936,98.975,1196099989.0
2007-05-03 04:00:00,98.97,98.98,98.895,98.97,1242899994.0
2007-05-03 04:15:00,98.98,99.0,98.939,98.99,2239599983.0
2007-05-03 04:30:00,98.99,99.0,98.908,98.985,1772499988.0
2007-05-03 04:45:00,98.98,99.04,98.928,99.01,3145099994.0
2007-05-03 05:00:00,99.02,99.055,98.985,99.045,2498899981.0
2007-05-03 05:15:00,99.04,99.055,98.993,99.02,1167299978.0
2007-05-03 05:30:00,99.02,99.02,98.955,99.01,661599990.0
2007-05-03 05:45:00,99.01,99.045,98.967,99.03,2251300005.0
2007-05-03 06:00:00,99.03,99.06,99.01,99.03,3827299974.0
2007-05-03 06:15:00,99.04,99.05,98.981,99.01,2544299984.0
2007-05-03 06:30:00,99.02,99.03,98.969,99.02,2035100002.0
2007-05-03 06:45:00,99.02,99.08,99.02,99.05,1790899994.0
2007-05-03 07:00:00,99.05,99.05,98.987,99.02,2691899978.0
2007-05-03 07:15:00,99.02,99.07,99.01,99.07,2507599984.0
2007-05-03 07:30:00,99.07,99.095,98.99,99.0,3177499995.0
2007-05-03 07:45:00,99.03,99.235,99.01,99.22,11911399915.0
2007-05-03 08:00:00,99.22,99.26,99.15,99.185,7910299985.0
2007-05-03 08:15:00,99.2,99.21,99.13,99.2,6092400001.0
2007-05-03 08:30:00,99.2,99.275,99.18,99.25,7836399995.0
2007-05-03 08:45:00,99.26,99.27,99.17,99.2,7250799987.0
2007-05-03 09:00:00,99.19,99.22,99.13,99.17,5748799993.0
2007-05-03 09:15:00,99.175,99.22,99.17,99.205,5206600007.0
2007-05-03 09:30:00,99.21,99.245,99.195,99.24,4549199987.0
2007-05-03 09:45:00,99.24,99.27,99.19,99.195,6229999983.0
2007-05-03 10:00:00,99.19,99.27,99.19,99.25,5112999981.0
2007-05-03 10:15:00,99.25,99.27,99.23,99.255,3988499996.0
2007-05-03 10:30:00,99.255,99.29,99.14,99.14,4106299986.0
2007-05-03 10:45:00,99.15,99.195,99.13,99.195,3843600015.0
2007-05-03 11:00:00,99.19,99.21,99.16,99.21,2520699992.0
2007-05-03 11:15:00,99.21,99.22,99.17,99.18,3142999997.0
2007-05-03 11:30:00,99.19,99.23,99.175,99.22,3540299994.0
2007-05-03 11:45:00,99.23,99.25,99.19,99.22,5027400002.0
2007-05-03 12:00:00,99.22,99.22,99.18,99.21,4452699983.0
2007-05-03 12:15:00,99.21,99.225,99.12,99.18,9508900013.0
2007-05-03 12:30:00,99.18,99.23,99.16,99.19,4014199990.0
2007-05-03 12:45:00,99.2,99.215,99.17,99.2,3894099986.0
2007-05-03 13:00:00,99.205,99.24,99.17,99.205,1974400000.0
2007-05-03 13:15:00,99.205,99.215,99.172,99.205,2237000008.0
2007-05-03 13:30:00,99.21,99.23,99.16,99.18,4243399994.0
2007-05-03 13:45:00,99.18,99.225,99.16,99.215,3507399977.0
2007-05-03 14:00:00,99.22,99.24,99.19,99.19,3217799981.0
2007-05-03 14:15:00,99.19,99.27,99.18,99.21,2805999999.0
2007-05-03 14:30:00,99.21,99.24,99.15,99.2,5284899990.0
2007-05-03 14:45:00,99.19,99.22,99.14,99.16,5134599987.0
2007-05-03 15:00:00,99.15,99.16,99.07,99.12,6939599991.0
2007-05-03 15:15:00,99.115,99.13,99.07,99.1,3830499997.0
2007-05-03 15:30:00,99.09,99.13,99.05,99.07,5312599989.0
2007-05-03 15:45:00,99.07,99.13,99.04,99.09,8393300007.0
2007-05-03 16:00:00,99.09,99.095,99.0,99.05,10193799973.0
2007-05-03 16:15:00,99.045,99.08,99.0,99.06,6992200025.0
2007-05-03 16:30:00,99.06,99.08,99.02,99.03,4456100004.0
2007-05-03 16:45:00,99.025,99.09,99.01,99.08,4856599999.0
2007-05-03 17:00:00,99.08,99.11,99.04,99.07,5049100005.0
2007-05-03 17:15:00,99.07,99.115,99.055,99.095,4187900007.0
2007-05-03 17:30:00,99.09,99.105,99.025,99.025,2746199996.0
2007-05-03 17:45:00,99.03,99.04,98.98,99.02,3874999990.0
2007-05-03 18:00:00,99.015,99.09,99.015,99.03,4251499990.0
2007-05-03 18:15:00,99.03,99.09,99.0,99.035,6358899998.0
2007-05-03 18:30:00,99.035,99.08,99.005,99.06,2744599996.0
2007-05-03 18:45:00,99.06,99.1,99.05,99.08,2308800001.0
2007-05-03 19:00:00,99.08,99.1,99.05,99.09,2304299998.0
2007-05-03 19:15:00,99.09,99.105,99.07,99.075,2371299987.0
2007-05-03 19:30:00,99.08,99.105,99.05,99.06,2179599996.0
2007-05-03 19:45:00,99.06,99.08,99.03,99.05,1504499999.0
2007-05-03 20:00:00,99.03,99.06,98.99,99.04,2472800003.0
2007-05-03 20:15:00,99.04,99.05,98.99,98.99,2361799992.0
2007-05-03 20:30:00,99.0,99.03,98.95,99.01,2993699994.0
2007-05-03 20:45:00,99.01,99.035,98.98,99.03,2550399997.0
2007-05-03 21:00:00,99.03,99.065,98.99,99.02,3867999986.0
2007-05-03 21:15:00,99.01,99.03,98.969,98.975,1355099998.0
2007-05-03 21:30:00,98.97,99.0,98.921,98.985,1819199993.0
2007-05-03 21:45:00,98.98,99.025,98.95,99.01,3017199989.0
2007-05-03 22:00:00,99.01,99.05,99.0,99.01,2403099986.0
2007-05-03 22:15:00,99.01,99.025,98.964,99.0,1747100001.0
2007-05-03 22:30:00,99.0,99.015,98.97,98.99,1383699995.0
2007-05-03 22:45:00,98.995,99.045,98.99,99.01,2123600000.0
2007-05-03 23:00:00,99.03,99.04,98.979,99.0,1940100005.0
2007-05-03 23:15:00,99.01,99.035,98.96,99.015,1527400007.0
2007-05-03 23:30:00,98.99,99.04,98.99,98.99,935500000.0
2007-05-03 23:45:00,99.035,99.045,98.96,99.015,1718100000.0
2007-05-04 00:00:00,99.015,99.04,99.0,99.015,694999999.0
2007-05-04 00:15:00,99.01,99.02,98.949,99.0,882399998.0
2007-05-04 00:30:00,99.0,99.02,98.956,98.979,1557499994.0
2007-05-04 00:45:00,99.005,99.025,98.947,98.99,1860899989.0
2007-05-04 01:00:00,98.99,99.02,98.942,99.0,1171600000.0
2007-05-04 01:15:00,99.0,99.03,98.954,99.0,1654600004.0
2007-05-04 01:30:00,99.005,99.02,98.98,99.01,1326300000.0
2007-05-04 01:45:00,99.01,99.011,98.95,98.995,1421399997.0
2007-05-04 02:00:00,98.995,99.005,98.95,98.97,3408899984.0
2007-05-04 02:15:00,98.98,99.0,98.97,99.0,1053999986.0
2007-05-04 02:30:00,99.0,99.005,98.965,99.0,2910499974.0
2007-05-04 02:45:00,99.0,99.035,98.97,98.99,3306499988.0
2007-05-04 03:00:00,98.99,99.0,98.97,98.985,1680799983.0
2007-05-04 03:15:00,98.98,99.005,98.931,98.99,1443700002.0
2007-05-04 03:30:00,98.99,99.01,98.93,98.96,4133799977.0
2007-05-04 03:45:00,98.98,99.01,98.94,98.94,3133599996.0
2007-05-04 04:00:00,98.94,98.98,98.94,98.98,2082799973.0
2007-05-04 04:15:00,98.98,99.005,98.97,98.975,3091899998.0
2007-05-04 04:30:00,98.97,98.98,98.91,98.93,3242699997.0
2007-05-04 04:45:00,98.93,98.985,98.87,98.97,6104199993.0
2007-05-04 05:00:00,98.95,98.995,98.95,98.975,2468799986.0
2007-05-04 05:15:00,98.97,98.975,98.91,98.945,3324099986.0
2007-05-04 05:30:00,98.95,98.97,98.93,98.945,2129500007.0
2007-05-04 05:45:00,98.94,98.955,98.93,98.94,1081500000.0
2007-05-04 06:00:00,98.94,98.96,98.887,98.96,1072299995.0
2007-05-04 06:15:00,98.96,98.96,98.887,98.94,1927699987.0
2007-05-04 06:30:00,98.94,98.95,98.887,98.93,2109600012.0
2007-05-04 06:45:00,98.93,98.945,98.871,98.94,1953799996.0
2007-05-04 07:00:00,98.94,98.955,98.91,98.935,2668100001.0
2007-05-04 07:15:00,98.93,98.965,98.93,98.965,1719200001.0
2007-05-04 07:30:00,98.96,98.995,98.95,98.99,2193900001.0
2007-05-04 07:45:00,98.99,99.05,98.96,99.04,3415599997.0
2007-05-04 08:00:00,99.05,99.06,98.99,99.025,2501399997.0
2007-05-04 08:15:00,99.02,99.05,98.99,99.01,3724899999.0
2007-05-04 08:30:00,99.01,99.025,98.96,99.0,4936699997.0
2007-05-04 08:45:00,99.01,99.05,98.97,99.03,5763099984.0
2007-05-04 09:00:00,99.03,99.065,99.005,99.04,6652999980.0
2007-05-04 09:15:00,99.04,99.09,98.966,98.997,4755900007.0
2007-05-04 09:30:00,99.03,99.07,98.985,99.025,5605900000.0
2007-05-04 09:45:00,99.02,99.04,98.97,98.99,2935600003.0
2007-05-04 10:00:00,98.99,99.01,98.93,98.99,2583499992.0
2007-05-04 10:15:00,98.99,99.01,98.96,98.985,2389699993.0
2007-05-04 10:30:00,98.985,99.06,98.96,99.04,4874600004.0
2007-05-04 10:45:00,99.03,99.06,98.98,99.04,6441899989.0
2007-05-04 11:00:00,99.035,99.06,98.968,99.0,2475900009.0
2007-05-04 11:15:00,99.0,99.04,98.98,99.025,3672899995.0
2007-05-04 11:30:00,99.02,99.03,98.95,98.97,2833799998.0
2007-05-04 11:45:00,98.98,99.03,98.97,99.01,1555300001.0
2007-05-04 12:00:00,99.0,99.05,98.985,99.02,2253300005.0
2007-05-04 12:15:00,99.03,99.05,98.97,98.99,2424799992.0
2007-05-04 12:30:00,98.99,99.03,98.985,99.03,2147399998.0
2007-05-04 12:45:00,99.03,99.06,99.01,99.05,2300399997.0
2007-05-04 13:00:00,99.06,99.07,98.98,99.03,3933399999.0
2007-05-04 13:15:00,99.03,99.05,99.0,99.01,2889399996.0
2007-05-04 13:30:00,99.01,99.02,98.97,98.98,2067500000.0
2007-05-04 13:45:00,98.972,99.045,98.929,99.0,2046000008.0
2007-05-04 14:00:00,99.0,99.03,98.98,98.99,6521800001.0
2007-05-04 14:15:00,99.0,99.04,98.94,99.03,5919700003.0
2007-05-04 14:30:00,98.97,99.07,98.86,98.96,11705200008.0
2007-05-04 14:45:00,98.96,99.085,98.91,99.065,14902299956.0
2007-05-04 15:00:00,99.06,99.09,99.01,99.035,8270699967.0
2007-05-04 15:15:00,99.02,99.09,99.02,99.07,4934299989.0
2007-05-04 15:30:00,99.07,99.15,99.06,99.13,8333099999.0
2007-05-04 15:45:00,99.13,99.15,99.09,99.14,8349999978.0
2007-05-04 16:00:00,99.14,99.2,99.12,99.19,7398799984.0
2007-05-04 16:15:00,99.19,99.29,99.17,99.28,7300899987.0
2007-05-04 16:30:00,99.29,99.34,99.25,99.25,4943299992.0
2007-05-04 16:45:00,99.255,99.3,99.23,99.28,4809399995.0
2007-05-04 17:00:00,99.28,99.28,99.19,99.2,2817500001.0
2007-05-04 17:15:00,99.19,99.21,99.165,99.17,3539499995.0
2007-05-04 17:30:00,99.16,99.21,99.155,99.19,4210699982.0
2007-05-04 17:45:00,99.19,99.19,99.14,99.16,3595599991.0
2007-05-04 18:00:00,99.17,99.185,99.15,99.17,2771899988.0
2007-05-04 18:15:00,99.112,99.22,99.112,99.2,2909299992.0
2007-05-04 18:30:00,99.2,99.25,99.19,99.225,2895499985.0
2007-05-04 18:45:00,99.22,99.25,99.19,99.21,2858699995.0
2007-05-04 19:00:00,99.215,99.265,99.2,99.24,3633299972.0
2007-05-04 19:15:00,99.245,99.25,99.178,99.23,1830299998.0
2007-05-04 19:30:00,99.23,99.23,99.19,99.23,1873600004.0
2007-05-04 19:45:00,99.23,99.235,99.168,99.22,2293399992.0
2007-05-04 20:00:00,99.22,99.23,99.16,99.18,3378200001.0
2007-05-04 20:15:00,99.19,99.23,99.18,99.2,2020699996.0
2007-05-04 20:30:00,99.2,99.22,99.18,99.18,2939899997.0
2007-05-04 20:45:00,99.18,99.21,99.15,99.205,3166899997.0
2007-05-04 21:00:00,99.21,99.23,99.157,99.205,3129199985.0
2007-05-04 21:15:00,99.21,99.21,99.121,99.175,1159599994.0
2007-05-04 21:30:00,99.18,99.19,99.14,99.175,2199899984.0
2007-05-04 21:45:00,99.18,99.2,99.133,99.19,2169199999.0
2007-05-04 22:00:00,99.19,99.225,99.175,99.21,1817899999.0
2007-05-04 22:15:00,99.215,99.23,99.19,99.205,1567299991.0
2007-05-04 22:30:00,99.2,99.225,99.18,99.2,1411899997.0
2007-05-04 22:45:00,99.2,99.22,99.13,99.15,1906999992.0
2007-05-06 23:00:00,99.18,99.19,99.087,99.19,1576499995.0
2007-05-06 23:15:00,99.18,99.2,99.15,99.18,1264100007.0
2007-05-06 23:30:00,99.18,99.23,99.116,99.21,1007400004.0
2007-05-06 23:45:00,99.2,99.24,99.15,99.19,2015800012.0
2007-05-07 00:00:00,99.2,99.25,99.17,99.24,1606900000.0
2007-05-07 00:15:00,99.23,99.24,99.133,99.17,2390900033.0
2007-05-07 00:30:00,99.16,99.2,99.1,99.13,1881100006.0
2007-05-07 00:45:00,99.13,99.2,99.11,99.14,2233999997.0
2007-05-07 01:00:00,99.13,99.17,99.093,99.14,1736099991.0
2007-05-07 01:15:00,99.15,99.2,99.13,99.16,1738999985.0
2007-05-07 01:30:00,99.16,99.21,99.135,99.2,852899987.0
2007-05-07 01:45:00,99.2,99.22,99.17,99.21,2040599990.0
2007-05-07 02:00:00,99.22,99.22,99.17,99.19,1828899978.0
2007-05-07 02:15:00,99.19,99.23,99.16,99.23,3588399954.0
2007-05-07 02:30:00,99.23,99.27,99.21,99.26,5099599966.0
2007-05-07 02:45:00,99.26,99.28,99.14,99.14,5450999977.0
2007-05-07 03:00:00,99.15,99.16,99.06,99.14,5325599978.0
2007-05-07 03:15:00,99.13,99.15,99.09,99.1,4187199951.0
2007-05-07 03:30:00,99.1,99.13,99.08,99.12,2688199954.0
2007-05-07 03:45:00,99.12,99.15,99.11,99.12,2290899948.0
2007-05-07 04:00:00,99.14,99.16,99.086,99.15,2000299949.0
2007-05-07 04:15:00,99.16,99.19,99.102,99.13,3343899984.0
2007-05-07 04:30:00,99.115,99.14,99.099,99.14,1910299988.0
2007-05-07 04:45:00,99.14,99.15,99.069,99.12,2711299967.0
2007-05-07 05:00:00,99.12,99.14,99.1,99.12,1893499982.0
2007-05-07 05:15:00,99.12,99.12,99.076,99.11,1778299997.0
2007-05-07 05:30:00,99.11,99.12,99.01,99.03,2545199963.0
2007-05-07 05:45:00,99.03,99.05,99.0,99.03,3583599970.0
2007-05-07 06:00:00,99.03,99.07,99.03,99.05,2904299975.0
2007-05-07 06:15:00,99.07,99.09,99.06,99.07,3812999984.0
2007-05-07 06:30:00,99.08,99.1,99.03,99.1,6161899943.0
2007-05-07 06:45:00,99.1,99.17,99.1,99.16,5333799986.0
2007-05-07 07:00:00,99.16,99.19,99.13,99.15,4235499986.0
2007-05-07 07:15:00,99.15,99.17,99.14,99.15,1830899967.0
2007-05-07 07:30:00,99.15,99.21,99.14,99.19,4137599995.0
2007-05-07 07:45:00,99.15,99.22,99.15,99.21,4797799977.0
2007-05-07 08:00:00,99.21,99.27,99.19,99.24,4090799971.0
2007-05-07 08:15:00,99.24,99.25,99.17,99.19,4116599974.0
2007-05-07 08:30:00,99.2,99.21,99.14,99.14,5418399986.0
2007-05-07 08:45:00,99.13,99.18,99.11,99.12,6590999958.0
2007-05-07 09:00:00,99.12,99.165,99.11,99.11,6962099984.0
2007-05-07 09:15:00,99.11,99.19,99.1,99.19,4614299996.0
2007-05-07 09:30:00,99.18,99.2,99.13,99.15,6820699995.0
2007-05-07 09:45:00,99.15,99.17,99.12,99.15,4474500020.0
2007-05-07 10:00:00,99.15,99.15,99.11,99.15,3364599973.0
2007-05-07 10:15:00,99.14,99.16,99.08,99.11,3832799985.0
2007-05-07 10:30:00,99.11,99.13,99.08,99.12,4083399969.0
2007-05-07 10:45:00,99.11,99.14,99.11,99.13,3092399997.0
2007-05-07 11:00:00,99.13,99.13,99.07,99.11,3348299975.0
2007-05-07 11:15:00,99.12,99.16,99.098,99.15,4021900006.0
2007-05-07 11:30:00,99.14,99.16,99.12,99.14,2600300042.0
2007-05-07 11:45:00,99.14,99.19,99.13,99.18,5027599964.0
2007-05-07 12:00:00,99.18,99.18,99.13,99.14,4168099996.0
2007-05-07 12:15:00,99.14,99.15,99.02,99.05,4202599953.0
2007-05-07 12:30:00,99.05,99.09,99.04,99.08,5214999961.0
2007-05-07 12:45:00,99.07,99.09,99.02,99.05,4102099999.0
2007-05-07 13:00:00,99.05,99.08,99.03,99.07,3151100008.0
2007-05-07 13:15:00,99.09,99.09,99.07,99.08,3485099984.0
2007-05-07 13:30:00,99.08,99.11,99.07,99.08,3204700008.0
2007-05-07 13:45:00,99.08,99.1,99.06,99.1,3506900006.0
2007-05-07 14:00:00,99.1,99.15,99.065,99.14,4767800008.0
2007-05-07 14:15:00,99.14,99.14,99.09,99.12,5486900012.0
2007-05-07 14:30:00,99.12,99.23,99.1,99.13,5980099991.0
2007-05-07 14:45:00,99.13,99.16,99.11,99.12,3614800004.0
2007-05-07 15:00:00,99.12,99.13,99.1,99.12,7072299966.0
2007-05-07 15:15:00,99.12,99.14,99.11,99.14,3847999996.0
2007-05-07 15:30:00,99.14,99.14,99.1,99.11,5895100007.0
2007-05-07 15:45:00,99.11,99.15,99.11,99.13,4439900002.0
2007-05-07 16:00:00,99.13,99.14,99.1,99.12,3272600016.0
2007-05-07 16:15:00,99.13,99.15,99.12,99.13,2906700006.0
2007-05-07 16:30:00,99.12,99.15,99.11,99.13,2400599981.0
2007-05-07 16:45:00,99.13,99.16,99.11,99.15,3423100014.0
2007-05-07 17:00:00,99.16,99.16,99.107,99.13,4679699980.0
2007-05-07 17:15:00,99.13,99.19,99.13,99.17,5371199981.0
2007-05-07 17:30:00,99.17,99.2,99.16,99.16,2886500005.0
2007-05-07 17:45:00,99.17,99.18,99.15,99.16,3123399992.0
2007-05-07 18:00:00,99.17,99.18,99.148,99.17,2320600000.0
2007-05-07 18:15:00,99.18,99.19,99.16,99.17,1643599995.0
2007-05-07 18:30:00,99.17,99.18,99.123,99.16,2145699994.0
2007-05-07 18:45:00,99.145,99.21,99.132,99.18,3382799997.0
2007-05-07 19:00:00,99.17,99.19,99.13,99.18,3343800025.0
2007-05-07 19:15:00,99.18,99.19,99.16,99.18,2583800016.0
2007-05-07 19:30:00,99.17,99.2,99.13,99.19,5132000008.0
2007-05-07 19:45:00,99.19,99.195,99.16,99.19,1925700000.0
2007-05-07 20:00:00,99.19,99.21,99.142,99.16,2728400009.0
2007-05-07 20:15:00,99.16,99.17,99.14,99.15,2406399997.0
2007-05-07 20:30:00,99.15,99.16,99.13,99.13,2020199996.0
2007-05-07 20:45:00,99.13,99.14,99.07,99.08,4453100025.0
2007-05-07 21:00:00,99.09,99.13,99.08,99.1,3491200009.0
2007-05-07 21:15:00,99.1,99.13,99.09,99.12,1868200007.0
2007-05-07 21:30:00,99.12,99.14,99.095,99.12,1856500005.0
2007-05-07 21:45:00,99.13,99.13,99.092,99.12,1449400003.0
2007-05-07 22:00:00,99.12,99.14,99.11,99.12,1423400004.0
2007-05-07 22:15:00,99.12,99.146,99.084,99.14,1406100012.0
2007-05-07 22:30:00,99.101,99.14,99.101,99.12,1719400009.0
2007-05-07 22:45:00,99.13,99.158,99.103,99.11,2259400022.0
2007-05-07 23:00:00,99.11,99.17,99.09,99.1,1462300000.0
2007-05-07 23:15:00,99.1,99.14,99.07,99.09,1653500006.0
2007-05-07 23:30:00,99.09,99.14,99.059,99.09,1500199993.0
2007-05-07 23:45:00,99.09,99.14,99.061,99.1,1500899997.0
2007-05-08 00:00:00,99.1,99.11,99.061,99.08,2305800004.0
2007-05-08 00:15:00,99.09,99.11,99.035,99.11,4340100016.0
2007-05-08 00:30:00,99.1,99.15,99.09,99.12,2114700002.0
2007-05-08 00:45:00,99.12,99.13,99.03,99.07,2468500007.0
2007-05-08 01:00:00,99.07,99.09,99.033,99.055,3656399998.0
2007-05-08 01:15:00,99.07,99.13,99.07,99.08,1976200008.0
2007-05-08 01:30:00,99.1,99.1,99.044,99.08,1414499999.0
2007-05-08 01:45:00,99.08,99.13,99.06,99.09,2250200010.0
2007-05-08 02:00:00,99.1,99.11,99.02,99.02,2739800006.0
2007-05-08 02:15:00,99.02,99.07,99.01,99.05,2813299999.0
2007-05-08 02:30:00,99.06,99.09,98.96,98.96,4088799984.0
2007-05-08 02:45:00,98.97,99.04,98.92,98.98,6537999998.0
2007-05-08 03:00:00,98.99,99.01,98.92,98.97,5731600015.0
2007-05-08 03:15:00,98.96,98.96,98.87,98.91,3286100021.0
2007-05-08 03:30:00,98.9,98.92,98.84,98.87,7396000009.0
2007-05-08 03:45:00,98.87,98.9,98.83,98.87,4755799983.0
2007-05-08 04:00:00,98.86,98.9,98.86,98.89,2707700000.0
2007-05-08 04:15:00,98.9,98.93,98.86,98.93,4036899990.0
2007-05-08 04:30:00,98.93,98.94,98.88,98.93,2898299999.0
2007-05-08 04:45:00,98.93,98.97,98.91,98.95,4599100006.0
2007-05-08 05:00:00,98.95,98.96,98.89,98.9,2558400003.0
2007-05-08 05:15:00,98.9,98.91,98.81,98.82,3964700015.0
2007-05-08 05:30:00,98.82,98.86,98.82,98.86,3219900025.0
2007-05-08 05:45:00,98.853,98.88,98.836,98.88,2461200008.0
2007-05-08 06:00:00,98.88,98.91,98.86,98.9,4046700021.0
2007-05-08 06:15:00,98.89,98.9,98.86,98.88,3390600002.0
2007-05-08 06:30:00,98.88,98.96,98.87,98.92,3656400004.0
2007-05-08 06:45:00,98.92,98.95,98.91,98.94,2137200000.0
2007-05-08 07:00:00,98.94,98.95,98.91,98.94,2502999998.0
2007-05-08 07:15:00,98.94,98.99,98.93,98.96,3905099998.0
2007-05-08 07:30:00,98.96,99.0,98.96,98.98,2140099999.0
2007-05-08 07:45:00,98.98,98.99,98.93,98.97,3661699993.0
2007-05-08 08:00:00,98.97,99.0,98.94,98.99,3162500004.0
2007-05-08 08:15:00,98.99,99.03,98.95,98.97,4380500008.0
2007-05-08 08:30:00,98.97,98.98,98.9,98.91,5949100006.0
2007-05-08 08:45:00,98.92,98.92,98.87,98.88,6169200012.0
2007-05-08 09:00:00,98.88,98.88,98.79,98.81,6231099972.0
2007-05-08 09:15:00,98.81,98.88,98.81,98.85,5696599985.0
2007-05-08 09:30:00,98.85,98.9,98.84,98.88,7833199993.0
2007-05-08 09:45:00,98.88,98.88,98.83,98.85,5204999986.0
2007-05-08 10:00:00,98.85,98.85,98.67,98.73,10763199965.0
2007-05-08 10:15:00,98.72,98.73,98.62,98.67,10464299934.0
2007-05-08 10:30:00,98.67,98.69,98.56,98.59,6440499982.0
2007-05-08 10:45:00,98.58,98.655,98.57,98.61,6902999961.0
2007-05-08 11:00:00,98.61,98.63,98.56,98.61,5149699987.0
2007-05-08 11:15:00,98.61,98.64,98.58,98.59,4551499951.0
2007-05-08 11:30:00,98.59,98.67,98.58,98.65,2387699998.0
2007-05-08 11:45:00,98.65,98.67,98.61,98.62,2573800011.0
2007-05-08 12:00:00,98.62,98.63,98.56,98.6,3870300000.0
2007-05-08 12:15:00,98.6,98.67,98.6,98.63,3394599998.0
2007-05-08 12:30:00,98.63,98.63,98.54,98.55,2010499996.0
2007-05-08 12:45:00,98.55,98.57,98.43,98.46,7186899988.0
2007-05-08 13:00:00,98.46,98.5,98.43,98.45,2961699996.0
2007-05-08 13:15:00,98.45,98.52,98.38,98.43,10715599982.0
2007-05-08 13:30:00,98.425,98.48,98.4,98.47,8924199989.0
2007-05-08 13:45:00,98.47,98.48,98.43,98.44,6474599990.0
2007-05-08 14:00:00,98.44,98.465,98.39,98.4,11046699973.0
2007-05-08 14:15:00,98.4,98.41,98.285,98.3,8028599970.0
2007-05-08 14:30:00,98.29,98.34,98.275,98.32,6566799971.0
2007-05-08 14:45:00,98.33,98.34,98.29,98.315,6517900005.0
2007-05-08 15:00:00,98.315,98.4,98.3,98.385,8054500003.0
2007-05-08 15:15:00,98.38,98.39,98.35,98.37,4152100006.0
2007-05-08 15:30:00,98.37,98.38,98.35,98.37,3859299991.0
2007-05-08 15:45:00,98.36,98.38,98.33,98.36,5796299971.0
2007-05-08 16:00:00,98.36,98.39,98.34,98.35,8556399970.0
2007-05-08 16:15:00,98.36,98.39,98.195,98.37,15120699994.0
2007-05-08 16:30:00,98.36,98.37,98.3,98.36,8569899993.0
2007-05-08 16:45:00,98.36,98.39,98.33,98.36,8038099987.0
2007-05-08 17:00:00,98.36,98.39,98.34,98.35,5716999998.0
2007-05-08 17:15:00,98.34,98.475,98.335,98.46,6021299998.0
2007-05-08 17:30:00,98.46,98.47,98.405,98.405,6736599981.0
2007-05-08 17:45:00,98.4,98.415,98.37,98.41,4296299989.0
2007-05-08 18:00:00,98.405,98.44,98.38,98.43,3883399995.0
2007-05-08 18:15:00,98.425,98.43,98.37,98.395,3116300000.0
2007-05-08 18:30:00,98.4,98.42,98.39,98.405,3003299999.0
2007-05-08 18:45:00,98.391,98.44,98.368,98.425,4209499970.0
2007-05-08 19:00:00,98.425,98.435,98.41,98.43,3228899996.0
2007-05-08 19:15:00,98.435,98.535,98.43,98.49,5238999984.0
2007-05-08 19:30:00,98.495,98.53,98.45,98.47,5922399981.0
2007-05-08 19:45:00,98.47,98.485,98.45,98.45,4177099990.0
2007-05-08 20:00:00,98.45,98.52,98.45,98.505,4142299985.0
2007-05-08 20:15:00,98.51,98.535,98.47,98.52,3273599983.0
2007-05-08 20:30:00,98.52,98.57,98.49,98.51,6616699980.0
2007-05-08 20:45:00,98.515,98.535,98.485,98.51,6156399961.0
2007-05-08 21:00:00,98.525,98.525,98.45,98.46,2634899998.0
2007-05-08 21:15:00,98.47,98.495,98.46,98.47,1802299998.0
2007-05-08 21:30:00,98.48,98.49,98.395,98.416,1776300001.0
2007-05-08 21:45:00,98.46,98.475,98.44,98.45,2052799998.0
2007-05-08 22:00:00,98.45,98.49,98.43,98.48,2074800000.0
2007-05-08 22:15:00,98.48,98.515,98.454,98.485,2269800000.0
2007-05-08 22:30:00,98.49,98.51,98.448,98.51,2671100004.0
2007-05-08 22:45:00,98.51,98.525,98.48,98.49,2282699985.0
2007-05-08 23:00:00,98.48,98.51,98.44,98.495,2231000020.0
2007-05-08 23:15:00,98.47,98.51,98.45,98.485,2322300014.0
2007-05-08 23:30:00,98.46,98.505,98.44,98.48,2320499995.0
2007-05-08 23:45:00,98.485,98.52,98.439,98.49,2851699986.0
2007-05-09 00:00:00,98.5,98.52,98.464,98.468,2366699979.0
2007-05-09 00:15:00,98.51,98.531,98.455,98.505,1921999991.0
2007-05-09 00:30:00,98.471,98.52,98.462,98.5,2293699980.0
2007-05-09 00:45:00,98.495,98.495,98.44,98.47,1761699987.0
2007-05-09 01:00:00,98.48,98.5,98.395,98.44,3965199998.0
2007-05-09 01:15:00,98.45,98.52,98.389,98.5,4304699957.0
2007-05-09 01:30:00,98.5,98.54,98.48,98.5,3571899968.0
2007-05-09 01:45:00,98.5,98.51,98.44,98.46,2596499960.0
2007-05-09 02:00:00,98.46,98.49,98.42,98.42,5208099985.0
2007-05-09 02:15:00,98.42,98.43,98.37,98.4,2756499976.0
2007-05-09 02:30:00,98.4,98.41,98.35,98.36,3336300008.0
2007-05-09 02:45:00,98.36,98.37,98.29,98.33,5991499977.0
2007-05-09 03:00:00,98.33,98.36,98.31,98.335,4922099991.0
2007-05-09 03:15:00,98.33,98.35,98.26,98.265,7831800010.0
2007-05-09 03:30:00,98.265,98.3,98.24,98.29,4867799987.0
2007-05-09 03:45:00,98.29,98.34,98.28,98.32,5222499964.0
2007-05-09 04:00:00,98.32,98.36,98.268,98.36,3663699984.0
2007-05-09 04:15:00,98.36,98.37,98.34,98.37,3673299951.0
2007-05-09 04:30:00,98.37,98.38,98.34,98.355,2362400005.0
2007-05-09 04:45:00,98.36,98.38,98.33,98.35,3463999982.0
2007-05-09 05:00:00,98.35,98.36,98.33,98.34,2000599995.0
2007-05-09 05:15:00,98.345,98.355,98.32,98.34,4513800017.0
2007-05-09 05:30:00,98.34,98.36,98.33,98.36,2375300011.0
2007-05-09 05:45:00,98.36,98.36,98.32,98.33,3244799984.0
2007-05-09 06:00:00,98.33,98.35,98.33,98.35,1335299991.0
2007-05-09 06:15:00,98.35,98.36,98.311,98.34,1844599987.0
2007-05-09 06:30:00,98.34,98.37,98.317,98.34,1793899988.0
2007-05-09 06:45:00,98.35,98.35,98.31,98.33,2085099980.0
2007-05-09 07:00:00,98.33,98.36,98.31,98.35,2511400008.0
2007-05-09 07:15:00,98.35,98.41,98.336,98.41,2466399992.0
2007-05-09 07:30:00,98.41,98.42,98.35,98.36,3079299980.0
2007-05-09 07:45:00,98.36,98.39,98.34,98.35,5191599987.0
2007-05-09 08:00:00,98.37,98.41,98.35,98.37,6355800009.0
2007-05-09 08:15:00,98.37,98.48,98.35,98.465,6362099960.0
2007-05-09 08:30:00,98.465,98.48,98.41,98.42,6388499974.0
2007-05-09 08:45:00,98.42,98.45,98.4,98.42,7867299978.0
2007-05-09 09:00:00,98.42,98.44,98.36,98.41,10009499968.0
2007-05-09 09:15:00,98.41,98.41,98.36,98.39,6483699982.0
2007-05-09 09:30:00,98.39,98.44,98.37,98.41,4300199989.0
2007-05-09 09:45:00,98.41,98.44,98.4,98.42,4949999972.0
2007-05-09 10:00:00,98.41,98.46,98.39,98.44,8486899949.0
2007-05-09 10:15:00,98.44,98.48,98.41,98.415,6022499981.0
2007-05-09 10:30:00,98.42,98.46,98.405,98.45,5891299966.0
2007-05-09 10:45:00,98.45,98.52,98.44,98.46,4973399975.0
2007-05-09 11:00:00,98.46,98.48,98.44,98.47,2444599972.0
2007-05-09 11:15:00,98.47,98.48,98.42,98.45,5421299995.0
2007-05-09 11:30:00,98.445,98.53,98.44,98.51,9052499976.0
2007-05-09 11:45:00,98.51,98.52,98.47,98.495,6403499980.0
2007-05-09 12:00:00,98.5,98.52,98.45,98.48,6725299983.0
2007-05-09 12:15:00,98.48,98.51,98.42,98.455,8222399985.0
2007-05-09 12:30:00,98.46,98.49,98.44,98.47,7906299952.0
2007-05-09 12:45:00,98.47,98.53,98.46,98.52,7146600002.0
2007-05-09 13:00:00,98.51,98.53,98.46,98.5,7165000001.0
2007-05-09 13:15:00,98.495,98.5,98.455,98.48,3227199987.0
2007-05-09 13:30:00,98.49,98.49,98.43,98.44,3565600005.0
2007-05-09 13:45:00,98.43,98.47,98.425,98.46,2758700005.0
2007-05-09 14:00:00,98.46,98.48,98.44,98.445,4005700019.0
2007-05-09 14:15:00,98.45,98.48,98.38,98.41,3735100008.0
2007-05-09 14:30:00,98.41,98.42,98.33,98.375,10037199969.0
2007-05-09 14:45:00,98.38,98.48,98.38,98.45,7833200028.0
2007-05-09 15:00:00,98.45,98.53,98.415,98.46,10934499976.0
2007-05-09 15:15:00,98.46,98.56,98.46,98.51,10633700033.0
2007-05-09 15:30:00,98.51,98.58,98.5,98.51,7230999977.0
2007-05-09 15:45:00,98.51,98.52,98.45,98.46,4941899992.0
2007-05-09 16:00:00,98.45,98.51,98.44,98.47,4122400010.0
2007-05-09 16:15:00,98.47,98.52,98.39,98.49,7363300000.0
2007-05-09 16:30:00,98.49,98.53,98.45,98.48,5818700016.0
2007-05-09 16:45:00,98.475,98.49,98.43,98.43,6439200037.0
2007-05-09 17:00:00,98.43,98.48,98.38,98.43,7239399985.0
2007-05-09 17:15:00,98.43,98.45,98.39,98.43,5312499979.0
2007-05-09 17:30:00,98.43,98.45,98.41,98.43,3630399996.0
2007-05-09 17:45:00,98.43,98.465,98.43,98.46,3082199998.0
2007-05-09 18:00:00,98.46,98.46,98.42,98.425,2874399994.0
2007-05-09 18:15:00,98.43,98.44,98.38,98.41,2039200004.0
2007-05-09 18:30:00,98.41,98.43,98.38,98.41,2023899983.0
2007-05-09 18:45:00,98.42,98.45,98.41,98.44,2963499985.0
2007-05-09 19:00:00,98.44,98.48,98.43,98.47,2095399991.0
2007-05-09 19:15:00,98.47,98.49,98.45,98.475,2872599979.0
2007-05-09 19:30:00,98.48,98.51,98.47,98.49,4031399973.0
2007-05-09 19:45:00,98.5,98.52,98.48,98.51,3193699993.0
2007-05-09 20:00:00,98.51,98.55,98.49,98.53,2190300004.0
2007-05-09 20:15:00,98.49,98.55,98.41,98.47,11166599984.0
2007-05-09 20:30:00,98.47,98.525,98.45,98.47,11874199998.0
2007-05-09 20:45:00,98.49,98.55,98.45,98.48,6709399991.0
2007-05-09 21:00:00,98.51,98.51,98.45,98.49,3682900011.0
2007-05-09 21:15:00,98.49,98.51,98.44,98.505,4350899990.0
2007-05-09 21:30:00,98.505,98.51,98.456,98.5,3935799987.0
2007-05-09 21:45:00,98.5,98.56,98.5,98.53,4894899994.0
2007-05-09 22:00:00,98.525,98.58,98.52,98.57,3051900001.0
2007-05-09 22:15:00,98.57,98.585,98.52,98.545,3425300000.0
2007-05-09 22:30:00,98.545,98.56,98.51,98.54,3345800006.0
2007-05-09 22:45:00,98.55,98.55,98.472,98.49,1924400009.0
2007-05-09 23:00:00,98.48,98.509,98.441,98.46,2722800007.0
2007-05-09 23:15:00,98.46,98.49,98.43,98.48,1126400003.0
2007-05-09 23:30:00,98.48,98.49,98.411,98.47,2619200000.0
2007-05-09 23:45:00,98.47,98.49,98.418,98.46,1466599995.0
2007-05-10 00:00:00,98.47,98.48,98.405,98.448,2030800004.0
2007-05-10 00:15:00,98.47,98.52,98.44,98.5,1882400004.0
2007-05-10 00:30:00,98.5,98.51,98.443,98.48,1823900000.0
2007-05-10 00:45:00,98.45,98.56,98.45,98.53,4511400007.0
2007-05-10 01:00:00,98.54,98.57,98.49,98.56,3349200001.0
2007-05-10 01:15:00,98.56,98.63,98.53,98.63,3932199972.0
2007-05-10 01:30:00,98.63,98.67,98.58,98.6,4830199997.0
2007-05-10 01:45:00,98.6,98.65,98.57,98.58,5605499964.0
2007-05-10 02:00:00,98.58,98.62,98.55,98.6,5088699996.0
2007-05-10 02:15:00,98.61,98.61,98.55,98.57,4074999986.0
2007-05-10 02:30:00,98.56,98.57,98.52,98.54,4410899977.0
2007-05-10 02:45:00,98.55,98.58,98.46,98.49,5484599975.0
2007-05-10 03:00:00,98.49,98.54,98.45,98.52,9528300014.0
2007-05-10 03:15:00,98.52,98.52,98.48,98.5,5238500000.0
2007-05-10 03:30:00,98.51,98.51,98.43,98.45,7556299994.0
2007-05-10 03:45:00,98.45,98.48,98.44,98.455,5204999984.0
2007-05-10 04:00:00,98.46,98.49,98.44,98.47,3716100022.0
2007-05-10 04:15:00,98.48,98.51,98.45,98.47,4537899990.0
2007-05-10 04:30:00,98.47,98.5,98.445,98.485,4336599991.0
2007-05-10 04:45:00,98.49,98.51,98.427,98.448,3688800001.0
2007-05-10 05:00:00,98.48,98.5,98.46,98.485,3329200005.0
2007-05-10 05:15:00,98.485,98.52,98.48,98.498,3340299985.0
2007-05-10 05:30:00,98.51,98.52,98.452,98.47,1566000000.0
2007-05-10 05:45:00,98.465,98.49,98.44,98.44,1868200001.0
2007-05-10 06:00:00,98.44,98.49,98.41,98.49,4874699988.0
2007-05-10 06:15:00,98.49,98.52,98.48,98.51,2523699990.0
2007-05-10 06:30:00,98.505,98.52,98.49,98.51,2580900007.0
2007-05-10 06:45:00,98.505,98.55,98.49,98.55,1962399991.0
2007-05-10 07:00:00,98.56,98.56,98.51,98.55,1085199991.0
2007-05-10 07:15:00,98.55,98.58,98.55,98.56,1517199988.0
2007-05-10 07:30:00,98.56,98.64,98.545,98.61,5430399980.0
2007-05-10 07:45:00,98.605,98.63,98.58,98.6,3352700000.0
2007-05-10 08:00:00,98.595,98.67,98.57,98.67,10257699945.0
2007-05-10 08:15:00,98.67,98.7,98.62,98.67,8308999970.0
2007-05-10 08:30:00,98.67,98.68,98.59,98.63,8904699963.0
2007-05-10 08:45:00,98.63,98.67,98.62,98.65,6357299963.0
2007-05-10 09:00:00,98.64,98.71,98.64,98.7,6088399956.0
2007-05-10 09:15:00,98.7,98.75,98.69,98.73,8203299959.0
2007-05-10 09:30:00,98.73,98.8,98.72,98.79,7636300005.0
2007-05-10 09:45:00,98.78,98.86,98.76,98.84,6014799966.0
2007-05-10 10:00:00,98.84,98.84,98.71,98.76,7768700021.0
2007-05-10 10:15:00,98.76,98.81,98.74,98.77,8288499991.0
2007-05-10 10:30:00,98.78,98.82,98.75,98.78,8270099982.0
2007-05-10 10:45:00,98.785,98.85,98.75,98.84,7641699992.0
2007-05-10 11:00:00,98.84,98.87,98.78,98.82,5737799992.0
2007-05-10 11:15:00,98.82,98.84,98.765,98.82,9546799984.0
2007-05-10 11:30:00,98.83,98.86,98.78,98.83,6708499940.0
2007-05-10 11:45:00,98.84,98.87,98.82,98.86,7353100006.0
2007-05-10 12:00:00,98.86,98.87,98.775,98.85,9117500010.0
2007-05-10 12:15:00,98.83,98.85,98.79,98.82,9139099995.0
2007-05-10 12:30:00,98.81,98.86,98.79,98.86,6261499987.0
2007-05-10 12:45:00,98.86,98.86,98.82,98.82,4352999999.0
2007-05-10 13:00:00,98.83,98.84,98.75,98.82,6417499967.0
2007-05-10 13:15:00,98.82,98.91,98.8,98.865,8943500020.0
2007-05-10 13:30:00,98.87,98.89,98.84,98.86,4297100012.0
2007-05-10 13:45:00,98.86,98.87,98.81,98.835,4831799993.0
2007-05-10 14:00:00,98.835,98.88,98.81,98.85,7339699998.0
2007-05-10 14:15:00,98.85,98.89,98.82,98.84,7331499984.0
2007-05-10 14:30:00,98.84,98.92,98.8,98.86,20298600011.0
2007-05-10 14:45:00,98.86,98.87,98.71,98.75,12081499990.0
2007-05-10 15:00:00,98.75,98.8,98.72,98.73,9372299997.0
2007-05-10 15:15:00,98.74,98.75,98.63,98.67,8996899985.0
2007-05-10 15:30:00,98.67,98.73,98.64,98.67,7668399940.0
2007-05-10 15:45:00,98.67,98.73,98.66,98.7,5954799972.0
2007-05-10 16:00:00,98.7,98.71,98.66,98.68,8495400006.0
2007-05-10 16:15:00,98.68,98.75,98.67,98.69,6762699982.0
2007-05-10 16:30:00,98.69,98.72,98.67,98.7,8060799987.0
2007-05-10 16:45:00,98.69,98.7,98.66,98.67,5396900005.0
2007-05-10 17:00:00,98.67,98.73,98.67,98.7,5180699930.0
2007-05-10 17:15:00,98.7,98.71,98.62,98.66,4623100011.0
2007-05-10 17:30:00,98.655,98.69,98.64,98.68,5969899968.0
2007-05-10 17:45:00,98.68,98.73,98.665,98.705,5390399985.0
2007-05-10 18:00:00,98.71,98.72,98.59,98.63,13499699966.0
2007-05-10 18:15:00,98.625,98.67,98.54,98.54,14498200000.0
2007-05-10 18:30:00,98.55,98.56,98.41,98.43,15212799957.0
2007-05-10 18:45:00,98.44,98.49,98.31,98.37,15017200002.0
2007-05-10 19:00:00,98.37,98.37,98.155,98.21,10450799977.0
2007-05-10 19:15:00,98.2,98.27,98.16,98.26,11325199992.0
2007-05-10 19:30:00,98.26,98.3,98.23,98.27,7184799973.0
2007-05-10 19:45:00,98.27,98.29,98.22,98.24,7610799977.0
2007-05-10 20:00:00,98.24,98.33,98.22,98.32,8709100034.0
2007-05-10 20:15:00,98.32,98.36,98.29,98.33,7611699975.0
2007-05-10 20:30:00,98.325,98.34,98.3,98.32,4988999973.0
2007-05-10 20:45:00,98.32,98.34,98.31,98.31,5704899926.0
2007-05-10 21:00:00,98.31,98.34,98.29,98.33,8345299945.0
2007-05-10 21:15:00,98.34,98.36,98.29,98.31,6677599968.0
2007-05-10 21:30:00,98.32,98.35,98.28,98.335,4643899979.0
2007-05-10 21:45:00,98.33,98.35,98.23,98.23,3846599979.0
2007-05-10 22:00:00,98.22,98.29,98.21,98.25,5412200024.0
2007-05-10 22:15:00,98.24,98.34,98.24,98.325,2636899998.0
2007-05-10 22:30:00,98.33,98.33,98.25,98.27,3482799988.0
2007-05-10 22:45:00,98.28,98.28,98.23,98.26,3472899995.0
2007-05-10 23:00:00,98.23,98.27,98.12,98.24,4102400008.0
2007-05-10 23:15:00,98.24,98.29,98.22,98.26,3054100011.0
2007-05-10 23:30:00,98.29,98.34,98.2,98.225,2993100005.0
2007-05-10 23:45:00,98.225,98.225,98.1,98.175,5641800002.0
2007-05-11 00:00:00,98.17,98.195,98.04,98.07,6074000009.0
2007-05-11 00:15:00,98.07,98.2,98.06,98.18,4628799983.0
2007-05-11 00:30:00,98.18,98.2,98.12,98.19,1712300002.0
2007-05-11 00:45:00,98.185,98.235,98.18,98.195,3559100008.0
2007-05-11 01:00:00,98.195,98.23,98.14,98.14,4576199997.0
2007-05-11 01:15:00,98.17,98.18,98.12,98.16,2900599986.0
2007-05-11 01:30:00,98.15,98.22,98.14,98.15,4470300000.0
2007-05-11 01:45:00,98.16,98.26,98.13,98.245,8597399961.0
2007-05-11 02:00:00,98.245,98.3,98.145,98.16,7810900000.0
2007-05-11 02:15:00,98.16,98.19,98.14,98.17,4851699978.0
2007-05-11 02:30:00,98.17,98.22,98.11,98.125,6554399964.0
2007-05-11 02:45:00,98.13,98.2,98.12,98.19,6996399972.0
2007-05-11 03:00:00,98.18,98.19,98.155,98.19,4518699967.0
2007-05-11 03:15:00,98.19,98.23,98.18,98.205,4738199992.0
2007-05-11 03:30:00,98.21,98.23,98.17,98.22,4712399986.0
2007-05-11 03:45:00,98.22,98.31,98.22,98.3,5486099990.0
2007-05-11 04:00:00,98.3,98.36,98.28,98.3,6491099980.0
2007-05-11 04:15:00,98.31,98.33,98.27,98.31,4609100000.0
2007-05-11 04:30:00,98.31,98.32,98.25,98.27,4233599988.0
2007-05-11 04:45:00,98.27,98.29,98.24,98.27,2367699984.0
2007-05-11 05:00:00,98.27,98.29,98.23,98.25,2625500000.0
2007-05-11 05:15:00,98.25,98.33,98.24,98.28,5129699983.0
2007-05-11 05:30:00,98.28,98.29,98.23,98.24,3976099985.0
2007-05-11 05:45:00,98.24,98.25,98.21,98.23,5228699971.0
2007-05-11 06:00:00,98.22,98.31,98.22,98.3,5115400008.0
2007-05-11 06:15:00,98.3,98.3,98.23,98.24,3156499996.0
2007-05-11 06:30:00,98.24,98.27,98.23,98.24,4124099948.0
2007-05-11 06:45:00,98.24,98.29,98.23,98.26,6264300005.0
2007-05-11 07:00:00,98.25,98.3,98.25,98.27,3948099958.0
2007-05-11 07:15:00,98.27,98.27,98.18,98.22,3947999977.0
2007-05-11 07:30:00,98.22,98.24,98.16,98.18,5383699946.0
2007-05-11 07:45:00,98.18,98.23,98.16,98.165,4601999973.0
2007-05-11 08:00:00,98.17,98.26,98.15,98.24,5895699990.0
2007-05-11 08:15:00,98.24,98.26,98.21,98.24,6011200001.0
2007-05-11 08:30:00,98.24,98.27,98.2,98.24,5748999974.0
2007-05-11 08:45:00,98.24,98.31,98.16,98.31,8549499947.0
2007-05-11 09:00:00,98.305,98.34,98.24,98.26,7420499980.0
2007-05-11 09:15:00,98.26,98.3,98.18,98.2,6988099985.0
2007-05-11 09:30:00,98.2,98.27,98.14,98.25,10883399977.0
2007-05-11 09:45:00,98.26,98.3,98.23,98.29,8023800009.0
2007-05-11 10:00:00,98.29,98.33,98.27,98.29,8320700032.0
2007-05-11 10:15:00,98.29,98.33,98.23,98.31,7237300004.0
2007-05-11 10:30:00,98.31,98.37,98.26,98.35,8739900005.0
2007-05-11 10:45:00,98.35,98.36,98.3,98.32,7598999982.0
2007-05-11 11:00:00,98.32,98.37,98.26,98.26,7248700000.0
2007-05-11 11:15:00,98.26,98.27,98.15,98.17,12967700031.0
2007-05-11 11:30:00,98.17,98.23,98.09,98.19,8255300025.0
2007-05-11 11:45:00,98.19,98.27,98.15,98.26,10346700002.0
2007-05-11 12:00:00,98.26,98.34,98.24,98.25,6947899969.0
2007-05-11 12:15:00,98.235,98.3,98.17,98.21,8385100020.0
2007-05-11 12:30:00,98.22,98.25,98.185,98.25,5833300034.0
2007-05-11 12:45:00,98.25,98.28,98.17,98.18,7994400003.0
2007-05-11 13:00:00,98.17,98.33,98.16,98.3,8063299971.0
2007-05-11 13:15:00,98.3,98.36,98.26,98.3,7859400011.0
2007-05-11 13:30:00,98.3,98.35,98.285,98.31,4444199993.0
2007-05-11 13:45:00,98.31,98.33,98.24,98.27,3649999997.0
2007-05-11 14:00:00,98.27,98.27,98.19,98.2,6192900000.0
2007-05-11 14:15:00,98.2,98.23,98.16,98.2,3950799998.0
2007-05-11 14:30:00,98.19,98.28,98.09,98.16,14334100035.0
2007-05-11 14:45:00,98.17,98.22,98.11,98.205,11823400012.0
2007-05-11 15:00:00,98.205,98.25,98.19,98.22,8579499986.0
2007-05-11 15:15:00,98.22,98.31,98.2,98.28,8516300015.0
2007-05-11 15:30:00,98.28,98.43,98.26,98.36,11057800006.0
2007-05-11 15:45:00,98.36,98.4,98.29,98.34,12086199999.0
2007-05-11 16:00:00,98.36,98.38,98.31,98.33,9901999985.0
2007-05-11 16:15:00,98.33,98.42,98.31,98.41,10060299976.0
2007-05-11 16:30:00,98.41,98.55,98.395,98.46,10183499988.0
2007-05-11 16:45:00,98.46,98.62,98.46,98.61,12185299985.0
2007-05-11 17:00:00,98.61,98.65,98.57,98.64,11448100015.0
2007-05-11 17:15:00,98.64,98.65,98.58,98.6,9094700027.0
2007-05-11 17:30:00,98.6,98.62,98.58,98.59,3687699982.0
2007-05-11 17:45:00,98.59,98.61,98.56,98.6,2782599992.0
2007-05-11 18:00:00,98.6,98.605,98.51,98.52,5129500012.0
2007-05-11 18:15:00,98.52,98.57,98.47,98.56,5858300020.0
2007-05-11 18:30:00,98.56,98.56,98.52,98.54,4740900025.0
2007-05-11 18:45:00,98.53,98.58,98.5,98.55,8083699981.0
2007-05-11 19:00:00,98.55,98.55,98.5,98.53,5976799991.0
2007-05-11 19:15:00,98.53,98.56,98.51,98.55,5659999993.0
2007-05-11 19:30:00,98.55,98.57,98.53,98.57,5208900012.0
2007-05-11 19:45:00,98.57,98.59,98.53,98.55,3222899983.0
2007-05-11 20:00:00,98.506,98.57,98.506,98.54,4529399996.0
2007-05-11 20:15:00,98.54,98.56,98.53,98.55,4002999987.0
2007-05-11 20:30:00,98.55,98.55,98.5,98.54,3279399989.0
2007-05-11 20:45:00,98.53,98.6,98.51,98.59,6476699946.0
2007-05-11 21:00:00,98.59,98.59,98.525,98.555,1776799992.0
2007-05-11 21:15:00,98.57,98.59,98.545,98.57,2081899998.0
2007-05-11 21:30:00,98.57,98.58,98.54,98.57,2187500001.0
2007-05-11 21:45:00,98.54,98.6,98.531,98.56,1809399990.0
2007-05-11 22:00:00,98.57,98.63,98.56,98.6,3634500002.0
2007-05-11 22:15:00,98.6,98.65,98.57,98.63,2474599995.0
2007-05-11 22:30:00,98.62,98.65,98.57,98.6,2649199993.0
2007-05-11 22:45:00,98.605,98.63,98.53,98.59,3180699990.0
2007-05-13 23:00:00,98.749,98.75,98.59,98.71,1320600005.0
2007-05-13 23:15:00,98.69,98.718,98.63,98.64,1116300002.0
2007-05-13 23:30:00,98.64,98.73,98.59,98.63,1845699991.0
2007-05-13 23:45:00,98.62,98.69,98.6,98.65,2277399992.0
2007-05-14 00:00:00,98.65,98.71,98.61,98.62,1151399999.0
2007-05-14 00:15:00,98.64,98.69,98.593,98.66,1660299980.0
2007-05-14 00:30:00,98.66,98.66,98.57,98.62,918100001.0
2007-05-14 00:45:00,98.63,98.67,98.56,98.65,2131300006.0
2007-05-14 01:00:00,98.64,98.65,98.61,98.65,1344599974.0
2007-05-14 01:15:00,98.65,98.69,98.635,98.66,3217899982.0
2007-05-14 01:30:00,98.66,98.69,98.65,98.68,1760699976.0
2007-05-14 01:45:00,98.68,98.685,98.58,98.65,4775599927.0
2007-05-14 02:00:00,98.65,98.65,98.6,98.6,3609599972.0
2007-05-14 02:15:00,98.6,98.65,98.59,98.63,3559099953.0
2007-05-14 02:30:00,98.64,98.65,98.61,98.65,2777899974.0
2007-05-14 02:45:00,98.65,98.67,98.61,98.66,4189600007.0
2007-05-14 03:00:00,98.66,98.69,98.64,98.66,2956799976.0
2007-05-14 03:15:00,98.66,98.66,98.64,98.65,1512499994.0
2007-05-14 03:30:00,98.65,98.66,98.63,98.66,3711699992.0
2007-05-14 03:45:00,98.66,98.7,98.66,98.69,3376400001.0
2007-05-14 04:00:00,98.685,98.69,98.64,98.67,2635899969.0
2007-05-14 04:15:00,98.69,98.69,98.64,98.65,4173799971.0
2007-05-14 04:30:00,98.65,98.69,98.64,98.685,3085499982.0
2007-05-14 04:45:00,98.69,98.74,98.68,98.71,2958599980.0
2007-05-14 05:00:00,98.72,98.74,98.664,98.698,2845699951.0
2007-05-14 05:15:00,98.73,98.77,98.72,98.74,2564499953.0
2007-05-14 05:30:00,98.74,98.76,98.72,98.76,2570299992.0
2007-05-14 05:45:00,98.76,98.78,98.72,98.74,3746999976.0
2007-05-14 06:00:00,98.74,98.75,98.688,98.73,2322799962.0
2007-05-14 06:15:00,98.71,98.73,98.665,98.665,1404999995.0
2007-05-14 06:30:00,98.72,98.74,98.664,98.72,1508200000.0
2007-05-14 06:45:00,98.73,98.75,98.679,98.74,1372299984.0
2007-05-14 07:00:00,98.74,98.76,98.717,98.74,3009800013.0
2007-05-14 07:15:00,98.75,98.76,98.709,98.74,2633099990.0
2007-05-14 07:30:00,98.74,98.77,98.718,98.735,2234699996.0
2007-05-14 07:45:00,98.76,98.77,98.72,98.74,2909400000.0
2007-05-14 08:00:00,98.73,98.78,98.71,98.72,4644499988.0
2007-05-14 08:15:00,98.72,98.75,98.68,98.75,6378500002.0
2007-05-14 08:30:00,98.75,98.77,98.67,98.68,10790900038.0
2007-05-14 08:45:00,98.68,98.695,98.62,98.63,5630900010.0
2007-05-14 09:00:00,98.625,98.635,98.53,98.62,10018000014.0
2007-05-14 09:15:00,98.62,98.63,98.52,98.53,8072299981.0
2007-05-14 09:30:00,98.53,98.61,98.53,98.6,8785500017.0
2007-05-14 09:45:00,98.6,98.64,98.49,98.63,11023499990.0
2007-05-14 10:00:00,98.63,98.66,98.55,98.57,7965600025.0
2007-05-14 10:15:00,98.57,98.63,98.57,98.61,2852399994.0
2007-05-14 10:30:00,98.61,98.61,98.57,98.57,2447999997.0
2007-05-14 10:45:00,98.58,98.6,98.555,98.595,4780499991.0
2007-05-14 11:00:00,98.6,98.63,98.575,98.61,3650499985.0
2007-05-14 11:15:00,98.61,98.64,98.57,98.57,4223400003.0
2007-05-14 11:30:00,98.57,98.59,98.53,98.55,4958800024.0
2007-05-14 11:45:00,98.55,98.63,98.55,98.61,3618499959.0
2007-05-14 12:00:00,98.61,98.66,98.6,98.64,4048299973.0
2007-05-14 12:15:00,98.64,98.66,98.59,98.655,6668299998.0
2007-05-14 12:30:00,98.66,98.75,98.66,98.7,7872499979.0
2007-05-14 12:45:00,98.7,98.73,98.68,98.72,5377299995.0
2007-05-14 13:00:00,98.71,98.8,98.71,98.79,3626599999.0
2007-05-14 13:15:00,98.79,98.82,98.76,98.78,3429799973.0
2007-05-14 13:30:00,98.77,98.79,98.745,98.77,5465699984.0
2007-05-14 13:45:00,98.77,98.78,98.72,98.73,3982500000.0
2007-05-14 14:00:00,98.73,98.74,98.67,98.72,4478799979.0
2007-05-14 14:15:00,98.72,98.75,98.7,98.71,6815600000.0
2007-05-14 14:30:00,98.71,98.72,98.66,98.71,5265800019.0
2007-05-14 14:45:00,98.71,98.75,98.69,98.745,6088200018.0
2007-05-14 15:00:00,98.745,98.79,98.73,98.77,5519499998.0
2007-05-14 15:15:00,98.77,98.79,98.755,98.78,5160400014.0
2007-05-14 15:30:00,98.775,98.79,98.74,98.77,3761800005.0
2007-05-14 15:45:00,98.77,98.82,98.75,98.76,7144099985.0
2007-05-14 16:00:00,98.77,98.8,98.765,98.78,6293799938.0
2007-05-14 16:15:00,98.77,98.78,98.71,98.73,4822099972.0
2007-05-14 16:30:00,98.73,98.73,98.6,98.68,7469099984.0
2007-05-14 16:45:00,98.68,98.71,98.66,98.66,7887499985.0
2007-05-14 17:00:00,98.66,98.67,98.62,98.65,5990700005.0
2007-05-14 17:15:00,98.65,98.69,98.62,98.66,4313700001.0
2007-05-14 17:30:00,98.66,98.67,98.63,98.66,5092799981.0
2007-05-14 17:45:00,98.66,98.71,98.65,98.7,3490399991.0
2007-05-14 18:00:00,98.7,98.7,98.65,98.66,4221499980.0
2007-05-14 18:15:00,98.66,98.68,98.66,98.665,3013899991.0
2007-05-14 18:30:00,98.67,98.71,98.66,98.7,4116399977.0
2007-05-14 18:45:00,98.7,98.75,98.7,98.72,3684499970.0
2007-05-14 19:00:00,98.74,98.79,98.73,98.78,4067299986.0
2007-05-14 19:15:00,98.78,98.78,98.735,98.76,2792499991.0
2007-05-14 19:30:00,98.76,98.79,98.71,98.72,4059900022.0
2007-05-14 19:45:00,98.72,98.72,98.68,98.71,3442000009.0
2007-05-14 20:00:00,98.705,98.74,98.67,98.7,4545699991.0
2007-05-14 20:15:00,98.69,98.74,98.68,98.74,4121900000.0
2007-05-14 20:30:00,98.73,98.76,98.7,98.71,2879200000.0
2007-05-14 20:45:00,98.678,98.71,98.655,98.665,3025300025.0
2007-05-14 21:00:00,98.665,98.72,98.66,98.69,3358500006.0
2007-05-14 21:15:00,98.69,98.72,98.69,98.71,1094799990.0
2007-05-14 21:30:00,98.705,98.71,98.643,98.69,2032099996.0
2007-05-14 21:45:00,98.685,98.71,98.68,98.71,1244700006.0
2007-05-14 22:00:00,98.71,98.73,98.675,98.7,2950299996.0
2007-05-14 22:15:00,98.71,98.73,98.662,98.73,2510699992.0
2007-05-14 22:30:00,98.73,98.75,98.686,98.72,1979600001.0
2007-05-14 22:45:00,98.72,98.72,98.68,98.7,1801100003.0
2007-05-14 23:00:00,98.69,98.69,98.64,98.69,1760899995.0
2007-05-14 23:15:00,98.676,98.7,98.644,98.69,1338500004.0
2007-05-14 23:30:00,98.685,98.74,98.65,98.74,1029599996.0
2007-05-14 23:45:00,98.74,98.75,98.692,98.74,364199994.0
2007-05-15 00:00:00,98.74,98.74,98.68,98.701,1422699994.0
2007-05-15 00:15:00,98.73,98.76,98.689,98.73,1359599987.0
2007-05-15 00:30:00,98.719,98.75,98.712,98.74,1049799978.0
2007-05-15 00:45:00,98.74,98.75,98.69,98.72,2933999964.0
2007-05-15 01:00:00,98.72,98.76,98.71,98.74,2102999974.0
2007-05-15 01:15:00,98.74,98.76,98.72,98.76,665799998.0
2007-05-15 01:30:00,98.76,98.76,98.721,98.74,1853199964.0
2007-05-15 01:45:00,98.74,98.86,98.69,98.81,3496199980.0
2007-05-15 02:00:00,98.81,98.9,98.805,98.83,4587999957.0
2007-05-15 02:15:00,98.83,98.87,98.79,98.86,5744099925.0
2007-05-15 02:30:00,98.87,98.87,98.81,98.84,2049299969.0
2007-05-15 02:45:00,98.84,98.87,98.82,98.83,4715399977.0
2007-05-15 03:00:00,98.825,98.83,98.76,98.78,5721799973.0
2007-05-15 03:15:00,98.78,98.82,98.77,98.79,2919599977.0
2007-05-15 03:30:00,98.79,98.82,98.77,98.8,3417499975.0
2007-05-15 03:45:00,98.81,98.82,98.785,98.81,2205799987.0
2007-05-15 04:00:00,98.81,98.81,98.76,98.8,2275099996.0
2007-05-15 04:15:00,98.8,98.83,98.79,98.79,2329899976.0
2007-05-15 04:30:00,98.79,98.8,98.76,98.79,2274999994.0
2007-05-15 04:45:00,98.78,98.805,98.755,98.79,2050799990.0
2007-05-15 05:00:00,98.79,98.8,98.74,98.76,2927099987.0
2007-05-15 05:15:00,98.75,98.76,98.71,98.755,979799990.0
2007-05-15 05:30:00,98.76,98.79,98.75,98.78,1491999992.0
2007-05-15 05:45:00,98.78,98.8,98.75,98.8,1777300005.0
2007-05-15 06:00:00,98.8,98.82,98.78,98.8,2221699985.0
2007-05-15 06:15:00,98.8,98.81,98.74,98.785,3020899989.0
2007-05-15 06:30:00,98.785,98.8,98.75,98.77,2301399971.0
2007-05-15 06:45:00,98.78,98.8,98.752,98.79,1351999995.0
2007-05-15 07:00:00,98.79,98.8,98.76,98.77,1812699984.0
2007-05-15 07:15:00,98.78,98.79,98.74,98.75,2352999999.0
2007-05-15 07:30:00,98.75,98.77,98.72,98.74,2703399964.0
2007-05-15 07:45:00,98.74,98.745,98.66,98.69,3600799959.0
2007-05-15 08:00:00,98.69,98.72,98.63,98.67,6327499968.0
2007-05-15 08:15:00,98.67,98.76,98.67,98.75,3186899996.0
2007-05-15 08:30:00,98.75,98.77,98.71,98.73,7971000004.0
2007-05-15 08:45:00,98.725,98.76,98.68,98.7,5698400003.0
2007-05-15 09:00:00,98.7,98.73,98.67,98.7,5856700022.0
2007-05-15 09:15:00,98.7,98.77,98.62,98.64,5215899994.0
2007-05-15 09:30:00,98.64,98.7,98.62,98.66,7161699992.0
2007-05-15 09:45:00,98.67,98.715,98.65,98.7,4817099975.0
2007-05-15 10:00:00,98.7,98.76,98.69,98.71,4393699989.0
2007-05-15 10:15:00,98.71,98.75,98.69,98.72,3144900006.0
2007-05-15 10:30:00,98.72,98.76,98.68,98.74,3386800012.0
2007-05-15 10:45:00,98.74,98.78,98.72,98.78,3517600001.0
2007-05-15 11:00:00,98.78,98.79,98.74,98.75,3991300002.0
2007-05-15 11:15:00,98.74,98.86,98.735,98.86,6642799987.0
2007-05-15 11:30:00,98.85,98.96,98.83,98.87,14283999985.0
2007-05-15 11:45:00,98.87,98.895,98.7,98.76,7491499950.0
2007-05-15 12:00:00,98.76,98.77,98.69,98.73,5833700014.0
2007-05-15 12:15:00,98.73,98.73,98.68,98.71,4532199990.0
2007-05-15 12:30:00,98.72,98.74,98.685,98.74,2085899997.0
2007-05-15 12:45:00,98.73,98.75,98.7,98.7,3636300014.0
2007-05-15 13:00:00,98.71,98.8,98.69,98.79,3140100011.0
2007-05-15 13:15:00,98.79,98.8,98.74,98.75,1255000000.0
2007-05-15 13:30:00,98.75,98.76,98.73,98.73,1024899993.0
2007-05-15 13:45:00,98.72,98.76,98.71,98.74,3705700008.0
2007-05-15 14:00:00,98.74,98.84,98.72,98.78,8802900020.0
2007-05-15 14:15:00,98.78,98.84,98.75,98.77,4470499987.0
2007-05-15 14:30:00,98.77,98.88,98.76,98.81,12188099977.0
2007-05-15 14:45:00,98.81,98.83,98.76,98.79,5351899988.0
2007-05-15 15:00:00,98.78,98.82,98.74,98.78,12100399935.0
2007-05-15 15:15:00,98.78,98.83,98.74,98.75,5867199958.0
2007-05-15 15:30:00,98.75,98.8,98.73,98.77,7870100006.0
2007-05-15 15:45:00,98.78,98.83,98.75,98.8,5608500001.0
2007-05-15 16:00:00,98.8,98.84,98.77,98.815,6209699975.0
2007-05-15 16:15:00,98.815,98.83,98.78,98.795,6245699964.0
2007-05-15 16:30:00,98.8,98.97,98.79,98.925,17761199909.0
2007-05-15 16:45:00,98.925,99.05,98.925,98.96,10627799910.0
2007-05-15 17:00:00,98.96,99.105,98.93,99.035,16733399904.0
2007-05-15 17:15:00,99.02,99.04,98.97,98.975,6945499933.0
2007-05-15 17:30:00,98.975,99.06,98.95,99.03,7006699941.0
2007-05-15 17:45:00,99.03,99.06,99.015,99.035,3999899949.0
2007-05-15 18:00:00,99.035,99.035,98.97,99.0,5874699914.0
2007-05-15 18:15:00,99.0,99.02,98.97,98.99,3806300009.0
2007-05-15 18:30:00,98.99,99.0,98.97,98.99,3024699986.0
2007-05-15 18:45:00,98.98,99.03,98.97,99.0,5110599946.0
2007-05-15 19:00:00,98.99,99.08,98.97,99.06,5169099970.0
2007-05-15 19:15:00,99.06,99.07,98.97,99.02,3433999997.0
2007-05-15 19:30:00,99.02,99.03,98.965,98.985,4586199950.0
2007-05-15 19:45:00,98.98,98.99,98.93,98.985,3434999990.0
2007-05-15 20:00:00,98.98,99.005,98.96,98.96,5096599954.0
2007-05-15 20:15:00,98.97,99.0,98.96,98.97,5031499949.0
2007-05-15 20:30:00,98.97,98.98,98.93,98.93,3963899972.0
2007-05-15 20:45:00,98.935,98.94,98.85,98.94,8935499926.0
2007-05-15 21:00:00,98.92,98.95,98.9,98.95,2410099989.0
2007-05-15 21:15:00,98.95,98.95,98.87,98.93,2535499979.0
2007-05-15 21:30:00,98.925,98.95,98.9,98.93,2068299983.0
2007-05-15 21:45:00,98.917,98.935,98.878,98.92,2970699989.0
2007-05-15 22:00:00,98.92,98.95,98.871,98.93,2737399989.0
2007-05-15 22:15:00,98.935,98.945,98.89,98.91,2000399995.0
2007-05-15 22:30:00,98.92,98.94,98.865,98.93,1342999981.0
2007-05-15 22:45:00,98.935,98.96,98.855,98.89,1864799987.0
2007-05-15 23:00:00,98.9,98.93,98.86,98.89,1492999999.0
2007-05-15 23:15:00,98.88,98.925,98.86,98.86,2684499995.0
2007-05-15 23:30:00,98.85,98.95,98.85,98.94,1144299994.0
2007-05-15 23:45:00,98.94,98.95,98.869,98.905,1215399993.0
2007-05-16 00:00:00,98.905,98.955,98.85,98.955,2165099999.0
2007-05-16 00:15:00,98.955,98.965,98.884,98.94,1976299999.0
2007-05-16 00:30:00,98.94,98.95,98.86,98.895,1495199999.0
2007-05-16 00:45:00,98.9,98.93,98.86,98.91,1747900000.0
2007-05-16 01:00:00,98.91,98.92,98.813,98.85,1280500002.0
2007-05-16 01:15:00,98.832,98.89,98.83,98.87,1275599994.0
2007-05-16 01:30:00,98.88,98.88,98.815,98.815,2064599984.0
2007-05-16 01:45:00,98.85,98.89,98.817,98.89,1810800006.0
2007-05-16 02:00:00,98.89,98.92,98.85,98.885,2549999999.0
2007-05-16 02:15:00,98.885,98.92,98.87,98.9,2797199998.0
2007-05-16 02:30:00,98.91,98.92,98.89,98.9,1267100003.0
2007-05-16 02:45:00,98.9,98.94,98.89,98.92,4352300000.0
2007-05-16 03:00:00,98.91,98.98,98.89,98.91,5166300003.0
2007-05-16 03:15:00,98.91,98.94,98.89,98.92,2480300000.0
2007-05-16 03:30:00,98.92,98.95,98.91,98.95,2565299992.0
2007-05-16 03:45:00,98.94,98.95,98.9,98.93,4383500010.0
2007-05-16 04:00:00,98.92,98.97,98.91,98.96,1703600001.0
2007-05-16 04:15:00,98.96,98.97,98.92,98.925,2469899999.0
2007-05-16 04:30:00,98.93,98.96,98.892,98.94,2045600000.0
2007-05-16 04:45:00,98.94,98.95,98.874,98.877,623800001.0
2007-05-16 05:00:00,98.94,98.95,98.9,98.94,783399991.0
2007-05-16 05:15:00,98.94,98.963,98.907,98.95,1346699993.0
2007-05-16 05:30:00,98.95,98.95,98.92,98.95,1472600002.0
2007-05-16 05:45:00,98.95,99.01,98.95,98.99,1180700000.0
2007-05-16 06:00:00,98.99,99.04,98.962,99.03,2191800000.0
2007-05-16 06:15:00,99.03,99.04,99.0,99.0,1554600001.0
2007-05-16 06:30:00,99.005,99.04,99.0,99.03,1400300000.0
2007-05-16 06:45:00,99.03,99.07,98.99,99.0,3361100001.0
2007-05-16 07:00:00,99.0,99.03,98.99,99.0,1714699997.0
2007-05-16 07:15:00,99.0,99.02,98.98,99.0,1374200000.0
2007-05-16 07:30:00,99.0,99.01,98.96,98.99,1874999995.0
2007-05-16 07:45:00,98.99,99.09,98.94,99.07,2809500001.0
2007-05-16 08:00:00,99.07,99.09,98.96,98.97,2452499999.0
2007-05-16 08:15:00,98.97,98.97,98.86,98.87,5135600005.0
2007-05-16 08:30:00,98.88,98.96,98.86,98.955,5025399988.0
2007-05-16 08:45:00,98.96,99.03,98.94,99.025,4261800016.0
2007-05-16 09:00:00,99.03,99.05,98.985,98.99,4571300005.0
2007-05-16 09:15:00,98.98,99.05,98.94,99.0,6728499994.0
2007-05-16 09:30:00,99.01,99.03,98.98,99.01,2979899996.0
2007-05-16 09:45:00,99.01,99.04,98.96,98.98,3936699997.0
2007-05-16 10:00:00,98.98,99.03,98.97,99.01,1851300000.0
2007-05-16 10:15:00,99.02,99.03,98.98,99.02,2460800004.0
2007-05-16 10:30:00,99.02,99.06,99.0,99.06,3197799979.0
2007-05-16 10:45:00,99.06,99.09,99.04,99.08,2217900006.0
2007-05-16 11:00:00,99.07,99.07,99.03,99.05,2963600010.0
2007-05-16 11:15:00,99.05,99.16,99.03,99.11,3824900009.0
2007-05-16 11:30:00,99.11,99.12,99.04,99.075,3844100010.0
2007-05-16 11:45:00,99.08,99.09,99.01,99.04,5332700000.0
2007-05-16 12:00:00,99.04,99.08,99.01,99.06,3532300002.0
2007-05-16 12:15:00,99.07,99.13,99.05,99.09,4067199985.0
2007-05-16 12:30:00,99.09,99.14,99.08,99.08,4004399991.0
2007-05-16 12:45:00,99.08,99.1,99.07,99.09,3817000002.0
2007-05-16 13:00:00,99.09,99.11,99.03,99.05,5515299998.0
2007-05-16 13:15:00,99.06,99.06,99.01,99.05,2423299999.0
2007-05-16 13:30:00,99.04,99.05,98.89,98.93,6774299981.0
2007-05-16 13:45:00,98.94,98.96,98.85,98.93,4120600012.0
2007-05-16 14:00:00,98.93,98.985,98.81,98.86,8636799992.0
2007-05-16 14:15:00,98.86,98.93,98.84,98.88,5550399997.0
2007-05-16 14:30:00,98.85,98.95,98.8,98.93,8180900014.0
2007-05-16 14:45:00,98.92,98.98,98.885,98.97,7748399983.0
2007-05-16 15:00:00,98.98,99.04,98.96,99.01,9736399985.0
2007-05-16 15:15:00,99.01,99.055,98.93,98.97,8110099990.0
2007-05-16 15:30:00,98.97,99.01,98.91,98.97,6047500005.0
2007-05-16 15:45:00,98.965,99.0,98.94,98.985,5434499985.0
2007-05-16 16:00:00,99.0,99.06,98.99,99.03,6490999983.0
2007-05-16 16:15:00,99.04,99.04,98.96,98.97,3402199994.0
2007-05-16 16:30:00,98.96,99.01,98.95,99.0,7303200013.0
2007-05-16 16:45:00,98.995,99.05,98.985,99.01,8844400002.0
2007-05-16 17:00:00,99.0,99.03,98.69,98.775,9562099990.0
2007-05-16 17:15:00,98.78,98.81,98.7,98.76,7891000018.0
2007-05-16 17:30:00,98.76,98.84,98.7,98.77,9016400003.0
2007-05-16 17:45:00,98.77,98.8,98.73,98.74,6462899998.0
2007-05-16 18:00:00,98.75,98.75,98.565,98.59,7481399996.0
2007-05-16 18:15:00,98.585,98.66,98.57,98.62,6532700020.0
2007-05-16 18:30:00,98.615,98.63,98.59,98.6,2348000002.0
2007-05-16 18:45:00,98.62,98.65,98.59,98.62,2816199997.0
2007-05-16 19:00:00,98.63,98.67,98.61,98.63,2582599994.0
2007-05-16 19:15:00,98.62,98.64,98.61,98.62,4292200005.0
2007-05-16 19:30:00,98.63,98.65,98.6,98.65,3944000019.0
2007-05-16 19:45:00,98.65,98.65,98.62,98.63,2255600007.0
2007-05-16 20:00:00,98.63,98.65,98.61,98.62,2087400000.0
2007-05-16 20:15:00,98.62,98.68,98.61,98.67,3336699992.0
2007-05-16 20:30:00,98.68,98.74,98.67,98.73,4385200015.0
2007-05-16 20:45:00,98.73,98.75,98.68,98.7,2779199999.0
2007-05-16 21:00:00,98.69,98.72,98.68,98.72,1615899997.0
2007-05-16 21:15:00,98.71,98.73,98.66,98.69,3031000004.0
2007-05-16 21:30:00,98.69,98.7,98.67,98.68,1439599998.0
2007-05-16 21:45:00,98.68,98.71,98.667,98.71,1217600002.0
2007-05-16 22:00:00,98.71,98.74,98.665,98.71,420800000.0
2007-05-16 22:15:00,98.7,98.71,98.67,98.71,1520800000.0
2007-05-16 22:30:00,98.69,98.72,98.637,98.72,1029100000.0
2007-05-16 22:45:00,98.72,98.72,98.665,98.67,2140500000.0
2007-05-16 23:00:00,98.67,98.75,98.64,98.74,1223500005.0
2007-05-16 23:15:00,98.735,98.755,98.71,98.725,821700008.0
2007-05-16 23:30:00,98.745,98.75,98.68,98.74,849900003.0
2007-05-16 23:45:00,98.705,98.78,98.678,98.696,1208599998.0
2007-05-17 00:00:00,98.725,98.76,98.69,98.69,1352499999.0
2007-05-17 00:15:00,98.695,98.73,98.68,98.72,1354300002.0
2007-05-17 00:30:00,98.715,98.73,98.69,98.72,1428300001.0
2007-05-17 00:45:00,98.715,98.76,98.688,98.745,2112500000.0
2007-05-17 01:00:00,98.755,98.76,98.68,98.71,2590299998.0
2007-05-17 01:15:00,98.735,98.77,98.69,98.72,3768499999.0
2007-05-17 01:30:00,98.715,98.74,98.698,98.73,3248399981.0
2007-05-17 01:45:00,98.72,98.83,98.66,98.785,3641200002.0
2007-05-17 02:00:00,98.78,98.8,98.76,98.79,2946399997.0
2007-05-17 02:15:00,98.8,98.855,98.75,98.83,2250899998.0
2007-05-17 02:30:00,98.835,98.87,98.82,98.84,4062999996.0
2007-05-17 02:45:00,98.84,98.85,98.8,98.825,2953900001.0
2007-05-17 03:00:00,98.83,98.86,98.81,98.83,2891399997.0
2007-05-17 03:15:00,98.82,98.85,98.81,98.83,990000000.0
2007-05-17 03:30:00,98.83,98.84,98.74,98.76,2139400001.0
2007-05-17 03:45:00,98.755,98.79,98.718,98.78,1782000002.0
2007-05-17 04:00:00,98.78,98.82,98.76,98.8,2214599991.0
2007-05-17 04:15:00,98.81,98.83,98.78,98.82,1435800000.0
2007-05-17 04:30:00,98.82,98.83,98.78,98.82,1357200001.0
2007-05-17 04:45:00,98.82,98.83,98.753,98.79,1628399998.0
2007-05-17 05:00:00,98.79,98.79,98.722,98.77,1336900000.0
2007-05-17 05:15:00,98.76,98.81,98.749,98.776,1497999979.0
2007-05-17 05:30:00,98.79,98.8,98.77,98.8,1279700000.0
2007-05-17 05:45:00,98.795,98.83,98.78,98.82,1716000000.0
2007-05-17 06:00:00,98.82,98.84,98.8,98.81,1986799999.0
2007-05-17 06:15:00,98.82,98.83,98.775,98.81,1729499999.0
2007-05-17 06:30:00,98.81,98.83,98.773,98.8,1969800001.0
2007-05-17 06:45:00,98.8,98.81,98.77,98.78,1456399996.0
2007-05-17 07:00:00,98.78,98.79,98.75,98.78,1526800000.0
2007-05-17 07:15:00,98.77,98.79,98.76,98.76,1313500000.0
2007-05-17 07:30:00,98.77,98.82,98.74,98.8,4800100004.0
2007-05-17 07:45:00,98.8,98.81,98.75,98.77,3875400001.0
2007-05-17 08:00:00,98.77,98.85,98.77,98.83,5169999991.0
2007-05-17 08:15:00,98.83,98.88,98.815,98.875,2983599990.0
2007-05-17 08:30:00,98.87,99.03,98.86,99.01,6891599977.0
2007-05-17 08:45:00,99.01,99.12,98.97,99.02,6800799998.0
2007-05-17 09:00:00,99.005,99.02,98.94,98.97,3560199989.0
2007-05-17 09:15:00,98.98,99.08,98.97,99.06,6720299991.0
2007-05-17 09:30:00,99.07,99.08,98.94,98.98,11664500006.0
2007-05-17 09:45:00,98.97,99.03,98.96,99.01,4470300003.0
2007-05-17 10:00:00,99.01,99.01,98.96,98.98,6595599981.0
2007-05-17 10:15:00,98.98,99.0,98.96,98.97,5934099983.0
2007-05-17 10:30:00,98.97,99.01,98.96,98.98,2746099984.0
2007-05-17 10:45:00,98.98,99.01,98.96,98.97,3502500000.0
2007-05-17 11:00:00,98.98,99.04,98.89,98.95,8543999991.0
2007-05-17 11:15:00,98.96,98.99,98.9,98.93,2793500004.0
2007-05-17 11:30:00,98.93,98.935,98.89,98.91,4666899998.0
2007-05-17 11:45:00,98.9,98.91,98.86,98.89,4723599999.0
2007-05-17 12:00:00,98.89,98.95,98.87,98.88,4642099998.0
2007-05-17 12:15:00,98.88,98.9,98.81,98.86,6432400007.0
2007-05-17 12:30:00,98.86,98.96,98.85,98.95,8609699996.0
2007-05-17 12:45:00,98.95,98.96,98.89,98.92,4115100006.0
2007-05-17 13:00:00,98.93,98.96,98.81,98.83,8068900024.0
2007-05-17 13:15:00,98.83,98.98,98.82,98.93,10029700014.0
2007-05-17 13:30:00,98.93,98.94,98.895,98.92,2705700007.0
2007-05-17 13:45:00,98.92,98.95,98.83,98.94,9044900002.0
2007-05-17 14:00:00,98.93,98.96,98.9,98.91,5089199981.0
2007-05-17 14:15:00,98.91,98.93,98.805,98.84,7621399989.0
2007-05-17 14:30:00,98.81,98.86,98.75,98.78,8663399999.0
2007-05-17 14:45:00,98.78,98.84,98.77,98.835,7079100006.0
2007-05-17 15:00:00,98.83,98.86,98.78,98.83,10107700010.0
2007-05-17 15:15:00,98.825,98.84,98.79,98.8,6206900004.0
2007-05-17 15:30:00,98.8,98.82,98.77,98.795,7168399992.0
2007-05-17 15:45:00,98.8,98.85,98.79,98.83,7350599991.0
2007-05-17 16:00:00,98.83,98.86,98.715,98.81,8144700016.0
2007-05-17 16:15:00,98.81,98.83,98.76,98.81,4802500005.0
2007-05-17 16:30:00,98.815,98.84,98.78,98.8,5470699990.0
2007-05-17 16:45:00,98.81,98.845,98.749,98.845,4542400004.0
2007-05-17 17:00:00,98.849,98.87,98.778,98.86,3391400008.0
2007-05-17 17:15:00,98.86,98.9,98.84,98.89,1586399998.0
2007-05-17 17:30:00,98.9,98.9,98.83,98.835,2825599994.0
2007-05-17 17:45:00,98.83,98.85,98.79,98.83,3434100005.0
2007-05-17 18:00:00,98.83,98.87,98.795,98.87,7452399999.0
2007-05-17 18:15:00,98.87,98.87,98.82,98.835,3499000001.0
2007-05-17 18:30:00,98.835,98.85,98.8,98.82,3087500004.0
2007-05-17 18:45:00,98.82,98.84,98.805,98.82,1887599997.0
2007-05-17 19:00:00,98.82,98.84,98.76,98.77,2117500005.0
2007-05-17 19:15:00,98.77,98.81,98.76,98.8,3518699995.0
2007-05-17 19:30:00,98.795,98.85,98.79,98.82,2543099997.0
2007-05-17 19:45:00,98.82,98.87,98.81,98.83,3366300007.0
2007-05-17 20:00:00,98.84,98.86,98.84,98.84,1545100000.0
2007-05-17 20:15:00,98.84,98.85,98.81,98.83,1767500002.0
2007-05-17 20:30:00,98.83,98.84,98.81,98.84,664400000.0
2007-05-17 20:45:00,98.84,98.85,98.76,98.77,4425899994.0
2007-05-17 21:00:00,98.77,98.84,98.75,98.84,2613700007.0
2007-05-17 21:15:00,98.85,98.86,98.82,98.82,1803900000.0
2007-05-17 21:30:00,98.83,98.85,98.785,98.84,2105500003.0
2007-05-17 21:45:00,98.84,98.85,98.804,98.84,2012500005.0
2007-05-17 22:00:00,98.835,98.88,98.83,98.86,1635299998.0
2007-05-17 22:15:00,98.86,98.87,98.81,98.84,1845200000.0
2007-05-17 22:30:00,98.84,98.86,98.808,98.86,886000001.0
2007-05-17 22:45:00,98.85,98.86,98.792,98.81,833099993.0
2007-05-17 23:00:00,98.8,98.81,98.76,98.79,788800013.0
2007-05-17 23:15:00,98.78,98.81,98.76,98.79,937600004.0
2007-05-17 23:30:00,98.795,98.81,98.77,98.795,1217000005.0
2007-05-17 23:45:00,98.8,98.83,98.76,98.8,1452299990.0
2007-05-18 00:00:00,98.8,98.81,98.751,98.79,885300003.0
2007-05-18 00:15:00,98.768,98.81,98.733,98.79,1550199992.0
2007-05-18 00:30:00,98.8,98.84,98.76,98.83,1673499999.0
2007-05-18 00:45:00,98.825,98.85,98.77,98.81,2540199999.0
2007-05-18 01:00:00,98.82,98.85,98.79,98.82,2602699997.0
2007-05-18 01:15:00,98.82,98.85,98.778,98.815,1587600001.0
2007-05-18 01:30:00,98.815,98.83,98.769,98.815,3162799969.0
2007-05-18 01:45:00,98.82,98.85,98.796,98.83,1619099989.0
2007-05-18 02:00:00,98.83,98.83,98.79,98.81,2167200000.0
2007-05-18 02:15:00,98.81,98.835,98.79,98.81,2191499999.0
2007-05-18 02:30:00,98.81,98.83,98.79,98.82,1213300000.0
2007-05-18 02:45:00,98.82,98.87,98.81,98.83,2727299998.0
2007-05-18 03:00:00,98.82,98.85,98.772,98.84,3407100011.0
2007-05-18 03:15:00,98.84,98.85,98.81,98.83,1136499997.0
2007-05-18 03:30:00,98.791,98.84,98.776,98.82,1990799995.0
2007-05-18 03:45:00,98.84,98.84,98.8,98.8,1628200008.0
2007-05-18 04:00:00,98.81,98.83,98.8,98.81,1617399997.0
2007-05-18 04:15:00,98.81,98.83,98.78,98.79,1504500000.0
2007-05-18 04:30:00,98.79,98.8,98.707,98.75,2572699994.0
2007-05-18 04:45:00,98.75,98.78,98.707,98.78,2200100004.0
2007-05-18 05:00:00,98.78,98.79,98.75,98.78,1401899994.0
2007-05-18 05:15:00,98.78,98.81,98.77,98.78,1213800000.0
2007-05-18 05:30:00,98.78,98.81,98.757,98.81,1430400005.0
2007-05-18 05:45:00,98.81,98.815,98.785,98.785,769500000.0
2007-05-18 06:00:00,98.78,98.81,98.727,98.8,3052300010.0
2007-05-18 06:15:00,98.8,98.82,98.773,98.82,1202699988.0
2007-05-18 06:30:00,98.815,98.815,98.77,98.78,1752400000.0
2007-05-18 06:45:00,98.767,98.8,98.744,98.79,1724200002.0
2007-05-18 07:00:00,98.79,98.79,98.72,98.79,2214399992.0
2007-05-18 07:15:00,98.78,98.79,98.76,98.77,833899998.0
2007-05-18 07:30:00,98.77,98.79,98.75,98.77,2426900006.0
2007-05-18 07:45:00,98.78,98.83,98.775,98.8,2290100000.0
2007-05-18 08:00:00,98.8,98.89,98.79,98.87,3462100000.0
2007-05-18 08:15:00,98.87,98.87,98.81,98.84,3057399997.0
2007-05-18 08:30:00,98.84,98.84,98.78,98.8,3863999986.0
2007-05-18 08:45:00,98.8,98.89,98.77,98.88,4972100000.0
2007-05-18 09:00:00,98.87,98.91,98.8,98.83,6449900011.0
2007-05-18 09:15:00,98.83,98.88,98.82,98.87,2316899998.0
2007-05-18 09:30:00,98.87,98.92,98.86,98.91,6863799981.0
2007-05-18 09:45:00,98.91,98.99,98.87,98.955,6268500007.0
2007-05-18 10:00:00,98.96,99.04,98.9,99.0,6070900004.0
2007-05-18 10:15:00,99.0,99.005,98.9,98.93,6346899982.0
2007-05-18 10:30:00,98.93,98.99,98.88,98.95,7794400011.0
2007-05-18 10:45:00,98.95,99.04,98.95,99.0,5977200011.0
2007-05-18 11:00:00,98.99,99.05,98.87,98.88,7885000003.0
2007-05-18 11:15:00,98.88,98.99,98.87,98.98,4946300002.0
2007-05-18 11:30:00,98.98,98.99,98.92,98.94,3687399994.0
2007-05-18 11:45:00,98.94,98.97,98.9,98.93,2595500007.0
2007-05-18 12:00:00,98.92,98.93,98.84,98.88,3425000011.0
2007-05-18 12:15:00,98.87,98.89,98.555,98.68,8606299996.0
2007-05-18 12:30:00,98.68,98.75,98.54,98.6,12172899999.0
2007-05-18 12:45:00,98.6,98.63,98.37,98.39,11198199994.0
2007-05-18 13:00:00,98.39,98.61,98.345,98.575,11790699999.0
2007-05-18 13:15:00,98.58,98.58,98.47,98.55,8476100029.0
2007-05-18 13:30:00,98.55,98.63,98.51,98.525,5751000017.0
2007-05-18 13:45:00,98.525,98.57,98.5,98.53,6619200005.0
2007-05-18 14:00:00,98.55,98.59,98.52,98.54,4763399990.0
2007-05-18 14:15:00,98.54,98.57,98.47,98.5,6121800029.0
2007-05-18 14:30:00,98.5,98.55,98.46,98.47,7914800011.0
2007-05-18 14:45:00,98.48,98.58,98.42,98.54,4355100001.0
2007-05-18 15:00:00,98.55,98.67,98.55,98.58,7626700013.0
2007-05-18 15:15:00,98.58,98.62,98.57,98.6,5692000015.0
2007-05-18 15:30:00,98.6,98.69,98.59,98.645,6571099999.0
2007-05-18 15:45:00,98.65,98.66,98.5,98.54,7437099977.0
2007-05-18 16:00:00,98.54,98.74,98.54,98.72,11773999988.0
2007-05-18 16:15:00,98.72,98.78,98.71,98.74,8039299989.0
2007-05-18 16:30:00,98.74,98.83,98.73,98.8,11899699969.0
2007-05-18 16:45:00,98.8,98.84,98.76,98.77,10104499977.0
2007-05-18 17:00:00,98.77,98.9,98.76,98.86,9373800002.0
2007-05-18 17:15:00,98.86,98.89,98.82,98.83,4420199985.0
2007-05-18 17:30:00,98.83,98.85,98.72,98.74,4783699996.0
2007-05-18 17:45:00,98.74,98.74,98.67,98.69,7713899989.0
2007-05-18 18:00:00,98.695,98.705,98.64,98.685,6848800005.0
2007-05-18 18:15:00,98.685,98.735,98.67,98.72,5887699983.0
2007-05-18 18:30:00,98.679,98.78,98.679,98.745,3697300005.0
2007-05-18 18:45:00,98.745,98.79,98.745,98.75,3127900003.0
2007-05-18 19:00:00,98.75,98.765,98.691,98.76,2188999999.0
2007-05-18 19:15:00,98.76,98.775,98.72,98.745,3045599991.0
2007-05-18 19:30:00,98.75,98.77,98.69,98.72,2761700003.0
2007-05-18 19:45:00,98.72,98.75,98.71,98.74,1594400000.0
2007-05-18 20:00:00,98.74,98.75,98.718,98.725,1032699989.0
2007-05-18 20:15:00,98.745,98.75,98.7,98.71,1588099996.0
2007-05-18 20:30:00,98.71,98.74,98.682,98.73,1845300001.0
2007-05-18 20:45:00,98.73,98.74,98.69,98.7,2548600003.0
2007-05-18 21:00:00,98.7,98.725,98.69,98.72,2219700001.0
2007-05-18 21:15:00,98.72,98.73,98.671,98.7,1888099984.0
2007-05-18 21:30:00,98.705,98.71,98.65,98.67,2901699999.0
2007-05-18 21:45:00,98.67,98.67,98.63,98.65,2744399985.0
2007-05-18 22:00:00,98.64,98.7,98.64,98.69,1135200001.0
2007-05-18 22:15:00,98.69,98.72,98.666,98.69,1325600001.0
2007-05-18 22:30:00,98.69,98.69,98.62,98.64,1626900000.0
2007-05-18 22:45:00,98.635,98.68,98.62,98.64,1115200002.0
2007-05-20 23:00:00,98.696,98.722,98.53,98.59,3136599977.0
2007-05-20 23:15:00,98.58,98.62,98.55,98.62,1714299984.0
2007-05-20 23:30:00,98.63,98.66,98.62,98.64,509299998.0
2007-05-20 23:45:00,98.64,98.66,98.595,98.65,660200002.0
2007-05-21 00:00:00,98.63,98.66,98.58,98.63,879999999.0
2007-05-21 00:15:00,98.61,98.64,98.54,98.55,1366299990.0
2007-05-21 00:30:00,98.55,98.62,98.55,98.61,2767399999.0
2007-05-21 00:45:00,98.62,98.62,98.57,98.61,1046800002.0
2007-05-21 01:00:00,98.6,98.67,98.55,98.66,1451200000.0
2007-05-21 01:15:00,98.66,98.68,98.645,98.67,1566900000.0
2007-05-21 01:30:00,98.635,98.69,98.61,98.67,1305799996.0
2007-05-21 01:45:00,98.67,98.68,98.65,98.65,1126500001.0
2007-05-21 02:00:00,98.66,98.73,98.62,98.7,3164000003.0
2007-05-21 02:15:00,98.72,98.74,98.69,98.72,2403699997.0
2007-05-21 02:30:00,98.72,98.73,98.68,98.72,1241500002.0
2007-05-21 02:45:00,98.72,98.73,98.69,98.72,2721900005.0
2007-05-21 03:00:00,98.72,98.75,98.69,98.7,2050699996.0
2007-05-21 03:15:00,98.705,98.74,98.64,98.665,3173099995.0
2007-05-21 03:30:00,98.665,98.76,98.66,98.755,5420599982.0
2007-05-21 03:45:00,98.755,98.78,98.72,98.74,2486399997.0
2007-05-21 04:00:00,98.74,98.77,98.71,98.74,2863000007.0
2007-05-21 04:15:00,98.74,98.76,98.72,98.75,1823999997.0
2007-05-21 04:30:00,98.75,98.76,98.718,98.74,1170500000.0
2007-05-21 04:45:00,98.74,98.77,98.73,98.75,1221100000.0
2007-05-21 05:00:00,98.75,98.76,98.715,98.76,1995599997.0
2007-05-21 05:15:00,98.755,98.76,98.73,98.75,1280600000.0
2007-05-21 05:30:00,98.715,98.77,98.714,98.76,2137800002.0
2007-05-21 05:45:00,98.76,98.76,98.73,98.75,1059400000.0
2007-05-21 06:00:00,98.75,98.76,98.73,98.75,1592799995.0
2007-05-21 06:15:00,98.75,98.76,98.72,98.75,2082800008.0
2007-05-21 06:30:00,98.75,98.76,98.706,98.74,2107399997.0
2007-05-21 06:45:00,98.706,98.75,98.7,98.71,1275599994.0
2007-05-21 07:00:00,98.708,98.755,98.701,98.73,2258800012.0
2007-05-21 07:15:00,98.73,98.74,98.666,98.71,1635799998.0
2007-05-21 07:30:00,98.71,98.75,98.7,98.73,2718199993.0
2007-05-21 07:45:00,98.72,98.76,98.72,98.75,2156199995.0
2007-05-21 08:00:00,98.76,98.77,98.73,98.76,4181599995.0
2007-05-21 08:15:00,98.77,98.79,98.74,98.76,1430399992.0
2007-05-21 08:30:00,98.76,98.81,98.75,98.76,2820699998.0
2007-05-21 08:45:00,98.76,98.77,98.68,98.69,3695599988.0
2007-05-21 09:00:00,98.69,98.75,98.68,98.74,2345499996.0
2007-05-21 09:15:00,98.74,98.77,98.72,98.77,3201800009.0
2007-05-21 09:30:00,98.77,98.81,98.73,98.74,3728400004.0
2007-05-21 09:45:00,98.73,98.79,98.72,98.78,4501899984.0
2007-05-21 10:00:00,98.79,98.82,98.76,98.78,2357899999.0
2007-05-21 10:15:00,98.78,98.82,98.78,98.82,3793800016.0
2007-05-21 10:30:00,98.82,98.83,98.78,98.82,2231500004.0
2007-05-21 10:45:00,98.82,98.83,98.79,98.79,1885399995.0
2007-05-21 11:00:00,98.8,98.83,98.77,98.82,2786900001.0
2007-05-21 11:15:00,98.81,98.82,98.77,98.79,2926500002.0
2007-05-21 11:30:00,98.79,98.81,98.73,98.76,2761599993.0
2007-05-21 11:45:00,98.76,98.77,98.7,98.73,2966800005.0
2007-05-21 12:00:00,98.73,98.73,98.65,98.67,4705699998.0
2007-05-21 12:15:00,98.67,98.73,98.65,98.69,9036900014.0
2007-05-21 12:30:00,98.69,98.7,98.57,98.63,7170099996.0
2007-05-21 12:45:00,98.63,98.65,98.595,98.63,3944899991.0
2007-05-21 13:00:00,98.63,98.67,98.59,98.66,3243499995.0
2007-05-21 13:15:00,98.66,98.66,98.585,98.6,2299599995.0
2007-05-21 13:30:00,98.6,98.61,98.54,98.56,3479299999.0
2007-05-21 13:45:00,98.57,98.6,98.56,98.6,3432500013.0
2007-05-21 14:00:00,98.6,98.64,98.565,98.61,3938799998.0
2007-05-21 14:15:00,98.61,98.64,98.56,98.64,5025900003.0
2007-05-21 14:30:00,98.64,98.7,98.64,98.665,4388199996.0
2007-05-21 14:45:00,98.665,98.72,98.66,98.67,4917999996.0
2007-05-21 15:00:00,98.67,98.71,98.64,98.71,3587100002.0
2007-05-21 15:15:00,98.71,98.74,98.68,98.72,3931800003.0
2007-05-21 15:30:00,98.72,98.75,98.71,98.73,2909299996.0
2007-05-21 15:45:00,98.73,98.74,98.68,98.69,4319699994.0
2007-05-21 16:00:00,98.69,98.72,98.68,98.71,3374899999.0
2007-05-21 16:15:00,98.71,98.72,98.68,98.71,3580799989.0
2007-05-21 16:30:00,98.71,98.75,98.69,98.735,4000799990.0
2007-05-21 16:45:00,98.735,98.82,98.685,98.82,6006299997.0
2007-05-21 17:00:00,98.83,98.83,98.76,98.76,4738400013.0
2007-05-21 17:15:00,98.76,98.79,98.745,98.78,4656700007.0
2007-05-21 17:30:00,98.78,98.8,98.74,98.8,4270599985.0
2007-05-21 17:45:00,98.81,98.81,98.76,98.77,2360800001.0
2007-05-21 18:00:00,98.77,98.81,98.75,98.81,5346399990.0
2007-05-21 18:15:00,98.805,98.83,98.785,98.805,3544199997.0
2007-05-21 18:30:00,98.81,98.84,98.76,98.77,3755300001.0
2007-05-21 18:45:00,98.77,98.82,98.765,98.765,3260499998.0
2007-05-21 19:00:00,98.77,98.82,98.76,98.785,3679499997.0
2007-05-21 19:15:00,98.79,98.79,98.726,98.77,2764299994.0
2007-05-21 19:30:00,98.77,98.79,98.731,98.77,1080200001.0
2007-05-21 19:45:00,98.77,98.77,98.735,98.74,2895899999.0
2007-05-21 20:00:00,98.735,98.75,98.71,98.71,2482399996.0
2007-05-21 20:15:00,98.71,98.74,98.69,98.71,2813200004.0
2007-05-21 20:30:00,98.705,98.73,98.657,98.73,1215199998.0
2007-05-21 20:45:00,98.73,98.76,98.689,98.73,3505299996.0
2007-05-21 21:00:00,98.74,98.74,98.68,98.7,3240699991.0
2007-05-21 21:15:00,98.7,98.73,98.69,98.7,2723099999.0
2007-05-21 21:30:00,98.695,98.73,98.68,98.72,1413799999.0
2007-05-21 21:45:00,98.72,98.73,98.68,98.7,1865200003.0
2007-05-21 22:00:00,98.7,98.7,98.65,98.67,2258600000.0
2007-05-21 22:15:00,98.67,98.7,98.637,98.69,1243200000.0
2007-05-21 22:30:00,98.648,98.7,98.648,98.665,1131100001.0
2007-05-21 22:45:00,98.66,98.71,98.66,98.66,1457700001.0
2007-05-21 23:00:00,98.66,98.72,98.65,98.68,1966300001.0
2007-05-21 23:15:00,98.72,98.72,98.65,98.69,1610500014.0
2007-05-21 23:30:00,98.685,98.71,98.658,98.7,1230600000.0
2007-05-21 23:45:00,98.7,98.77,98.69,98.75,1335200003.0
2007-05-22 00:00:00,98.78,98.78,98.71,98.75,1944400001.0
2007-05-22 00:15:00,98.745,98.76,98.698,98.76,1534700001.0
2007-05-22 00:30:00,98.76,98.77,98.72,98.745,1340800001.0
2007-05-22 00:45:00,98.745,98.76,98.7,98.74,1818700001.0
2007-05-22 01:00:00,98.74,98.76,98.719,98.745,1667699999.0
2007-05-22 01:15:00,98.75,98.76,98.7,98.74,1446999999.0
2007-05-22 01:30:00,98.74,98.75,98.675,98.68,1754099999.0
2007-05-22 01:45:00,98.68,98.72,98.68,98.715,2076400011.0
2007-05-22 02:00:00,98.71,98.72,98.65,98.67,3386199996.0
2007-05-22 02:15:00,98.66,98.69,98.66,98.685,2892099993.0
2007-05-22 02:30:00,98.685,98.7,98.67,98.7,3039299991.0
2007-05-22 02:45:00,98.7,98.72,98.68,98.7,4161499990.0
2007-05-22 03:00:00,98.7,98.71,98.69,98.7,1954000002.0
2007-05-22 03:15:00,98.7,98.74,98.68,98.73,2382300000.0
2007-05-22 03:30:00,98.73,98.74,98.637,98.7,1908199999.0
2007-05-22 03:45:00,98.7,98.71,98.629,98.71,1540499998.0
2007-05-22 04:00:00,98.71,98.72,98.623,98.7,1494000000.0
2007-05-22 04:15:00,98.705,98.71,98.67,98.68,2252000006.0
2007-05-22 04:30:00,98.639,98.73,98.638,98.72,1499600000.0
2007-05-22 04:45:00,98.72,98.74,98.7,98.72,2841099995.0
2007-05-22 05:00:00,98.72,98.74,98.678,98.74,1227600001.0
2007-05-22 05:15:00,98.74,98.74,98.683,98.72,554000001.0
2007-05-22 05:30:00,98.72,98.72,98.678,98.69,1392300000.0
2007-05-22 05:45:00,98.663,98.71,98.652,98.681,1224800001.0
2007-05-22 06:00:00,98.7,98.71,98.649,98.66,2762400000.0
2007-05-22 06:15:00,98.66,98.68,98.65,98.675,1539999992.0
2007-05-22 06:30:00,98.68,98.69,98.67,98.675,955699999.0
2007-05-22 06:45:00,98.68,98.74,98.66,98.74,2300099995.0
2007-05-22 07:00:00,98.74,98.76,98.644,98.7,2262700002.0
2007-05-22 07:15:00,98.69,98.72,98.65,98.72,1003699999.0
2007-05-22 07:30:00,98.72,98.73,98.63,98.71,1474700000.0
2007-05-22 07:45:00,98.72,98.74,98.69,98.72,895699999.0
2007-05-22 08:00:00,98.725,98.75,98.61,98.63,5401099994.0
2007-05-22 08:15:00,98.625,98.66,98.59,98.65,5507400001.0
2007-05-22 08:30:00,98.63,98.69,98.57,98.61,7224899988.0
2007-05-22 08:45:00,98.61,98.64,98.56,98.64,3920599998.0
2007-05-22 09:00:00,98.64,98.67,98.54,98.56,4677900014.0
2007-05-22 09:15:00,98.56,98.62,98.54,98.58,5617000018.0
2007-05-22 09:30:00,98.58,98.68,98.57,98.66,5811999998.0
2007-05-22 09:45:00,98.65,98.73,98.64,98.73,5918299994.0
2007-05-22 10:00:00,98.73,98.76,98.69,98.75,4402199994.0
2007-05-22 10:15:00,98.76,98.78,98.73,98.75,3374999995.0
2007-05-22 10:30:00,98.74,98.78,98.71,98.71,2015199995.0
2007-05-22 10:45:00,98.7,98.76,98.69,98.76,4928499996.0
2007-05-22 11:00:00,98.75,98.76,98.69,98.71,5063100003.0
2007-05-22 11:15:00,98.71,98.77,98.7,98.76,5256999979.0
2007-05-22 11:30:00,98.755,98.76,98.68,98.69,3549000013.0
2007-05-22 11:45:00,98.69,98.69,98.6,98.67,3821600008.0
2007-05-22 12:00:00,98.66,98.68,98.61,98.64,5679100007.0
2007-05-22 12:15:00,98.65,98.66,98.615,98.62,3080300004.0
2007-05-22 12:30:00,98.63,98.66,98.62,98.64,1870200002.0
2007-05-22 12:45:00,98.63,98.63,98.59,98.61,2137599993.0
2007-05-22 13:00:00,98.61,98.64,98.575,98.58,2476899990.0
2007-05-22 13:15:00,98.58,98.63,98.57,98.6,1476600001.0
2007-05-22 13:30:00,98.61,98.64,98.59,98.6,2412700005.0
2007-05-22 13:45:00,98.6,98.61,98.54,98.58,2765799996.0
2007-05-22 14:00:00,98.58,98.7,98.57,98.69,5367600009.0
2007-05-22 14:15:00,98.69,98.7,98.63,98.66,5123599995.0
2007-05-22 14:30:00,98.66,98.67,98.61,98.65,3667799981.0
2007-05-22 14:45:00,98.65,98.67,98.64,98.64,4536699984.0
2007-05-22 15:00:00,98.64,98.66,98.63,98.64,1938600000.0
2007-05-22 15:15:00,98.64,98.65,98.6,98.62,3591000004.0
2007-05-22 15:30:00,98.62,98.67,98.61,98.66,5112400003.0
2007-05-22 15:45:00,98.66,98.66,98.61,98.65,2727599997.0
2007-05-22 16:00:00,98.65,98.75,98.64,98.71,3704899995.0
2007-05-22 16:15:00,98.71,98.74,98.67,98.71,7210799996.0
2007-05-22 16:30:00,98.71,98.72,98.675,98.7,6935900003.0
2007-05-22 16:45:00,98.7,98.72,98.68,98.69,5753000002.0
2007-05-22 17:00:00,98.7,98.71,98.675,98.7,2899399990.0
2007-05-22 17:15:00,98.7,98.73,98.68,98.71,3812500000.0
2007-05-22 17:30:00,98.72,98.77,98.71,98.74,6173099987.0
2007-05-22 17:45:00,98.73,98.76,98.72,98.75,5319299957.0
2007-05-22 18:00:00,98.745,98.92,98.74,98.895,10177399976.0
2007-05-22 18:15:00,98.9,98.9,98.8,98.83,7163399969.0
2007-05-22 18:30:00,98.82,98.86,98.805,98.855,3850499997.0
2007-05-22 18:45:00,98.855,98.89,98.82,98.87,4148499988.0
2007-05-22 19:00:00,98.87,98.9,98.85,98.88,3908200003.0
2007-05-22 19:15:00,98.88,98.93,98.87,98.905,2860899998.0
2007-05-22 19:30:00,98.9,98.93,98.88,98.93,3841799996.0
2007-05-22 19:45:00,98.92,98.93,98.84,98.87,2938699999.0
2007-05-22 20:00:00,98.88,98.9,98.844,98.86,1667300001.0
2007-05-22 20:15:00,98.86,98.88,98.813,98.817,1720599988.0
2007-05-22 20:30:00,98.86,98.87,98.807,98.86,1728799997.0
2007-05-22 20:45:00,98.86,98.86,98.795,98.85,2702900003.0
2007-05-22 21:00:00,98.86,98.88,98.79,98.8,2343899998.0
2007-05-22 21:15:00,98.83,98.84,98.808,98.83,1820500003.0
2007-05-22 21:30:00,98.83,98.85,98.788,98.835,1943600002.0
2007-05-22 21:45:00,98.83,98.86,98.8,98.85,1926600000.0
2007-05-22 22:00:00,98.85,98.9,98.85,98.88,2247699994.0
2007-05-22 22:15:00,98.88,98.88,98.81,98.85,2200799999.0
2007-05-22 22:30:00,98.855,98.88,98.813,98.848,1057199999.0
2007-05-22 22:45:00,98.855,98.86,98.789,98.81,1667399998.0
2007-05-22 23:00:00,98.81,98.87,98.79,98.85,1427800003.0
2007-05-22 23:15:00,98.85,98.85,98.775,98.81,1071400002.0
2007-05-22 23:30:00,98.82,98.84,98.78,98.84,1204000012.0
2007-05-22 23:45:00,98.82,98.84,98.77,98.805,1281500002.0
2007-05-23 00:00:00,98.81,98.84,98.772,98.81,1520099998.0
2007-05-23 00:15:00,98.82,98.86,98.785,98.86,1793899994.0
2007-05-23 00:30:00,98.86,98.9,98.85,98.9,2162300003.0
2007-05-23 00:45:00,98.9,98.91,98.85,98.89,4048600008.0
2007-05-23 01:00:00,98.89,98.94,98.87,98.9,5308400023.0
2007-05-23 01:15:00,98.9,98.92,98.87,98.9,2455200003.0
2007-05-23 01:30:00,98.9,98.92,98.88,98.92,1083899998.0
2007-05-23 01:45:00,98.915,98.93,98.88,98.915,3118299998.0
2007-05-23 02:00:00,98.92,98.96,98.89,98.96,3314199994.0
2007-05-23 02:15:00,98.96,99.01,98.92,98.99,5337800011.0
2007-05-23 02:30:00,98.99,99.01,98.97,98.98,5029699968.0
2007-05-23 02:45:00,98.98,98.99,98.92,98.97,5064699988.0
2007-05-23 03:00:00,98.97,98.99,98.93,98.945,3613199990.0
2007-05-23 03:15:00,98.945,98.96,98.94,98.95,3060500000.0
2007-05-23 03:30:00,98.95,98.965,98.93,98.95,2590199997.0
2007-05-23 03:45:00,98.955,98.97,98.895,98.95,2428799998.0
2007-05-23 04:00:00,98.95,98.95,98.92,98.92,3988399990.0
2007-05-23 04:15:00,98.94,98.97,98.91,98.96,2056400000.0
2007-05-23 04:30:00,98.96,98.99,98.91,98.97,3458599991.0
2007-05-23 04:45:00,98.97,99.01,98.96,98.98,3325699975.0
2007-05-23 05:00:00,98.98,99.01,98.98,99.0,2321699993.0
2007-05-23 05:15:00,99.0,99.03,98.99,99.0,2684099995.0
2007-05-23 05:30:00,99.0,99.01,98.96,98.97,3914099985.0
2007-05-23 05:45:00,98.97,98.99,98.96,98.965,2913099982.0
2007-05-23 06:00:00,98.97,98.98,98.94,98.97,3231399990.0
2007-05-23 06:15:00,98.97,98.98,98.95,98.98,3169699995.0
2007-05-23 06:30:00,98.98,98.99,98.96,98.99,2686800000.0
2007-05-23 06:45:00,98.98,98.99,98.94,98.96,2509799997.0
2007-05-23 07:00:00,98.955,98.99,98.94,98.98,2854399997.0
2007-05-23 07:15:00,98.98,99.0,98.95,98.96,4565099996.0
2007-05-23 07:30:00,98.96,98.97,98.93,98.93,2904799986.0
2007-05-23 07:45:00,98.955,98.98,98.92,98.98,5990400007.0
2007-05-23 08:00:00,98.98,99.02,98.96,98.98,6147199993.0
2007-05-23 08:15:00,98.985,99.08,98.98,99.08,5005199983.0
2007-05-23 08:30:00,99.07,99.09,98.99,99.05,10665999987.0
2007-05-23 08:45:00,99.05,99.11,99.0,99.11,11525100002.0
2007-05-23 09:00:00,99.11,99.16,99.05,99.08,12775400039.0
2007-05-23 09:15:00,99.08,99.15,99.08,99.11,10803399995.0
2007-05-23 09:30:00,99.11,99.13,99.05,99.05,10635099970.0
2007-05-23 09:45:00,99.05,99.05,98.91,99.03,16246299996.0
2007-05-23 10:00:00,99.03,99.04,98.97,99.0,10867499962.0
2007-05-23 10:15:00,98.99,99.02,98.87,98.87,10756600013.0
2007-05-23 10:30:00,98.87,99.03,98.87,98.985,9430800017.0
2007-05-23 10:45:00,98.985,99.03,98.97,98.99,7941199992.0
2007-05-23 11:00:00,98.99,99.03,98.95,98.975,8902799963.0
2007-05-23 11:15:00,98.975,99.01,98.925,98.99,8872099990.0
2007-05-23 11:30:00,98.99,99.04,98.97,99.01,10571900024.0
2007-05-23 11:45:00,99.01,99.02,98.94,98.955,8218399920.0
2007-05-23 12:00:00,98.955,99.005,98.93,98.98,12347700009.0
2007-05-23 12:15:00,98.98,98.99,98.945,98.99,7962100007.0
2007-05-23 12:30:00,98.99,99.04,98.98,99.0,10756299992.0
2007-05-23 12:45:00,99.0,99.065,98.99,99.02,14847900014.0
2007-05-23 13:00:00,99.02,99.02,98.99,99.01,11948600009.0
2007-05-23 13:15:00,99.01,99.065,98.965,99.03,11536899984.0
2007-05-23 13:30:00,99.04,99.08,99.015,99.07,12895900024.0
2007-05-23 13:45:00,99.07,99.1,99.02,99.07,17220299984.0
2007-05-23 14:00:00,99.07,99.14,99.03,99.06,16154099975.0
2007-05-23 14:15:00,99.06,99.13,99.04,99.09,14111499937.0
2007-05-23 14:30:00,99.1,99.11,99.05,99.08,11985299999.0
2007-05-23 14:45:00,99.075,99.08,99.005,99.06,12674500003.0
2007-05-23 15:00:00,99.06,99.08,99.02,99.04,11316500002.0
2007-05-23 15:15:00,99.04,99.06,99.01,99.05,9780199999.0
2007-05-23 15:30:00,99.05,99.09,98.995,99.08,13858199999.0
2007-05-23 15:45:00,99.075,99.125,99.04,99.08,11462199990.0
2007-05-23 16:00:00,99.08,99.09,99.03,99.035,13544599980.0
2007-05-23 16:15:00,99.04,99.08,98.98,99.02,12529699986.0
2007-05-23 16:30:00,99.03,99.08,98.99,99.07,11683100004.0
2007-05-23 16:45:00,99.075,99.12,99.055,99.08,9739299982.0
2007-05-23 17:00:00,99.075,99.08,98.99,99.04,8308500009.0
2007-05-23 17:15:00,99.045,99.1,99.04,99.08,8738200012.0
2007-05-23 17:30:00,99.08,99.1,99.0,99.03,6042899998.0
2007-05-23 17:45:00,99.04,99.11,99.04,99.05,5362099983.0
2007-05-23 18:00:00,99.05,99.11,99.03,99.1,5724399995.0
2007-05-23 18:15:00,99.1,99.15,99.08,99.09,5959499969.0
2007-05-23 18:30:00,99.1,99.11,99.075,99.1,4112400005.0
2007-05-23 18:45:00,99.1,99.11,99.04,99.08,6751399982.0
2007-05-23 19:00:00,99.08,99.12,99.07,99.08,4052799987.0
2007-05-23 19:15:00,99.08,99.17,99.08,99.12,10555700003.0
2007-05-23 19:30:00,99.12,99.13,99.018,99.06,6942599957.0
2007-05-23 19:45:00,99.055,99.08,98.99,99.02,7842399965.0
2007-05-23 20:00:00,99.02,99.07,99.01,99.06,5516999988.0
2007-05-23 20:15:00,99.06,99.08,99.005,99.01,7969499987.0
2007-05-23 20:30:00,99.02,99.08,99.01,99.03,6930399993.0
2007-05-23 20:45:00,99.04,99.1,99.01,99.06,7688299979.0
2007-05-23 21:00:00,99.08,99.11,99.06,99.1,3613900005.0
2007-05-23 21:15:00,99.1,99.12,99.09,99.105,2268699999.0
2007-05-23 21:30:00,99.11,99.13,99.09,99.12,2151100000.0
2007-05-23 21:45:00,99.12,99.12,99.07,99.07,2340599996.0
2007-05-23 22:00:00,99.07,99.12,99.04,99.08,2799299991.0
2007-05-23 22:15:00,99.08,99.09,99.02,99.06,1667099999.0
2007-05-23 22:30:00,99.06,99.09,99.04,99.07,1405799998.0
2007-05-23 22:45:00,99.07,99.12,99.038,99.06,3492499993.0
2007-05-23 23:00:00,99.05,99.08,99.02,99.04,1642600000.0
2007-05-23 23:15:00,99.065,99.11,99.03,99.09,1981800018.0
2007-05-23 23:30:00,99.06,99.09,99.04,99.04,926700011.0
2007-05-23 23:45:00,99.05,99.08,98.98,99.02,2187900011.0
2007-05-24 00:00:00,99.03,99.05,98.974,99.01,2211300007.0
2007-05-24 00:15:00,99.01,99.02,98.975,99.01,639200002.0
2007-05-24 00:30:00,99.005,99.04,98.969,98.98,1735499998.0
2007-05-24 00:45:00,99.0,99.01,98.967,98.99,1620999995.0
2007-05-24 01:00:00,98.985,99.02,98.936,99.0,1845899998.0
2007-05-24 01:15:00,98.972,99.04,98.952,99.01,2493399998.0
2007-05-24 01:30:00,99.015,99.05,99.0,99.04,2043800003.0
2007-05-24 01:45:00,99.03,99.04,98.96,99.0,1294300004.0
2007-05-24 02:00:00,99.0,99.01,98.92,98.95,4248700004.0
2007-05-24 02:15:00,98.95,98.97,98.92,98.95,3751200003.0
2007-05-24 02:30:00,98.945,98.97,98.881,98.96,2773900002.0
2007-05-24 02:45:00,98.97,99.05,98.95,99.04,4410300003.0
2007-05-24 03:00:00,99.04,99.04,98.98,98.99,2623300000.0
2007-05-24 03:15:00,98.99,99.02,98.96,98.97,3477900009.0
2007-05-24 03:30:00,98.975,99.04,98.95,99.04,3343200002.0
2007-05-24 03:45:00,99.03,99.075,99.01,99.04,4424099999.0
2007-05-24 04:00:00,99.06,99.06,98.94,99.02,4747699986.0
2007-05-24 04:15:00,99.02,99.04,98.99,99.01,2312700010.0
2007-05-24 04:30:00,99.01,99.02,98.95,98.99,3449999992.0
2007-05-24 04:45:00,98.99,99.0,98.95,98.995,1389499997.0
2007-05-24 05:00:00,99.0,99.03,98.98,99.02,2258899993.0
2007-05-24 05:15:00,99.02,99.04,98.98,99.0,3059099996.0
2007-05-24 05:30:00,99.0,99.0,98.952,98.99,1122499998.0
2007-05-24 05:45:00,98.99,99.0,98.95,98.98,2066299989.0
2007-05-24 06:00:00,98.98,99.02,98.95,98.995,4083000011.0
2007-05-24 06:15:00,99.0,99.02,98.94,99.01,3143299999.0
2007-05-24 06:30:00,99.01,99.03,98.98,98.99,2079800006.0
2007-05-24 06:45:00,99.0,99.04,98.99,99.02,2696100002.0
2007-05-24 07:00:00,99.02,99.03,98.963,99.03,2139999994.0
2007-05-24 07:15:00,99.03,99.04,98.978,99.03,2918399992.0
2007-05-24 07:30:00,99.04,99.06,98.99,99.02,3415800007.0
2007-05-24 07:45:00,99.02,99.07,98.968,99.07,2933499994.0
2007-05-24 08:00:00,99.07,99.08,99.02,99.04,7064899973.0
2007-05-24 08:15:00,99.04,99.07,98.99,99.02,7347799980.0
2007-05-24 08:30:00,99.02,99.05,98.86,98.86,14746199991.0
2007-05-24 08:45:00,98.87,98.99,98.85,98.95,11761199987.0
2007-05-24 09:00:00,98.95,98.97,98.85,98.895,10786300011.0
2007-05-24 09:15:00,98.89,98.96,98.85,98.885,11833999951.0
2007-05-24 09:30:00,98.88,98.91,98.85,98.855,14527899996.0
2007-05-24 09:45:00,98.85,98.88,98.77,98.78,15432899973.0
2007-05-24 10:00:00,98.71,98.82,98.69,98.78,15806799994.0
2007-05-24 10:15:00,98.79,98.86,98.76,98.84,10108100005.0
2007-05-24 10:30:00,98.84,98.89,98.78,98.795,8957899985.0
2007-05-24 10:45:00,98.8,98.82,98.77,98.81,8635500015.0
2007-05-24 11:00:00,98.79,98.82,98.64,98.665,12736099993.0
2007-05-24 11:15:00,98.67,98.77,98.65,98.72,13918799992.0
2007-05-24 11:30:00,98.72,98.73,98.66,98.71,8423499985.0
2007-05-24 11:45:00,98.72,98.75,98.69,98.69,7977500000.0
2007-05-24 12:00:00,98.69,98.75,98.69,98.72,5779399987.0
2007-05-24 12:15:00,98.73,98.74,98.685,98.69,5554400003.0
2007-05-24 12:30:00,98.69,98.74,98.685,98.7,8359699991.0
2007-05-24 12:45:00,98.71,98.79,98.69,98.77,11773300011.0
2007-05-24 13:00:00,98.77,98.825,98.74,98.825,8124600006.0
2007-05-24 13:15:00,98.825,98.84,98.8,98.81,8702599982.0
2007-05-24 13:30:00,98.815,98.82,98.74,98.79,7446099970.0
2007-05-24 13:45:00,98.79,98.84,98.78,98.79,7573600006.0
2007-05-24 14:00:00,98.79,98.84,98.75,98.84,9924999957.0
2007-05-24 14:15:00,98.85,98.9,98.8,98.8,10013800008.0
2007-05-24 14:30:00,98.86,98.9,98.75,98.77,16256599999.0
2007-05-24 14:45:00,98.77,98.8,98.74,98.77,13838499959.0
2007-05-24 15:00:00,98.77,98.81,98.76,98.78,7495500022.0
2007-05-24 15:15:00,98.78,98.86,98.77,98.85,12618399974.0
2007-05-24 15:30:00,98.85,98.85,98.74,98.775,14811999988.0
2007-05-24 15:45:00,98.775,98.82,98.72,98.76,10511800010.0
2007-05-24 16:00:00,98.76,98.83,98.71,98.79,14444700026.0
2007-05-24 16:15:00,98.79,98.83,98.765,98.79,13968999994.0
2007-05-24 16:30:00,98.78,98.82,98.765,98.79,12279599963.0
2007-05-24 16:45:00,98.785,98.82,98.755,98.81,15491099968.0
2007-05-24 17:00:00,98.81,98.85,98.78,98.79,10903699952.0
2007-05-24 17:15:00,98.79,98.79,98.69,98.78,19159399945.0
2007-05-24 17:30:00,98.78,98.8,98.7,98.74,11274099969.0
2007-05-24 17:45:00,98.74,98.8,98.72,98.79,7481999989.0
2007-05-24 18:00:00,98.78,98.85,98.75,98.82,10969399970.0
2007-05-24 18:15:00,98.82,98.86,98.79,98.82,8116899997.0
2007-05-24 18:30:00,98.82,98.84,98.76,98.8,10365099961.0
2007-05-24 18:45:00,98.8,98.81,98.76,98.8,5553199987.0
2007-05-24 19:00:00,98.81,98.82,98.734,98.748,3874299992.0
2007-05-24 19:15:00,98.78,98.86,98.78,98.845,5267300002.0
2007-05-24 19:30:00,98.85,98.87,98.82,98.86,3190400011.0
2007-05-24 19:45:00,98.86,98.9,98.83,98.885,3966899994.0
2007-05-24 20:00:00,98.89,98.91,98.83,98.87,3147700002.0
2007-05-24 20:15:00,98.87,98.885,98.85,98.87,3908699997.0
2007-05-24 20:30:00,98.87,98.89,98.83,98.865,5296899998.0
2007-05-24 20:45:00,98.865,98.93,98.85,98.91,7022000012.0
2007-05-24 21:00:00,98.92,98.93,98.85,98.88,3926400002.0
2007-05-24 21:15:00,98.885,98.91,98.81,98.84,2818499993.0
2007-05-24 21:30:00,98.83,98.84,98.76,98.81,3968099997.0
2007-05-24 21:45:00,98.81,98.84,98.77,98.82,5981500007.0
2007-05-24 22:00:00,98.84,98.91,98.81,98.82,3858299997.0
2007-05-24 22:15:00,98.82,98.85,98.79,98.83,1558000000.0
2007-05-24 22:30:00,98.83,98.86,98.8,98.85,1571699999.0
2007-05-24 22:45:00,98.84,98.87,98.82,98.85,1628500001.0
2007-05-24 23:00:00,98.84,98.84,98.783,98.81,933600002.0
2007-05-24 23:15:00,98.82,98.82,98.75,98.8,865800002.0
2007-05-24 23:30:00,98.76,98.92,98.739,98.91,1362700005.0
2007-05-24 23:45:00,98.91,98.92,98.88,98.91,1134200001.0
2007-05-25 00:00:00,98.91,98.91,98.812,98.84,1151699998.0
2007-05-25 00:15:00,98.84,98.85,98.779,98.805,1669800000.0
2007-05-25 00:30:00,98.81,98.86,98.78,98.85,2380799994.0
2007-05-25 00:45:00,98.85,98.88,98.77,98.84,1693099993.0
2007-05-25 01:00:00,98.84,98.84,98.78,98.78,2654500002.0
2007-05-25 01:15:00,98.785,98.86,98.78,98.82,2385000009.0
2007-05-25 01:30:00,98.82,98.9,98.62,98.69,8364200011.0
2007-05-25 01:45:00,98.69,98.75,98.67,98.745,5691499999.0
2007-05-25 02:00:00,98.75,98.77,98.7,98.72,4704099992.0
2007-05-25 02:15:00,98.72,98.73,98.67,98.69,5034000007.0
2007-05-25 02:30:00,98.67,98.69,98.54,98.61,10730399972.0
2007-05-25 02:45:00,98.61,98.65,98.58,98.61,11965199956.0
2007-05-25 03:00:00,98.61,98.61,98.38,98.39,12301599920.0
2007-05-25 03:15:00,98.39,98.51,98.38,98.49,9805199984.0
2007-05-25 03:30:00,98.5,98.56,98.465,98.475,10319399987.0
2007-05-25 03:45:00,98.47,98.55,98.44,98.55,6897799986.0
2007-05-25 04:00:00,98.55,98.57,98.51,98.55,5417200009.0
2007-05-25 04:15:00,98.55,98.6,98.545,98.57,6242999968.0
2007-05-25 04:30:00,98.57,98.61,98.55,98.56,5876699965.0
2007-05-25 04:45:00,98.56,98.58,98.54,98.57,2986999996.0
2007-05-25 05:00:00,98.565,98.6,98.55,98.56,2877999987.0
2007-05-25 05:15:00,98.56,98.58,98.54,98.56,3825099987.0
2007-05-25 05:30:00,98.555,98.59,98.55,98.57,2753199996.0
2007-05-25 05:45:00,98.58,98.61,98.55,98.58,2889300001.0
2007-05-25 06:00:00,98.59,98.6,98.55,98.57,4041099984.0
2007-05-25 06:15:00,98.57,98.59,98.52,98.58,5183900010.0
2007-05-25 06:30:00,98.58,98.6,98.548,98.6,3709400008.0
2007-05-25 06:45:00,98.59,98.63,98.58,98.605,3080499986.0
2007-05-25 07:00:00,98.61,98.64,98.58,98.63,2453499980.0
2007-05-25 07:15:00,98.625,98.72,98.61,98.66,7666000019.0
2007-05-25 07:30:00,98.66,98.74,98.64,98.685,7508200008.0
2007-05-25 07:45:00,98.685,98.71,98.65,98.66,6035600021.0
2007-05-25 08:00:00,98.66,98.73,98.607,98.665,3316500003.0
2007-05-25 08:15:00,98.665,98.79,98.6,98.77,8964699987.0
2007-05-25 08:30:00,98.77,98.81,98.72,98.78,9895299973.0
2007-05-25 08:45:00,98.78,98.84,98.76,98.83,13019699985.0
2007-05-25 09:00:00,98.83,98.88,98.79,98.81,12650400006.0
2007-05-25 09:15:00,98.81,98.86,98.78,98.85,9783499990.0
2007-05-25 09:30:00,98.845,98.93,98.81,98.88,14889899987.0
2007-05-25 09:45:00,98.88,98.95,98.85,98.93,10956700016.0
2007-05-25 10:00:00,98.93,98.94,98.78,98.82,9340699964.0
2007-05-25 10:15:00,98.82,98.84,98.79,98.79,10130800036.0
2007-05-25 10:30:00,98.8,98.9,98.79,98.9,8895299948.0
2007-05-25 10:45:00,98.9,98.99,98.86,98.88,10701300025.0
2007-05-25 11:00:00,98.88,98.9,98.8,98.88,8951899927.0
2007-05-25 11:15:00,98.88,98.95,98.87,98.895,5719699998.0
2007-05-25 11:30:00,98.895,98.96,98.85,98.92,4542899996.0
2007-05-25 11:45:00,98.915,98.93,98.83,98.86,3609099986.0
2007-05-25 12:00:00,98.843,98.92,98.826,98.88,4718899988.0
2007-05-25 12:15:00,98.885,98.93,98.86,98.9,5528899961.0
2007-05-25 12:30:00,98.9,98.95,98.89,98.92,4504399991.0
2007-05-25 12:45:00,98.92,99.15,98.9,99.095,6449400000.0
2007-05-25 13:00:00,99.1,99.13,98.99,99.03,7342600001.0
2007-05-25 13:15:00,99.03,99.09,99.0,99.09,5622899990.0
2007-05-25 13:30:00,99.09,99.13,99.06,99.1,7276900006.0
2007-05-25 13:45:00,99.1,99.1,99.04,99.06,4995000005.0
2007-05-25 14:00:00,99.07,99.12,99.02,99.07,5829800043.0
2007-05-25 14:15:00,99.07,99.115,99.03,99.075,9747600017.0
2007-05-25 14:30:00,99.07,99.1,99.055,99.07,7714199995.0
2007-05-25 14:45:00,99.07,99.15,99.04,99.06,10209100014.0
2007-05-25 15:00:00,99.06,99.1,99.045,99.09,8662499997.0
2007-05-25 15:15:00,99.09,99.1,99.04,99.08,4219599990.0
2007-05-25 15:30:00,99.09,99.11,99.055,99.07,5563799994.0
2007-05-25 15:45:00,99.08,99.09,98.98,98.98,7151699978.0
2007-05-25 16:00:00,99.0,99.14,99.0,99.08,15340399977.0
2007-05-25 16:15:00,99.085,99.135,99.04,99.09,15939599965.0
2007-05-25 16:30:00,99.09,99.13,99.075,99.09,10041199978.0
2007-05-25 16:45:00,99.095,99.13,99.08,99.11,12040199986.0
2007-05-25 17:00:00,99.11,99.16,99.1,99.12,10506599959.0
2007-05-25 17:15:00,99.12,99.13,99.09,99.1,7602399979.0
2007-05-25 17:30:00,99.1,99.13,99.07,99.08,6281999980.0
2007-05-25 17:45:00,99.08,99.09,99.065,99.085,4589499988.0
2007-05-25 18:00:00,99.09,99.1,99.06,99.09,4788899950.0
2007-05-25 18:15:00,99.09,99.14,99.05,99.1,5496699979.0
2007-05-25 18:30:00,99.1,99.13,99.08,99.11,3888999996.0
2007-05-25 18:45:00,99.11,99.14,99.09,99.13,3132100001.0
2007-05-25 19:00:00,99.13,99.16,99.11,99.115,3701700005.0
2007-05-25 19:15:00,99.115,99.125,99.07,99.07,3721200012.0
2007-05-25 19:30:00,99.1,99.125,99.064,99.11,2633300004.0
2007-05-25 19:45:00,99.11,99.12,99.06,99.095,2056799997.0
2007-05-25 20:00:00,99.095,99.13,99.08,99.098,1765799992.0
2007-05-25 20:15:00,99.115,99.13,99.06,99.1,1439999996.0
2007-05-25 20:30:00,99.1,99.13,99.1,99.11,1169900002.0
2007-05-25 20:45:00,99.11,99.12,99.064,99.11,1815299997.0
2007-05-25 21:00:00,99.11,99.16,99.09,99.14,3320999989.0
2007-05-25 21:15:00,99.14,99.15,99.08,99.115,1909000002.0
2007-05-25 21:30:00,99.12,99.14,99.069,99.13,2323300014.0
2007-05-25 21:45:00,99.135,99.155,99.12,99.13,1920299996.0
2007-05-25 22:00:00,99.13,99.15,99.08,99.13,2088499995.0
2007-05-25 22:15:00,99.15,99.21,99.1,99.2,3125600003.0
2007-05-25 22:30:00,99.2,99.205,99.13,99.16,2167200000.0
2007-05-25 22:45:00,99.17,99.17,99.09,99.12,2495500004.0
2007-05-27 23:00:00,99.108,99.165,99.072,99.15,2539099999.0
2007-05-27 23:15:00,99.145,99.155,99.092,99.112,943300000.0
2007-05-27 23:30:00,99.083,99.135,99.064,99.11,2043700004.0
2007-05-27 23:45:00,99.11,99.19,99.07,99.08,1859399994.0
2007-05-28 00:00:00,99.08,99.15,99.06,99.13,2422499988.0
2007-05-28 00:15:00,99.14,99.18,99.1,99.1,1961899997.0
2007-05-28 00:30:00,99.11,99.17,99.11,99.15,1042200013.0
2007-05-28 00:45:00,99.16,99.24,99.15,99.22,2049099996.0
2007-05-28 01:00:00,99.23,99.23,99.17,99.19,1444199987.0
2007-05-28 01:15:00,99.21,99.23,99.15,99.18,1275900001.0
2007-05-28 01:30:00,99.18,99.22,99.16,99.19,1596399989.0
2007-05-28 01:45:00,99.191,99.21,99.15,99.18,1457300001.0
2007-05-28 02:00:00,99.19,99.19,99.13,99.14,2154300013.0
2007-05-28 02:15:00,99.15,99.17,99.1,99.15,1488700000.0
2007-05-28 02:30:00,99.15,99.15,99.1,99.14,1183000003.0
2007-05-28 02:45:00,99.13,99.16,99.08,99.14,3101100000.0
2007-05-28 03:00:00,99.14,99.15,99.08,99.12,1468499999.0
2007-05-28 03:15:00,99.13,99.15,99.09,99.14,2300500006.0
2007-05-28 03:30:00,99.14,99.15,99.09,99.12,1711000002.0
2007-05-28 03:45:00,99.1,99.13,99.07,99.09,1330200002.0
2007-05-28 04:00:00,99.09,99.14,99.077,99.12,1167599998.0
2007-05-28 04:15:00,99.13,99.17,99.11,99.16,2103200002.0
2007-05-28 04:30:00,99.16,99.18,99.12,99.153,741399999.0
2007-05-28 04:45:00,99.17,99.19,99.113,99.18,2259700009.0
2007-05-28 05:00:00,99.16,99.18,99.12,99.13,1405300000.0
2007-05-28 05:15:00,99.14,99.16,99.11,99.13,2344299981.0
2007-05-28 05:30:00,99.13,99.15,99.068,99.15,1320600001.0
2007-05-28 05:45:00,99.15,99.15,99.085,99.12,1462299995.0
2007-05-28 06:00:00,99.084,99.15,99.082,99.14,1605500015.0
2007-05-28 06:15:00,99.14,99.15,99.088,99.15,1324600002.0
2007-05-28 06:30:00,99.15,99.18,99.13,99.16,975600001.0
2007-05-28 06:45:00,99.17,99.17,99.113,99.15,942399999.0
2007-05-28 07:00:00,99.15,99.17,99.11,99.15,2183999998.0
2007-05-28 07:15:00,99.15,99.174,99.108,99.16,2262599992.0
2007-05-28 07:30:00,99.13,99.17,99.113,99.135,1996500012.0
2007-05-28 07:45:00,99.16,99.16,99.107,99.122,1692799998.0
2007-05-28 08:00:00,99.15,99.19,99.1,99.11,2981800014.0
2007-05-28 08:15:00,99.13,99.15,99.1,99.12,2732000002.0
2007-05-28 08:30:00,99.12,99.15,99.082,99.1,2860700011.0
2007-05-28 08:45:00,99.11,99.14,99.09,99.12,2248100002.0
2007-05-28 09:00:00,99.11,99.15,99.078,99.15,1866699999.0
2007-05-28 09:15:00,99.15,99.16,99.1,99.14,1903200005.0
2007-05-28 09:30:00,99.13,99.14,99.06,99.1,1984199995.0
2007-05-28 09:45:00,99.09,99.11,99.033,99.11,1740399986.0
2007-05-28 10:00:00,99.11,99.12,99.066,99.087,2433900001.0
2007-05-28 10:15:00,99.061,99.11,99.061,99.11,4467799998.0
2007-05-28 10:30:00,99.102,99.13,99.051,99.13,2755899997.0
2007-05-28 10:45:00,99.13,99.14,99.1,99.11,1326300001.0
2007-05-28 11:00:00,99.1,99.12,99.05,99.05,2006499986.0
2007-05-28 11:15:00,99.09,99.1,99.054,99.07,3647799992.0
2007-05-28 11:30:00,99.041,99.08,99.03,99.055,2843799984.0
2007-05-28 11:45:00,99.06,99.09,99.032,99.09,2052500011.0
2007-05-28 12:00:00,99.09,99.1,99.05,99.07,1318000003.0
2007-05-28 12:15:00,99.07,99.09,99.05,99.08,1951600016.0
2007-05-28 12:30:00,99.08,99.093,99.04,99.072,4292900037.0
2007-05-28 12:45:00,99.08,99.09,99.041,99.09,1893100001.0
2007-05-28 13:00:00,99.1,99.103,99.053,99.08,2866999991.0
2007-05-28 13:15:00,99.07,99.085,99.043,99.08,5329999997.0
2007-05-28 13:30:00,99.08,99.085,99.01,99.04,2609999992.0
2007-05-28 13:45:00,99.04,99.08,99.012,99.07,4764699999.0
2007-05-28 14:00:00,99.07,99.08,99.03,99.05,2359200028.0
2007-05-28 14:15:00,99.05,99.06,99.02,99.05,1572199993.0
2007-05-28 14:30:00,99.021,99.111,99.008,99.06,4181399989.0
2007-05-28 14:45:00,99.06,99.12,99.06,99.07,2857400011.0
2007-05-28 15:00:00,99.07,99.09,99.055,99.065,785200000.0
2007-05-28 15:15:00,99.07,99.07,99.008,99.05,2657799997.0
2007-05-28 15:30:00,99.05,99.06,99.015,99.022,2962299990.0
2007-05-28 15:45:00,99.06,99.07,99.023,99.06,1490399987.0
2007-05-28 16:00:00,99.06,99.07,99.02,99.04,705199999.0
2007-05-28 16:15:00,99.03,99.05,99.004,99.03,3010999992.0
2007-05-28 16:30:00,99.03,99.03,98.975,99.03,2208900001.0
2007-05-28 16:45:00,99.03,99.05,98.988,99.03,3732399998.0
2007-05-28 17:00:00,99.03,99.05,98.979,99.04,2594300002.0
2007-05-28 17:15:00,99.013,99.055,98.997,99.055,8371799959.0
2007-05-28 17:30:00,99.032,99.069,99.0,99.01,4034299992.0
2007-05-28 17:45:00,99.01,99.03,98.98,99.0,1487999995.0
2007-05-28 18:00:00,99.01,99.01,98.98,99.01,598000001.0
2007-05-28 18:15:00,99.01,99.01,98.955,99.0,2724500013.0
2007-05-28 18:30:00,99.0,99.01,98.967,99.01,4834199997.0
2007-05-28 18:45:00,99.01,99.02,98.977,99.01,3140099995.0
2007-05-28 19:00:00,99.01,99.02,98.978,98.995,1799799984.0
2007-05-28 19:15:00,99.005,99.03,98.985,99.025,5288500009.0
2007-05-28 19:30:00,99.025,99.025,99.01,99.025,320200000.0
2007-05-28 19:45:00,99.025,99.03,98.99,99.0,1923099989.0
2007-05-28 20:00:00,98.997,99.09,98.984,99.003,4992799975.0
2007-05-28 20:15:00,99.004,99.04,98.992,99.035,2656199999.0
2007-05-28 20:30:00,99.04,99.04,98.98,99.03,1746099987.0
2007-05-28 20:45:00,98.987,99.03,98.984,99.025,1928299993.0
2007-05-28 21:00:00,99.005,99.03,98.975,98.99,3809499999.0
2007-05-28 21:15:00,99.011,99.028,98.974,98.995,2033300003.0
2007-05-28 21:30:00,99.023,99.032,98.978,99.019,3358000005.0
2007-05-28 21:45:00,99.006,99.04,98.978,99.01,3537500013.0
2007-05-28 22:00:00,99.01,99.06,99.0,99.035,1760800005.0
2007-05-28 22:15:00,99.0,99.05,98.988,99.023,1671600003.0
2007-05-28 22:30:00,99.02,99.04,98.99,99.03,1911200004.0
2007-05-28 22:45:00,99.04,99.05,98.999,99.02,1875400005.0
2007-05-28 23:00:00,99.01,99.03,98.987,99.0,1126800000.0
2007-05-28 23:15:00,99.0,99.03,98.97,99.005,920700004.0
2007-05-28 23:30:00,99.005,99.02,98.98,98.99,931900001.0
2007-05-28 23:45:00,98.99,98.99,98.939,98.967,2327800001.0
2007-05-29 00:00:00,98.99,99.02,98.957,99.02,1756799997.0
2007-05-29 00:15:00,98.987,99.05,98.978,99.05,3560899993.0
2007-05-29 00:30:00,99.04,99.08,99.004,99.065,1559999992.0
2007-05-29 00:45:00,99.065,99.08,99.027,99.06,1618499998.0
2007-05-29 01:00:00,99.06,99.11,99.02,99.09,2920200002.0
2007-05-29 01:15:00,99.09,99.12,99.04,99.04,1714500008.0
2007-05-29 01:30:00,99.04,99.06,98.96,99.02,4076099973.0
2007-05-29 01:45:00,99.02,99.045,98.989,99.02,2916500000.0
2007-05-29 02:00:00,99.025,99.06,98.99,99.05,4509400016.0
2007-05-29 02:15:00,99.045,99.05,98.99,99.03,2230600003.0
2007-05-29 02:30:00,99.03,99.04,98.99,99.01,2500400001.0
2007-05-29 02:45:00,99.01,99.06,98.99,99.05,4859800012.0
2007-05-29 03:00:00,99.05,99.05,98.998,99.0,3243200008.0
2007-05-29 03:15:00,99.0,99.01,98.94,98.95,3681899970.0
2007-05-29 03:30:00,98.95,98.95,98.74,98.8,11823000000.0
2007-05-29 03:45:00,98.79,98.82,98.75,98.75,7250499990.0
2007-05-29 04:00:00,98.75,98.76,98.68,98.74,10946800020.0
2007-05-29 04:15:00,98.74,98.82,98.74,98.805,5831300005.0
2007-05-29 04:30:00,98.81,98.82,98.67,98.68,5574899998.0
2007-05-29 04:45:00,98.69,98.78,98.66,98.77,6127800002.0
2007-05-29 05:00:00,98.77,98.81,98.73,98.79,4892200000.0
2007-05-29 05:15:00,98.79,98.795,98.72,98.76,3278400002.0
2007-05-29 05:30:00,98.765,98.78,98.72,98.75,3156700005.0
2007-05-29 05:45:00,98.75,98.78,98.7,98.71,4304299981.0
2007-05-29 06:00:00,98.72,98.79,98.71,98.77,5641500005.0
2007-05-29 06:15:00,98.78,98.8,98.75,98.78,3386100000.0
2007-05-29 06:30:00,98.78,98.81,98.76,98.8,1970700002.0
2007-05-29 06:45:00,98.8,98.87,98.79,98.86,5092500002.0
2007-05-29 07:00:00,98.86,98.87,98.83,98.87,3434899993.0
2007-05-29 07:15:00,98.87,98.87,98.83,98.85,3151699983.0
2007-05-29 07:30:00,98.85,98.9,98.83,98.88,5253999978.0
2007-05-29 07:45:00,98.88,98.88,98.82,98.86,6256699987.0
2007-05-29 08:00:00,98.85,98.86,98.78,98.8,6935999990.0
2007-05-29 08:15:00,98.805,98.84,98.77,98.835,4495899989.0
2007-05-29 08:30:00,98.85,98.85,98.74,98.79,10523699977.0
2007-05-29 08:45:00,98.79,98.88,98.76,98.82,9421099989.0
2007-05-29 09:00:00,98.81,98.87,98.8,98.845,12789499994.0
2007-05-29 09:15:00,98.85,98.88,98.82,98.86,12245000001.0
2007-05-29 09:30:00,98.86,98.88,98.81,98.86,9684800001.0
2007-05-29 09:45:00,98.86,98.9,98.8,98.86,11801100028.0
2007-05-29 10:00:00,98.85,98.9,98.83,98.885,11104200019.0
2007-05-29 10:15:00,98.89,98.96,98.85,98.96,13898199971.0
2007-05-29 10:30:00,98.95,99.08,98.94,99.08,15415399982.0
2007-05-29 10:45:00,99.08,99.1,99.01,99.085,13471400001.0
2007-05-29 11:00:00,99.085,99.22,99.07,99.2,17155999962.0
2007-05-29 11:15:00,99.195,99.22,99.15,99.21,10499999988.0
2007-05-29 11:30:00,99.2,99.32,99.2,99.27,12313399999.0
2007-05-29 11:45:00,99.27,99.3,99.175,99.2,8125599989.0
2007-05-29 12:00:00,99.2,99.315,99.18,99.315,7545299995.0
2007-05-29 12:15:00,99.315,99.35,99.28,99.31,10770799997.0
2007-05-29 12:30:00,99.28,99.395,99.28,99.31,11634999986.0
2007-05-29 12:45:00,99.31,99.35,99.23,99.305,10707799991.0
2007-05-29 13:00:00,99.305,99.36,99.26,99.29,9005199997.0
2007-05-29 13:15:00,99.29,99.31,99.24,99.26,7982199968.0
2007-05-29 13:30:00,99.26,99.33,99.24,99.325,9622499991.0
2007-05-29 13:45:00,99.325,99.47,99.315,99.43,13611199965.0
2007-05-29 14:00:00,99.43,99.54,99.4,99.48,12205599962.0
2007-05-29 14:15:00,99.48,99.54,99.435,99.53,11787699984.0
2007-05-29 14:30:00,99.53,99.56,99.49,99.52,11920000017.0
2007-05-29 14:45:00,99.52,99.56,99.47,99.52,6880400010.0
2007-05-29 15:00:00,99.52,99.56,99.47,99.54,5899899993.0
2007-05-29 15:15:00,99.545,99.56,99.5,99.55,10308000029.0
2007-05-29 15:30:00,99.55,99.57,99.52,99.56,6532299980.0
2007-05-29 15:45:00,99.56,99.61,99.52,99.52,12837499963.0
2007-05-29 16:00:00,99.51,99.59,99.48,99.53,15535300009.0
2007-05-29 16:15:00,99.53,99.56,99.47,99.485,9688099975.0
2007-05-29 16:30:00,99.49,99.55,99.48,99.545,12500299952.0
2007-05-29 16:45:00,99.54,99.55,99.474,99.49,14320900004.0
2007-05-29 17:00:00,99.49,99.54,99.48,99.54,10864999970.0
2007-05-29 17:15:00,99.54,99.605,99.52,99.575,7881299990.0
2007-05-29 17:30:00,99.575,99.61,99.54,99.59,7610499995.0
2007-05-29 17:45:00,99.61,99.63,99.565,99.59,6956599974.0
2007-05-29 18:00:00,99.58,99.58,99.51,99.55,5435699995.0
2007-05-29 18:15:00,99.55,99.56,99.46,99.49,7405200004.0
2007-05-29 18:30:00,99.49,99.55,99.475,99.53,5467200005.0
2007-05-29 18:45:00,99.53,99.535,99.46,99.48,4152199985.0
2007-05-29 19:00:00,99.48,99.48,99.41,99.43,5645400001.0
2007-05-29 19:15:00,99.43,99.44,99.31,99.33,11242599989.0
2007-05-29 19:30:00,99.33,99.34,99.23,99.24,9769899983.0
2007-05-29 19:45:00,99.24,99.25,99.2,99.23,9832599973.0
2007-05-29 20:00:00,99.23,99.26,99.17,99.185,8331499986.0
2007-05-29 20:15:00,99.19,99.25,99.15,99.245,7262900004.0
2007-05-29 20:30:00,99.25,99.3,99.24,99.275,7136199986.0
2007-05-29 20:45:00,99.27,99.31,99.23,99.245,4924399987.0
2007-05-29 21:00:00,99.245,99.26,99.184,99.22,3426700013.0
2007-05-29 21:15:00,99.22,99.24,99.2,99.225,3084100001.0
2007-05-29 21:30:00,99.23,99.265,99.22,99.265,2058699998.0
2007-05-29 21:45:00,99.265,99.29,99.21,99.28,4225100000.0
2007-05-29 22:00:00,99.28,99.295,99.26,99.29,1969400002.0
2007-05-29 22:15:00,99.29,99.31,99.25,99.29,2565700004.0
2007-05-29 22:30:00,99.29,99.32,99.27,99.278,1048699999.0
2007-05-29 22:45:00,99.32,99.32,99.23,99.23,1446000004.0
2007-05-29 23:00:00,99.23,99.27,99.18,99.22,1767700020.0
2007-05-29 23:15:00,99.25,99.26,99.202,99.24,1596800007.0
2007-05-29 23:30:00,99.24,99.28,99.21,99.237,1910299998.0
2007-05-29 23:45:00,99.28,99.31,99.26,99.3,2523900008.0
2007-05-30 00:00:00,99.3,99.34,99.26,99.29,1649700002.0
2007-05-30 00:15:00,99.29,99.31,99.227,99.227,2471499995.0
2007-05-30 00:30:00,99.29,99.32,99.24,99.25,3144200001.0
2007-05-30 00:45:00,99.25,99.3,99.21,99.25,2973299998.0
2007-05-30 01:00:00,99.25,99.3,99.22,99.3,3274599994.0
2007-05-30 01:15:00,99.3,99.3,99.236,99.29,1883199999.0
2007-05-30 01:30:00,99.285,99.34,99.28,99.31,2205000005.0
2007-05-30 01:45:00,99.305,99.355,99.22,99.27,5880500006.0
2007-05-30 02:00:00,99.25,99.33,99.23,99.27,6203799989.0
2007-05-30 02:15:00,99.27,99.28,99.19,99.23,5478599979.0
2007-05-30 02:30:00,99.23,99.24,99.12,99.17,5913999998.0
2007-05-30 02:45:00,99.18,99.22,99.14,99.15,8146799967.0
2007-05-30 03:00:00,99.14,99.19,99.08,99.115,6259800007.0
2007-05-30 03:15:00,99.12,99.12,99.03,99.04,6687899972.0
2007-05-30 03:30:00,99.04,99.31,98.98,99.22,12973000040.0
2007-05-30 03:45:00,99.22,99.25,99.16,99.215,5698900009.0
2007-05-30 04:00:00,99.22,99.23,99.11,99.18,7880999999.0
2007-05-30 04:15:00,99.18,99.27,99.17,99.24,4728900000.0
2007-05-30 04:30:00,99.24,99.25,99.18,99.19,4759800007.0
2007-05-30 04:45:00,99.2,99.21,99.146,99.18,5030299999.0
2007-05-30 05:00:00,99.18,99.215,99.12,99.16,6280099993.0
2007-05-30 05:15:00,99.16,99.18,99.13,99.14,3043599988.0
2007-05-30 05:30:00,99.14,99.18,99.12,99.18,4686799977.0
2007-05-30 05:45:00,99.18,99.18,99.114,99.17,2100699994.0
2007-05-30 06:00:00,99.17,99.21,99.16,99.21,3733799981.0
2007-05-30 06:15:00,99.205,99.22,99.14,99.18,4317099991.0
2007-05-30 06:30:00,99.18,99.21,99.18,99.185,1751900001.0
2007-05-30 06:45:00,99.185,99.19,99.14,99.19,4117499996.0
2007-05-30 07:00:00,99.19,99.19,99.12,99.19,5988199986.0
2007-05-30 07:15:00,99.19,99.26,99.17,99.245,7101500020.0
2007-05-30 07:30:00,99.25,99.25,99.17,99.19,6411399981.0
2007-05-30 07:45:00,99.18,99.29,99.18,99.28,5923299998.0
2007-05-30 08:00:00,99.28,99.33,99.25,99.33,8698000000.0
2007-05-30 08:15:00,99.33,99.33,99.23,99.32,7441099984.0
2007-05-30 08:30:00,99.32,99.32,99.2,99.22,10201599990.0
2007-05-30 08:45:00,99.22,99.34,99.17,99.3,14495100039.0
2007-05-30 09:00:00,99.3,99.3,99.16,99.23,15220599950.0
2007-05-30 09:15:00,99.23,99.295,99.22,99.225,9705600044.0
2007-05-30 09:30:00,99.225,99.27,99.21,99.24,9828699996.0
2007-05-30 09:45:00,99.24,99.32,99.24,99.27,9578599999.0
2007-05-30 10:00:00,99.27,99.27,99.2,99.22,11324900016.0
2007-05-30 10:15:00,99.22,99.36,99.22,99.35,10132900010.0
2007-05-30 10:30:00,99.35,99.4,99.31,99.355,10371900004.0
2007-05-30 10:45:00,99.36,99.365,99.32,99.34,8421399989.0
2007-05-30 11:00:00,99.34,99.37,99.26,99.27,7937000024.0
2007-05-30 11:15:00,99.29,99.31,99.24,99.28,5554899986.0
2007-05-30 11:30:00,99.28,99.32,99.26,99.31,4543500041.0
2007-05-30 11:45:00,99.31,99.31,99.23,99.24,6662800018.0
2007-05-30 12:00:00,99.25,99.25,99.19,99.23,9382100022.0
2007-05-30 12:15:00,99.23,99.25,99.19,99.21,5646400030.0
2007-05-30 12:30:00,99.21,99.22,99.14,99.17,9416499990.0
2007-05-30 12:45:00,99.17,99.2,99.115,99.18,8281400033.0
2007-05-30 13:00:00,99.18,99.2,99.155,99.17,6853099985.0
2007-05-30 13:15:00,99.17,99.18,99.13,99.16,5657599995.0
2007-05-30 13:30:00,99.16,99.16,99.06,99.1,10967299964.0
2007-05-30 13:45:00,99.1,99.15,99.055,99.15,11711299985.0
2007-05-30 14:00:00,99.14,99.2,99.09,99.09,12444499984.0
2007-05-30 14:15:00,99.1,99.165,99.03,99.115,13625499996.0
2007-05-30 14:30:00,99.12,99.13,99.09,99.11,11790800001.0
2007-05-30 14:45:00,99.11,99.115,99.05,99.1,13219199972.0
2007-05-30 15:00:00,99.1,99.15,99.08,99.1,14492800009.0
2007-05-30 15:15:00,99.1,99.14,99.08,99.12,13460499988.0
2007-05-30 15:30:00,99.12,99.165,99.075,99.13,14501199990.0
2007-05-30 15:45:00,99.13,99.21,99.12,99.19,10452199974.0
2007-05-30 16:00:00,99.19,99.28,99.17,99.26,15642899974.0
2007-05-30 16:15:00,99.26,99.27,99.18,99.2,9115399983.0
2007-05-30 16:30:00,99.2,99.2,99.14,99.15,10640699977.0
2007-05-30 16:45:00,99.15,99.21,99.14,99.19,10273299986.0
2007-05-30 17:00:00,99.18,99.22,99.13,99.14,10702800002.0
2007-05-30 17:15:00,99.13,99.18,99.12,99.14,12603499968.0
2007-05-30 17:30:00,99.14,99.19,99.13,99.14,5708299999.0
2007-05-30 17:45:00,99.14,99.16,99.07,99.08,7390099967.0
2007-05-30 18:00:00,99.075,99.11,99.03,99.1,8256699990.0
2007-05-30 18:15:00,99.09,99.14,99.075,99.14,5720000008.0
2007-05-30 18:30:00,99.14,99.15,99.12,99.13,3292799995.0
2007-05-30 18:45:00,99.13,99.13,99.06,99.075,3786800003.0
2007-05-30 19:00:00,99.08,99.1,99.05,99.05,3210499983.0
2007-05-30 19:15:00,99.06,99.08,99.045,99.06,3713599988.0
2007-05-30 19:30:00,99.06,99.08,99.02,99.03,3531700006.0
2007-05-30 19:45:00,99.03,99.125,99.03,99.09,2619500000.0
2007-05-30 20:00:00,99.09,99.15,99.06,99.095,7605400006.0
2007-05-30 20:15:00,99.1,99.16,99.063,99.16,4763899983.0
2007-05-30 20:30:00,99.16,99.22,99.15,99.21,6427199995.0
2007-05-30 20:45:00,99.21,99.24,99.18,99.225,4973899991.0
2007-05-30 21:00:00,99.22,99.26,99.21,99.23,3810100000.0
2007-05-30 21:15:00,99.23,99.26,99.185,99.23,2930599993.0
2007-05-30 21:30:00,99.225,99.3,99.22,99.28,2963300006.0
2007-05-30 21:45:00,99.28,99.32,99.26,99.29,3859699987.0
2007-05-30 22:00:00,99.29,99.33,99.262,99.28,2807300001.0
2007-05-30 22:15:00,99.295,99.3,99.26,99.28,1779100000.0
2007-05-30 22:30:00,99.28,99.31,99.26,99.27,2277400001.0
2007-05-30 22:45:00,99.27,99.27,99.22,99.22,2007500005.0
2007-05-30 23:00:00,99.22,99.25,99.19,99.22,1286600014.0
2007-05-30 23:15:00,99.25,99.27,99.2,99.26,1437700014.0
2007-05-30 23:30:00,99.245,99.26,99.2,99.25,1318600004.0
2007-05-30 23:45:00,99.25,99.27,99.22,99.23,1194100005.0
2007-05-31 00:00:00,99.24,99.25,99.2,99.22,1199999999.0
2007-05-31 00:15:00,99.22,99.25,99.16,99.24,2568800009.0
2007-05-31 00:30:00,99.24,99.26,99.22,99.22,2902600000.0
2007-05-31 00:45:00,99.21,99.26,99.14,99.17,2665099995.0
2007-05-31 01:00:00,99.19,99.21,99.15,99.16,2189000008.0
2007-05-31 01:15:00,99.19,99.23,99.16,99.19,2766400010.0
2007-05-31 01:30:00,99.19,99.2,99.14,99.17,2257299999.0
2007-05-31 01:45:00,99.17,99.21,99.12,99.2,2361400003.0
2007-05-31 02:00:00,99.2,99.23,99.12,99.17,4018399993.0
2007-05-31 02:15:00,99.18,99.18,99.1,99.16,4592400004.0
2007-05-31 02:30:00,99.16,99.19,99.12,99.19,3945399994.0
2007-05-31 02:45:00,99.19,99.22,99.16,99.19,5013999984.0
2007-05-31 03:00:00,99.18,99.23,99.158,99.159,3626499987.0
2007-05-31 03:15:00,99.21,99.24,99.15,99.2,4219700000.0
2007-05-31 03:30:00,99.19,99.24,99.13,99.16,6565699998.0
2007-05-31 03:45:00,99.16,99.18,99.09,99.1,6802799990.0
2007-05-31 04:00:00,99.1,99.18,99.06,99.14,6396500005.0
2007-05-31 04:15:00,99.14,99.17,99.11,99.14,3392299995.0
2007-05-31 04:30:00,99.14,99.18,99.11,99.16,4141000015.0
2007-05-31 04:45:00,99.16,99.17,99.12,99.16,2989399984.0
2007-05-31 05:00:00,99.16,99.19,99.15,99.19,2456899988.0
2007-05-31 05:15:00,99.19,99.21,99.144,99.2,2703299992.0
2007-05-31 05:30:00,99.2,99.21,99.157,99.2,1784200002.0
2007-05-31 05:45:00,99.2,99.21,99.149,99.19,2273500005.0
2007-05-31 06:00:00,99.19,99.21,99.15,99.2,2622599986.0
2007-05-31 06:15:00,99.2,99.2,99.16,99.18,2203300004.0
2007-05-31 06:30:00,99.18,99.19,99.149,99.18,3052799998.0
2007-05-31 06:45:00,99.18,99.19,99.14,99.17,2343699996.0
2007-05-31 07:00:00,99.17,99.21,99.13,99.175,5164299996.0
2007-05-31 07:15:00,99.175,99.19,99.15,99.17,1995899998.0
2007-05-31 07:30:00,99.18,99.185,99.11,99.12,3623299989.0
2007-05-31 07:45:00,99.13,99.25,99.12,99.21,6810800003.0
2007-05-31 08:00:00,99.21,99.27,99.18,99.25,6132299999.0
2007-05-31 08:15:00,99.25,99.32,99.22,99.26,8801499978.0
2007-05-31 08:30:00,99.27,99.3,99.22,99.29,11208400001.0
2007-05-31 08:45:00,99.3,99.34,99.25,99.27,10687399995.0
2007-05-31 09:00:00,99.26,99.29,99.2,99.23,10616400024.0
2007-05-31 09:15:00,99.24,99.26,99.18,99.215,8062800008.0
2007-05-31 09:30:00,99.22,99.24,99.18,99.22,9802600031.0
2007-05-31 09:45:00,99.21,99.25,99.2,99.22,6161900030.0
2007-05-31 10:00:00,99.22,99.28,99.22,99.26,8087499990.0
2007-05-31 10:15:00,99.255,99.29,99.24,99.28,10163000031.0
2007-05-31 10:30:00,99.27,99.29,99.22,99.26,8773100017.0
2007-05-31 10:45:00,99.26,99.27,99.17,99.24,7766900005.0
2007-05-31 11:00:00,99.23,99.25,99.21,99.22,5985600003.0
2007-05-31 11:15:00,99.225,99.255,99.2,99.25,5746899990.0
2007-05-31 11:30:00,99.24,99.28,99.21,99.25,11708600009.0
2007-05-31 11:45:00,99.25,99.27,99.22,99.26,7875000038.0
2007-05-31 12:00:00,99.24,99.25,99.175,99.21,8517399957.0
2007-05-31 12:15:00,99.205,99.25,99.18,99.2,9993500004.0
2007-05-31 12:30:00,99.2,99.22,99.19,99.2,5729499966.0
2007-05-31 12:45:00,99.2,99.22,99.16,99.17,5313400012.0
2007-05-31 13:00:00,99.18,99.18,99.12,99.15,9296500021.0
2007-05-31 13:15:00,99.15,99.22,99.15,99.2,5000300010.0
2007-05-31 13:30:00,99.2,99.21,99.15,99.17,10051900008.0
2007-05-31 13:45:00,99.17,99.23,99.12,99.22,11475100041.0
2007-05-31 14:00:00,99.215,99.27,99.185,99.24,10822299992.0
2007-05-31 14:15:00,99.24,99.36,99.23,99.31,15185799970.0
2007-05-31 14:30:00,99.29,99.36,99.28,99.32,14058899991.0
2007-05-31 14:45:00,99.315,99.37,99.31,99.36,12094799988.0
2007-05-31 15:00:00,99.36,99.38,99.31,99.34,9787199984.0
2007-05-31 15:15:00,99.34,99.35,99.29,99.335,5223999976.0
2007-05-31 15:30:00,99.335,99.4,99.33,99.38,9924099973.0
2007-05-31 15:45:00,99.38,99.41,99.34,99.35,16540799970.0
2007-05-31 16:00:00,99.35,99.4,99.315,99.4,18332400013.0
2007-05-31 16:15:00,99.4,99.44,99.34,99.35,18560199964.0
2007-05-31 16:30:00,99.36,99.4,99.33,99.35,14496900012.0
2007-05-31 16:45:00,99.35,99.42,99.33,99.39,13627600027.0
2007-05-31 17:00:00,99.39,99.41,99.32,99.34,18555999969.0
2007-05-31 17:15:00,99.34,99.38,99.295,99.365,16214400034.0
2007-05-31 17:30:00,99.37,99.42,99.345,99.41,9741399960.0
2007-05-31 17:45:00,99.41,99.42,99.35,99.37,5516799981.0
2007-05-31 18:00:00,99.36,99.38,99.31,99.37,5320099974.0
2007-05-31 18:15:00,99.37,99.39,99.35,99.37,4336499997.0
2007-05-31 18:30:00,99.37,99.37,99.305,99.32,5155999974.0
2007-05-31 18:45:00,99.32,99.37,99.31,99.37,4828899997.0
2007-05-31 19:00:00,99.365,99.37,99.32,99.36,5264200003.0
2007-05-31 19:15:00,99.36,99.39,99.33,99.365,4409799997.0
2007-05-31 19:30:00,99.365,99.4,99.34,99.39,4763899976.0
2007-05-31 19:45:00,99.39,99.42,99.38,99.42,3392100001.0
2007-05-31 20:00:00,99.42,99.455,99.4,99.42,5224499977.0
2007-05-31 20:15:00,99.42,99.43,99.36,99.38,5463599967.0
2007-05-31 20:30:00,99.38,99.39,99.35,99.355,4581399989.0
2007-05-31 20:45:00,99.36,99.36,99.27,99.3,6979399982.0
2007-05-31 21:00:00,99.3,99.36,99.3,99.33,4735699997.0
2007-05-31 21:15:00,99.335,99.355,99.3,99.32,1677499997.0
2007-05-31 21:30:00,99.32,99.33,99.3,99.32,1360100000.0
2007-05-31 21:45:00,99.32,99.36,99.31,99.35,2909299988.0
2007-05-31 22:00:00,99.345,99.37,99.31,99.33,1900399995.0
2007-05-31 22:15:00,99.34,99.37,99.31,99.35,1166499998.0
2007-05-31 22:30:00,99.323,99.36,99.316,99.335,1753099996.0
2007-05-31 22:45:00,99.34,99.36,99.3,99.33,1883100001.0
2007-05-31 23:00:00,99.29,99.36,99.27,99.31,1220800001.0
2007-05-31 23:15:00,99.32,99.375,99.28,99.33,1922300004.0
2007-05-31 23:30:00,99.33,99.35,99.29,99.34,1630700002.0
2007-05-31 23:45:00,99.34,99.36,99.32,99.32,1057600001.0
2007-06-01 00:00:00,99.33,99.35,99.278,99.345,2214000001.0
2007-06-01 00:15:00,99.355,99.38,99.302,99.37,3171700008.0
2007-06-01 00:30:00,99.331,99.39,99.311,99.37,2325899992.0
2007-06-01 00:45:00,99.37,99.39,99.321,99.34,2304699987.0
2007-06-01 01:00:00,99.36,99.37,99.31,99.33,1688000001.0
2007-06-01 01:15:00,99.35,99.36,99.302,99.35,1323400001.0
2007-06-01 01:30:00,99.35,99.38,99.321,99.37,1310399998.0
2007-06-01 01:45:00,99.37,99.4,99.345,99.35,2500000000.0
2007-06-01 02:00:00,99.36,99.36,99.3,99.33,3099399999.0
2007-06-01 02:15:00,99.325,99.36,99.3,99.35,1745900006.0
2007-06-01 02:30:00,99.35,99.38,99.34,99.36,3555799998.0
2007-06-01 02:45:00,99.36,99.39,99.33,99.36,3177900006.0
2007-06-01 03:00:00,99.36,99.38,99.35,99.36,2716399984.0
2007-06-01 03:15:00,99.35,99.38,99.34,99.37,3361899988.0
2007-06-01 03:30:00,99.37,99.41,99.37,99.38,3741400007.0
2007-06-01 03:45:00,99.39,99.41,99.38,99.4,2980099992.0
2007-06-01 04:00:00,99.4,99.41,99.328,99.38,2618899999.0
2007-06-01 04:15:00,99.385,99.39,99.339,99.37,3169599983.0
2007-06-01 04:30:00,99.38,99.39,99.36,99.375,2858899989.0
2007-06-01 04:45:00,99.375,99.39,99.36,99.37,1475199994.0
2007-06-01 05:00:00,99.37,99.38,99.326,99.35,1917999996.0
2007-06-01 05:15:00,99.36,99.38,99.35,99.38,1837399992.0
2007-06-01 05:30:00,99.38,99.4,99.339,99.358,2109000003.0
2007-06-01 05:45:00,99.39,99.41,99.38,99.38,1434200001.0
2007-06-01 06:00:00,99.39,99.4,99.38,99.395,1260200000.0
2007-06-01 06:15:00,99.352,99.41,99.341,99.4,1959599987.0
2007-06-01 06:30:00,99.4,99.43,99.357,99.425,4865200002.0
2007-06-01 06:45:00,99.43,99.45,99.4,99.44,2572200010.0
2007-06-01 07:00:00,99.435,99.45,99.41,99.42,1982400001.0
2007-06-01 07:15:00,99.43,99.46,99.41,99.44,3826600002.0
2007-06-01 07:30:00,99.44,99.45,99.4,99.42,3087699986.0
2007-06-01 07:45:00,99.42,99.45,99.39,99.43,6799799998.0
2007-06-01 08:00:00,99.43,99.45,99.32,99.335,7344099974.0
2007-06-01 08:15:00,99.34,99.38,99.33,99.36,6414799996.0
2007-06-01 08:30:00,99.36,99.38,99.29,99.29,14105899993.0
2007-06-01 08:45:00,99.31,99.37,99.29,99.345,15495300035.0
2007-06-01 09:00:00,99.345,99.35,99.24,99.28,13790299979.0
2007-06-01 09:15:00,99.28,99.31,99.26,99.305,10820300003.0
2007-06-01 09:30:00,99.31,99.33,99.27,99.29,7477100017.0
2007-06-01 09:45:00,99.29,99.29,99.23,99.27,10473200016.0
2007-06-01 10:00:00,99.26,99.31,99.25,99.265,5228400005.0
2007-06-01 10:15:00,99.265,99.3,99.24,99.28,7301200009.0
2007-06-01 10:30:00,99.27,99.28,99.23,99.25,6002500010.0
2007-06-01 10:45:00,99.25,99.26,99.22,99.23,8990299997.0
2007-06-01 11:00:00,99.23,99.26,99.21,99.22,8469500004.0
2007-06-01 11:15:00,99.22,99.24,99.19,99.24,6126100023.0
2007-06-01 11:30:00,99.24,99.24,99.17,99.2,9964600057.0
2007-06-01 11:45:00,99.2,99.21,99.17,99.185,7685999991.0
2007-06-01 12:00:00,99.185,99.19,99.14,99.17,6210100004.0
2007-06-01 12:15:00,99.17,99.18,99.08,99.13,12490500009.0
2007-06-01 12:30:00,99.14,99.18,99.12,99.18,5514899985.0
2007-06-01 12:45:00,99.18,99.22,99.17,99.2,7265799998.0
2007-06-01 13:00:00,99.21,99.23,99.17,99.19,6012599976.0
2007-06-01 13:15:00,99.19,99.2,99.17,99.195,8707700002.0
2007-06-01 13:30:00,99.2,99.21,99.145,99.15,5916700003.0
2007-06-01 13:45:00,99.16,99.17,99.095,99.11,7548400028.0
2007-06-01 14:00:00,99.11,99.25,99.1,99.17,9385299995.0
2007-06-01 14:15:00,99.17,99.19,99.0,99.09,11623499966.0
2007-06-01 14:30:00,99.01,99.33,98.96,99.24,11254600021.0
2007-06-01 14:45:00,99.24,99.26,99.02,99.15,10537700000.0
2007-06-01 15:00:00,99.14,99.23,99.12,99.2,8222999995.0
2007-06-01 15:15:00,99.2,99.22,99.15,99.19,13041099989.0
2007-06-01 15:30:00,99.19,99.22,99.16,99.2,14909799995.0
2007-06-01 15:45:00,99.2,99.27,99.17,99.19,11344099958.0
2007-06-01 16:00:00,99.15,99.265,99.08,99.095,22203299945.0
2007-06-01 16:15:00,99.095,99.11,99.04,99.08,18922700008.0
2007-06-01 16:30:00,99.08,99.16,99.06,99.1,16873400020.0
2007-06-01 16:45:00,99.1,99.13,99.05,99.12,19565200001.0
2007-06-01 17:00:00,99.12,99.27,99.105,99.22,19207400045.0
2007-06-01 17:15:00,99.22,99.24,99.19,99.24,10996599963.0
2007-06-01 17:30:00,99.23,99.24,99.16,99.21,10970699969.0
2007-06-01 17:45:00,99.21,99.29,99.21,99.27,8751399971.0
2007-06-01 18:00:00,99.27,99.3,99.26,99.265,4453700007.0
2007-06-01 18:15:00,99.27,99.28,99.2,99.23,3613700023.0
2007-06-01 18:30:00,99.24,99.25,99.17,99.23,1594100001.0
2007-06-01 18:45:00,99.23,99.28,99.2,99.26,2003000003.0
2007-06-01 19:00:00,99.26,99.27,99.19,99.26,2107799998.0
2007-06-01 19:15:00,99.25,99.26,99.19,99.22,1542299997.0
2007-06-01 19:30:00,99.21,99.24,99.182,99.24,1511099996.0
2007-06-01 19:45:00,99.23,99.23,99.16,99.19,1223300001.0
2007-06-01 20:00:00,99.2,99.23,99.16,99.22,1271599996.0
2007-06-01 20:15:00,99.22,99.22,99.16,99.21,1230899985.0
2007-06-01 20:30:00,99.22,99.23,99.18,99.2,1449699996.0
2007-06-01 20:45:00,99.2,99.23,99.18,99.2,1104099993.0
2007-06-01 21:00:00,99.18,99.21,99.154,99.19,2355300002.0
2007-06-01 21:15:00,99.2,99.21,99.143,99.17,2074800003.0
2007-06-01 21:30:00,99.17,99.21,99.107,99.21,1460299990.0
2007-06-01 21:45:00,99.2,99.22,99.161,99.21,897199995.0
2007-06-01 22:00:00,99.2,99.24,99.181,99.185,1086900000.0
2007-06-01 22:15:00,99.184,99.24,99.172,99.23,1422199997.0
2007-06-01 22:30:00,99.22,99.26,99.191,99.26,701699999.0
2007-06-01 22:45:00,99.26,99.26,99.2,99.26,977200005.0
2007-06-03 23:00:00,99.23,99.25,99.17,99.21,4134700011.0
2007-06-03 23:15:00,99.217,99.26,99.206,99.234,2911500005.0
2007-06-03 23:30:00,99.216,99.24,99.184,99.21,1168800000.0
2007-06-03 23:45:00,99.235,99.26,99.19,99.2,2010200000.0
2007-06-04 00:00:00,99.2,99.22,99.138,99.18,2607500008.0
2007-06-04 00:15:00,99.16,99.2,99.14,99.17,1578600010.0
2007-06-04 00:30:00,99.17,99.2,99.14,99.18,1438400006.0
2007-06-04 00:45:00,99.17,99.24,99.16,99.17,1503300010.0
2007-06-04 01:00:00,99.17,99.24,99.16,99.185,2064200006.0
2007-06-04 01:15:00,99.22,99.22,99.14,99.2,1958299996.0
2007-06-04 01:30:00,99.2,99.25,99.18,99.24,2106600002.0
2007-06-04 01:45:00,99.23,99.29,99.19,99.21,3341099999.0
2007-06-04 02:00:00,99.21,99.22,99.16,99.19,4638999988.0
2007-06-04 02:15:00,99.19,99.22,99.14,99.155,3825299985.0
2007-06-04 02:30:00,99.16,99.2,99.13,99.15,3957799992.0
2007-06-04 02:45:00,99.15,99.16,99.11,99.13,4139799994.0
2007-06-04 03:00:00,99.135,99.18,99.13,99.16,3006900007.0
2007-06-04 03:15:00,99.16,99.17,99.124,99.17,2104200000.0
2007-06-04 03:30:00,99.17,99.18,99.13,99.17,3771499995.0
2007-06-04 03:45:00,99.17,99.21,99.16,99.19,3844400023.0
2007-06-04 04:00:00,99.19,99.19,99.13,99.15,4018000008.0
2007-06-04 04:15:00,99.15,99.19,99.13,99.15,4180799958.0
2007-06-04 04:30:00,99.15,99.19,99.14,99.18,2960499993.0
2007-06-04 04:45:00,99.18,99.19,99.108,99.17,1859099995.0
2007-06-04 05:00:00,99.139,99.21,99.091,99.175,2873599989.0
2007-06-04 05:15:00,99.18,99.22,99.18,99.21,2405899997.0
2007-06-04 05:30:00,99.21,99.23,99.19,99.21,2832399991.0
2007-06-04 05:45:00,99.21,99.24,99.163,99.22,1625199997.0
2007-06-04 06:00:00,99.22,99.26,99.21,99.23,2962499989.0
2007-06-04 06:15:00,99.22,99.26,99.22,99.25,1615299990.0
2007-06-04 06:30:00,99.24,99.27,99.221,99.25,1722500003.0
2007-06-04 06:45:00,99.26,99.29,99.24,99.25,2780099993.0
2007-06-04 07:00:00,99.25,99.27,99.23,99.26,4288099989.0
2007-06-04 07:15:00,99.26,99.28,99.228,99.262,3387999990.0
2007-06-04 07:30:00,99.26,99.28,99.21,99.24,3731299994.0
2007-06-04 07:45:00,99.23,99.28,99.2,99.25,4438399998.0
2007-06-04 08:00:00,99.26,99.37,99.24,99.35,6296199996.0
2007-06-04 08:15:00,99.35,99.37,99.26,99.27,4315299992.0
2007-06-04 08:30:00,99.27,99.3,99.24,99.28,6454000003.0
2007-06-04 08:45:00,99.28,99.28,99.17,99.18,9745999999.0
2007-06-04 09:00:00,99.17,99.23,99.15,99.22,7219300013.0
2007-06-04 09:15:00,99.22,99.25,99.16,99.2,8355499964.0
2007-06-04 09:30:00,99.2,99.25,99.18,99.25,11022400031.0
2007-06-04 09:45:00,99.25,99.31,99.25,99.305,8358499987.0
2007-06-04 10:00:00,99.305,99.36,99.29,99.33,9724900016.0
2007-06-04 10:15:00,99.33,99.35,99.28,99.33,6427299969.0
2007-06-04 10:30:00,99.33,99.37,99.33,99.33,6479799973.0
2007-06-04 10:45:00,99.33,99.36,99.3,99.35,5607699983.0
2007-06-04 11:00:00,99.35,99.49,99.34,99.45,11500399989.0
2007-06-04 11:15:00,99.45,99.54,99.41,99.495,9749200021.0
2007-06-04 11:30:00,99.5,99.51,99.43,99.44,7321999998.0
2007-06-04 11:45:00,99.43,99.5,99.42,99.45,7798999992.0
2007-06-04 12:00:00,99.47,99.52,99.43,99.48,5114800001.0
2007-06-04 12:15:00,99.48,99.51,99.44,99.495,5945499965.0
2007-06-04 12:30:00,99.5,99.53,99.49,99.51,5956199974.0
2007-06-04 12:45:00,99.5,99.53,99.46,99.48,7650099991.0
2007-06-04 13:00:00,99.47,99.5,99.43,99.48,7868799974.0
2007-06-04 13:15:00,99.49,99.49,99.43,99.45,4553700006.0
2007-06-04 13:30:00,99.445,99.52,99.445,99.5,5187499990.0
2007-06-04 13:45:00,99.5,99.54,99.46,99.49,7882399984.0
2007-06-04 14:00:00,99.49,99.56,99.49,99.54,10932200005.0
2007-06-04 14:15:00,99.545,99.56,99.515,99.52,11168900048.0
2007-06-04 14:30:00,99.52,99.53,99.46,99.46,20689600049.0
2007-06-04 14:45:00,99.465,99.47,99.35,99.45,22293500011.0
2007-06-04 15:00:00,99.45,99.49,99.41,99.42,14727400013.0
2007-06-04 15:15:00,99.42,99.48,99.4,99.445,18501600060.0
2007-06-04 15:30:00,99.45,99.54,99.44,99.48,18657700022.0
2007-06-04 15:45:00,99.47,99.53,99.43,99.48,11959700003.0
2007-06-04 16:00:00,99.43,99.52,99.43,99.49,17341099978.0
2007-06-04 16:15:00,99.5,99.51,99.45,99.49,16328200005.0
2007-06-04 16:30:00,99.49,99.51,99.47,99.48,11090399978.0
2007-06-04 16:45:00,99.48,99.51,99.45,99.46,13972400003.0
2007-06-04 17:00:00,99.46,99.5,99.46,99.47,12244199997.0
2007-06-04 17:15:00,99.47,99.53,99.46,99.52,12885900013.0
2007-06-04 17:30:00,99.52,99.6,99.515,99.58,11016999991.0
2007-06-04 17:45:00,99.57,99.6,99.49,99.51,6680399988.0
2007-06-04 18:00:00,99.505,99.53,99.455,99.46,5369800006.0
2007-06-04 18:15:00,99.47,99.56,99.45,99.525,7634599966.0
2007-06-04 18:30:00,99.53,99.53,99.49,99.5,3594999969.0
2007-06-04 18:45:00,99.505,99.52,99.46,99.5,4658600001.0
2007-06-04 19:00:00,99.51,99.52,99.46,99.48,5903399993.0
2007-06-04 19:15:00,99.48,99.5,99.46,99.48,5965699995.0
2007-06-04 19:30:00,99.48,99.52,99.419,99.52,5630199975.0
2007-06-04 19:45:00,99.52,99.55,99.51,99.54,2663899994.0
2007-06-04 20:00:00,99.54,99.54,99.5,99.5,3866699994.0
2007-06-04 20:15:00,99.5,99.53,99.49,99.51,5059999987.0
2007-06-04 20:30:00,99.505,99.51,99.47,99.495,4559899991.0
2007-06-04 20:45:00,99.5,99.54,99.49,99.53,4561499976.0
2007-06-04 21:00:00,99.53,99.55,99.49,99.51,3455200000.0
2007-06-04 21:15:00,99.51,99.55,99.474,99.53,1556899994.0
2007-06-04 21:30:00,99.53,99.53,99.49,99.495,2561800010.0
2007-06-04 21:45:00,99.5,99.51,99.47,99.51,2060600003.0
2007-06-04 22:00:00,99.5,99.51,99.48,99.5,1381199995.0
2007-06-04 22:15:00,99.5,99.52,99.452,99.515,1013499996.0
2007-06-04 22:30:00,99.515,99.54,99.479,99.52,1707399992.0
2007-06-04 22:45:00,99.52,99.53,99.48,99.5,1676799998.0
2007-06-04 23:00:00,99.5,99.5,99.429,99.453,863100001.0
2007-06-04 23:15:00,99.44,99.48,99.4,99.47,2077400014.0
2007-06-04 23:30:00,99.47,99.52,99.43,99.5,1409599997.0
2007-06-04 23:45:00,99.495,99.505,99.429,99.429,1166300005.0
2007-06-05 00:00:00,99.46,99.48,99.434,99.48,1558799998.0
2007-06-05 00:15:00,99.47,99.52,99.44,99.5,3193799999.0
2007-06-05 00:30:00,99.5,99.52,99.47,99.51,1603599997.0
2007-06-05 00:45:00,99.515,99.53,99.48,99.52,2048399987.0
2007-06-05 01:00:00,99.52,99.54,99.48,99.5,2141899997.0
2007-06-05 01:15:00,99.5,99.52,99.43,99.47,4017599990.0
2007-06-05 01:30:00,99.48,99.51,99.47,99.5,3796299972.0
2007-06-05 01:45:00,99.51,99.53,99.465,99.47,2559999995.0
2007-06-05 02:00:00,99.465,99.51,99.44,99.5,4489999991.0
2007-06-05 02:15:00,99.5,99.55,99.463,99.55,3338699990.0
2007-06-05 02:30:00,99.56,99.56,99.5,99.53,4186299987.0
2007-06-05 02:45:00,99.53,99.58,99.52,99.545,4466299993.0
2007-06-05 03:00:00,99.55,99.58,99.54,99.57,2398099979.0
2007-06-05 03:15:00,99.57,99.61,99.53,99.55,4372299982.0
2007-06-05 03:30:00,99.55,99.58,99.515,99.515,3842400002.0
2007-06-05 03:45:00,99.52,99.55,99.5,99.525,3300200003.0
2007-06-05 04:00:00,99.525,99.55,99.52,99.54,2392599989.0
2007-06-05 04:15:00,99.53,99.55,99.486,99.52,2278400002.0
2007-06-05 04:30:00,99.53,99.56,99.52,99.56,3134799995.0
2007-06-05 04:45:00,99.56,99.56,99.52,99.53,3620699960.0
2007-06-05 05:00:00,99.53,99.59,99.53,99.59,2738000000.0
2007-06-05 05:15:00,99.59,99.61,99.585,99.605,1491899995.0
2007-06-05 05:30:00,99.6,99.62,99.557,99.6,2852399990.0
2007-06-05 05:45:00,99.61,99.635,99.59,99.6,3959999998.0
2007-06-05 06:00:00,99.6,99.605,99.56,99.58,3574799999.0
2007-06-05 06:15:00,99.585,99.63,99.57,99.61,4197399982.0
2007-06-05 06:30:00,99.61,99.645,99.59,99.615,3683999990.0
2007-06-05 06:45:00,99.62,99.63,99.56,99.6,5031099971.0
2007-06-05 07:00:00,99.59,99.59,99.56,99.585,2538099992.0
2007-06-05 07:15:00,99.59,99.62,99.57,99.59,2978799986.0
2007-06-05 07:30:00,99.6,99.62,99.58,99.59,2832000008.0
2007-06-05 07:45:00,99.59,99.6,99.55,99.59,6080499984.0
2007-06-05 08:00:00,99.59,99.66,99.58,99.63,7235899962.0
2007-06-05 08:15:00,99.63,99.63,99.55,99.58,7430799953.0
2007-06-05 08:30:00,99.58,99.68,99.57,99.67,9559899946.0
2007-06-05 08:45:00,99.67,99.69,99.63,99.65,10241899968.0
2007-06-05 09:00:00,99.64,99.655,99.585,99.6,12070800000.0
2007-06-05 09:15:00,99.61,99.71,99.6,99.69,15396299974.0
2007-06-05 09:30:00,99.69,99.72,99.59,99.61,11574399972.0
2007-06-05 09:45:00,99.61,99.66,99.59,99.63,12029399988.0
2007-06-05 10:00:00,99.63,99.68,99.585,99.68,12206099982.0
2007-06-05 10:15:00,99.68,99.71,99.65,99.67,10879400021.0
2007-06-05 10:30:00,99.66,99.72,99.64,99.7,11487899993.0
2007-06-05 10:45:00,99.7,99.72,99.66,99.66,6855100034.0
2007-06-05 11:00:00,99.66,99.68,99.64,99.65,6840499994.0
2007-06-05 11:15:00,99.66,99.7,99.65,99.68,9723799961.0
2007-06-05 11:30:00,99.68,99.695,99.64,99.67,9816399987.0
2007-06-05 11:45:00,99.67,99.69,99.6,99.64,10519999995.0
2007-06-05 12:00:00,99.64,99.67,99.62,99.66,9937100037.0
2007-06-05 12:15:00,99.655,99.655,99.6,99.635,5418999993.0
2007-06-05 12:30:00,99.63,99.68,99.61,99.64,4175099995.0
2007-06-05 12:45:00,99.655,99.68,99.64,99.66,6469299985.0
2007-06-05 13:00:00,99.66,99.675,99.58,99.61,10213600030.0
2007-06-05 13:15:00,99.6,99.63,99.585,99.62,6907700020.0
2007-06-05 13:30:00,99.62,99.64,99.6,99.62,8223200017.0
2007-06-05 13:45:00,99.63,99.76,99.61,99.75,7224500002.0
2007-06-05 14:00:00,99.75,99.77,99.69,99.74,10308599993.0
2007-06-05 14:15:00,99.74,99.8,99.68,99.77,25799799969.0
2007-06-05 14:30:00,99.77,99.78,99.63,99.67,20550600018.0
2007-06-05 14:45:00,99.665,99.68,99.55,99.6,20509900037.0
2007-06-05 15:00:00,99.6,99.63,99.44,99.48,18277400035.0
2007-06-05 15:15:00,99.48,99.63,99.46,99.625,18062899987.0
2007-06-05 15:30:00,99.62,99.63,99.54,99.575,14097899987.0
2007-06-05 15:45:00,99.575,99.6,99.55,99.6,9007699981.0
2007-06-05 16:00:00,99.565,99.72,99.54,99.675,4283100000.0
2007-06-05 16:15:00,99.67,99.715,99.61,99.695,4151700000.0
2007-06-05 16:30:00,99.69,99.765,99.67,99.71,3163700000.0
2007-06-05 16:45:00,99.71,99.73,99.65,99.7,13964199966.0
2007-06-05 17:00:00,99.7,99.77,99.66,99.73,12982899983.0
2007-06-05 17:15:00,99.74,99.76,99.69,99.71,10015700024.0
2007-06-05 17:30:00,99.71,99.745,99.66,99.74,11771900012.0
2007-06-05 17:45:00,99.74,99.75,99.65,99.67,10143599966.0
2007-06-05 18:00:00,99.68,99.72,99.64,99.67,14363099985.0
2007-06-05 18:15:00,99.67,99.68,99.575,99.6,13807999996.0
2007-06-05 18:30:00,99.6,99.665,99.6,99.645,13847199986.0
2007-06-05 18:45:00,99.65,99.68,99.625,99.63,9874799962.0
2007-06-05 19:00:00,99.63,99.69,99.56,99.655,9958100007.0
2007-06-05 19:15:00,99.66,99.67,99.57,99.59,6377699985.0
2007-06-05 19:30:00,99.59,99.66,99.58,99.59,7419000032.0
2007-06-05 19:45:00,99.58,99.66,99.58,99.65,5169400015.0
2007-06-05 20:00:00,99.645,99.67,99.62,99.625,5881599998.0
2007-06-05 20:15:00,99.625,99.67,99.6,99.64,5220999985.0
2007-06-05 20:30:00,99.63,99.65,99.6,99.61,4487999982.0
2007-06-05 20:45:00,99.61,99.67,99.61,99.61,5432499986.0
2007-06-05 21:00:00,99.61,99.69,99.61,99.675,3181500001.0
2007-06-05 21:15:00,99.68,99.68,99.63,99.65,2613700000.0
2007-06-05 21:30:00,99.65,99.68,99.65,99.68,2730200008.0
2007-06-05 21:45:00,99.68,99.68,99.61,99.62,2171999989.0
2007-06-05 22:00:00,99.62,99.66,99.59,99.6,3889199997.0
2007-06-05 22:15:00,99.61,99.64,99.57,99.625,3478099996.0
2007-06-05 22:30:00,99.625,99.66,99.6,99.65,2008199999.0
2007-06-05 22:45:00,99.65,99.66,99.59,99.65,3481700009.0
2007-06-05 23:00:00,99.63,99.67,99.59,99.64,930400006.0
2007-06-05 23:15:00,99.64,99.68,99.62,99.63,1920600002.0
2007-06-05 23:30:00,99.63,99.645,99.569,99.59,2641400007.0
2007-06-05 23:45:00,99.605,99.63,99.57,99.57,1321999999.0
2007-06-06 00:00:00,99.58,99.625,99.56,99.62,1482300000.0
2007-06-06 00:15:00,99.62,99.63,99.59,99.61,2035199999.0
2007-06-06 00:30:00,99.62,99.62,99.55,99.56,2380700006.0
2007-06-06 00:45:00,99.55,99.61,99.55,99.59,2940399999.0
2007-06-06 01:00:00,99.59,99.62,99.58,99.615,2644499999.0
2007-06-06 01:15:00,99.59,99.65,99.59,99.65,2416999994.0
2007-06-06 01:30:00,99.65,99.665,99.62,99.66,3119199983.0
2007-06-06 01:45:00,99.66,99.67,99.64,99.665,2758000001.0
2007-06-06 02:00:00,99.665,99.7,99.62,99.69,4177099992.0
2007-06-06 02:15:00,99.69,99.7,99.62,99.63,4724799973.0
2007-06-06 02:30:00,99.64,99.68,99.61,99.66,2763100000.0
2007-06-06 02:45:00,99.66,99.68,99.64,99.66,4012299980.0
2007-06-06 03:00:00,99.66,99.66,99.61,99.64,2474099986.0
2007-06-06 03:15:00,99.64,99.64,99.6,99.61,2937999987.0
2007-06-06 03:30:00,99.6,99.65,99.58,99.64,5779599993.0
2007-06-06 03:45:00,99.64,99.67,99.59,99.63,4612899999.0
2007-06-06 04:00:00,99.63,99.65,99.6,99.63,4619999973.0
2007-06-06 04:15:00,99.63,99.63,99.58,99.59,2944899988.0
2007-06-06 04:30:00,99.59,99.6,99.53,99.54,5174599979.0
2007-06-06 04:45:00,99.55,99.58,99.53,99.58,2609400006.0
2007-06-06 05:00:00,99.57,99.6,99.56,99.595,2812499999.0
2007-06-06 05:15:00,99.595,99.63,99.575,99.59,3566499998.0
2007-06-06 05:30:00,99.59,99.625,99.57,99.62,2244700000.0
2007-06-06 05:45:00,99.615,99.62,99.56,99.61,3105799985.0
2007-06-06 06:00:00,99.62,99.62,99.56,99.6,3571299999.0
2007-06-06 06:15:00,99.6,99.605,99.57,99.58,3167699992.0
2007-06-06 06:30:00,99.58,99.595,99.56,99.59,2042799991.0
2007-06-06 06:45:00,99.59,99.61,99.57,99.595,2350800003.0
2007-06-06 07:00:00,99.6,99.62,99.59,99.61,2317499997.0
2007-06-06 07:15:00,99.61,99.64,99.57,99.62,3157899997.0
2007-06-06 07:30:00,99.625,99.68,99.61,99.67,4071299985.0
2007-06-06 07:45:00,99.67,99.69,99.63,99.68,4104199986.0
2007-06-06 08:00:00,99.68,99.74,99.65,99.705,9061099981.0
2007-06-06 08:15:00,99.705,99.76,99.7,99.74,5542199981.0
2007-06-06 08:30:00,99.74,99.785,99.73,99.775,7475999977.0
2007-06-06 08:45:00,99.775,99.78,99.69,99.71,10926199974.0
2007-06-06 09:00:00,99.71,99.73,99.65,99.68,11206800009.0
2007-06-06 09:15:00,99.68,99.73,99.66,99.71,7831200013.0
2007-06-06 09:30:00,99.71,99.72,99.62,99.66,6642700006.0
2007-06-06 09:45:00,99.66,99.66,99.59,99.61,13817000035.0
2007-06-06 10:00:00,99.6,99.63,99.49,99.61,19097199998.0
2007-06-06 10:15:00,99.6,99.615,99.52,99.54,14116100002.0
2007-06-06 10:30:00,99.54,99.59,99.5,99.54,13820300022.0
2007-06-06 10:45:00,99.54,99.69,99.52,99.63,17464800062.0
2007-06-06 11:00:00,99.63,99.67,99.6,99.605,13721599990.0
2007-06-06 11:15:00,99.605,99.645,99.58,99.625,13249599969.0
2007-06-06 11:30:00,99.63,99.63,99.54,99.57,9206799993.0
2007-06-06 11:45:00,99.56,99.61,99.54,99.56,10426600033.0
2007-06-06 12:00:00,99.57,99.58,99.52,99.55,9025000028.0
2007-06-06 12:15:00,99.55,99.59,99.44,99.48,21218200063.0
2007-06-06 12:30:00,99.48,99.53,99.43,99.51,18630099981.0
2007-06-06 12:45:00,99.51,99.52,99.44,99.44,11309899966.0
2007-06-06 13:00:00,99.45,99.5,99.42,99.47,11835700006.0
2007-06-06 13:15:00,99.48,99.52,99.44,99.51,16345700032.0
2007-06-06 13:30:00,99.5,99.53,99.43,99.45,13400000025.0
2007-06-06 13:45:00,99.41,99.49,99.37,99.45,15906100033.0
2007-06-06 14:00:00,99.45,99.5,99.43,99.465,13999799991.0
2007-06-06 14:15:00,99.46,99.54,99.45,99.49,16419900009.0
2007-06-06 14:30:00,99.48,99.55,99.41,99.45,20343399995.0
2007-06-06 14:45:00,99.45,99.59,99.43,99.58,22429799996.0
2007-06-06 15:00:00,99.59,99.605,99.49,99.53,16370499990.0
2007-06-06 15:15:00,99.53,99.56,99.49,99.53,12480899969.0
2007-06-06 15:30:00,99.53,99.57,99.49,99.545,12272700000.0
2007-06-06 15:45:00,99.54,99.58,99.49,99.565,17438799988.0
2007-06-06 16:00:00,99.565,99.61,99.555,99.565,14091500004.0
2007-06-06 16:15:00,99.57,99.58,99.51,99.54,12784899980.0
2007-06-06 16:30:00,99.54,99.54,99.37,99.405,15555800039.0
2007-06-06 16:45:00,99.41,99.43,99.345,99.39,17685399982.0
2007-06-06 17:00:00,99.41,99.46,99.39,99.43,12066199999.0
2007-06-06 17:15:00,99.43,99.54,99.38,99.5,9021200006.0
2007-06-06 17:30:00,99.51,99.52,99.41,99.45,7602399969.0
2007-06-06 17:45:00,99.46,99.46,99.39,99.42,5957799992.0
2007-06-06 18:00:00,99.43,99.46,99.4,99.42,4391699995.0
2007-06-06 18:15:00,99.42,99.48,99.41,99.42,3582599997.0
2007-06-06 18:30:00,99.43,99.51,99.4,99.49,3753900007.0
2007-06-06 18:45:00,99.49,99.5,99.41,99.44,4271299997.0
2007-06-06 19:00:00,99.44,99.45,99.38,99.41,4649600002.0
2007-06-06 19:15:00,99.41,99.43,99.35,99.41,4630299995.0
2007-06-06 19:30:00,99.42,99.42,99.362,99.41,3067799983.0
2007-06-06 19:45:00,99.42,99.46,99.36,99.41,3678399995.0
2007-06-06 20:00:00,99.41,99.42,99.36,99.4,1989799999.0
2007-06-06 20:15:00,99.39,99.41,99.35,99.4,2238699996.0
2007-06-06 20:30:00,99.4,99.51,99.38,99.47,3449699998.0
2007-06-06 20:45:00,99.47,99.51,99.44,99.5,2817300000.0
2007-06-06 21:00:00,99.5,99.51,99.465,99.48,1787900001.0
2007-06-06 21:15:00,99.48,99.52,99.46,99.52,2361400009.0
2007-06-06 21:30:00,99.52,99.54,99.48,99.49,1474199996.0
2007-06-06 21:45:00,99.49,99.52,99.48,99.49,1784799998.0
2007-06-06 22:00:00,99.5,99.53,99.48,99.52,2060999997.0
2007-06-06 22:15:00,99.52,99.53,99.47,99.485,829599999.0
2007-06-06 22:30:00,99.52,99.56,99.51,99.54,1072300000.0
2007-06-06 22:45:00,99.55,99.55,99.499,99.52,1322199998.0
2007-06-06 23:00:00,99.53,99.57,99.48,99.51,2005200018.0
2007-06-06 23:15:00,99.52,99.52,99.46,99.5,1511300029.0
2007-06-06 23:30:00,99.5,99.5,99.44,99.475,1844500030.0
2007-06-06 23:45:00,99.5,99.51,99.43,99.45,969100013.0
2007-06-07 00:00:00,99.44,99.47,99.38,99.44,1740500001.0
2007-06-07 00:15:00,99.44,99.47,99.39,99.45,1640899996.0
2007-06-07 00:30:00,99.45,99.48,99.38,99.4,1541899995.0
2007-06-07 00:45:00,99.4,99.46,99.39,99.44,1852800007.0
2007-06-07 01:00:00,99.44,99.47,99.39,99.45,1646600000.0
2007-06-07 01:15:00,99.46,99.46,99.39,99.4,2195400003.0
2007-06-07 01:30:00,99.41,99.42,99.35,99.39,1455400000.0
2007-06-07 01:45:00,99.39,99.39,99.33,99.33,2093200006.0
2007-06-07 02:00:00,99.33,99.35,99.26,99.34,6513699983.0
2007-06-07 02:15:00,99.34,99.42,99.34,99.4,4327100001.0
2007-06-07 02:30:00,99.39,99.43,99.37,99.4,2409699999.0
2007-06-07 02:45:00,99.4,99.42,99.35,99.35,2353099986.0
2007-06-07 03:00:00,99.36,99.4,99.35,99.39,1803499997.0
2007-06-07 03:15:00,99.39,99.4,99.37,99.37,1710999998.0
2007-06-07 03:30:00,99.38,99.47,99.37,99.44,3683799996.0
2007-06-07 03:45:00,99.44,99.47,99.41,99.42,4157299994.0
2007-06-07 04:00:00,99.42,99.44,99.39,99.44,2992500006.0
2007-06-07 04:15:00,99.44,99.49,99.43,99.48,3987699993.0
2007-06-07 04:30:00,99.48,99.53,99.46,99.5,2979299983.0
2007-06-07 04:45:00,99.49,99.51,99.48,99.49,1476300004.0
2007-06-07 05:00:00,99.49,99.56,99.49,99.54,2707899983.0
2007-06-07 05:15:00,99.54,99.54,99.5,99.52,1423000000.0
2007-06-07 05:30:00,99.52,99.52,99.48,99.52,1403800005.0
2007-06-07 05:45:00,99.52,99.54,99.47,99.52,2692699998.0
2007-06-07 06:00:00,99.52,99.56,99.49,99.55,3582299986.0
2007-06-07 06:15:00,99.54,99.58,99.5,99.52,3472399997.0
2007-06-07 06:30:00,99.52,99.56,99.51,99.54,2246500006.0
2007-06-07 06:45:00,99.55,99.58,99.495,99.54,3224999998.0
2007-06-07 07:00:00,99.54,99.55,99.5,99.53,2729599994.0
2007-06-07 07:15:00,99.53,99.54,99.47,99.5,2077599999.0
2007-06-07 07:30:00,99.5,99.52,99.47,99.5,2251500002.0
2007-06-07 07:45:00,99.51,99.6,99.48,99.59,2835300003.0
2007-06-07 08:00:00,99.59,99.7,99.58,99.66,6233199997.0
2007-06-07 08:15:00,99.66,99.71,99.61,99.62,4813099990.0
2007-06-07 08:30:00,99.63,99.64,99.56,99.6,5772100006.0
2007-06-07 08:45:00,99.6,99.62,99.537,99.58,5814700012.0
2007-06-07 09:00:00,99.58,99.63,99.53,99.58,11199000029.0
2007-06-07 09:15:00,99.58,99.59,99.44,99.48,12096600031.0
2007-06-07 09:30:00,99.48,99.49,99.42,99.46,7932799999.0
2007-06-07 09:45:00,99.46,99.48,99.4,99.43,9700700020.0
2007-06-07 10:00:00,99.43,99.48,99.42,99.46,8235700050.0
2007-06-07 10:15:00,99.47,99.54,99.45,99.48,10680600009.0
2007-06-07 10:30:00,99.48,99.52,99.44,99.46,7813900008.0
2007-06-07 10:45:00,99.45,99.46,99.38,99.41,9272200011.0
2007-06-07 11:00:00,99.41,99.42,99.29,99.31,10262399994.0
2007-06-07 11:15:00,99.33,99.33,99.23,99.27,10685499990.0
2007-06-07 11:30:00,99.28,99.29,99.21,99.26,8602600010.0
2007-06-07 11:45:00,99.26,99.29,99.19,99.2,9266300007.0
2007-06-07 12:00:00,99.21,99.24,99.15,99.17,8773299999.0
2007-06-07 12:15:00,99.17,99.25,99.15,99.17,14597899971.0
2007-06-07 12:30:00,99.17,99.22,99.15,99.19,7556000000.0
2007-06-07 12:45:00,99.19,99.21,99.11,99.16,7592000024.0
2007-06-07 13:00:00,99.17,99.24,99.12,99.23,6728100013.0
2007-06-07 13:15:00,99.23,99.27,99.19,99.25,7834699985.0
2007-06-07 13:30:00,99.25,99.28,99.2,99.21,8193499994.0
2007-06-07 13:45:00,99.21,99.28,99.18,99.21,11679200022.0
2007-06-07 14:00:00,99.22,99.23,99.16,99.17,13398600022.0
2007-06-07 14:15:00,99.17,99.2,99.11,99.19,11333600005.0
2007-06-07 14:30:00,99.19,99.24,99.17,99.19,13681200009.0
2007-06-07 14:45:00,99.18,99.25,99.18,99.21,12115900060.0
2007-06-07 15:00:00,99.21,99.28,99.2,99.22,9514099997.0
2007-06-07 15:15:00,99.23,99.27,99.2,99.26,8905200011.0
2007-06-07 15:30:00,99.26,99.27,99.21,99.27,10602299998.0
2007-06-07 15:45:00,99.27,99.36,99.23,99.24,12594300009.0
2007-06-07 16:00:00,99.24,99.27,99.18,99.21,12918100019.0
2007-06-07 16:15:00,99.2,99.23,99.17,99.2,13526400001.0
2007-06-07 16:30:00,99.2,99.24,99.15,99.19,15026299974.0
2007-06-07 16:45:00,99.18,99.2,99.12,99.2,11297300001.0
2007-06-07 17:00:00,99.2,99.21,99.07,99.1,14178500018.0
2007-06-07 17:15:00,99.1,99.13,99.04,99.05,14149700036.0
2007-06-07 17:30:00,99.05,99.09,99.01,99.05,7128200004.0
2007-06-07 17:45:00,99.05,99.11,99.04,99.08,8600199980.0
2007-06-07 18:00:00,99.09,99.1,99.0,99.05,9424099981.0
2007-06-07 18:15:00,99.05,99.07,98.93,98.97,6547099997.0
2007-06-07 18:30:00,98.97,99.01,98.87,98.91,8867400009.0
2007-06-07 18:45:00,98.9,98.93,98.64,98.69,12390300034.0
2007-06-07 19:00:00,98.69,98.83,98.69,98.77,8538600015.0
2007-06-07 19:15:00,98.77,98.78,98.68,98.75,8482999996.0
2007-06-07 19:30:00,98.75,98.78,98.68,98.69,5673000005.0
2007-06-07 19:45:00,98.68,98.77,98.68,98.77,6350600023.0
2007-06-07 20:00:00,98.77,98.8,98.76,98.79,3170600011.0
2007-06-07 20:15:00,98.79,98.83,98.78,98.78,3263200000.0
2007-06-07 20:30:00,98.79,98.85,98.78,98.83,3547999990.0
2007-06-07 20:45:00,98.83,98.88,98.81,98.86,3335700011.0
2007-06-07 21:00:00,98.86,98.89,98.81,98.84,2398000007.0
2007-06-07 21:15:00,98.85,98.89,98.77,98.8,4084399998.0
2007-06-07 21:30:00,98.8,98.8,98.75,98.75,3883000040.0
2007-06-07 21:45:00,98.75,98.8,98.73,98.73,2822300004.0
2007-06-07 22:00:00,98.74,98.75,98.69,98.73,2848399994.0
2007-06-07 22:15:00,98.73,98.75,98.67,98.72,3208499999.0
2007-06-07 22:30:00,98.71,98.8,98.69,98.8,3086300002.0
2007-06-07 22:45:00,98.8,98.84,98.77,98.81,2266700003.0
2007-06-07 23:00:00,98.79,98.85,98.79,98.84,2012200018.0
2007-06-07 23:15:00,98.84,98.85,98.79,98.82,1579700016.0
2007-06-07 23:30:00,98.82,98.83,98.73,98.76,1415300002.0
2007-06-07 23:45:00,98.77,98.78,98.71,98.75,1774100010.0
2007-06-08 00:00:00,98.77,98.8,98.72,98.75,3489800001.0
2007-06-08 00:15:00,98.755,98.77,98.7,98.74,2576600003.0
2007-06-08 00:30:00,98.74,98.77,98.71,98.74,2409400007.0
2007-06-08 00:45:00,98.74,98.76,98.69,98.72,4447699997.0
2007-06-08 01:00:00,98.725,98.855,98.7,98.855,5076200009.0
2007-06-08 01:15:00,98.855,98.87,98.79,98.83,6081900003.0
2007-06-08 01:30:00,98.83,98.885,98.82,98.84,3881299988.0
2007-06-08 01:45:00,98.84,98.93,98.84,98.87,6957400013.0
2007-06-08 02:00:00,98.87,98.91,98.81,98.86,6204099990.0
2007-06-08 02:15:00,98.86,98.95,98.855,98.915,7476999985.0
2007-06-08 02:30:00,98.92,98.96,98.9,98.9,6935599970.0
2007-06-08 02:45:00,98.9,98.95,98.79,98.83,8708499982.0
2007-06-08 03:00:00,98.825,98.89,98.8,98.845,4830799993.0
2007-06-08 03:15:00,98.85,98.88,98.83,98.87,3267799984.0
2007-06-08 03:30:00,98.87,98.93,98.85,98.9,4489899978.0
2007-06-08 03:45:00,98.895,98.94,98.88,98.92,6002599968.0
2007-06-08 04:00:00,98.92,99.0,98.89,98.97,6953699971.0
2007-06-08 04:15:00,98.97,98.98,98.91,98.95,4496699983.0
2007-06-08 04:30:00,98.95,98.95,98.86,98.86,4428999988.0
2007-06-08 04:45:00,98.86,98.9,98.85,98.875,5314999998.0
2007-06-08 05:00:00,98.88,98.89,98.86,98.86,3819099988.0
2007-06-08 05:15:00,98.86,98.89,98.835,98.86,2339299982.0
2007-06-08 05:30:00,98.87,98.9,98.86,98.89,3990399984.0
2007-06-08 05:45:00,98.89,98.91,98.86,98.89,3786899987.0
2007-06-08 06:00:00,98.89,98.92,98.87,98.9,3511899982.0
2007-06-08 06:15:00,98.9,98.93,98.844,98.91,3911399995.0
2007-06-08 06:30:00,98.91,98.93,98.89,98.9,3542700005.0
2007-06-08 06:45:00,98.9,98.92,98.86,98.88,4184099971.0
2007-06-08 07:00:00,98.89,98.89,98.834,98.89,3973099996.0
2007-06-08 07:15:00,98.89,98.895,98.84,98.84,4038299982.0
2007-06-08 07:30:00,98.84,98.87,98.81,98.85,7506100003.0
2007-06-08 07:45:00,98.85,98.88,98.8,98.86,8007099971.0
2007-06-08 08:00:00,98.855,98.86,98.77,98.8,10936299980.0
2007-06-08 08:15:00,98.795,98.83,98.73,98.73,9320499965.0
2007-06-08 08:30:00,98.74,98.8,98.66,98.68,12157499979.0
2007-06-08 08:45:00,98.69,98.77,98.64,98.74,13702999991.0
2007-06-08 09:00:00,98.74,98.74,98.56,98.655,12790499996.0
2007-06-08 09:15:00,98.65,98.68,98.33,98.48,19173399962.0
2007-06-08 09:30:00,98.46,98.56,98.43,98.535,13171200015.0
2007-06-08 09:45:00,98.535,98.57,98.43,98.47,16549200011.0
2007-06-08 10:00:00,98.47,98.48,98.36,98.45,19208400032.0
2007-06-08 10:15:00,98.45,98.55,98.42,98.52,17565800032.0
2007-06-08 10:30:00,98.53,98.57,98.49,98.53,13427899969.0
2007-06-08 10:45:00,98.53,98.62,98.52,98.57,16991800021.0
2007-06-08 11:00:00,98.57,98.6,98.54,98.55,8986199982.0
2007-06-08 11:15:00,98.55,98.58,98.515,98.57,10769599938.0
2007-06-08 11:30:00,98.57,98.57,98.41,98.45,19965099950.0
2007-06-08 11:45:00,98.45,98.61,98.44,98.475,19400999998.0
2007-06-08 12:00:00,98.45,98.54,98.36,98.48,21540299996.0
2007-06-08 12:15:00,98.47,98.62,98.44,98.59,17573199990.0
2007-06-08 12:30:00,98.59,98.61,98.45,98.47,15837200021.0
2007-06-08 12:45:00,98.48,98.6,98.45,98.59,15508099975.0
2007-06-08 13:00:00,98.59,98.605,98.5,98.55,15061799940.0
2007-06-08 13:15:00,98.55,98.61,98.52,98.555,12641799990.0
2007-06-08 13:30:00,98.56,98.56,98.43,98.49,18540099986.0
2007-06-08 13:45:00,98.49,98.59,98.48,98.57,17576799967.0
2007-06-08 14:00:00,98.57,98.58,98.49,98.56,13426800036.0
2007-06-08 14:15:00,98.56,98.66,98.54,98.55,19345599980.0
2007-06-08 14:30:00,98.51,98.63,98.51,98.58,21877199979.0
2007-06-08 14:45:00,98.58,98.62,98.55,98.55,16769599991.0
2007-06-08 15:00:00,98.55,98.67,98.51,98.58,18322800011.0
2007-06-08 15:15:00,98.587,98.649,98.547,98.59,7650999985.0
2007-06-08 15:30:00,98.59,98.655,98.52,98.52,16580299930.0
2007-06-08 15:45:00,98.53,98.55,98.45,98.49,17202300031.0
2007-06-08 16:00:00,98.51,98.56,98.48,98.51,17857300047.0
2007-06-08 16:15:00,98.51,98.6,98.5,98.57,16068500012.0
2007-06-08 16:30:00,98.57,98.63,98.56,98.56,11222399965.0
2007-06-08 16:45:00,98.57,98.58,98.52,98.565,15997800011.0
2007-06-08 17:00:00,98.54,98.56,98.43,98.44,19864499961.0
2007-06-08 17:15:00,98.44,98.5,98.4,98.41,14243600018.0
2007-06-08 17:30:00,98.4,98.48,98.4,98.48,9595899972.0
2007-06-08 17:45:00,98.47,98.54,98.47,98.51,10228099981.0
2007-06-08 18:00:00,98.51,98.515,98.41,98.45,9276800014.0
2007-06-08 18:15:00,98.46,98.47,98.36,98.365,9879599999.0
2007-06-08 18:30:00,98.365,98.41,98.35,98.38,10642000023.0
2007-06-08 18:45:00,98.39,98.42,98.36,98.41,6275399985.0
2007-06-08 19:00:00,98.41,98.44,98.38,98.42,4353299985.0
2007-06-08 19:15:00,98.42,98.44,98.39,98.41,4254599994.0
2007-06-08 19:30:00,98.41,98.46,98.39,98.44,4955200006.0
2007-06-08 19:45:00,98.44,98.51,98.42,98.47,4558900015.0
2007-06-08 20:00:00,98.47,98.55,98.46,98.54,4090399977.0
2007-06-08 20:15:00,98.54,98.54,98.45,98.48,4956599958.0
2007-06-08 20:30:00,98.48,98.49,98.44,98.475,4160799997.0
2007-06-08 20:45:00,98.46,98.52,98.46,98.48,4466600011.0
2007-06-08 21:00:00,98.475,98.51,98.45,98.47,3668299981.0
2007-06-08 21:15:00,98.47,98.53,98.45,98.5,2962000007.0
2007-06-08 21:30:00,98.51,98.54,98.49,98.5,4853499981.0
2007-06-08 21:45:00,98.5,98.51,98.47,98.47,4023900003.0
2007-06-08 22:00:00,98.48,98.53,98.48,98.517,2893599991.0
2007-06-08 22:15:00,98.53,98.54,98.48,98.52,1526399993.0
2007-06-08 22:30:00,98.5,98.54,98.48,98.5,2959400001.0
2007-06-08 22:45:00,98.51,98.565,98.46,98.51,2902100012.0
2007-06-10 23:00:00,98.531,98.575,98.44,98.49,1370199989.0
2007-06-10 23:15:00,98.49,98.509,98.42,98.468,1067500001.0
2007-06-10 23:30:00,98.47,98.52,98.43,98.47,1891100002.0
2007-06-10 23:45:00,98.496,98.526,98.44,98.49,1837000016.0
2007-06-11 00:00:00,98.5,98.5,98.42,98.46,4053800018.0
2007-06-11 00:15:00,98.49,98.49,98.38,98.4,2242500017.0
2007-06-11 00:30:00,98.39,98.45,98.39,98.41,1971699990.0
2007-06-11 00:45:00,98.4,98.43,98.36,98.42,2370899998.0
2007-06-11 01:00:00,98.4,98.43,98.32,98.36,3049200004.0
2007-06-11 01:15:00,98.36,98.39,98.33,98.35,3911499987.0
2007-06-11 01:30:00,98.345,98.43,98.33,98.42,3744899997.0
2007-06-11 01:45:00,98.415,98.43,98.35,98.4,3183200007.0
2007-06-11 02:00:00,98.4,98.45,98.39,98.43,2737599986.0
2007-06-11 02:15:00,98.43,98.45,98.41,98.44,3447399983.0
2007-06-11 02:30:00,98.44,98.45,98.32,98.335,5039399982.0
2007-06-11 02:45:00,98.34,98.37,98.3,98.335,4789999999.0
2007-06-11 03:00:00,98.335,98.38,98.31,98.33,3187199990.0
2007-06-11 03:15:00,98.34,98.36,98.32,98.34,3748299995.0
2007-06-11 03:30:00,98.33,98.35,98.26,98.26,3241599998.0
2007-06-11 03:45:00,98.27,98.3,98.22,98.27,2693700004.0
2007-06-11 04:00:00,98.27,98.29,98.22,98.25,2317299995.0
2007-06-11 04:15:00,98.25,98.31,98.24,98.31,3173000006.0
2007-06-11 04:30:00,98.31,98.31,98.26,98.28,2371499999.0
2007-06-11 04:45:00,98.28,98.33,98.27,98.28,4045700003.0
2007-06-11 05:00:00,98.29,98.36,98.28,98.34,3756399997.0
2007-06-11 05:15:00,98.33,98.37,98.3,98.36,3112799993.0
2007-06-11 05:30:00,98.355,98.38,98.33,98.36,2769499990.0
2007-06-11 05:45:00,98.35,98.39,98.31,98.32,3909699992.0
2007-06-11 06:00:00,98.32,98.4,98.32,98.39,4438499999.0
2007-06-11 06:15:00,98.4,98.435,98.39,98.4,3351099985.0
2007-06-11 06:30:00,98.4,98.42,98.38,98.39,2740399999.0
2007-06-11 06:45:00,98.4,98.4,98.35,98.39,2088600004.0
2007-06-11 07:00:00,98.39,98.41,98.38,98.4,1942499999.0
2007-06-11 07:15:00,98.4,98.41,98.35,98.375,4435699988.0
2007-06-11 07:30:00,98.39,98.41,98.37,98.39,2520799990.0
2007-06-11 07:45:00,98.382,98.42,98.33,98.345,4692499983.0
2007-06-11 08:00:00,98.34,98.37,98.31,98.33,4594200007.0
2007-06-11 08:15:00,98.33,98.38,98.31,98.365,8436499993.0
2007-06-11 08:30:00,98.37,98.38,98.28,98.33,11408700026.0
2007-06-11 08:45:00,98.33,98.405,98.31,98.38,10161199999.0
2007-06-11 09:00:00,98.38,98.39,98.33,98.35,7446099998.0
2007-06-11 09:15:00,98.34,98.34,98.24,98.25,11485800037.0
2007-06-11 09:30:00,98.25,98.335,98.2,98.33,12957000015.0
2007-06-11 09:45:00,98.32,98.34,98.23,98.25,11962399990.0
2007-06-11 10:00:00,98.23,98.31,98.23,98.29,13480800032.0
2007-06-11 10:15:00,98.29,98.43,98.27,98.37,14106699998.0
2007-06-11 10:30:00,98.37,98.38,98.32,98.34,9409799954.0
2007-06-11 10:45:00,98.34,98.35,98.29,98.31,10088699980.0
2007-06-11 11:00:00,98.31,98.34,98.29,98.295,6570799998.0
2007-06-11 11:15:00,98.3,98.3,98.24,98.27,6970599965.0
2007-06-11 11:30:00,98.27,98.31,98.25,98.295,7069100003.0
2007-06-11 11:45:00,98.3,98.33,98.28,98.3,6424600020.0
2007-06-11 12:00:00,98.3,98.32,98.28,98.32,5997299974.0
2007-06-11 12:15:00,98.32,98.32,98.26,98.27,7404399983.0
2007-06-11 12:30:00,98.27,98.27,98.2,98.23,10979500033.0
2007-06-11 12:45:00,98.23,98.25,98.2,98.23,9177199982.0
2007-06-11 13:00:00,98.23,98.28,98.21,98.27,8195199998.0
2007-06-11 13:15:00,98.27,98.29,98.25,98.28,5867299988.0
2007-06-11 13:30:00,98.28,98.3,98.25,98.26,5317899966.0
2007-06-11 13:45:00,98.27,98.27,98.23,98.25,5670100003.0
2007-06-11 14:00:00,98.25,98.34,98.25,98.29,13332699998.0
2007-06-11 14:15:00,98.29,98.31,98.25,98.27,8108399973.0
2007-06-11 14:30:00,98.26,98.28,98.235,98.245,9163199983.0
2007-06-11 14:45:00,98.25,98.31,98.245,98.28,11262799994.0
2007-06-11 15:00:00,98.28,98.31,98.26,98.295,10376600001.0
2007-06-11 15:15:00,98.295,98.34,98.26,98.28,5830600018.0
2007-06-11 15:30:00,98.28,98.33,98.25,98.32,8406499991.0
2007-06-11 15:45:00,98.32,98.33,98.27,98.29,9167400010.0
2007-06-11 16:00:00,98.29,98.29,98.22,98.26,9759999996.0
2007-06-11 16:15:00,98.26,98.27,98.2,98.23,10822800012.0
2007-06-11 16:30:00,98.225,98.26,98.19,98.2,11390999998.0
2007-06-11 16:45:00,98.22,98.23,98.15,98.18,11985300014.0
2007-06-11 17:00:00,98.18,98.25,98.18,98.21,10999400024.0
2007-06-11 17:15:00,98.205,98.33,98.19,98.31,10348499970.0
2007-06-11 17:30:00,98.31,98.33,98.285,98.32,7644899968.0
2007-06-11 17:45:00,98.32,98.335,98.28,98.3,6923099988.0
2007-06-11 18:00:00,98.305,98.31,98.27,98.3,5279799976.0
2007-06-11 18:15:00,98.29,98.34,98.27,98.33,4885699998.0
2007-06-11 18:30:00,98.33,98.35,98.305,98.32,6072299987.0
2007-06-11 18:45:00,98.32,98.34,98.3,98.33,4339999985.0
2007-06-11 19:00:00,98.33,98.33,98.29,98.31,3799800009.0
2007-06-11 19:15:00,98.31,98.32,98.27,98.27,4279199988.0
2007-06-11 19:30:00,98.28,98.29,98.245,98.29,3064699996.0
2007-06-11 19:45:00,98.29,98.325,98.26,98.32,5751299997.0
2007-06-11 20:00:00,98.32,98.33,98.3,98.32,3908599964.0
2007-06-11 20:15:00,98.315,98.34,98.3,98.32,3579799990.0
2007-06-11 20:30:00,98.32,98.34,98.262,98.315,3470899982.0
2007-06-11 20:45:00,98.31,98.35,98.3,98.34,3782699998.0
2007-06-11 21:00:00,98.34,98.35,98.31,98.32,5057500050.0
2007-06-11 21:15:00,98.33,98.36,98.31,98.33,2028200006.0
2007-06-11 21:30:00,98.33,98.34,98.28,98.32,3306999994.0
2007-06-11 21:45:00,98.283,98.34,98.27,98.3,3671599999.0
2007-06-11 22:00:00,98.3,98.32,98.29,98.295,3805699989.0
2007-06-11 22:15:00,98.3,98.31,98.238,98.285,2076699980.0
2007-06-11 22:30:00,98.29,98.3,98.241,98.27,2026800007.0
2007-06-11 22:45:00,98.29,98.3,98.27,98.29,2371499986.0
2007-06-11 23:00:00,98.27,98.29,98.248,98.29,786600000.0
2007-06-11 23:15:00,98.29,98.295,98.22,98.265,834199999.0
2007-06-11 23:30:00,98.26,98.305,98.215,98.26,2698300005.0
2007-06-11 23:45:00,98.275,98.28,98.219,98.22,1160199996.0
2007-06-12 00:00:00,98.26,98.29,98.244,98.28,935599998.0
2007-06-12 00:15:00,98.28,98.31,98.24,98.267,1523499998.0
2007-06-12 00:30:00,98.253,98.28,98.24,98.27,1466399997.0
2007-06-12 00:45:00,98.265,98.33,98.24,98.31,2303799981.0
2007-06-12 01:00:00,98.31,98.33,98.27,98.29,2403400000.0
2007-06-12 01:15:00,98.29,98.29,98.221,98.24,1872800001.0
2007-06-12 01:30:00,98.245,98.34,98.22,98.32,2471600004.0
2007-06-12 01:45:00,98.33,98.34,98.24,98.28,3170000006.0
2007-06-12 02:00:00,98.27,98.29,98.2,98.23,5390099997.0
2007-06-12 02:15:00,98.21,98.23,98.19,98.21,4026300001.0
2007-06-12 02:30:00,98.159,98.28,98.158,98.25,2948500006.0
2007-06-12 02:45:00,98.25,98.34,98.24,98.275,5904899982.0
2007-06-12 03:00:00,98.275,98.28,98.23,98.25,5984499981.0
2007-06-12 03:15:00,98.25,98.27,98.191,98.235,2794800014.0
2007-06-12 03:30:00,98.25,98.255,98.19,98.255,2112599992.0
2007-06-12 03:45:00,98.255,98.26,98.194,98.25,2011500021.0
2007-06-12 04:00:00,98.25,98.27,98.23,98.27,2505000007.0
2007-06-12 04:15:00,98.27,98.28,98.194,98.25,2134800004.0
2007-06-12 04:30:00,98.25,98.26,98.188,98.23,2745099992.0
2007-06-12 04:45:00,98.23,98.25,98.169,98.25,2337400012.0
2007-06-12 05:00:00,98.25,98.295,98.25,98.285,2907800015.0
2007-06-12 05:15:00,98.29,98.3,98.27,98.29,1999200020.0
2007-06-12 05:30:00,98.29,98.31,98.29,98.31,1953399993.0
2007-06-12 05:45:00,98.31,98.32,98.239,98.28,2728299991.0
2007-06-12 06:00:00,98.28,98.305,98.269,98.29,2859699989.0
2007-06-12 06:15:00,98.29,98.3,98.24,98.28,2962100004.0
2007-06-12 06:30:00,98.28,98.29,98.232,98.26,3216400000.0
2007-06-12 06:45:00,98.25,98.29,98.23,98.27,1730999996.0
2007-06-12 07:00:00,98.27,98.28,98.21,98.28,3189299979.0
2007-06-12 07:15:00,98.275,98.285,98.24,98.25,2962199990.0
2007-06-12 07:30:00,98.25,98.26,98.22,98.24,3668900002.0
2007-06-12 07:45:00,98.24,98.28,98.21,98.27,5095199985.0
2007-06-12 08:00:00,98.27,98.29,98.22,98.27,5296000006.0
2007-06-12 08:15:00,98.27,98.35,98.25,98.3,8201899983.0
2007-06-12 08:30:00,98.31,98.325,98.25,98.265,9127999987.0
2007-06-12 08:45:00,98.265,98.32,98.25,98.295,10812199970.0
2007-06-12 09:00:00,98.295,98.32,98.25,98.26,10582200030.0
2007-06-12 09:15:00,98.27,98.28,98.235,98.25,9611700038.0
2007-06-12 09:30:00,98.25,98.27,98.2,98.205,10246300048.0
2007-06-12 09:45:00,98.21,98.22,98.06,98.08,14569800027.0
2007-06-12 10:00:00,98.08,98.17,98.06,98.13,12508499978.0
2007-06-12 10:15:00,98.13,98.19,98.11,98.16,9968699989.0
2007-06-12 10:30:00,98.16,98.17,98.09,98.11,8126299995.0
2007-06-12 10:45:00,98.11,98.14,98.07,98.095,11729999961.0
2007-06-12 11:00:00,98.095,98.17,98.07,98.14,9293599954.0
2007-06-12 11:15:00,98.135,98.15,98.09,98.12,7234199969.0
2007-06-12 11:30:00,98.125,98.15,98.08,98.15,13398099998.0
2007-06-12 11:45:00,98.145,98.22,98.145,98.17,7695399982.0
2007-06-12 12:00:00,98.17,98.19,98.13,98.155,7257799987.0
2007-06-12 12:15:00,98.15,98.24,98.15,98.2,11555999994.0
2007-06-12 12:30:00,98.2,98.2,98.125,98.19,8232899996.0
2007-06-12 12:45:00,98.18,98.25,98.18,98.21,9045500013.0
2007-06-12 13:00:00,98.21,98.22,98.14,98.15,9959099998.0
2007-06-12 13:15:00,98.16,98.21,98.135,98.17,10425599997.0
2007-06-12 13:30:00,98.17,98.2,98.16,98.18,5269799947.0
2007-06-12 13:45:00,98.18,98.2,98.15,98.195,5246299996.0
2007-06-12 14:00:00,98.2,98.23,98.14,98.155,9115199993.0
2007-06-12 14:15:00,98.16,98.18,98.135,98.175,9396100016.0
2007-06-12 14:30:00,98.175,98.18,98.12,98.14,7266899992.0
2007-06-12 14:45:00,98.14,98.18,98.11,98.14,10263199998.0
2007-06-12 15:00:00,98.14,98.18,98.135,98.155,7668900002.0
2007-06-12 15:15:00,98.16,98.16,98.09,98.145,11653299988.0
2007-06-12 15:30:00,98.145,98.16,98.11,98.14,10171599997.0
2007-06-12 15:45:00,98.135,98.15,98.08,98.1,12442300000.0
2007-06-12 16:00:00,98.1,98.105,98.0,98.005,15743500035.0
2007-06-12 16:15:00,98.0,98.04,97.97,97.99,15615599972.0
2007-06-12 16:30:00,98.0,98.03,97.98,98.0,13932800043.0
2007-06-12 16:45:00,98.0,98.05,97.99,98.0,10405599976.0
2007-06-12 17:00:00,98.0,98.01,97.95,97.99,10544000023.0
2007-06-12 17:15:00,98.01,98.01,97.95,97.965,9324800001.0
2007-06-12 17:30:00,97.97,98.05,97.96,98.04,8852899995.0
2007-06-12 17:45:00,98.04,98.06,98.0,98.01,7445399983.0
2007-06-12 18:00:00,98.0,98.01,97.95,97.95,4277628356.0
2007-06-12 18:15:00,97.95,97.98,97.909,97.95,4214400000.0
2007-06-12 18:30:00,97.95,97.99,97.94,97.97,4380499975.0
2007-06-12 18:45:00,97.97,97.97,97.94,97.97,3974399986.0
2007-06-12 19:00:00,97.97,97.97,97.92,97.93,6283399968.0
2007-06-12 19:15:00,97.94,97.99,97.925,97.98,7577899964.0
2007-06-12 19:30:00,97.975,98.02,97.96,98.0,5396399995.0
2007-06-12 19:45:00,98.0,98.02,97.99,98.015,6217499988.0
2007-06-12 20:00:00,98.015,98.03,97.98,97.995,4983499967.0
2007-06-12 20:15:00,97.99,98.01,97.96,97.98,3971099987.0
2007-06-12 20:30:00,97.985,98.02,97.96,97.98,3937699997.0
2007-06-12 20:45:00,97.98,97.99,97.94,97.97,5406599996.0
2007-06-12 21:00:00,97.98,97.99,97.94,97.98,3574600008.0
2007-06-12 21:15:00,97.96,98.01,97.96,97.99,2212499993.0
2007-06-12 21:30:00,97.99,98.0,97.96,97.97,3301100003.0
2007-06-12 21:45:00,97.97,97.99,97.93,97.96,4731899979.0
2007-06-12 22:00:00,97.96,97.99,97.92,97.93,4166499987.0
2007-06-12 22:15:00,97.925,97.97,97.91,97.96,3348999986.0
2007-06-12 22:30:00,97.94,97.97,97.88,97.9,3472100001.0
2007-06-12 22:45:00,97.91,97.95,97.87,97.92,3278799993.0
2007-06-12 23:00:00,97.91,97.96,97.89,97.91,1956500008.0
2007-06-12 23:15:00,97.935,97.97,97.88,97.93,3775300001.0
2007-06-12 23:30:00,97.93,97.96,97.895,97.94,1452500005.0
2007-06-12 23:45:00,97.94,97.98,97.895,97.95,1171699999.0
2007-06-13 00:00:00,97.95,97.97,97.93,97.94,1089799999.0
2007-06-13 00:15:00,97.95,97.95,97.89,97.925,1553699997.0
2007-06-13 00:30:00,97.93,97.95,97.877,97.93,2540699992.0
2007-06-13 00:45:00,97.93,97.96,97.9,97.915,3213499991.0
2007-06-13 01:00:00,97.91,97.92,97.87,97.89,1686400003.0
2007-06-13 01:15:00,97.88,97.94,97.87,97.92,5371099985.0
2007-06-13 01:30:00,97.92,97.93,97.89,97.92,3207999991.0
2007-06-13 01:45:00,97.92,97.92,97.83,97.84,4111300002.0
2007-06-13 02:00:00,97.84,97.84,97.71,97.78,9704099994.0
2007-06-13 02:15:00,97.78,97.82,97.74,97.82,9017999984.0
2007-06-13 02:30:00,97.82,97.84,97.744,97.82,6148800008.0
2007-06-13 02:45:00,97.815,97.83,97.8,97.825,4132399980.0
2007-06-13 03:00:00,97.81,97.84,97.79,97.81,2465199993.0
2007-06-13 03:15:00,97.8,97.88,97.8,97.86,4858599985.0
2007-06-13 03:30:00,97.86,97.91,97.84,97.88,4171599988.0
2007-06-13 03:45:00,97.88,97.92,97.87,97.9,3824499990.0
2007-06-13 04:00:00,97.905,97.95,97.89,97.94,3922099991.0
2007-06-13 04:15:00,97.935,97.935,97.846,97.9,2518199992.0
2007-06-13 04:30:00,97.895,97.905,97.83,97.87,4492299977.0
2007-06-13 04:45:00,97.875,97.9,97.798,97.9,2310899989.0
2007-06-13 05:00:00,97.88,97.9,97.86,97.88,3536799997.0
2007-06-13 05:15:00,97.89,97.96,97.885,97.95,4755199987.0
2007-06-13 05:30:00,97.95,97.95,97.91,97.945,3824199990.0
2007-06-13 05:45:00,97.95,97.98,97.913,97.97,3541999982.0
2007-06-13 06:00:00,97.97,98.17,97.965,98.11,12929999973.0
2007-06-13 06:15:00,98.12,98.31,98.1,98.31,12483699932.0
2007-06-13 06:30:00,98.31,98.36,98.23,98.25,10149799989.0
2007-06-13 06:45:00,98.25,98.34,98.25,98.29,5920699967.0
2007-06-13 07:00:00,98.29,98.31,98.26,98.29,3812000002.0
2007-06-13 07:15:00,98.3,98.31,98.24,98.25,6504299969.0
2007-06-13 07:30:00,98.23,98.27,98.23,98.26,5748799999.0
2007-06-13 07:45:00,98.26,98.3,98.22,98.24,7166899987.0
2007-06-13 08:00:00,98.24,98.29,98.19,98.285,6912299973.0
2007-06-13 08:15:00,98.29,98.35,98.25,98.3,7918199961.0
2007-06-13 08:30:00,98.3,98.31,98.2,98.22,11918699964.0
2007-06-13 08:45:00,98.22,98.365,98.21,98.34,17804100024.0
2007-06-13 09:00:00,98.335,98.35,98.25,98.27,11578499988.0
2007-06-13 09:15:00,98.27,98.28,98.22,98.245,13475100021.0
2007-06-13 09:30:00,98.25,98.26,98.14,98.21,17145600081.0
2007-06-13 09:45:00,98.21,98.29,98.2,98.245,13904200002.0
2007-06-13 10:00:00,98.245,98.28,98.22,98.27,7297999996.0
2007-06-13 10:15:00,98.27,98.28,98.22,98.25,5768100005.0
2007-06-13 10:30:00,98.25,98.25,98.16,98.21,10348100024.0
2007-06-13 10:45:00,98.21,98.25,98.19,98.2,10715800014.0
2007-06-13 11:00:00,98.21,98.22,98.13,98.2,9919899965.0
2007-06-13 11:15:00,98.2,98.26,98.14,98.2,11958999953.0
2007-06-13 11:30:00,98.19,98.21,98.16,98.17,8349799971.0
2007-06-13 11:45:00,98.17,98.28,98.13,98.25,10213699968.0
2007-06-13 12:00:00,98.25,98.3,98.19,98.23,15734700025.0
2007-06-13 12:15:00,98.24,98.27,98.18,98.21,14233599975.0
2007-06-13 12:30:00,98.21,98.24,98.19,98.19,7261099978.0
2007-06-13 12:45:00,98.19,98.23,98.165,98.195,11219499996.0
2007-06-13 13:00:00,98.19,98.19,98.13,98.14,11799499990.0
2007-06-13 13:15:00,98.14,98.25,98.12,98.22,13778899986.0
2007-06-13 13:30:00,98.22,98.26,98.18,98.2,10505100028.0
2007-06-13 13:45:00,98.2,98.24,98.19,98.23,8922899990.0
2007-06-13 14:00:00,98.23,98.32,98.225,98.3,10210799987.0
2007-06-13 14:15:00,98.3,98.35,98.28,98.31,11878899953.0
2007-06-13 14:30:00,98.34,98.4,98.23,98.36,16754499968.0
2007-06-13 14:45:00,98.36,98.38,98.25,98.275,15669199956.0
2007-06-13 15:00:00,98.28,98.36,98.26,98.33,13385599982.0
2007-06-13 15:15:00,98.33,98.36,98.3,98.325,10642699976.0
2007-06-13 15:30:00,98.32,98.34,98.29,98.32,9456599992.0
2007-06-13 15:45:00,98.32,98.39,98.29,98.38,8666799993.0
2007-06-13 16:00:00,98.39,98.41,98.33,98.355,11866299997.0
2007-06-13 16:15:00,98.355,98.43,98.335,98.38,12785200015.0
2007-06-13 16:30:00,98.38,98.39,98.285,98.34,13548899949.0
2007-06-13 16:45:00,98.34,98.39,98.3,98.335,14996900010.0
2007-06-13 17:00:00,98.34,98.36,98.28,98.31,10468699973.0
2007-06-13 17:15:00,98.31,98.325,98.285,98.295,10030700005.0
2007-06-13 17:30:00,98.3,98.35,98.29,98.34,6075599965.0
2007-06-13 17:45:00,98.34,98.34,98.275,98.3,5496699988.0
2007-06-13 18:00:00,98.3,98.32,98.27,98.295,6487099977.0
2007-06-13 18:15:00,98.3,98.33,98.24,98.3,7015499977.0
2007-06-13 18:30:00,98.3,98.31,98.25,98.27,6080399993.0
2007-06-13 18:45:00,98.27,98.28,98.24,98.26,3772799977.0
2007-06-13 19:00:00,98.27,98.31,98.24,98.26,4676799949.0
2007-06-13 19:15:00,98.25,98.26,98.18,98.21,12638799979.0
2007-06-13 19:30:00,98.21,98.27,98.17,98.26,10139199996.0
2007-06-13 19:45:00,98.26,98.31,98.26,98.29,6262599992.0
2007-06-13 20:00:00,98.29,98.365,98.27,98.335,8453199994.0
2007-06-13 20:15:00,98.33,98.36,98.31,98.35,10197199986.0
2007-06-13 20:30:00,98.335,98.37,98.32,98.37,6040399972.0
2007-06-13 20:45:00,98.37,98.6,98.35,98.56,10407899969.0
2007-06-13 21:00:00,98.56,98.58,98.51,98.56,8190999992.0
2007-06-13 21:15:00,98.555,98.56,98.53,98.55,3708900005.0
2007-06-13 21:30:00,98.54,98.6,98.51,98.56,6559400003.0
2007-06-13 21:45:00,98.56,98.59,98.48,98.575,8086900007.0
2007-06-13 22:00:00,98.58,98.6,98.53,98.56,4337100005.0
2007-06-13 22:15:00,98.56,98.58,98.48,98.53,4498899990.0
2007-06-13 22:30:00,98.53,98.59,98.51,98.58,2844000003.0
2007-06-13 22:45:00,98.58,98.61,98.555,98.58,2997899984.0
2007-06-13 23:00:00,98.57,98.62,98.53,98.59,1390800003.0
2007-06-13 23:15:00,98.59,98.61,98.55,98.58,2048300016.0
2007-06-13 23:30:00,98.58,98.59,98.51,98.56,1464500007.0
2007-06-13 23:45:00,98.555,98.555,98.46,98.53,2197799999.0
2007-06-14 00:00:00,98.53,98.58,98.53,98.56,1917900008.0
2007-06-14 00:15:00,98.56,98.57,98.5,98.54,1232099998.0
2007-06-14 00:30:00,98.54,98.565,98.53,98.55,2005299993.0
2007-06-14 00:45:00,98.56,98.56,98.505,98.515,2138399999.0
2007-06-14 01:00:00,98.515,98.53,98.461,98.47,3389799986.0
2007-06-14 01:15:00,98.48,98.52,98.47,98.47,2580799991.0
2007-06-14 01:30:00,98.47,98.5,98.47,98.49,4049999992.0
2007-06-14 01:45:00,98.49,98.52,98.47,98.48,3688199994.0
2007-06-14 02:00:00,98.48,98.49,98.45,98.46,4148099990.0
2007-06-14 02:15:00,98.46,98.495,98.44,98.49,3824800001.0
2007-06-14 02:30:00,98.49,98.54,98.47,98.54,3014500008.0
2007-06-14 02:45:00,98.54,98.59,98.52,98.54,4479499997.0
2007-06-14 03:00:00,98.54,98.565,98.52,98.55,4893099969.0
2007-06-14 03:15:00,98.55,98.56,98.491,98.53,3539000009.0
2007-06-14 03:30:00,98.53,98.57,98.52,98.57,3723999986.0
2007-06-14 03:45:00,98.56,98.59,98.55,98.57,3350600008.0
2007-06-14 04:00:00,98.57,98.59,98.56,98.585,2217699991.0
2007-06-14 04:15:00,98.58,98.63,98.57,98.61,3359799997.0
2007-06-14 04:30:00,98.615,98.67,98.6,98.67,4272399992.0
2007-06-14 04:45:00,98.665,98.68,98.64,98.66,3891699993.0
2007-06-14 05:00:00,98.665,98.705,98.649,98.69,4547499984.0
2007-06-14 05:15:00,98.69,98.76,98.67,98.72,3095799990.0
2007-06-14 05:30:00,98.725,98.73,98.645,98.695,3285299996.0
2007-06-14 05:45:00,98.7,98.71,98.67,98.7,2630100003.0
2007-06-14 06:00:00,98.7,98.72,98.67,98.675,3956199983.0
2007-06-14 06:15:00,98.675,98.71,98.65,98.69,6317199977.0
2007-06-14 06:30:00,98.685,98.71,98.67,98.67,3237199994.0
2007-06-14 06:45:00,98.69,98.72,98.658,98.69,3281399995.0
2007-06-14 07:00:00,98.665,98.72,98.654,98.7,3038899988.0
2007-06-14 07:15:00,98.71,98.74,98.71,98.73,2165699996.0
2007-06-14 07:30:00,98.74,98.74,98.71,98.74,3823699992.0
2007-06-14 07:45:00,98.74,98.74,98.704,98.72,3636199997.0
2007-06-14 08:00:00,98.72,98.75,98.7,98.745,6915299980.0
2007-06-14 08:15:00,98.75,98.75,98.64,98.66,8746700002.0
2007-06-14 08:30:00,98.66,98.72,98.6,98.715,12055299973.0
2007-06-14 08:45:00,98.715,98.77,98.69,98.72,15665899999.0
2007-06-14 09:00:00,98.73,98.76,98.71,98.76,8367899985.0
2007-06-14 09:15:00,98.76,98.78,98.68,98.7,9419599971.0
2007-06-14 09:30:00,98.73,98.77,98.63,98.71,15271600069.0
2007-06-14 09:45:00,98.71,98.71,98.62,98.63,10467800007.0
2007-06-14 10:00:00,98.64,98.71,98.63,98.655,14473099999.0
2007-06-14 10:15:00,98.65,98.675,98.62,98.665,10548200006.0
2007-06-14 10:30:00,98.665,98.72,98.62,98.72,6347400001.0
2007-06-14 10:45:00,98.72,98.78,98.67,98.755,17293100003.0
2007-06-14 11:00:00,98.75,98.81,98.72,98.79,12477899975.0
2007-06-14 11:15:00,98.79,98.86,98.78,98.85,11166699982.0
2007-06-14 11:30:00,98.85,98.86,98.78,98.795,8553899950.0
2007-06-14 11:45:00,98.795,98.82,98.77,98.79,6307299977.0
2007-06-14 12:00:00,98.79,98.83,98.76,98.81,6959999980.0
2007-06-14 12:15:00,98.81,98.83,98.79,98.81,7574000006.0
2007-06-14 12:30:00,98.81,98.87,98.805,98.82,12646099994.0
2007-06-14 12:45:00,98.83,98.83,98.745,98.76,6493599999.0
2007-06-14 13:00:00,98.77,98.815,98.745,98.8,9258300024.0
2007-06-14 13:15:00,98.81,98.84,98.79,98.82,5523600008.0
2007-06-14 13:30:00,98.82,98.86,98.815,98.84,6716499970.0
2007-06-14 13:45:00,98.84,98.88,98.83,98.87,4243300000.0
2007-06-14 14:00:00,98.87,98.88,98.8,98.8,8669299991.0
2007-06-14 14:15:00,98.82,98.82,98.7,98.72,9835000009.0
2007-06-14 14:30:00,98.71,98.83,98.68,98.8,18069999981.0
2007-06-14 14:45:00,98.81,98.83,98.73,98.78,16260199993.0
2007-06-14 15:00:00,98.78,98.83,98.75,98.79,11164299992.0
2007-06-14 15:15:00,98.78,98.8,98.77,98.79,5533299999.0
2007-06-14 15:30:00,98.79,98.81,98.76,98.8,17960700057.0
2007-06-14 15:45:00,98.8,98.84,98.75,98.78,13268499968.0
2007-06-14 16:00:00,98.78,98.79,98.7,98.76,13679399977.0
2007-06-14 16:15:00,98.76,98.77,98.71,98.73,13149199975.0
2007-06-14 16:30:00,98.73,98.79,98.71,98.73,12223299932.0
2007-06-14 16:45:00,98.73,98.76,98.67,98.695,12938199998.0
2007-06-14 17:00:00,98.695,98.71,98.66,98.685,11571499973.0
2007-06-14 17:15:00,98.69,98.75,98.67,98.75,5502399973.0
2007-06-14 17:30:00,98.75,98.77,98.72,98.76,5695899985.0
2007-06-14 17:45:00,98.75,98.755,98.72,98.74,7688000005.0
2007-06-14 18:00:00,98.73,98.76,98.73,98.74,4241400006.0
2007-06-14 18:15:00,98.74,98.74,98.69,98.735,4766799985.0
2007-06-14 18:30:00,98.73,98.755,98.71,98.735,4215599998.0
2007-06-14 18:45:00,98.72,98.74,98.68,98.71,5173799997.0
2007-06-14 19:00:00,98.71,98.725,98.66,98.66,4892699986.0
2007-06-14 19:15:00,98.66,98.69,98.65,98.69,3447999990.0
2007-06-14 19:30:00,98.69,98.705,98.63,98.655,4737199975.0
2007-06-14 19:45:00,98.65,98.66,98.61,98.63,4857600007.0
2007-06-14 20:00:00,98.625,98.66,98.61,98.63,3791999973.0
2007-06-14 20:15:00,98.64,98.66,98.62,98.62,5306699997.0
2007-06-14 20:30:00,98.615,98.65,98.559,98.63,3747400006.0
2007-06-14 20:45:00,98.64,98.66,98.62,98.63,2031499994.0
2007-06-14 21:00:00,98.63,98.64,98.6,98.62,1075000001.0
2007-06-14 21:15:00,98.61,98.64,98.58,98.605,1589599992.0
2007-06-14 21:30:00,98.6,98.61,98.58,98.6,2274599991.0
2007-06-14 21:45:00,98.605,98.61,98.56,98.6,4293799995.0
2007-06-14 22:00:00,98.605,98.61,98.57,98.59,2057499999.0
2007-06-14 22:15:00,98.59,98.595,98.53,98.565,1545699990.0
2007-06-14 22:30:00,98.57,98.585,98.55,98.57,1941200008.0
2007-06-14 22:45:00,98.57,98.635,98.56,98.6,1936400004.0
2007-06-14 23:00:00,98.6,98.64,98.556,98.635,1664499997.0
2007-06-14 23:15:00,98.635,98.65,98.56,98.595,1974800006.0
2007-06-14 23:30:00,98.595,98.65,98.56,98.6,1838500011.0
2007-06-14 23:45:00,98.62,98.645,98.57,98.62,1934300003.0
2007-06-15 00:00:00,98.625,98.65,98.58,98.62,1433200015.0
2007-06-15 00:15:00,98.645,98.675,98.596,98.665,2176499989.0
2007-06-15 00:30:00,98.665,98.67,98.61,98.61,1521400006.0
2007-06-15 00:45:00,98.64,98.665,98.58,98.65,3070599995.0
2007-06-15 01:00:00,98.65,98.68,98.61,98.67,3492399996.0
2007-06-15 01:15:00,98.67,98.705,98.65,98.68,2881100006.0
2007-06-15 01:30:00,98.68,98.69,98.635,98.67,1858999994.0
2007-06-15 01:45:00,98.67,98.705,98.63,98.685,3132699998.0
2007-06-15 02:00:00,98.69,98.695,98.61,98.645,3515599997.0
2007-06-15 02:15:00,98.65,98.71,98.64,98.69,2272499993.0
2007-06-15 02:30:00,98.69,98.735,98.66,98.735,2670299986.0
2007-06-15 02:45:00,98.73,98.785,98.71,98.76,4145199987.0
2007-06-15 03:00:00,98.77,98.8,98.74,98.755,3418499989.0
2007-06-15 03:15:00,98.755,98.755,98.69,98.693,3077299991.0
2007-06-15 03:30:00,98.72,98.75,98.7,98.74,2288599999.0
2007-06-15 03:45:00,98.74,98.76,98.7,98.75,1752800007.0
2007-06-15 04:00:00,98.75,98.79,98.724,98.785,3339399983.0
2007-06-15 04:15:00,98.78,98.82,98.76,98.8,2903399992.0
2007-06-15 04:30:00,98.8,98.8,98.75,98.76,2825499992.0
2007-06-15 04:45:00,98.77,98.785,98.725,98.765,2090899992.0
2007-06-15 05:00:00,98.765,98.79,98.714,98.77,2000300003.0
2007-06-15 05:15:00,98.79,98.805,98.76,98.785,2567999990.0
2007-06-15 05:30:00,98.785,98.79,98.76,98.77,1808899997.0
2007-06-15 05:45:00,98.77,98.79,98.73,98.78,3370000010.0
2007-06-15 06:00:00,98.78,98.79,98.73,98.77,4272199992.0
2007-06-15 06:15:00,98.775,98.78,98.73,98.76,2473499987.0
2007-06-15 06:30:00,98.76,98.775,98.715,98.74,1560099998.0
2007-06-15 06:45:00,98.74,98.76,98.691,98.695,3056699998.0
2007-06-15 07:00:00,98.73,98.755,98.71,98.74,3128399983.0
2007-06-15 07:15:00,98.74,98.76,98.73,98.74,2925300009.0
2007-06-15 07:30:00,98.745,98.76,98.73,98.74,2441799995.0
2007-06-15 07:45:00,98.75,98.8,98.74,98.775,2943999994.0
2007-06-15 08:00:00,98.78,98.8,98.74,98.76,7619400006.0
2007-06-15 08:15:00,98.75,98.84,98.71,98.82,7187300002.0
2007-06-15 08:30:00,98.82,98.865,98.78,98.85,8128899996.0
2007-06-15 08:45:00,98.85,98.86,98.8,98.8,8548999986.0
2007-06-15 09:00:00,98.8,98.82,98.77,98.82,9868900000.0
2007-06-15 09:15:00,98.82,98.9,98.81,98.885,10307300004.0
2007-06-15 09:30:00,98.88,98.96,98.87,98.96,10895999989.0
2007-06-15 09:45:00,98.95,99.04,98.94,99.02,10834499994.0
2007-06-15 10:00:00,99.03,99.07,99.01,99.06,11047999939.0
2007-06-15 10:15:00,99.06,99.15,99.055,99.13,10550200004.0
2007-06-15 10:30:00,99.13,99.15,99.08,99.12,10921299975.0
2007-06-15 10:45:00,99.12,99.14,99.08,99.14,7884300018.0
2007-06-15 11:00:00,99.14,99.15,99.12,99.13,4464299990.0
2007-06-15 11:15:00,99.12,99.14,99.11,99.12,7756999967.0
2007-06-15 11:30:00,99.12,99.14,99.1,99.13,4998500012.0
2007-06-15 11:45:00,99.13,99.15,99.09,99.1,6895099996.0
2007-06-15 12:00:00,99.1,99.12,99.09,99.12,6308400009.0
2007-06-15 12:15:00,99.12,99.16,99.11,99.15,3491299992.0
2007-06-15 12:30:00,99.15,99.155,99.09,99.095,6449499973.0
2007-06-15 12:45:00,99.095,99.14,99.095,99.14,3755500007.0
2007-06-15 13:00:00,99.14,99.14,99.075,99.13,7461900012.0
2007-06-15 13:15:00,99.125,99.18,99.11,99.16,6659199962.0
2007-06-15 13:30:00,99.16,99.165,99.11,99.15,5023800000.0
2007-06-15 13:45:00,99.14,99.18,99.14,99.16,7158000002.0
2007-06-15 14:00:00,99.16,99.19,99.13,99.17,8613000011.0
2007-06-15 14:15:00,99.18,99.22,99.11,99.11,10555199980.0
2007-06-15 14:30:00,99.18,99.24,99.13,99.18,16982100008.0
2007-06-15 14:45:00,99.19,99.285,99.18,99.22,18850999965.0
2007-06-15 15:00:00,99.22,99.27,99.19,99.23,14141999983.0
2007-06-15 15:15:00,99.24,99.33,99.22,99.29,16821300010.0
2007-06-15 15:30:00,99.29,99.32,99.25,99.29,13923099989.0
2007-06-15 15:45:00,99.28,99.36,99.22,99.22,12895599973.0
2007-06-15 16:00:00,99.22,99.38,99.22,99.36,17768999978.0
2007-06-15 16:15:00,99.36,99.39,99.33,99.39,13834599980.0
2007-06-15 16:30:00,99.38,99.4,99.34,99.37,9379899978.0
2007-06-15 16:45:00,99.38,99.43,99.34,99.37,17158799911.0
2007-06-15 17:00:00,99.37,99.44,99.37,99.42,14772100045.0
2007-06-15 17:15:00,99.42,99.47,99.38,99.38,13180100016.0
2007-06-15 17:30:00,99.38,99.41,99.34,99.38,8626899948.0
2007-06-15 17:45:00,99.38,99.42,99.38,99.385,7131799962.0
2007-06-15 18:00:00,99.395,99.41,99.34,99.37,6112999969.0
2007-06-15 18:15:00,99.37,99.4,99.35,99.375,8625299976.0
2007-06-15 18:30:00,99.375,99.4,99.36,99.4,4597399999.0
2007-06-15 18:45:00,99.4,99.435,99.354,99.42,6941800023.0
2007-06-15 19:00:00,99.42,99.435,99.39,99.405,4698600004.0
2007-06-15 19:15:00,99.405,99.46,99.39,99.45,3535500004.0
2007-06-15 19:30:00,99.45,99.46,99.4,99.41,6781399978.0
2007-06-15 19:45:00,99.4,99.41,99.38,99.405,6068700004.0
2007-06-15 20:00:00,99.405,99.43,99.39,99.41,1861299994.0
2007-06-15 20:15:00,99.41,99.43,99.39,99.41,5364799988.0
2007-06-15 20:30:00,99.41,99.415,99.37,99.39,2455999993.0
2007-06-15 20:45:00,99.4,99.42,99.3,99.335,5309899966.0
2007-06-15 21:00:00,99.335,99.34,99.3,99.32,3927099992.0
2007-06-15 21:15:00,99.32,99.35,99.31,99.34,2347099990.0
2007-06-15 21:30:00,99.34,99.35,99.32,99.33,2079599986.0
2007-06-15 21:45:00,99.33,99.37,99.33,99.36,3077199989.0
2007-06-15 22:00:00,99.36,99.37,99.34,99.35,2318299995.0
2007-06-15 22:15:00,99.35,99.38,99.303,99.346,2194699995.0
2007-06-15 22:30:00,99.37,99.4,99.335,99.38,1499000000.0
2007-06-15 22:45:00,99.37,99.445,99.35,99.4,3019899995.0
2007-06-17 23:00:00,99.355,99.41,99.32,99.39,566000002.0
2007-06-17 23:15:00,99.4,99.41,99.349,99.355,576300001.0
2007-06-17 23:30:00,99.367,99.41,99.36,99.38,376599999.0
2007-06-17 23:45:00,99.38,99.39,99.33,99.36,865400001.0
2007-06-18 00:00:00,99.37,99.38,99.34,99.35,885700012.0
2007-06-18 00:15:00,99.38,99.39,99.338,99.38,1277600022.0
2007-06-18 00:30:00,99.38,99.45,99.35,99.45,2985900039.0
2007-06-18 00:45:00,99.45,99.45,99.39,99.45,1441800001.0
2007-06-18 01:00:00,99.45,99.46,99.4,99.45,1462300002.0
2007-06-18 01:15:00,99.45,99.48,99.39,99.47,2045499993.0
2007-06-18 01:30:00,99.47,99.5,99.418,99.48,2678099980.0
2007-06-18 01:45:00,99.48,99.49,99.45,99.47,2908099972.0
2007-06-18 02:00:00,99.465,99.48,99.42,99.42,5702399979.0
2007-06-18 02:15:00,99.425,99.44,99.377,99.43,3366199994.0
2007-06-18 02:30:00,99.43,99.46,99.399,99.45,2989299994.0
2007-06-18 02:45:00,99.45,99.5,99.42,99.425,5083999978.0
2007-06-18 03:00:00,99.43,99.45,99.42,99.44,2753499986.0
2007-06-18 03:15:00,99.44,99.47,99.42,99.46,1635399989.0
2007-06-18 03:30:00,99.47,99.47,99.42,99.44,2155499994.0
2007-06-18 03:45:00,99.44,99.47,99.425,99.44,4159099995.0
2007-06-18 04:00:00,99.45,99.505,99.44,99.47,3130699993.0
2007-06-18 04:15:00,99.47,99.49,99.416,99.46,1880399990.0
2007-06-18 04:30:00,99.47,99.475,99.403,99.46,2968799976.0
2007-06-18 04:45:00,99.46,99.47,99.44,99.46,2666899981.0
2007-06-18 05:00:00,99.46,99.49,99.426,99.48,1984200009.0
2007-06-18 05:15:00,99.47,99.52,99.453,99.49,2398199991.0
2007-06-18 05:30:00,99.49,99.495,99.461,99.49,1492300001.0
2007-06-18 05:45:00,99.495,99.5,99.46,99.48,3218999974.0
2007-06-18 06:00:00,99.48,99.51,99.45,99.475,2583700000.0
2007-06-18 06:15:00,99.475,99.48,99.39,99.46,4312999972.0
2007-06-18 06:30:00,99.46,99.48,99.4,99.46,3361099973.0
2007-06-18 06:45:00,99.46,99.495,99.44,99.49,4323599993.0
2007-06-18 07:00:00,99.49,99.53,99.48,99.5,6557999998.0
2007-06-18 07:15:00,99.5,99.54,99.49,99.53,3975599988.0
2007-06-18 07:30:00,99.53,99.55,99.5,99.54,2792600001.0
2007-06-18 07:45:00,99.535,99.61,99.53,99.61,5970199983.0
2007-06-18 08:00:00,99.61,99.63,99.56,99.58,6492799995.0
2007-06-18 08:15:00,99.58,99.59,99.49,99.54,7868699968.0
2007-06-18 08:30:00,99.545,99.57,99.51,99.555,8069900001.0
2007-06-18 08:45:00,99.56,99.6,99.52,99.53,15793399979.0
2007-06-18 09:00:00,99.53,99.58,99.49,99.5,14125200001.0
2007-06-18 09:15:00,99.5,99.51,99.41,99.5,11705700000.0
2007-06-18 09:30:00,99.5,99.515,99.45,99.5,14427599985.0
2007-06-18 09:45:00,99.51,99.53,99.48,99.51,9935399949.0
2007-06-18 10:00:00,99.51,99.52,99.43,99.47,8931399991.0
2007-06-18 10:15:00,99.47,99.52,99.43,99.51,14351599985.0
2007-06-18 10:30:00,99.51,99.55,99.5,99.5,9915199957.0
2007-06-18 10:45:00,99.51,99.53,99.47,99.47,9953399960.0
2007-06-18 11:00:00,99.47,99.5,99.45,99.47,7161099994.0
2007-06-18 11:15:00,99.47,99.55,99.45,99.54,9576599991.0
2007-06-18 11:30:00,99.53,99.56,99.48,99.5,10433599960.0
2007-06-18 11:45:00,99.51,99.55,99.475,99.525,11729800011.0
2007-06-18 12:00:00,99.525,99.57,99.49,99.51,12752400020.0
2007-06-18 12:15:00,99.51,99.53,99.48,99.5,9096300004.0
2007-06-18 12:30:00,99.5,99.53,99.48,99.51,9425100020.0
2007-06-18 12:45:00,99.51,99.51,99.475,99.48,6640199989.0
2007-06-18 13:00:00,99.48,99.54,99.48,99.53,6875700013.0
2007-06-18 13:15:00,99.53,99.58,99.53,99.56,7357299991.0
2007-06-18 13:30:00,99.56,99.59,99.515,99.58,9355399994.0
2007-06-18 13:45:00,99.58,99.58,99.49,99.54,8197899986.0
2007-06-18 14:00:00,99.54,99.55,99.49,99.54,9494099964.0
2007-06-18 14:15:00,99.54,99.62,99.54,99.615,9768999986.0
2007-06-18 14:30:00,99.615,99.64,99.6,99.62,7841699961.0
2007-06-18 14:45:00,99.62,99.63,99.57,99.6,8488799978.0
2007-06-18 15:00:00,99.6,99.63,99.545,99.56,11899299966.0
2007-06-18 15:15:00,99.56,99.61,99.535,99.59,11034800021.0
2007-06-18 15:30:00,99.59,99.62,99.57,99.58,9028699995.0
2007-06-18 15:45:00,99.58,99.61,99.56,99.59,10341900011.0
2007-06-18 16:00:00,99.59,99.62,99.55,99.61,13301399998.0
2007-06-18 16:15:00,99.605,99.63,99.57,99.6,12696999991.0
2007-06-18 16:30:00,99.61,99.645,99.595,99.61,11026100005.0
2007-06-18 16:45:00,99.62,99.63,99.58,99.595,12823499969.0
2007-06-18 17:00:00,99.59,99.63,99.56,99.61,10406000002.0
2007-06-18 17:15:00,99.61,99.68,99.61,99.67,11916399949.0
2007-06-18 17:30:00,99.67,99.69,99.65,99.675,8354099973.0
2007-06-18 17:45:00,99.68,99.685,99.63,99.64,6357199994.0
2007-06-18 18:00:00,99.65,99.65,99.61,99.63,3460999978.0
2007-06-18 18:15:00,99.62,99.65,99.62,99.64,3009499990.0
2007-06-18 18:30:00,99.64,99.69,99.63,99.66,4875199990.0
2007-06-18 18:45:00,99.66,99.69,99.64,99.64,4650899975.0
2007-06-18 19:00:00,99.65,99.68,99.63,99.64,6046600027.0
2007-06-18 19:15:00,99.64,99.67,99.609,99.65,2824899999.0
2007-06-18 19:30:00,99.66,99.66,99.58,99.58,5495699996.0
2007-06-18 19:45:00,99.58,99.6,99.57,99.59,3147199988.0
2007-06-18 20:00:00,99.59,99.59,99.55,99.56,2490799984.0
2007-06-18 20:15:00,99.55,99.59,99.53,99.58,4382399981.0
2007-06-18 20:30:00,99.585,99.61,99.54,99.55,4674099991.0
2007-06-18 20:45:00,99.55,99.56,99.5,99.51,5620499985.0
2007-06-18 21:00:00,99.51,99.53,99.47,99.48,3049399999.0
2007-06-18 21:15:00,99.5,99.52,99.464,99.51,2875200002.0
2007-06-18 21:30:00,99.51,99.53,99.5,99.52,2160100000.0
2007-06-18 21:45:00,99.52,99.54,99.482,99.52,2236499995.0
2007-06-18 22:00:00,99.52,99.53,99.467,99.52,1998399998.0
2007-06-18 22:15:00,99.51,99.55,99.5,99.54,1970499997.0
2007-06-18 22:30:00,99.54,99.58,99.52,99.555,2571900000.0
2007-06-18 22:45:00,99.555,99.615,99.54,99.55,3725099996.0
2007-06-18 23:00:00,99.55,99.55,99.5,99.53,1248800008.0
2007-06-18 23:15:00,99.51,99.545,99.49,99.52,1575400002.0
2007-06-18 23:30:00,99.52,99.53,99.49,99.5,1348000007.0
2007-06-18 23:45:00,99.5,99.525,99.463,99.525,1512700004.0
2007-06-19 00:00:00,99.53,99.54,99.5,99.515,1728199999.0
2007-06-19 00:15:00,99.52,99.58,99.497,99.54,1501800001.0
2007-06-19 00:30:00,99.57,99.59,99.534,99.57,1091400000.0
2007-06-19 00:45:00,99.57,99.6,99.53,99.59,2381299999.0
2007-06-19 01:00:00,99.585,99.63,99.56,99.63,3379599994.0
2007-06-19 01:15:00,99.615,99.64,99.58,99.625,2911599993.0
2007-06-19 01:30:00,99.625,99.64,99.59,99.59,2662800004.0
2007-06-19 01:45:00,99.62,99.62,99.53,99.54,3436900006.0
2007-06-19 02:00:00,99.54,99.58,99.51,99.55,4042899993.0
2007-06-19 02:15:00,99.55,99.6,99.54,99.59,3966300002.0
2007-06-19 02:30:00,99.6,99.62,99.57,99.605,2660099999.0
2007-06-19 02:45:00,99.61,99.69,99.605,99.63,4526399999.0
2007-06-19 03:00:00,99.64,99.65,99.59,99.62,2505099981.0
2007-06-19 03:15:00,99.62,99.65,99.58,99.6,2364600011.0
2007-06-19 03:30:00,99.595,99.61,99.52,99.52,2611400005.0
2007-06-19 03:45:00,99.53,99.59,99.51,99.56,3918100010.0
2007-06-19 04:00:00,99.56,99.59,99.55,99.55,2205099999.0
2007-06-19 04:15:00,99.55,99.55,99.47,99.5,5796600005.0
2007-06-19 04:30:00,99.5,99.52,99.46,99.5,3398200011.0
2007-06-19 04:45:00,99.505,99.54,99.49,99.53,2409299982.0
2007-06-19 05:00:00,99.53,99.58,99.52,99.56,2822999995.0
2007-06-19 05:15:00,99.57,99.61,99.56,99.59,2669399991.0
2007-06-19 05:30:00,99.6,99.61,99.57,99.57,1546599996.0
2007-06-19 05:45:00,99.57,99.58,99.495,99.502,2686699999.0
2007-06-19 06:00:00,99.516,99.6,99.515,99.555,2206000012.0
2007-06-19 06:15:00,99.56,99.6,99.546,99.56,2939299991.0
2007-06-19 06:30:00,99.56,99.58,99.519,99.57,2406500006.0
2007-06-19 06:45:00,99.57,99.58,99.509,99.56,1731500000.0
2007-06-19 07:00:00,99.56,99.61,99.55,99.61,5040399972.0
2007-06-19 07:15:00,99.6,99.62,99.55,99.585,4961700001.0
2007-06-19 07:30:00,99.58,99.61,99.545,99.595,4961100001.0
2007-06-19 07:45:00,99.59,99.72,99.59,99.7,6849299985.0
2007-06-19 08:00:00,99.7,99.72,99.6,99.65,8379299972.0
2007-06-19 08:15:00,99.65,99.69,99.59,99.67,8959999966.0
2007-06-19 08:30:00,99.67,99.69,99.63,99.665,7915299995.0
2007-06-19 08:45:00,99.67,99.67,99.61,99.635,10057999999.0
2007-06-19 09:00:00,99.635,99.65,99.56,99.58,11224300034.0
2007-06-19 09:15:00,99.58,99.62,99.53,99.58,16108600025.0
2007-06-19 09:30:00,99.58,99.62,99.56,99.62,12417599986.0
2007-06-19 09:45:00,99.62,99.7,99.6,99.7,14757799967.0
2007-06-19 10:00:00,99.7,99.7,99.59,99.64,14221199977.0
2007-06-19 10:15:00,99.64,99.68,99.63,99.68,8994099946.0
2007-06-19 10:30:00,99.68,99.725,99.63,99.66,11909899986.0
2007-06-19 10:45:00,99.66,99.66,99.57,99.58,18749300057.0
2007-06-19 11:00:00,99.59,99.62,99.48,99.6,18330799996.0
2007-06-19 11:15:00,99.6,99.6,99.51,99.51,12304399949.0
2007-06-19 11:30:00,99.52,99.58,99.5,99.52,11928800020.0
2007-06-19 11:45:00,99.53,99.53,99.49,99.49,6382799999.0
2007-06-19 12:00:00,99.5,99.55,99.48,99.53,10248499979.0
2007-06-19 12:15:00,99.53,99.58,99.505,99.57,13730600013.0
2007-06-19 12:30:00,99.56,99.6,99.545,99.55,6909699987.0
2007-06-19 12:45:00,99.55,99.56,99.467,99.49,10215200010.0
2007-06-19 13:00:00,99.49,99.55,99.46,99.505,9320600026.0
2007-06-19 13:15:00,99.505,99.53,99.45,99.47,13196800029.0
2007-06-19 13:30:00,99.48,99.57,99.48,99.54,7451100003.0
2007-06-19 13:45:00,99.54,99.59,99.54,99.57,5430799981.0
2007-06-19 14:00:00,99.57,99.62,99.49,99.495,11444299993.0
2007-06-19 14:15:00,99.495,99.505,99.39,99.44,16100999992.0
2007-06-19 14:30:00,99.46,99.55,99.43,99.48,15151100004.0
2007-06-19 14:45:00,99.49,99.54,99.48,99.53,10553300020.0
2007-06-19 15:00:00,99.525,99.56,99.52,99.54,6701900012.0
2007-06-19 15:15:00,99.55,99.565,99.455,99.465,12272900008.0
2007-06-19 15:30:00,99.465,99.49,99.44,99.45,10405900020.0
2007-06-19 15:45:00,99.455,99.47,99.425,99.44,11285700013.0
2007-06-19 16:00:00,99.44,99.51,99.43,99.46,16925299995.0
2007-06-19 16:15:00,99.46,99.48,99.43,99.46,12436100022.0
2007-06-19 16:30:00,99.46,99.48,99.42,99.48,14246900004.0
2007-06-19 16:45:00,99.47,99.49,99.41,99.43,13301300020.0
2007-06-19 17:00:00,99.44,99.52,99.43,99.52,12891200061.0
2007-06-19 17:15:00,99.52,99.54,99.47,99.52,13735199991.0
2007-06-19 17:30:00,99.52,99.53,99.47,99.47,7617100012.0
2007-06-19 17:45:00,99.47,99.515,99.46,99.48,6756799989.0
2007-06-19 18:00:00,99.48,99.51,99.45,99.51,9092699988.0
2007-06-19 18:15:00,99.51,99.53,99.48,99.52,5515199979.0
2007-06-19 18:30:00,99.52,99.52,99.47,99.5,4071099984.0
2007-06-19 18:45:00,99.5,99.51,99.47,99.485,4721299988.0
2007-06-19 19:00:00,99.48,99.5,99.46,99.48,7303999959.0
2007-06-19 19:15:00,99.48,99.5,99.46,99.49,6468399985.0
2007-06-19 19:30:00,99.49,99.51,99.455,99.5,4924799986.0
2007-06-19 19:45:00,99.5,99.52,99.48,99.49,5800799962.0
2007-06-19 20:00:00,99.49,99.51,99.45,99.51,6303299969.0
2007-06-19 20:15:00,99.52,99.52,99.49,99.5,6082599918.0
2007-06-19 20:30:00,99.5,99.51,99.465,99.48,5474199963.0
2007-06-19 20:45:00,99.48,99.48,99.45,99.475,5275299998.0
2007-06-19 21:00:00,99.475,99.49,99.45,99.46,4082400006.0
2007-06-19 21:15:00,99.47,99.5,99.45,99.485,3068300001.0
2007-06-19 21:30:00,99.485,99.49,99.45,99.47,1799799996.0
2007-06-19 21:45:00,99.47,99.48,99.43,99.455,3878800002.0
2007-06-19 22:00:00,99.455,99.47,99.39,99.41,2302999999.0
2007-06-19 22:15:00,99.41,99.45,99.39,99.39,2810600002.0
2007-06-19 22:30:00,99.425,99.44,99.4,99.42,1349200001.0
2007-06-19 22:45:00,99.42,99.42,99.39,99.41,1052900002.0
2007-06-19 23:00:00,99.39,99.41,99.37,99.38,862500001.0
2007-06-19 23:15:00,99.41,99.44,99.36,99.42,1333600008.0
2007-06-19 23:30:00,99.42,99.44,99.39,99.42,1300500011.0
2007-06-19 23:45:00,99.42,99.465,99.39,99.42,2242400008.0
2007-06-20 00:00:00,99.44,99.455,99.4,99.43,1938400005.0
2007-06-20 00:15:00,99.43,99.52,99.43,99.51,2309600008.0
2007-06-20 00:30:00,99.51,99.525,99.46,99.495,2876000003.0
2007-06-20 00:45:00,99.49,99.52,99.45,99.49,2717299988.0
2007-06-20 01:00:00,99.49,99.495,99.45,99.475,2146699998.0
2007-06-20 01:15:00,99.475,99.49,99.407,99.448,1103599998.0
2007-06-20 01:30:00,99.465,99.49,99.45,99.48,2720500002.0
2007-06-20 01:45:00,99.48,99.545,99.46,99.53,5014399997.0
2007-06-20 02:00:00,99.525,99.57,99.48,99.52,6512700001.0
2007-06-20 02:15:00,99.52,99.525,99.45,99.47,4420999996.0
2007-06-20 02:30:00,99.47,99.51,99.45,99.49,2186099993.0
2007-06-20 02:45:00,99.49,99.54,99.48,99.5,3904799994.0
2007-06-20 03:00:00,99.5,99.52,99.49,99.51,3327400008.0
2007-06-20 03:15:00,99.51,99.515,99.456,99.48,2962399999.0
2007-06-20 03:30:00,99.48,99.52,99.46,99.515,3100099986.0
2007-06-20 03:45:00,99.515,99.54,99.46,99.49,6603599996.0
2007-06-20 04:00:00,99.495,99.505,99.46,99.47,3670599985.0
2007-06-20 04:15:00,99.48,99.53,99.44,99.49,5611400001.0
2007-06-20 04:30:00,99.48,99.51,99.45,99.49,3413099985.0
2007-06-20 04:45:00,99.49,99.52,99.47,99.515,2443200008.0
2007-06-20 05:00:00,99.52,99.53,99.46,99.5,3005299990.0
2007-06-20 05:15:00,99.5,99.52,99.47,99.5,1619799999.0
2007-06-20 05:30:00,99.5,99.5,99.45,99.46,3530200012.0
2007-06-20 05:45:00,99.46,99.49,99.43,99.46,4169999984.0
2007-06-20 06:00:00,99.455,99.46,99.42,99.44,2866399998.0
2007-06-20 06:15:00,99.44,99.48,99.43,99.47,1689799997.0
2007-06-20 06:30:00,99.48,99.495,99.44,99.47,3158199980.0
2007-06-20 06:45:00,99.48,99.51,99.46,99.5,2814899996.0
2007-06-20 07:00:00,99.5,99.52,99.45,99.475,4280300014.0
2007-06-20 07:15:00,99.48,99.49,99.45,99.48,3323399994.0
2007-06-20 07:30:00,99.48,99.51,99.46,99.49,4675999976.0
2007-06-20 07:45:00,99.49,99.51,99.42,99.435,7019599992.0
2007-06-20 08:00:00,99.435,99.45,99.33,99.37,9468799999.0
2007-06-20 08:15:00,99.38,99.38,99.32,99.37,9856899959.0
2007-06-20 08:30:00,99.37,99.4,99.36,99.365,8633899971.0
2007-06-20 08:45:00,99.37,99.43,99.32,99.375,12599599983.0
2007-06-20 09:00:00,99.38,99.46,99.36,99.4,14244800003.0
2007-06-20 09:15:00,99.4,99.46,99.38,99.44,18889799974.0
2007-06-20 09:30:00,99.435,99.61,99.435,99.58,15168399979.0
2007-06-20 09:45:00,99.58,99.66,99.53,99.615,15524899995.0
2007-06-20 10:00:00,99.615,99.66,99.56,99.59,16014399974.0
2007-06-20 10:15:00,99.59,99.66,99.57,99.64,14308299962.0
2007-06-20 10:30:00,99.64,99.65,99.53,99.55,13560699984.0
2007-06-20 10:45:00,99.55,99.62,99.525,99.55,15566100006.0
2007-06-20 11:00:00,99.55,99.58,99.53,99.57,15760500023.0
2007-06-20 11:15:00,99.57,99.62,99.55,99.605,11848499973.0
2007-06-20 11:30:00,99.61,99.69,99.59,99.69,10320299996.0
2007-06-20 11:45:00,99.7,99.71,99.65,99.69,11458200001.0
2007-06-20 12:00:00,99.68,99.71,99.67,99.67,12212700017.0
2007-06-20 12:15:00,99.67,99.78,99.64,99.76,12465300003.0
2007-06-20 12:30:00,99.75,99.79,99.73,99.77,11994899988.0
2007-06-20 12:45:00,99.77,99.81,99.745,99.77,9884299957.0
2007-06-20 13:00:00,99.78,99.87,99.76,99.855,11601800005.0
2007-06-20 13:15:00,99.85,99.86,99.755,99.82,12074600024.0
2007-06-20 13:30:00,99.82,99.85,99.8,99.83,8239199978.0
2007-06-20 13:45:00,99.83,99.86,99.79,99.855,12345699953.0
2007-06-20 14:00:00,99.86,99.94,99.85,99.86,16882799967.0
2007-06-20 14:15:00,99.86,99.965,99.86,99.935,9225799995.0
2007-06-20 14:30:00,99.935,99.94,99.88,99.9,13390699942.0
2007-06-20 14:45:00,99.905,99.94,99.89,99.92,10052700008.0
2007-06-20 15:00:00,99.92,99.95,99.89,99.91,13876899983.0
2007-06-20 15:15:00,99.91,99.97,99.9,99.92,13869599973.0
2007-06-20 15:30:00,99.92,99.93,99.89,99.9,11105199960.0
2007-06-20 15:45:00,99.9,99.91,99.81,99.87,14892100015.0
2007-06-20 16:00:00,99.87,99.93,99.83,99.9,17413499966.0
2007-06-20 16:15:00,99.89,99.9,99.85,99.86,13614100035.0
2007-06-20 16:30:00,99.87,99.91,99.86,99.875,9708499993.0
2007-06-20 16:45:00,99.875,99.93,99.87,99.91,15046099967.0
2007-06-20 17:00:00,99.91,99.93,99.88,99.89,11328699985.0
2007-06-20 17:15:00,99.89,99.93,99.86,99.91,11285999936.0
2007-06-20 17:30:00,99.91,99.93,99.87,99.91,9461299961.0
2007-06-20 17:45:00,99.91,99.94,99.85,99.87,6452899993.0
2007-06-20 18:00:00,99.87,99.88,99.84,99.86,7953799999.0
2007-06-20 18:15:00,99.87,99.9,99.86,99.875,4059199979.0
2007-06-20 18:30:00,99.88,99.91,99.88,99.89,5715099996.0
2007-06-20 18:45:00,99.89,99.91,99.863,99.9,4679100009.0
2007-06-20 19:00:00,99.905,99.92,99.89,99.89,6337199991.0
2007-06-20 19:15:00,99.89,99.91,99.87,99.895,5724899991.0
2007-06-20 19:30:00,99.89,99.91,99.865,99.87,3796899982.0
2007-06-20 19:45:00,99.88,99.89,99.85,99.88,4158999969.0
2007-06-20 20:00:00,99.89,99.93,99.86,99.9,7027099977.0
2007-06-20 20:15:00,99.9,99.9,99.85,99.88,5646499974.0
2007-06-20 20:30:00,99.88,99.89,99.835,99.835,4619399996.0
2007-06-20 20:45:00,99.835,99.9,99.835,99.9,4551499985.0
2007-06-20 21:00:00,99.9,99.91,99.82,99.89,5566299981.0
2007-06-20 21:15:00,99.89,99.91,99.85,99.875,5436499995.0
2007-06-20 21:30:00,99.88,99.9,99.84,99.89,6354599995.0
2007-06-20 21:45:00,99.89,99.9,99.84,99.84,5462199996.0
2007-06-20 22:00:00,99.84,99.875,99.82,99.83,6787099989.0
2007-06-20 22:15:00,99.835,99.88,99.82,99.87,4621099998.0
2007-06-20 22:30:00,99.87,99.89,99.77,99.8,3788900001.0
2007-06-20 22:45:00,99.8,99.86,99.775,99.85,4387999987.0
2007-06-20 23:00:00,99.83,99.83,99.74,99.78,2759699992.0
2007-06-20 23:15:00,99.78,99.79,99.7,99.73,2449700003.0
2007-06-20 23:30:00,99.75,99.76,99.7,99.745,1676900001.0
2007-06-20 23:45:00,99.74,99.79,99.69,99.75,2396600010.0
2007-06-21 00:00:00,99.75,99.78,99.73,99.775,1684099996.0
2007-06-21 00:15:00,99.74,99.79,99.738,99.76,1780099998.0
2007-06-21 00:30:00,99.76,99.77,99.72,99.74,1850199986.0
2007-06-21 00:45:00,99.74,99.765,99.67,99.69,3754399987.0
2007-06-21 01:00:00,99.69,99.705,99.64,99.69,3495100001.0
2007-06-21 01:15:00,99.69,99.76,99.69,99.74,1108900001.0
2007-06-21 01:30:00,99.74,99.82,99.74,99.77,2536299987.0
2007-06-21 01:45:00,99.78,99.78,99.74,99.77,3420300002.0
2007-06-21 02:00:00,99.77,99.8,99.75,99.77,3673600000.0
2007-06-21 02:15:00,99.77,99.83,99.75,99.755,4573199968.0
2007-06-21 02:30:00,99.76,99.79,99.74,99.75,3559799993.0
2007-06-21 02:45:00,99.75,99.75,99.69,99.74,5296400005.0
2007-06-21 03:00:00,99.74,99.75,99.7,99.71,2876999998.0
2007-06-21 03:15:00,99.72,99.74,99.69,99.73,3972299960.0
2007-06-21 03:30:00,99.73,99.76,99.71,99.74,3732899980.0
2007-06-21 03:45:00,99.723,99.79,99.674,99.78,3078400000.0
2007-06-21 04:00:00,99.78,99.79,99.76,99.78,2907499985.0
2007-06-21 04:15:00,99.78,99.79,99.74,99.74,3209999979.0
2007-06-21 04:30:00,99.745,99.76,99.702,99.76,1965700003.0
2007-06-21 04:45:00,99.76,99.76,99.71,99.72,3341900002.0
2007-06-21 05:00:00,99.725,99.75,99.72,99.74,3082199980.0
2007-06-21 05:15:00,99.74,99.76,99.72,99.73,2484700000.0
2007-06-21 05:30:00,99.74,99.75,99.72,99.75,2120199989.0
2007-06-21 05:45:00,99.75,99.79,99.717,99.77,3023099997.0
2007-06-21 06:00:00,99.77,99.81,99.741,99.81,1973399995.0
2007-06-21 06:15:00,99.8,99.81,99.75,99.755,2913399988.0
2007-06-21 06:30:00,99.755,99.78,99.71,99.725,3402399991.0
2007-06-21 06:45:00,99.73,99.76,99.71,99.755,4285099990.0
2007-06-21 07:00:00,99.755,99.77,99.71,99.72,3681299993.0
2007-06-21 07:15:00,99.72,99.77,99.71,99.76,5030399975.0
2007-06-21 07:30:00,99.76,99.77,99.73,99.74,2486399992.0
2007-06-21 07:45:00,99.75,99.81,99.75,99.8,4636699991.0
2007-06-21 08:00:00,99.8,99.81,99.73,99.76,8522299964.0
2007-06-21 08:15:00,99.76,99.78,99.73,99.75,7574699970.0
2007-06-21 08:30:00,99.75,99.78,99.72,99.73,6970099998.0
2007-06-21 08:45:00,99.73,99.79,99.71,99.77,11165199988.0
2007-06-21 09:00:00,99.77,99.77,99.57,99.62,17568500052.0
2007-06-21 09:15:00,99.62,99.69,99.59,99.67,15357399993.0
2007-06-21 09:30:00,99.66,99.69,99.6,99.64,13418800030.0
2007-06-21 09:45:00,99.64,99.69,99.6,99.66,12898099972.0
2007-06-21 10:00:00,99.66,99.73,99.64,99.71,14332999963.0
2007-06-21 10:15:00,99.705,99.71,99.65,99.67,11585800040.0
2007-06-21 10:30:00,99.66,99.665,99.58,99.61,11832200005.0
2007-06-21 10:45:00,99.61,99.62,99.53,99.58,13726699962.0
2007-06-21 11:00:00,99.58,99.59,99.53,99.54,12347700028.0
2007-06-21 11:15:00,99.55,99.59,99.55,99.57,9839500001.0
2007-06-21 11:30:00,99.57,99.59,99.53,99.53,11270200031.0
2007-06-21 11:45:00,99.53,99.58,99.5,99.53,11421900008.0
2007-06-21 12:00:00,99.53,99.58,99.51,99.55,10021100032.0
2007-06-21 12:15:00,99.545,99.57,99.5,99.5,9400500014.0
2007-06-21 12:30:00,99.51,99.55,99.462,99.54,4712299967.0
2007-06-21 12:45:00,99.54,99.565,99.51,99.56,6930199979.0
2007-06-21 13:00:00,99.56,99.6,99.5,99.51,11431400004.0
2007-06-21 13:15:00,99.52,99.55,99.49,99.55,14081200034.0
2007-06-21 13:30:00,99.545,99.62,99.53,99.6,13607399969.0
2007-06-21 13:45:00,99.6,99.62,99.52,99.56,10665299988.0
2007-06-21 14:00:00,99.56,99.67,99.56,99.6,14004799989.0
2007-06-21 14:15:00,99.6,99.64,99.51,99.51,7984599977.0
2007-06-21 14:30:00,99.57,99.64,99.48,99.595,16360300065.0
2007-06-21 14:45:00,99.6,99.62,99.56,99.6,13008000012.0
2007-06-21 15:00:00,99.6,99.66,99.6,99.61,12089900012.0
2007-06-21 15:15:00,99.61,99.63,99.58,99.605,11037999970.0
2007-06-21 15:30:00,99.61,99.62,99.565,99.59,11672100067.0
2007-06-21 15:45:00,99.59,99.61,99.46,99.55,13643400092.0
2007-06-21 16:00:00,99.55,99.61,99.53,99.59,16552400100.0
2007-06-21 16:15:00,99.6,99.63,99.57,99.61,13354099969.0
2007-06-21 16:30:00,99.61,99.63,99.59,99.61,8992300022.0
2007-06-21 16:45:00,99.605,99.67,99.57,99.66,9511100054.0
2007-06-21 17:00:00,99.66,99.68,99.63,99.65,8047099999.0
2007-06-21 17:15:00,99.65,99.69,99.63,99.65,8469299972.0
2007-06-21 17:30:00,99.65,99.69,99.64,99.68,4655499988.0
2007-06-21 17:45:00,99.68,99.7,99.62,99.62,7047799981.0
2007-06-21 18:00:00,99.65,99.7,99.615,99.66,5822300021.0
2007-06-21 18:15:00,99.66,99.69,99.64,99.69,5067499997.0
2007-06-21 18:30:00,99.69,99.7,99.66,99.68,2854000002.0
2007-06-21 18:45:00,99.68,99.71,99.61,99.63,2562699989.0
2007-06-21 19:00:00,99.63,99.65,99.62,99.64,2494200000.0
2007-06-21 19:15:00,99.64,99.65,99.61,99.62,3622799982.0
2007-06-21 19:30:00,99.62,99.65,99.61,99.615,5804999992.0
2007-06-21 19:45:00,99.61,99.64,99.587,99.625,1787099994.0
2007-06-21 20:00:00,99.625,99.63,99.54,99.565,7202499966.0
2007-06-21 20:15:00,99.57,99.58,99.54,99.56,4818199989.0
2007-06-21 20:30:00,99.555,99.6,99.55,99.57,4232300013.0
2007-06-21 20:45:00,99.57,99.61,99.56,99.59,4281799995.0
2007-06-21 21:00:00,99.59,99.61,99.58,99.58,1068799991.0
2007-06-21 21:15:00,99.58,99.61,99.56,99.58,3048700010.0
2007-06-21 21:30:00,99.58,99.58,99.55,99.57,2449700004.0
2007-06-21 21:45:00,99.57,99.59,99.532,99.56,2359600009.0
2007-06-21 22:00:00,99.57,99.62,99.537,99.62,1545700000.0
2007-06-21 22:15:00,99.57,99.62,99.57,99.59,816099999.0
2007-06-21 22:30:00,99.59,99.62,99.544,99.61,1776400007.0
2007-06-21 22:45:00,99.61,99.655,99.61,99.63,1585499992.0
2007-06-21 23:00:00,99.63,99.66,99.6,99.64,1213800006.0
2007-06-21 23:15:00,99.655,99.675,99.6,99.6,2180300017.0
2007-06-21 23:30:00,99.6,99.635,99.57,99.63,1368100007.0
2007-06-21 23:45:00,99.63,99.64,99.567,99.625,1267199998.0
2007-06-22 00:00:00,99.63,99.65,99.596,99.613,1348599999.0
2007-06-22 00:15:00,99.628,99.651,99.589,99.625,1579300001.0
2007-06-22 00:30:00,99.625,99.65,99.597,99.645,1885799997.0
2007-06-22 00:45:00,99.645,99.67,99.609,99.66,1279999995.0
2007-06-22 01:00:00,99.67,99.69,99.65,99.67,1641999995.0
2007-06-22 01:15:00,99.68,99.68,99.637,99.655,1018199999.0
2007-06-22 01:30:00,99.636,99.68,99.609,99.635,2313500006.0
2007-06-22 01:45:00,99.67,99.7,99.637,99.7,1035400002.0
2007-06-22 02:00:00,99.695,99.72,99.66,99.71,3926799998.0
2007-06-22 02:15:00,99.71,99.73,99.68,99.69,3304499988.0
2007-06-22 02:30:00,99.7,99.72,99.68,99.71,3065099990.0
2007-06-22 02:45:00,99.71,99.75,99.682,99.75,3219699973.0
2007-06-22 03:00:00,99.75,99.77,99.72,99.75,5032799963.0
2007-06-22 03:15:00,99.745,99.78,99.73,99.76,4929899993.0
2007-06-22 03:30:00,99.75,99.76,99.72,99.74,2718099978.0
2007-06-22 03:45:00,99.74,99.77,99.73,99.76,2755800005.0
2007-06-22 04:00:00,99.76,99.79,99.75,99.78,2809100001.0
2007-06-22 04:15:00,99.78,99.82,99.75,99.81,3648799983.0
2007-06-22 04:30:00,99.815,99.85,99.8,99.83,4355299988.0
2007-06-22 04:45:00,99.83,99.87,99.815,99.87,2444899999.0
2007-06-22 05:00:00,99.87,99.89,99.85,99.87,6592999966.0
2007-06-22 05:15:00,99.87,99.875,99.822,99.86,2791299971.0
2007-06-22 05:30:00,99.87,99.88,99.84,99.86,2045299999.0
2007-06-22 05:45:00,99.86,99.86,99.79,99.81,4677499993.0
2007-06-22 06:00:00,99.81,99.84,99.8,99.81,3108599996.0
2007-06-22 06:15:00,99.81,99.85,99.806,99.84,1964299994.0
2007-06-22 06:30:00,99.84,99.87,99.818,99.84,1858799989.0
2007-06-22 06:45:00,99.85,99.87,99.803,99.86,1337999997.0
2007-06-22 07:00:00,99.86,99.88,99.809,99.84,2811399988.0
2007-06-22 07:15:00,99.83,99.86,99.8,99.83,4469899996.0
2007-06-22 07:30:00,99.82,99.88,99.81,99.87,3727599998.0
2007-06-22 07:45:00,99.87,99.91,99.855,99.9,5264299975.0
2007-06-22 08:00:00,99.9,100.02,99.89,99.96,10908799953.0
2007-06-22 08:15:00,99.96,100.03,99.94,99.99,10850599992.0
2007-06-22 08:30:00,99.99,100.03,99.97,99.97,10431199989.0
2007-06-22 08:45:00,99.99,100.005,99.93,99.96,12284799998.0
2007-06-22 09:00:00,99.96,100.105,99.94,100.1,16739700038.0
2007-06-22 09:15:00,100.1,100.25,100.06,100.22,21181400084.0
2007-06-22 09:30:00,100.22,100.32,100.2,100.255,13742799995.0
2007-06-22 09:45:00,100.26,100.28,100.21,100.25,13540000010.0
2007-06-22 10:00:00,100.25,100.29,100.17,100.29,11206100011.0
2007-06-22 10:15:00,100.29,100.33,100.25,100.29,10002000006.0
2007-06-22 10:30:00,100.29,100.4,100.27,100.37,15074400017.0
2007-06-22 10:45:00,100.38,100.445,100.35,100.42,13826799969.0
2007-06-22 11:00:00,100.42,100.45,100.38,100.395,13746400005.0
2007-06-22 11:15:00,100.39,100.43,100.34,100.42,9638200015.0
2007-06-22 11:30:00,100.425,100.5,100.41,100.425,13870200019.0
2007-06-22 11:45:00,100.425,100.48,100.39,100.44,11607400013.0
2007-06-22 12:00:00,100.44,100.46,100.41,100.42,10881200025.0
2007-06-22 12:15:00,100.42,100.46,100.39,100.445,12822200066.0
2007-06-22 12:30:00,100.45,100.51,100.44,100.5,10399800009.0
2007-06-22 12:45:00,100.49,100.51,100.435,100.47,9449299970.0
2007-06-22 13:00:00,100.47,100.51,100.44,100.5,12899900019.0
2007-06-22 13:15:00,100.51,100.55,100.49,100.54,11254399989.0
2007-06-22 13:30:00,100.54,100.6,100.53,100.59,10020199949.0
2007-06-22 13:45:00,100.6,100.62,100.57,100.605,11621500026.0
2007-06-22 14:00:00,100.59,100.61,100.54,100.57,11867899979.0
2007-06-22 14:15:00,100.57,100.7,100.56,100.655,14058100003.0
2007-06-22 14:30:00,100.645,100.66,100.55,100.605,9232999937.0
2007-06-22 14:45:00,100.6,100.7,100.6,100.66,10344200002.0
2007-06-22 15:00:00,100.66,100.68,100.61,100.66,5694400005.0
2007-06-22 15:15:00,100.66,100.68,100.635,100.65,7069699995.0
2007-06-22 15:30:00,100.65,100.69,100.61,100.685,5552399981.0
2007-06-22 15:45:00,100.69,100.72,100.66,100.72,8598500073.0
2007-06-22 16:00:00,100.72,100.74,100.685,100.71,5236499993.0
2007-06-22 16:15:00,100.71,100.83,100.69,100.75,8414999971.0
2007-06-22 16:30:00,100.75,100.77,100.66,100.67,12192399943.0
2007-06-22 16:45:00,100.67,100.68,100.55,100.57,13333699974.0
2007-06-22 17:00:00,100.57,100.64,100.56,100.635,9478000009.0
2007-06-22 17:15:00,100.64,100.665,100.61,100.66,6903400007.0
2007-06-22 17:30:00,100.66,100.7,100.61,100.68,6413199976.0
2007-06-22 17:45:00,100.68,100.745,100.65,100.74,6729499995.0
2007-06-22 18:00:00,100.74,100.78,100.71,100.76,4385999995.0
2007-06-22 18:15:00,100.76,100.77,100.68,100.71,4023200000.0
2007-06-22 18:30:00,100.71,100.725,100.631,100.631,5565600004.0
2007-06-22 18:45:00,100.65,100.75,100.635,100.73,4483399995.0
2007-06-22 19:00:00,100.735,100.74,100.65,100.67,6117499985.0
2007-06-22 19:15:00,100.67,100.77,100.66,100.76,5954199967.0
2007-06-22 19:30:00,100.76,100.795,100.74,100.74,4203000002.0
2007-06-22 19:45:00,100.735,100.76,100.71,100.72,3734400001.0
2007-06-22 20:00:00,100.72,100.77,100.68,100.75,2708300007.0
2007-06-22 20:15:00,100.75,100.78,100.74,100.75,2881799991.0
2007-06-22 20:30:00,100.745,100.75,100.68,100.735,3446899985.0
2007-06-22 20:45:00,100.735,100.75,100.706,100.75,1886400007.0
2007-06-22 21:00:00,100.74,100.79,100.74,100.77,2313800002.0
2007-06-22 21:15:00,100.78,100.8,100.75,100.78,2322900003.0
2007-06-22 21:30:00,100.78,100.8,100.73,100.74,3189899989.0
2007-06-22 21:45:00,100.735,100.75,100.69,100.75,2668600005.0
2007-06-22 22:00:00,100.75,100.764,100.695,100.7,2310299995.0
2007-06-22 22:15:00,100.7,100.73,100.63,100.72,2060200000.0
2007-06-22 22:30:00,100.715,100.735,100.68,100.71,1429799997.0
2007-06-22 22:45:00,100.715,100.755,100.69,100.75,2589300010.0
2007-06-24 23:00:00,100.697,100.705,100.554,100.64,2249499986.0
2007-06-24 23:15:00,100.64,100.67,100.6,100.64,1367599992.0
2007-06-24 23:30:00,100.65,100.72,100.634,100.7,2632100012.0
2007-06-24 23:45:00,100.71,100.73,100.68,100.72,823599997.0
2007-06-25 00:00:00,100.72,100.74,100.68,100.72,2866399989.0
2007-06-25 00:15:00,100.72,100.8,100.7,100.778,1063899998.0
2007-06-25 00:30:00,100.8,100.82,100.771,100.81,1051100002.0
2007-06-25 00:45:00,100.81,100.827,100.78,100.82,1220299998.0
2007-06-25 01:00:00,100.82,100.82,100.72,100.75,1900099992.0
2007-06-25 01:15:00,100.76,100.78,100.73,100.78,1348499999.0
2007-06-25 01:30:00,100.78,100.78,100.71,100.755,4824199989.0
2007-06-25 01:45:00,100.75,100.78,100.72,100.77,3820099973.0
2007-06-25 02:00:00,100.78,100.81,100.75,100.775,3939500006.0
2007-06-25 02:15:00,100.775,100.81,100.77,100.78,3906399991.0
2007-06-25 02:30:00,100.78,100.83,100.76,100.82,2881400006.0
2007-06-25 02:45:00,100.82,100.85,100.775,100.83,4190400005.0
2007-06-25 03:00:00,100.835,100.84,100.77,100.8,5054800016.0
2007-06-25 03:15:00,100.8,100.86,100.79,100.81,4109000009.0
2007-06-25 03:30:00,100.81,100.855,100.8,100.84,2877200006.0
2007-06-25 03:45:00,100.84,100.845,100.79,100.81,1980999999.0
2007-06-25 04:00:00,100.81,100.86,100.79,100.82,3028499993.0
2007-06-25 04:15:00,100.83,100.83,100.73,100.76,3357599994.0
2007-06-25 04:30:00,100.76,100.78,100.716,100.76,2365699963.0
2007-06-25 04:45:00,100.77,100.81,100.75,100.8,2058199999.0
2007-06-25 05:00:00,100.8,100.81,100.77,100.77,1185599998.0
2007-06-25 05:15:00,100.77,100.79,100.75,100.77,2349899999.0
2007-06-25 05:30:00,100.775,100.78,100.708,100.76,2085399996.0
2007-06-25 05:45:00,100.76,100.81,100.719,100.81,2286199993.0
2007-06-25 06:00:00,100.81,100.81,100.765,100.77,2705699994.0
2007-06-25 06:15:00,100.78,100.8,100.729,100.78,2482800005.0
2007-06-25 06:30:00,100.79,100.81,100.77,100.77,2047400003.0
2007-06-25 06:45:00,100.77,100.81,100.742,100.81,1059999995.0
2007-06-25 07:00:00,100.8,100.81,100.76,100.79,3581899984.0
2007-06-25 07:15:00,100.8,100.81,100.73,100.78,2166500000.0
2007-06-25 07:30:00,100.79,100.79,100.718,100.76,2906700000.0
2007-06-25 07:45:00,100.76,100.79,100.72,100.735,3847399977.0
2007-06-25 08:00:00,100.735,100.76,100.7,100.73,7641999958.0
2007-06-25 08:15:00,100.74,100.74,100.67,100.71,6759900004.0
2007-06-25 08:30:00,100.71,100.71,100.57,100.62,10410900021.0
2007-06-25 08:45:00,100.615,100.73,100.605,100.67,13047900019.0
2007-06-25 09:00:00,100.67,100.68,100.48,100.49,12871199995.0
2007-06-25 09:15:00,100.51,100.63,100.49,100.63,14617800024.0
2007-06-25 09:30:00,100.62,100.625,100.53,100.59,7987800016.0
2007-06-25 09:45:00,100.59,100.62,100.53,100.61,13046100033.0
2007-06-25 10:00:00,100.6,100.61,100.5,100.53,18106400029.0
2007-06-25 10:15:00,100.53,100.59,100.5,100.58,17684300050.0
2007-06-25 10:30:00,100.58,100.65,100.54,100.64,12252700001.0
2007-06-25 10:45:00,100.64,100.65,100.48,100.5,14355399996.0
2007-06-25 11:00:00,100.49,100.58,100.49,100.53,12953400008.0
2007-06-25 11:15:00,100.53,100.56,100.48,100.555,10489700021.0
2007-06-25 11:30:00,100.56,100.59,100.49,100.58,12466099995.0
2007-06-25 11:45:00,100.58,100.59,100.49,100.495,13973499963.0
2007-06-25 12:00:00,100.49,100.49,100.415,100.46,10947100003.0
2007-06-25 12:15:00,100.46,100.525,100.44,100.47,15920500002.0
2007-06-25 12:30:00,100.47,100.53,100.47,100.52,7325399979.0
2007-06-25 12:45:00,100.52,100.53,100.48,100.5,6434300023.0
2007-06-25 13:00:00,100.5,100.56,100.44,100.46,13423399991.0
2007-06-25 13:15:00,100.46,100.49,100.435,100.47,9748600002.0
2007-06-25 13:30:00,100.48,100.5,100.39,100.42,12913500015.0
2007-06-25 13:45:00,100.42,100.46,100.41,100.45,8922300019.0
2007-06-25 14:00:00,100.45,100.53,100.45,100.48,14991599965.0
2007-06-25 14:15:00,100.48,100.56,100.46,100.555,12269000025.0
2007-06-25 14:30:00,100.555,100.61,100.545,100.59,14980400009.0
2007-06-25 14:45:00,100.59,100.65,100.58,100.65,13755100003.0
2007-06-25 15:00:00,100.65,100.7,100.635,100.685,12004999992.0
2007-06-25 15:15:00,100.685,100.72,100.66,100.68,9361200019.0
2007-06-25 15:30:00,100.675,100.7,100.62,100.65,13502799996.0
2007-06-25 15:45:00,100.65,100.685,100.6,100.63,16200199981.0
2007-06-25 16:00:00,100.6,100.7,100.6,100.66,17502700006.0
2007-06-25 16:15:00,100.66,100.715,100.64,100.71,11531500007.0
2007-06-25 16:30:00,100.71,100.745,100.68,100.685,10684199990.0
2007-06-25 16:45:00,100.685,100.71,100.585,100.59,14012900064.0
2007-06-25 17:00:00,100.58,100.62,100.56,100.595,14258299970.0
2007-06-25 17:15:00,100.595,100.705,100.575,100.645,13312299999.0
2007-06-25 17:30:00,100.645,100.66,100.62,100.635,9660599973.0
2007-06-25 17:45:00,100.64,100.67,100.61,100.615,6683699989.0
2007-06-25 18:00:00,100.62,100.73,100.62,100.71,4109600003.0
2007-06-25 18:15:00,100.72,100.72,100.66,100.68,4893099998.0
2007-06-25 18:30:00,100.68,100.7,100.65,100.68,3350200004.0
2007-06-25 18:45:00,100.68,100.72,100.675,100.72,1484000010.0
2007-06-25 19:00:00,100.7,100.72,100.68,100.72,3170100022.0
2007-06-25 19:15:00,100.72,100.75,100.672,100.74,2968600010.0
2007-06-25 19:30:00,100.74,100.75,100.695,100.71,2110999988.0
2007-06-25 19:45:00,100.71,100.72,100.68,100.69,1775100002.0
2007-06-25 20:00:00,100.69,100.73,100.67,100.685,5076000006.0
2007-06-25 20:15:00,100.68,100.71,100.655,100.68,5312799982.0
2007-06-25 20:30:00,100.68,100.69,100.6,100.61,7883599996.0
2007-06-25 20:45:00,100.62,100.7,100.6,100.685,10789600012.0
2007-06-25 21:00:00,100.685,100.7,100.6,100.645,7470999991.0
2007-06-25 21:15:00,100.645,100.69,100.645,100.67,5643499996.0
2007-06-25 21:30:00,100.67,100.705,100.645,100.66,5355299996.0
2007-06-25 21:45:00,100.66,100.66,100.6,100.62,3323100005.0
2007-06-25 22:00:00,100.63,100.64,100.59,100.64,2574700003.0
2007-06-25 22:15:00,100.64,100.66,100.604,100.63,1987599993.0
2007-06-25 22:30:00,100.63,100.67,100.591,100.64,2198799999.0
2007-06-25 22:45:00,100.64,100.68,100.62,100.65,2514399987.0
2007-06-25 23:00:00,100.63,100.65,100.6,100.635,1341900005.0
2007-06-25 23:15:00,100.635,100.66,100.602,100.64,926200000.0
2007-06-25 23:30:00,100.62,100.67,100.62,100.645,1027500003.0
2007-06-25 23:45:00,100.645,100.65,100.599,100.61,1073100005.0
2007-06-26 00:00:00,100.63,100.65,100.59,100.64,1597700001.0
2007-06-26 00:15:00,100.64,100.675,100.611,100.66,1776500000.0
2007-06-26 00:30:00,100.66,100.66,100.579,100.61,3275499995.0
2007-06-26 00:45:00,100.625,100.665,100.59,100.615,2951299997.0
2007-06-26 01:00:00,100.615,100.64,100.56,100.59,2627599995.0
2007-06-26 01:15:00,100.6,100.625,100.58,100.6,2865599990.0
2007-06-26 01:30:00,100.61,100.62,100.561,100.595,2545799989.0
2007-06-26 01:45:00,100.6,100.635,100.59,100.615,3434499998.0
2007-06-26 02:00:00,100.62,100.68,100.6,100.62,3417399979.0
2007-06-26 02:15:00,100.63,100.64,100.587,100.63,1562100000.0
2007-06-26 02:30:00,100.63,100.63,100.47,100.5,4799799985.0
2007-06-26 02:45:00,100.495,100.52,100.42,100.46,6144100006.0
2007-06-26 03:00:00,100.46,100.52,100.42,100.51,6884799982.0
2007-06-26 03:15:00,100.5,100.53,100.45,100.48,7035799965.0
2007-06-26 03:30:00,100.48,100.52,100.46,100.475,2924599983.0
2007-06-26 03:45:00,100.48,100.52,100.47,100.515,1919199984.0
2007-06-26 04:00:00,100.515,100.59,100.51,100.59,2868999995.0
2007-06-26 04:15:00,100.59,100.6,100.55,100.59,4231199991.0
2007-06-26 04:30:00,100.585,100.585,100.53,100.55,3130199999.0
2007-06-26 04:45:00,100.55,100.59,100.52,100.57,2044900000.0
2007-06-26 05:00:00,100.57,100.61,100.54,100.6,3099499990.0
2007-06-26 05:15:00,100.605,100.63,100.58,100.59,4131099992.0
2007-06-26 05:30:00,100.59,100.62,100.566,100.61,4025399991.0
2007-06-26 05:45:00,100.6,100.61,100.56,100.565,3445799980.0
2007-06-26 06:00:00,100.57,100.59,100.504,100.57,3637500000.0
2007-06-26 06:15:00,100.533,100.58,100.52,100.58,3732000002.0
2007-06-26 06:30:00,100.58,100.62,100.56,100.585,3758099985.0
2007-06-26 06:45:00,100.59,100.61,100.58,100.605,3064299987.0
2007-06-26 07:00:00,100.6,100.62,100.54,100.55,4490200000.0
2007-06-26 07:15:00,100.55,100.56,100.5,100.5,2311499999.0
2007-06-26 07:30:00,100.505,100.52,100.47,100.51,3428199981.0
2007-06-26 07:45:00,100.51,100.55,100.49,100.53,4865199994.0
2007-06-26 08:00:00,100.53,100.61,100.52,100.6,8884999989.0
2007-06-26 08:15:00,100.6,100.6,100.39,100.42,13442399955.0
2007-06-26 08:30:00,100.42,100.48,100.36,100.445,15920399982.0
2007-06-26 08:45:00,100.44,100.45,100.37,100.39,12056699949.0
2007-06-26 09:00:00,100.38,100.39,100.27,100.35,16705900047.0
2007-06-26 09:15:00,100.35,100.35,100.12,100.23,18277400049.0
2007-06-26 09:30:00,100.23,100.28,100.18,100.19,15404500024.0
2007-06-26 09:45:00,100.19,100.201,100.13,100.175,18083099991.0
2007-06-26 10:00:00,100.196,100.265,100.144,100.26,12790000012.0
2007-06-26 10:15:00,100.26,100.26,100.2,100.21,10676300003.0
2007-06-26 10:30:00,100.215,100.24,100.1,100.12,13541000016.0
2007-06-26 10:45:00,100.12,100.16,100.0,100.03,16281200028.0
2007-06-26 11:00:00,100.02,100.05,99.97,99.97,19124800056.0
2007-06-26 11:15:00,99.97,100.01,99.87,99.905,15617799948.0
2007-06-26 11:30:00,99.91,100.0,99.89,99.94,14122100052.0
2007-06-26 11:45:00,99.94,100.01,99.94,100.0,12233200042.0
2007-06-26 12:00:00,100.0,100.05,99.96,99.99,10430499983.0
2007-06-26 12:15:00,99.99,99.99,99.93,99.945,10118899960.0
2007-06-26 12:30:00,99.945,99.99,99.93,99.98,11585800046.0
2007-06-26 12:45:00,99.985,100.03,99.97,100.0,7997899977.0
2007-06-26 13:00:00,100.005,100.06,99.98,100.05,11760999970.0
2007-06-26 13:15:00,100.05,100.18,100.04,100.13,13717300018.0
2007-06-26 13:30:00,100.13,100.185,100.085,100.13,12012399986.0
2007-06-26 13:45:00,100.13,100.21,100.13,100.19,11087999999.0
2007-06-26 14:00:00,100.19,100.24,100.16,100.18,10374500014.0
2007-06-26 14:15:00,100.18,100.21,100.17,100.19,7088899998.0
2007-06-26 14:30:00,100.2,100.21,100.135,100.16,15476400010.0
2007-06-26 14:45:00,100.16,100.18,100.11,100.125,17469500020.0
2007-06-26 15:00:00,100.125,100.23,100.11,100.19,12818600001.0
2007-06-26 15:15:00,100.195,100.29,100.19,100.25,11316799999.0
2007-06-26 15:30:00,100.24,100.26,100.18,100.235,13680200010.0
2007-06-26 15:45:00,100.24,100.27,100.2,100.2,14858500024.0
2007-06-26 16:00:00,100.23,100.29,100.17,100.24,20171899976.0
2007-06-26 16:15:00,100.24,100.24,100.15,100.15,17137500044.0
2007-06-26 16:30:00,100.15,100.21,100.13,100.19,15216800090.0
2007-06-26 16:45:00,100.19,100.24,100.17,100.21,14157000059.0
2007-06-26 17:00:00,100.21,100.29,100.19,100.27,10988800011.0
2007-06-26 17:15:00,100.27,100.31,100.26,100.26,10011899997.0
2007-06-26 17:30:00,100.26,100.31,100.24,100.3,10958299953.0
2007-06-26 17:45:00,100.3,100.52,100.29,100.51,12562299980.0
2007-06-26 18:00:00,100.51,100.545,100.46,100.48,11084099978.0
2007-06-26 18:15:00,100.48,100.485,100.45,100.465,7447099968.0
2007-06-26 18:30:00,100.465,100.51,100.44,100.46,5236999991.0
2007-06-26 18:45:00,100.46,100.49,100.45,100.47,3921100002.0
2007-06-26 19:00:00,100.47,100.505,100.44,100.455,4775799987.0
2007-06-26 19:15:00,100.455,100.455,100.42,100.45,4096499999.0
2007-06-26 19:30:00,100.445,100.45,100.41,100.43,4497199993.0
2007-06-26 19:45:00,100.425,100.435,100.39,100.42,4143999990.0
2007-06-26 20:00:00,100.42,100.45,100.4,100.41,5182000009.0
2007-06-26 20:15:00,100.42,100.46,100.39,100.445,6130600001.0
2007-06-26 20:30:00,100.44,100.46,100.39,100.42,9025499974.0
2007-06-26 20:45:00,100.42,100.44,100.39,100.41,7863799997.0
2007-06-26 21:00:00,100.42,100.47,100.37,100.46,5292800020.0
2007-06-26 21:15:00,100.46,100.48,100.4,100.42,3896999995.0
2007-06-26 21:30:00,100.42,100.43,100.38,100.41,4347300005.0
2007-06-26 21:45:00,100.39,100.42,100.36,100.405,4886399993.0
2007-06-26 22:00:00,100.4,100.41,100.35,100.35,2476699986.0
2007-06-26 22:15:00,100.35,100.38,100.31,100.335,3826600002.0
2007-06-26 22:30:00,100.34,100.37,100.31,100.37,2505399996.0
2007-06-26 22:45:00,100.37,100.38,100.315,100.35,2012399996.0
2007-06-26 23:00:00,100.34,100.35,100.29,100.33,1081000005.0
2007-06-26 23:15:00,100.33,100.35,100.299,100.32,1988300007.0
2007-06-26 23:30:00,100.32,100.34,100.27,100.32,2225400004.0
2007-06-26 23:45:00,100.32,100.355,100.28,100.34,2174800003.0
2007-06-27 00:00:00,100.345,100.35,100.3,100.32,1448000003.0
2007-06-27 00:15:00,100.32,100.325,100.27,100.31,2114000001.0
2007-06-27 00:30:00,100.315,100.315,100.21,100.23,2770500000.0
2007-06-27 00:45:00,100.23,100.23,100.13,100.13,4671900000.0
2007-06-27 01:00:00,100.13,100.15,100.01,100.08,5922199995.0
2007-06-27 01:15:00,100.08,100.11,100.02,100.03,5214499994.0
2007-06-27 01:30:00,100.03,100.08,99.99,100.08,3305999999.0
2007-06-27 01:45:00,100.08,100.12,100.03,100.105,5614900000.0
2007-06-27 02:00:00,100.11,100.23,100.1,100.17,7045800001.0
2007-06-27 02:15:00,100.17,100.17,100.04,100.09,5593399985.0
2007-06-27 02:30:00,100.09,100.12,100.06,100.1,5951800000.0
2007-06-27 02:45:00,100.1,100.13,100.06,100.11,6578299960.0
2007-06-27 03:00:00,100.11,100.18,100.1,100.16,4409799991.0
2007-06-27 03:15:00,100.16,100.17,100.09,100.09,3859299970.0
2007-06-27 03:30:00,100.1,100.13,100.07,100.12,3842599982.0
2007-06-27 03:45:00,100.12,100.16,100.1,100.16,2062799989.0
2007-06-27 04:00:00,100.16,100.21,100.13,100.2,3035300002.0
2007-06-27 04:15:00,100.2,100.25,100.2,100.225,3196399996.0
2007-06-27 04:30:00,100.24,100.24,100.19,100.23,3588999989.0
2007-06-27 04:45:00,100.23,100.23,100.16,100.18,4308799989.0
2007-06-27 05:00:00,100.18,100.19,100.17,100.185,2722099999.0
2007-06-27 05:15:00,100.19,100.23,100.17,100.18,2747899994.0
2007-06-27 05:30:00,100.18,100.185,100.11,100.14,3385399987.0
2007-06-27 05:45:00,100.14,100.15,100.08,100.08,3199099984.0
2007-06-27 06:00:00,100.08,100.1,100.02,100.085,6054899991.0
2007-06-27 06:15:00,100.09,100.11,100.03,100.05,7115099967.0
2007-06-27 06:30:00,100.05,100.07,99.96,100.055,10650600000.0
2007-06-27 06:45:00,100.05,100.05,99.97,99.98,6025999979.0
2007-06-27 07:00:00,99.975,100.0,99.95,100.0,6646699979.0
2007-06-27 07:15:00,99.995,100.07,99.99,100.04,6725499978.0
2007-06-27 07:30:00,100.05,100.05,99.95,99.95,5792599987.0
2007-06-27 07:45:00,99.96,99.98,99.87,99.89,12084899936.0
2007-06-27 08:00:00,99.89,99.9,99.75,99.78,14461799955.0
2007-06-27 08:15:00,99.78,99.85,99.65,99.67,16392199945.0
2007-06-27 08:30:00,99.65,99.76,99.59,99.735,17455799921.0
2007-06-27 08:45:00,99.72,99.825,99.68,99.79,14791499985.0
2007-06-27 09:00:00,99.79,99.8,99.67,99.675,12315599975.0
2007-06-27 09:15:00,99.675,99.7,99.54,99.66,20322800071.0
2007-06-27 09:30:00,99.65,99.74,99.64,99.72,15511399962.0
2007-06-27 09:45:00,99.72,99.73,99.67,99.7,12930299985.0
2007-06-27 10:00:00,99.7,99.78,99.68,99.72,11266199948.0
2007-06-27 10:15:00,99.715,99.74,99.66,99.71,12518200030.0
2007-06-27 10:30:00,99.71,99.75,99.68,99.745,8263500044.0
2007-06-27 10:45:00,99.75,99.775,99.63,99.645,9484099986.0
2007-06-27 11:00:00,99.645,99.68,99.6,99.66,12692499986.0
2007-06-27 11:15:00,99.67,99.67,99.58,99.62,11354000025.0
2007-06-27 11:30:00,99.62,99.725,99.57,99.725,15685599985.0
2007-06-27 11:45:00,99.73,99.745,99.61,99.63,13561199978.0
2007-06-27 12:00:00,99.63,99.65,99.58,99.6,11054200015.0
2007-06-27 12:15:00,99.6,99.61,99.545,99.59,9008400041.0
2007-06-27 12:30:00,99.59,99.62,99.53,99.56,13978800043.0
2007-06-27 12:45:00,99.56,99.65,99.53,99.64,14977100052.0
2007-06-27 13:00:00,99.64,99.715,99.6,99.68,8686199992.0
2007-06-27 13:15:00,99.68,99.69,99.64,99.68,8109000012.0
2007-06-27 13:30:00,99.675,99.74,99.65,99.69,8554099986.0
2007-06-27 13:45:00,99.7,99.74,99.67,99.71,9418799994.0
2007-06-27 14:00:00,99.72,99.73,99.6,99.675,12443600053.0
2007-06-27 14:15:00,99.67,99.69,99.61,99.62,14991100052.0
2007-06-27 14:30:00,99.65,99.68,99.53,99.6,3646300000.0
2007-06-27 14:45:00,99.6,99.6,99.45,99.455,16900199963.0
2007-06-27 15:00:00,99.455,99.58,99.44,99.55,19634900016.0
2007-06-27 15:15:00,99.55,99.57,99.53,99.56,14013000023.0
2007-06-27 15:30:00,99.56,99.64,99.55,99.63,16080300008.0
2007-06-27 15:45:00,99.63,99.72,99.62,99.69,16959100004.0
2007-06-27 16:00:00,99.69,99.7,99.58,99.62,15956100043.0
2007-06-27 16:15:00,99.62,99.62,99.55,99.6,13009900012.0
2007-06-27 16:30:00,99.605,99.69,99.6,99.665,14457100016.0
2007-06-27 16:45:00,99.665,99.69,99.63,99.67,15322000030.0
2007-06-27 17:00:00,99.675,99.72,99.61,99.72,14237500004.0
2007-06-27 17:15:00,99.72,99.74,99.62,99.64,16720000010.0
2007-06-27 17:30:00,99.64,99.66,99.6,99.64,9755599983.0
2007-06-27 17:45:00,99.64,99.68,99.61,99.665,8491399985.0
2007-06-27 18:00:00,99.665,99.72,99.65,99.72,4909500003.0
2007-06-27 18:15:00,99.715,99.73,99.69,99.71,4307599990.0
2007-06-27 18:30:00,99.71,99.72,99.67,99.71,3348200003.0
2007-06-27 18:45:00,99.71,99.72,99.67,99.7,4280900006.0
2007-06-27 19:00:00,99.69,99.72,99.61,99.63,6951299974.0
2007-06-27 19:15:00,99.63,99.64,99.57,99.63,10922500029.0
2007-06-27 19:30:00,99.63,99.665,99.61,99.66,7157200017.0
2007-06-27 19:45:00,99.65,99.66,99.585,99.6,8057800008.0
2007-06-27 20:00:00,99.6,99.66,99.59,99.64,7206200044.0
2007-06-27 20:15:00,99.635,99.69,99.63,99.66,6800200011.0
2007-06-27 20:30:00,99.66,99.695,99.63,99.68,6037799973.0
2007-06-27 20:45:00,99.68,99.71,99.62,99.65,6657300004.0
2007-06-27 21:00:00,99.66,99.72,99.65,99.695,5877399991.0
2007-06-27 21:15:00,99.69,99.8,99.68,99.78,7573699996.0
2007-06-27 21:30:00,99.78,99.825,99.76,99.8,8624200013.0
2007-06-27 21:45:00,99.8,99.85,99.79,99.8,2700599991.0
2007-06-27 22:00:00,99.8,99.82,99.76,99.81,4790400002.0
2007-06-27 22:15:00,99.81,99.85,99.79,99.84,2984800005.0
2007-06-27 22:30:00,99.84,99.905,99.83,99.875,3136599994.0
2007-06-27 22:45:00,99.875,99.935,99.86,99.91,3194899996.0
2007-06-27 23:00:00,99.89,99.95,99.87,99.89,3369899969.0
2007-06-27 23:15:00,99.89,99.93,99.86,99.895,2125700009.0
2007-06-27 23:30:00,99.89,99.91,99.84,99.875,1760900002.0
2007-06-27 23:45:00,99.87,99.9,99.821,99.89,1532399999.0
2007-06-28 00:00:00,99.895,99.99,99.885,99.965,2855000000.0
2007-06-28 00:15:00,99.965,100.12,99.94,100.1,4896299985.0
2007-06-28 00:30:00,100.1,100.19,100.08,100.12,6281900001.0
2007-06-28 00:45:00,100.12,100.205,100.09,100.17,7193099991.0
2007-06-28 01:00:00,100.165,100.185,100.08,100.08,6129600007.0
2007-06-28 01:15:00,100.085,100.13,100.05,100.105,4408899982.0
2007-06-28 01:30:00,100.1,100.16,100.08,100.14,4139499996.0
2007-06-28 01:45:00,100.14,100.32,100.12,100.26,10124900025.0
2007-06-28 02:00:00,100.26,100.28,100.17,100.23,8397300006.0
2007-06-28 02:15:00,100.23,100.28,100.185,100.2,5260100004.0
2007-06-28 02:30:00,100.2,100.21,100.15,100.17,5920099973.0
2007-06-28 02:45:00,100.16,100.18,99.985,100.045,7912999964.0
2007-06-28 03:00:00,100.04,100.05,99.94,99.98,8178099979.0
2007-06-28 03:15:00,99.97,99.98,99.86,99.94,9126899986.0
2007-06-28 03:30:00,99.94,100.02,99.92,100.0,2883399990.0
2007-06-28 03:45:00,100.0,100.04,99.995,100.02,1693900001.0
2007-06-28 04:00:00,100.005,100.05,99.96,100.04,3295100003.0
2007-06-28 04:15:00,100.03,100.08,100.0,100.01,4584499974.0
2007-06-28 04:30:00,100.01,100.04,99.962,100.01,2141999995.0
2007-06-28 04:45:00,100.0,100.02,99.943,99.952,1598099998.0
2007-06-28 05:00:00,100.02,100.04,99.958,100.0,2875299992.0
2007-06-28 05:15:00,100.0,100.06,99.98,100.06,1842299990.0
2007-06-28 05:30:00,100.06,100.08,100.03,100.06,3527299989.0
2007-06-28 05:45:00,100.017,100.09,99.995,100.09,1948999989.0
2007-06-28 06:00:00,100.08,100.13,100.07,100.11,3635099978.0
2007-06-28 06:15:00,100.11,100.12,100.03,100.07,5127000003.0
2007-06-28 06:30:00,100.065,100.07,100.02,100.02,1500099997.0
2007-06-28 06:45:00,100.02,100.07,100.0,100.05,2587699988.0
2007-06-28 07:00:00,100.05,100.11,100.05,100.08,4446099990.0
2007-06-28 07:15:00,100.08,100.125,100.06,100.11,4008000002.0
2007-06-28 07:30:00,100.11,100.13,100.08,100.12,3961099998.0
2007-06-28 07:45:00,100.12,100.27,100.12,100.23,8338299982.0
2007-06-28 08:00:00,100.23,100.32,100.21,100.23,10918699967.0
2007-06-28 08:15:00,100.24,100.32,100.22,100.25,14220199982.0
2007-06-28 08:30:00,100.245,100.28,100.18,100.24,13847499968.0
2007-06-28 08:45:00,100.245,100.25,100.15,100.18,8805099994.0
2007-06-28 09:00:00,100.18,100.21,100.06,100.09,11395899991.0
2007-06-28 09:15:00,100.09,100.1,99.96,99.97,16550000048.0
2007-06-28 09:30:00,99.98,100.09,99.96,100.0,14575100043.0
2007-06-28 09:45:00,100.0,100.11,99.99,100.07,8812599977.0
2007-06-28 10:00:00,100.07,100.12,100.05,100.12,10684599995.0
2007-06-28 10:15:00,100.115,100.15,100.09,100.135,6174799956.0
2007-06-28 10:30:00,100.135,100.14,100.065,100.1,7279399967.0
2007-06-28 10:45:00,100.1,100.17,100.09,100.17,9160799995.0
2007-06-28 11:00:00,100.17,100.24,100.13,100.17,10179099979.0
2007-06-28 11:15:00,100.17,100.23,100.155,100.2,5630300012.0
2007-06-28 11:30:00,100.2,100.25,100.18,100.235,11227799994.0
2007-06-28 11:45:00,100.24,100.24,100.18,100.19,6026099975.0
2007-06-28 12:00:00,100.185,100.21,100.145,100.2,9890300047.0
2007-06-28 12:15:00,100.2,100.22,100.11,100.125,13142100040.0
2007-06-28 12:30:00,100.13,100.13,100.05,100.065,11301599967.0
2007-06-28 12:45:00,100.07,100.12,100.05,100.08,10785200031.0
2007-06-28 13:00:00,100.08,100.17,100.07,100.08,13634799992.0
2007-06-28 13:15:00,100.08,100.09,100.02,100.05,10827800021.0
2007-06-28 13:30:00,100.05,100.1,100.0,100.05,13993199992.0
2007-06-28 13:45:00,100.05,100.08,100.0,100.07,6197999992.0
2007-06-28 14:00:00,100.07,100.09,100.01,100.09,5703199990.0
2007-06-28 14:15:00,100.08,100.13,100.05,100.07,7991799987.0
2007-06-28 14:30:00,100.07,100.15,100.04,100.15,15543399955.0
2007-06-28 14:45:00,100.15,100.17,100.11,100.135,10618999976.0
2007-06-28 15:00:00,100.135,100.18,100.12,100.16,9767599984.0
2007-06-28 15:15:00,100.155,100.18,100.14,100.16,5420499998.0
2007-06-28 15:30:00,100.16,100.17,100.08,100.09,9586400029.0
2007-06-28 15:45:00,100.09,100.115,100.05,100.055,14052800044.0
2007-06-28 16:00:00,100.055,100.135,100.05,100.13,10736599999.0
2007-06-28 16:15:00,100.13,100.17,100.12,100.14,12015700000.0
2007-06-28 16:30:00,100.15,100.15,100.09,100.15,11273399996.0
2007-06-28 16:45:00,100.15,100.16,100.05,100.05,13524700001.0
2007-06-28 17:00:00,100.07,100.1,100.05,100.07,8502899982.0
2007-06-28 17:15:00,100.07,100.11,100.05,100.1,7345500012.0
2007-06-28 17:30:00,100.1,100.11,100.04,100.05,11754100031.0
2007-06-28 17:45:00,100.03,100.11,100.03,100.105,10019699985.0
2007-06-28 18:00:00,100.1,100.1,100.04,100.04,5146300003.0
2007-06-28 18:15:00,100.05,100.065,100.0,100.02,7715399985.0
2007-06-28 18:30:00,100.02,100.03,99.97,100.02,11755799998.0
2007-06-28 18:45:00,100.02,100.04,100.0,100.02,3550699973.0
2007-06-28 19:00:00,100.02,100.03,99.94,99.95,4080399990.0
2007-06-28 19:15:00,99.95,99.96,99.87,99.88,6541399983.0
2007-06-28 19:30:00,99.88,99.93,99.87,99.895,6368999998.0
2007-06-28 19:45:00,99.895,99.99,99.89,99.975,5364900001.0
2007-06-28 20:00:00,99.97,100.0,99.92,99.92,6050399988.0
2007-06-28 20:15:00,99.91,100.035,99.88,99.97,19107899977.0
2007-06-28 20:30:00,99.97,99.99,99.89,99.96,13067099997.0
2007-06-28 20:45:00,99.95,100.02,99.89,99.92,8881299957.0
2007-06-28 21:00:00,99.92,99.94,99.89,99.89,5586099995.0
2007-06-28 21:15:00,99.9,99.97,99.81,99.93,8207799984.0
2007-06-28 21:30:00,99.93,100.02,99.915,99.98,6593900005.0
2007-06-28 21:45:00,99.98,100.01,99.95,100.0,3721699990.0
2007-06-28 22:00:00,99.99,100.01,99.91,99.95,3942999974.0
2007-06-28 22:15:00,99.936,99.985,99.895,99.985,2236399986.0
2007-06-28 22:30:00,99.985,100.03,99.96,100.0,2563399995.0
2007-06-28 22:45:00,99.995,100.04,99.97,100.02,3115199998.0
2007-06-28 23:00:00,100.0,100.03,99.94,100.0,2091200016.0
2007-06-28 23:15:00,100.005,100.02,99.97,99.97,1434100009.0
2007-06-28 23:30:00,99.99,100.03,99.95,100.01,1547500008.0
2007-06-28 23:45:00,100.03,100.055,99.977,100.023,1135400003.0
2007-06-29 00:00:00,100.06,100.08,100.02,100.05,581800000.0
2007-06-29 00:15:00,100.03,100.05,100.0,100.01,363200000.0
2007-06-29 00:30:00,100.03,100.045,99.98,100.005,1261599997.0
2007-06-29 00:45:00,100.005,100.045,99.98,100.0,1442800000.0
2007-06-29 01:00:00,100.0,100.03,99.959,99.996,2712800010.0
2007-06-29 01:15:00,100.02,100.02,99.93,99.95,2200299996.0
2007-06-29 01:30:00,99.95,100.045,99.94,100.03,3719199990.0
2007-06-29 01:45:00,100.01,100.04,99.94,99.96,3315499998.0
2007-06-29 02:00:00,99.96,100.01,99.95,99.97,2634799992.0
2007-06-29 02:15:00,99.98,99.99,99.95,99.96,3217699996.0
2007-06-29 02:30:00,99.955,99.99,99.94,99.99,3492200007.0
2007-06-29 02:45:00,99.99,100.01,99.89,99.98,6459699990.0
2007-06-29 03:00:00,99.98,100.0,99.94,99.96,4717599990.0
2007-06-29 03:15:00,99.96,100.02,99.94,99.965,4020999989.0
2007-06-29 03:30:00,99.965,99.98,99.9,99.92,4387200005.0
2007-06-29 03:45:00,99.92,99.93,99.88,99.915,5119299986.0
2007-06-29 04:00:00,99.915,99.95,99.915,99.95,2903800007.0
2007-06-29 04:15:00,99.95,99.97,99.93,99.95,5587699986.0
2007-06-29 04:30:00,99.95,99.97,99.94,99.955,3402399997.0
2007-06-29 04:45:00,99.96,100.0,99.92,99.98,4582599994.0
2007-06-29 05:00:00,99.98,100.01,99.94,99.995,4115099989.0
2007-06-29 05:15:00,100.0,100.025,99.97,100.01,2834800001.0
2007-06-29 05:30:00,100.0,100.02,99.966,99.995,2100099989.0
2007-06-29 05:45:00,99.995,100.07,99.958,100.065,4627999972.0
2007-06-29 06:00:00,100.06,100.15,100.05,100.115,6162099995.0
2007-06-29 06:15:00,100.12,100.15,100.06,100.075,6840299984.0
2007-06-29 06:30:00,100.08,100.125,100.05,100.09,6525799985.0
2007-06-29 06:45:00,100.08,100.13,100.07,100.095,4902800004.0
2007-06-29 07:00:00,100.1,100.14,100.09,100.1,5296299983.0
2007-06-29 07:15:00,100.1,100.12,100.07,100.095,4268600001.0
2007-06-29 07:30:00,100.1,100.22,100.06,100.19,7366199977.0
2007-06-29 07:45:00,100.19,100.23,100.16,100.18,6866299978.0
2007-06-29 08:00:00,100.17,100.22,100.11,100.18,9673000000.0
2007-06-29 08:15:00,100.18,100.19,100.04,100.06,8850200033.0
2007-06-29 08:30:00,100.045,100.12,100.045,100.06,8614999980.0
2007-06-29 08:45:00,100.06,100.2,100.055,100.19,8540999999.0
2007-06-29 09:00:00,100.19,100.23,100.12,100.15,15161400033.0
2007-06-29 09:15:00,100.15,100.24,100.15,100.2,11870700056.0
2007-06-29 09:30:00,100.215,100.28,100.2,100.26,9399500005.0
2007-06-29 09:45:00,100.255,100.26,100.21,100.25,8330699996.0
2007-06-29 10:00:00,100.25,100.31,100.24,100.28,9696399976.0
2007-06-29 10:15:00,100.27,100.28,100.18,100.2,6954399979.0
2007-06-29 10:30:00,100.2,100.29,100.2,100.225,6302599990.0
2007-06-29 10:45:00,100.23,100.32,100.21,100.31,7535799985.0
2007-06-29 11:00:00,100.3,100.35,100.27,100.28,9371199952.0
2007-06-29 11:15:00,100.29,100.33,100.28,100.31,11400600013.0
2007-06-29 11:30:00,100.31,100.33,100.28,100.33,10724799976.0
2007-06-29 11:45:00,100.33,100.45,100.31,100.425,15142999982.0
2007-06-29 12:00:00,100.43,100.5,100.4,100.45,20126900032.0
2007-06-29 12:15:00,100.45,100.54,100.42,100.46,13962800006.0
2007-06-29 12:30:00,100.46,100.54,100.41,100.53,15743700014.0
2007-06-29 12:45:00,100.53,100.61,100.51,100.59,6530500002.0
2007-06-29 13:00:00,100.58,100.67,100.525,100.58,9939499952.0
2007-06-29 13:15:00,100.58,100.63,100.52,100.56,7262699983.0
2007-06-29 13:30:00,100.56,100.62,100.56,100.6,8189299999.0
2007-06-29 13:45:00,100.6,100.62,100.56,100.58,8009600009.0
2007-06-29 14:00:00,100.58,100.67,100.57,100.65,10188699993.0
2007-06-29 14:15:00,100.65,100.73,100.62,100.65,14849199980.0
2007-06-29 14:30:00,100.67,100.685,100.57,100.62,15833500003.0
2007-06-29 14:45:00,100.62,100.75,100.62,100.74,14837600005.0
2007-06-29 15:00:00,100.74,100.81,100.72,100.77,14203399989.0
2007-06-29 15:15:00,100.77,100.79,100.75,100.76,9224799977.0
2007-06-29 15:30:00,100.76,100.82,100.72,100.75,12994799949.0
2007-06-29 15:45:00,100.76,100.84,100.72,100.73,15974800000.0
2007-06-29 16:00:00,100.77,100.81,100.72,100.77,15626100039.0
2007-06-29 16:15:00,100.78,100.83,100.76,100.78,13669600026.0
2007-06-29 16:30:00,100.78,100.83,100.77,100.81,8391099978.0
2007-06-29 16:45:00,100.815,100.89,100.73,100.76,16904399950.0
2007-06-29 17:00:00,100.74,100.83,100.72,100.77,16019100008.0
2007-06-29 17:15:00,100.77,100.805,100.75,100.805,8504200006.0
2007-06-29 17:30:00,100.805,100.87,100.79,100.84,6021999974.0
2007-06-29 17:45:00,100.84,100.86,100.78,100.79,8507799969.0
2007-06-29 18:00:00,100.79,100.87,100.78,100.83,9044799938.0
2007-06-29 18:15:00,100.83,100.89,100.815,100.88,8616199983.0
2007-06-29 18:30:00,100.88,100.89,100.78,100.85,10282399957.0
2007-06-29 18:45:00,100.85,100.895,100.81,100.875,6840900011.0
2007-06-29 19:00:00,100.88,100.885,100.8,100.82,5356199979.0
2007-06-29 19:15:00,100.82,100.84,100.79,100.795,5297900003.0
2007-06-29 19:30:00,100.795,100.86,100.78,100.84,5840299982.0
2007-06-29 19:45:00,100.84,100.88,100.8,100.83,8629499949.0
2007-06-29 20:00:00,100.83,100.83,100.74,100.76,6592799989.0
2007-06-29 20:15:00,100.755,100.77,100.72,100.75,5034900004.0
2007-06-29 20:30:00,100.75,100.76,100.69,100.705,5078199961.0
2007-06-29 20:45:00,100.7,100.78,100.69,100.75,5990399978.0
2007-06-29 21:00:00,100.76,100.81,100.7,100.715,5531699997.0
2007-06-29 21:15:00,100.715,100.77,100.675,100.7,8196099975.0
2007-06-29 21:30:00,100.7,100.77,100.67,100.73,4527499999.0
2007-06-29 21:45:00,100.73,100.81,100.71,100.79,3985299992.0
2007-06-29 22:00:00,100.79,100.84,100.78,100.81,3808999994.0
2007-06-29 22:15:00,100.81,100.81,100.7,100.76,3196000004.0
2007-06-29 22:30:00,100.76,100.775,100.69,100.74,3407199998.0
2007-06-29 22:45:00,100.765,100.83,100.73,100.79,2682699996.0
2007-07-01 23:00:00,100.773,100.813,100.736,100.794,1773999997.0
2007-07-01 23:15:00,100.79,100.79,100.605,100.71,1683700002.0
2007-07-01 23:30:00,100.72,100.8,100.68,100.75,1516900004.0
2007-07-01 23:45:00,100.77,100.77,100.73,100.77,531699998.0
2007-07-02 00:00:00,100.77,100.82,100.76,100.81,1086499999.0
2007-07-02 00:15:00,100.81,100.82,100.76,100.8,2215700004.0
2007-07-02 00:30:00,100.81,100.82,100.76,100.81,1005599997.0
2007-07-02 00:45:00,100.81,100.83,100.77,100.79,1506500004.0
2007-07-02 01:00:00,100.77,100.83,100.7,100.73,2550699997.0
2007-07-02 01:15:00,100.73,100.75,100.64,100.675,3908200009.0
2007-07-02 01:30:00,100.68,100.72,100.66,100.715,2731899996.0
2007-07-02 01:45:00,100.72,100.84,100.64,100.81,5275400001.0
2007-07-02 02:00:00,100.81,100.88,100.76,100.8,4370299976.0
2007-07-02 02:15:00,100.805,100.855,100.77,100.85,1712899992.0
2007-07-02 02:30:00,100.85,100.87,100.78,100.86,4707399994.0
2007-07-02 02:45:00,100.86,100.9,100.82,100.83,4997499981.0
2007-07-02 03:00:00,100.845,100.845,100.78,100.785,3253899986.0
2007-07-02 03:15:00,100.785,100.81,100.733,100.77,2235200003.0
2007-07-02 03:30:00,100.78,100.78,100.74,100.76,2169599989.0
2007-07-02 03:45:00,100.765,100.78,100.74,100.78,1804199994.0
2007-07-02 04:00:00,100.78,100.79,100.76,100.78,2739200015.0
2007-07-02 04:15:00,100.79,100.8,100.73,100.76,3821499998.0
2007-07-02 04:30:00,100.76,100.765,100.71,100.755,2899199973.0
2007-07-02 04:45:00,100.755,100.76,100.66,100.685,3672599984.0
2007-07-02 05:00:00,100.685,100.705,100.64,100.69,2835300002.0
2007-07-02 05:15:00,100.7,100.72,100.673,100.71,1391099998.0
2007-07-02 05:30:00,100.71,100.71,100.67,100.68,1879199990.0
2007-07-02 05:45:00,100.68,100.7,100.58,100.59,2210599993.0
2007-07-02 06:00:00,100.585,100.69,100.58,100.66,6016599982.0
2007-07-02 06:15:00,100.655,100.67,100.59,100.66,4571999997.0
2007-07-02 06:30:00,100.66,100.66,100.62,100.625,3108699990.0
2007-07-02 06:45:00,100.625,100.635,100.57,100.61,4077599964.0
2007-07-02 07:00:00,100.61,100.64,100.57,100.64,3201899993.0
2007-07-02 07:15:00,100.64,100.65,100.58,100.61,2965999994.0
2007-07-02 07:30:00,100.61,100.67,100.58,100.655,3238999996.0
2007-07-02 07:45:00,100.655,100.705,100.64,100.67,4412599968.0
2007-07-02 08:00:00,100.68,100.77,100.67,100.7,10277699985.0
2007-07-02 08:15:00,100.7,100.77,100.69,100.69,11221600026.0
2007-07-02 08:30:00,100.69,100.74,100.6,100.61,9628799980.0
2007-07-02 08:45:00,100.61,100.62,100.52,100.59,14596600014.0
2007-07-02 09:00:00,100.59,100.71,100.58,100.62,14078899995.0
2007-07-02 09:15:00,100.62,100.645,100.58,100.63,11773499999.0
2007-07-02 09:30:00,100.635,100.85,100.63,100.85,18961100012.0
2007-07-02 09:45:00,100.86,100.89,100.75,100.825,17062600031.0
2007-07-02 10:00:00,100.825,100.84,100.74,100.77,17582900033.0
2007-07-02 10:15:00,100.765,100.96,100.76,100.93,13981900016.0
2007-07-02 10:30:00,100.93,100.96,100.895,100.9,13467200031.0
2007-07-02 10:45:00,100.905,100.92,100.84,100.87,12920500045.0
2007-07-02 11:00:00,100.87,100.92,100.835,100.905,13478100059.0
2007-07-02 11:15:00,100.905,100.98,100.9,100.945,9454800021.0
2007-07-02 11:30:00,100.94,101.01,100.93,101.0,10716099999.0
2007-07-02 11:45:00,101.0,101.05,100.92,100.935,14322999969.0
2007-07-02 12:00:00,100.935,100.99,100.92,100.97,12426499946.0
2007-07-02 12:15:00,100.965,101.03,100.96,100.99,10068099983.0
2007-07-02 12:30:00,100.99,101.0,100.9,100.94,11668899981.0
2007-07-02 12:45:00,100.94,100.99,100.92,100.98,6476000015.0
2007-07-02 13:00:00,100.98,101.03,100.94,100.98,11315899986.0
2007-07-02 13:15:00,100.97,101.03,100.94,101.03,8549599976.0
2007-07-02 13:30:00,101.02,101.09,101.01,101.03,11280700023.0
2007-07-02 13:45:00,101.03,101.18,101.03,101.09,10212099982.0
2007-07-02 14:00:00,101.08,101.11,101.03,101.04,10437699986.0
2007-07-02 14:15:00,101.05,101.14,101.02,101.14,13784100010.0
2007-07-02 14:30:00,101.14,101.22,101.11,101.21,10767300027.0
2007-07-02 14:45:00,101.21,101.29,101.17,101.26,14077700006.0
2007-07-02 15:00:00,101.26,101.3,101.15,101.15,14423000003.0
2007-07-02 15:15:00,101.16,101.17,101.07,101.1,12718299968.0
2007-07-02 15:30:00,101.11,101.13,101.06,101.12,9418799982.0
2007-07-02 15:45:00,101.12,101.13,101.02,101.04,11809200010.0
2007-07-02 16:00:00,101.07,101.18,101.03,101.17,11176399997.0
2007-07-02 16:15:00,101.17,101.18,101.05,101.08,15306999976.0
2007-07-02 16:30:00,101.07,101.1,100.99,101.04,17159800012.0
2007-07-02 16:45:00,101.02,101.05,100.945,100.965,17462000041.0
2007-07-02 17:00:00,100.96,101.03,100.935,100.95,12623800076.0
2007-07-02 17:15:00,100.95,101.01,100.93,100.98,13870000036.0
2007-07-02 17:30:00,100.98,101.0,100.92,100.95,12255499998.0
2007-07-02 17:45:00,100.94,100.99,100.91,100.98,7980100000.0
2007-07-02 18:00:00,100.98,101.01,100.95,100.96,5469099999.0
2007-07-02 18:15:00,100.97,101.06,100.96,101.03,8080700001.0
2007-07-02 18:30:00,101.04,101.04,100.9,100.92,10688699946.0
2007-07-02 18:45:00,100.92,100.98,100.895,100.95,5572999997.0
2007-07-02 19:00:00,100.95,100.98,100.92,100.96,5038799983.0
2007-07-02 19:15:00,100.96,100.98,100.92,100.94,3027000004.0
2007-07-02 19:30:00,100.94,100.96,100.87,100.905,4336099992.0
2007-07-02 19:45:00,100.91,100.95,100.89,100.92,3854700005.0
2007-07-02 20:00:00,100.92,101.02,100.91,100.99,4405699993.0
2007-07-02 20:15:00,100.99,101.01,100.97,100.98,3214499979.0
2007-07-02 20:30:00,100.95,101.07,100.915,101.05,4927699985.0
2007-07-02 20:45:00,101.045,101.08,101.03,101.07,3774099981.0
2007-07-02 21:00:00,101.065,101.09,101.02,101.035,3635699993.0
2007-07-02 21:15:00,101.04,101.045,101.01,101.04,2668399991.0
2007-07-02 21:30:00,101.04,101.05,100.972,101.002,2129599999.0
2007-07-02 21:45:00,101.02,101.04,100.975,100.99,1256099998.0
2007-07-02 22:00:00,100.993,101.13,100.976,101.075,2522899996.0
2007-07-02 22:15:00,101.07,101.105,101.02,101.095,2238500003.0
2007-07-02 22:30:00,101.095,101.11,101.05,101.065,2294500003.0
2007-07-02 22:45:00,101.065,101.11,101.06,101.09,1857700009.0
2007-07-02 23:00:00,101.09,101.09,101.03,101.075,1063500001.0
2007-07-02 23:15:00,101.08,101.085,101.024,101.075,1551100015.0
2007-07-02 23:30:00,101.075,101.1,101.03,101.085,900200002.0
2007-07-02 23:45:00,101.085,101.145,101.04,101.13,2830900004.0
2007-07-03 00:00:00,101.13,101.18,101.1,101.145,2957699991.0
2007-07-03 00:15:00,101.145,101.175,101.114,101.16,1873800005.0
2007-07-03 00:30:00,101.17,101.17,101.08,101.125,2640199989.0
2007-07-03 00:45:00,101.13,101.13,101.03,101.04,2881600003.0
2007-07-03 01:00:00,101.04,101.08,100.96,101.01,4214199993.0
2007-07-03 01:15:00,101.01,101.06,101.0,101.02,3153599991.0
2007-07-03 01:30:00,101.02,101.04,100.956,101.02,3147299992.0
2007-07-03 01:45:00,101.01,101.07,100.985,100.995,2245999997.0
2007-07-03 02:00:00,100.995,101.075,100.975,101.075,4929599991.0
2007-07-03 02:15:00,101.08,101.15,101.05,101.09,5632399981.0
2007-07-03 02:30:00,101.09,101.13,101.07,101.1,4126800002.0
2007-07-03 02:45:00,101.1,101.17,101.09,101.125,6954199973.0
2007-07-03 03:00:00,101.12,101.125,101.035,101.05,5372499975.0
2007-07-03 03:15:00,101.055,101.06,100.99,101.06,3553399993.0
2007-07-03 03:30:00,101.06,101.09,101.04,101.08,4299799992.0
2007-07-03 03:45:00,101.08,101.085,100.99,101.0,7976399996.0
2007-07-03 04:00:00,100.99,101.01,100.91,100.96,7368100005.0
2007-07-03 04:15:00,100.96,100.98,100.92,100.97,5193800009.0
2007-07-03 04:30:00,100.97,101.0,100.916,100.95,4642300002.0
2007-07-03 04:45:00,100.95,100.99,100.93,100.98,3820499984.0
2007-07-03 05:00:00,100.98,101.01,100.975,101.0,3110199999.0
2007-07-03 05:15:00,101.0,101.02,100.98,100.99,2100399996.0
2007-07-03 05:30:00,100.99,101.01,100.98,101.0,3652899992.0
2007-07-03 05:45:00,101.0,101.02,100.973,101.02,2452699999.0
2007-07-03 06:00:00,101.015,101.03,100.958,101.02,2137800001.0
2007-07-03 06:15:00,101.02,101.05,101.005,101.01,1970599993.0
2007-07-03 06:30:00,101.01,101.015,100.96,100.98,2582199994.0
2007-07-03 06:45:00,100.99,101.06,100.98,101.01,3405299992.0
2007-07-03 07:00:00,101.01,101.03,100.96,100.97,4372799994.0
2007-07-03 07:15:00,100.97,101.01,100.96,101.0,3627999990.0
2007-07-03 07:30:00,101.0,101.06,100.99,101.05,7012699963.0
2007-07-03 07:45:00,101.06,101.06,100.91,101.0,9528999996.0
2007-07-03 08:00:00,101.0,101.12,100.97,101.08,16107999929.0
2007-07-03 08:15:00,101.08,101.18,101.07,101.18,9670399992.0
2007-07-03 08:30:00,101.18,101.185,101.115,101.15,11271699998.0
2007-07-03 08:45:00,101.15,101.17,101.095,101.12,8361099996.0
2007-07-03 09:00:00,101.125,101.14,100.95,100.97,18220400010.0
2007-07-03 09:15:00,100.97,100.98,100.8,100.88,16414999961.0
2007-07-03 09:30:00,100.88,100.89,100.71,100.77,16666700045.0
2007-07-03 09:45:00,100.77,100.78,100.64,100.695,19226099997.0
2007-07-03 10:00:00,100.68,100.75,100.67,100.745,14359599976.0
2007-07-03 10:15:00,100.74,100.8,100.7,100.775,13651499977.0
2007-07-03 10:30:00,100.78,100.78,100.72,100.725,7945399991.0
2007-07-03 10:45:00,100.72,100.76,100.7,100.715,6560399989.0
2007-07-03 11:00:00,100.72,100.74,100.68,100.68,9441399937.0
2007-07-03 11:15:00,100.68,100.69,100.62,100.675,9409000022.0
2007-07-03 11:30:00,100.67,100.7,100.61,100.61,6010099986.0
2007-07-03 11:45:00,100.61,100.68,100.61,100.66,5096599994.0
2007-07-03 12:00:00,100.66,100.68,100.61,100.64,6482699970.0
2007-07-03 12:15:00,100.65,100.67,100.585,100.65,7197899996.0
2007-07-03 12:30:00,100.65,100.67,100.545,100.59,10095399984.0
2007-07-03 12:45:00,100.59,100.64,100.57,100.63,8833999959.0
2007-07-03 13:00:00,100.63,100.69,100.61,100.68,10140899968.0
2007-07-03 13:15:00,100.67,100.7,100.63,100.64,5991499989.0
2007-07-03 13:30:00,100.64,100.65,100.59,100.63,5705399964.0
2007-07-03 13:45:00,100.63,100.71,100.62,100.685,5309899973.0
2007-07-03 14:00:00,100.69,100.7,100.67,100.67,4426499983.0
2007-07-03 14:15:00,100.67,100.71,100.65,100.71,9559099988.0
2007-07-03 14:30:00,100.71,100.72,100.64,100.675,14159500009.0
2007-07-03 14:45:00,100.67,100.7,100.65,100.68,7637799990.0
2007-07-03 15:00:00,100.69,100.73,100.65,100.66,6054499980.0
2007-07-03 15:15:00,100.67,100.67,100.62,100.635,5995699993.0
2007-07-03 15:30:00,100.635,100.65,100.585,100.62,17225000022.0
2007-07-03 15:45:00,100.61,100.62,100.485,100.51,13594399991.0
2007-07-03 16:00:00,100.53,100.63,100.51,100.59,15759299938.0
2007-07-03 16:15:00,100.59,100.62,100.53,100.54,10104099977.0
2007-07-03 16:30:00,100.54,100.61,100.54,100.6,11708599977.0
2007-07-03 16:45:00,100.6,100.63,100.57,100.63,13792000042.0
2007-07-03 17:00:00,100.63,100.71,100.61,100.69,10049699991.0
2007-07-03 17:15:00,100.69,100.72,100.67,100.71,6723499998.0
2007-07-03 17:30:00,100.71,100.72,100.68,100.71,4063699990.0
2007-07-03 17:45:00,100.71,100.72,100.685,100.71,3161499996.0
2007-07-03 18:00:00,100.71,100.74,100.69,100.725,4549899985.0
2007-07-03 18:15:00,100.73,100.76,100.69,100.7,3109999994.0
2007-07-03 18:30:00,100.7,100.7,100.62,100.645,5624399998.0
2007-07-03 18:45:00,100.64,100.675,100.63,100.66,3579999991.0
2007-07-03 19:00:00,100.67,100.7,100.63,100.64,4073699998.0
2007-07-03 19:15:00,100.645,100.675,100.62,100.67,3292600004.0
2007-07-03 19:30:00,100.67,100.705,100.665,100.68,4132799995.0
2007-07-03 19:45:00,100.69,100.695,100.65,100.69,2700999995.0
2007-07-03 20:00:00,100.69,100.71,100.66,100.69,3037799991.0
2007-07-03 20:15:00,100.69,100.73,100.66,100.725,3889199979.0
2007-07-03 20:30:00,100.72,100.75,100.67,100.7,1844899998.0
2007-07-03 20:45:00,100.695,100.7,100.63,100.645,2237299998.0
2007-07-03 21:00:00,100.64,100.675,100.62,100.63,2463799993.0
2007-07-03 21:15:00,100.616,100.645,100.61,100.62,1118900011.0
2007-07-03 21:30:00,100.62,100.635,100.575,100.61,1850600002.0
2007-07-03 21:45:00,100.61,100.625,100.58,100.625,2090200003.0
2007-07-03 22:00:00,100.625,100.65,100.59,100.62,957800000.0
2007-07-03 22:15:00,100.62,100.655,100.565,100.65,1344700002.0
2007-07-03 22:30:00,100.655,100.68,100.64,100.66,1108500001.0
2007-07-03 22:45:00,100.66,100.72,100.636,100.7,2116000001.0
2007-07-03 23:00:00,100.7,100.705,100.65,100.676,1716999996.0
2007-07-03 23:15:00,100.7,100.705,100.62,100.695,3074799999.0
2007-07-03 23:30:00,100.7,100.7,100.639,100.66,1763000006.0
2007-07-03 23:45:00,100.66,100.705,100.611,100.7,2083900006.0
2007-07-04 00:00:00,100.705,100.735,100.663,100.705,1315900000.0
2007-07-04 00:15:00,100.705,100.75,100.68,100.74,1061400000.0
2007-07-04 00:30:00,100.74,100.76,100.71,100.74,1438300000.0
2007-07-04 00:45:00,100.74,100.76,100.71,100.725,2131100003.0
2007-07-04 01:00:00,100.725,100.745,100.67,100.69,3285699998.0
2007-07-04 01:15:00,100.69,100.71,100.647,100.7,1532400000.0
2007-07-04 01:30:00,100.7,100.74,100.67,100.72,2635899999.0
2007-07-04 01:45:00,100.72,100.73,100.66,100.68,3347099989.0
2007-07-04 02:00:00,100.68,100.7,100.615,100.69,2850599994.0
2007-07-04 02:15:00,100.69,100.72,100.66,100.69,4004699987.0
2007-07-04 02:30:00,100.7,100.7,100.66,100.675,2468699997.0
2007-07-04 02:45:00,100.68,100.69,100.63,100.66,3896899996.0
2007-07-04 03:00:00,100.66,100.69,100.66,100.68,3119400005.0
2007-07-04 03:15:00,100.68,100.74,100.68,100.69,4681099971.0
2007-07-04 03:30:00,100.7,100.72,100.66,100.69,3817399997.0
2007-07-04 03:45:00,100.69,100.7,100.63,100.65,2955899986.0
2007-07-04 04:00:00,100.65,100.675,100.587,100.66,2797599994.0
2007-07-04 04:15:00,100.66,100.695,100.65,100.69,2984499995.0
2007-07-04 04:30:00,100.69,100.69,100.57,100.59,6506499966.0
2007-07-04 04:45:00,100.6,100.64,100.55,100.6,5811099995.0
2007-07-04 05:00:00,100.6,100.64,100.55,100.63,5178899991.0
2007-07-04 05:15:00,100.625,100.66,100.61,100.65,3777399991.0
2007-07-04 05:30:00,100.655,100.69,100.65,100.655,2832200008.0
2007-07-04 05:45:00,100.65,100.665,100.61,100.64,3695099985.0
2007-07-04 06:00:00,100.64,100.67,100.61,100.655,2867900003.0
2007-07-04 06:15:00,100.655,100.74,100.65,100.73,2927899996.0
2007-07-04 06:30:00,100.715,100.745,100.66,100.72,4762199997.0
2007-07-04 06:45:00,100.725,100.755,100.705,100.74,3157199994.0
2007-07-04 07:00:00,100.74,100.77,100.71,100.74,6907199970.0
2007-07-04 07:15:00,100.74,100.74,100.69,100.72,3980400003.0
2007-07-04 07:30:00,100.72,100.74,100.69,100.695,2867799998.0
2007-07-04 07:45:00,100.695,100.73,100.69,100.72,4190599985.0
2007-07-04 08:00:00,100.72,100.76,100.69,100.7,5928099986.0
2007-07-04 08:15:00,100.7,100.74,100.67,100.7,7110699954.0
2007-07-04 08:30:00,100.7,100.7,100.61,100.645,10629500036.0
2007-07-04 08:45:00,100.64,100.68,100.6,100.63,8994399988.0
2007-07-04 09:00:00,100.63,100.71,100.63,100.695,7756900008.0
2007-07-04 09:15:00,100.695,100.7,100.62,100.64,6795399958.0
2007-07-04 09:30:00,100.65,100.68,100.61,100.65,7823100011.0
2007-07-04 09:45:00,100.655,100.67,100.61,100.62,6533699998.0
2007-07-04 10:00:00,100.62,100.66,100.61,100.64,4372999991.0
2007-07-04 10:15:00,100.64,100.73,100.625,100.65,7168399999.0
2007-07-04 10:30:00,100.66,100.71,100.65,100.69,5533499988.0
2007-07-04 10:45:00,100.69,100.69,100.61,100.63,6879300030.0
2007-07-04 11:00:00,100.61,100.67,100.59,100.67,9704999974.0
2007-07-04 11:15:00,100.665,100.7,100.64,100.68,4432899985.0
2007-07-04 11:30:00,100.68,100.72,100.67,100.69,5036599958.0
2007-07-04 11:45:00,100.69,100.73,100.67,100.71,4053199964.0
2007-07-04 12:00:00,100.71,100.74,100.7,100.73,3721099960.0
2007-07-04 12:15:00,100.73,100.73,100.661,100.676,7033699993.0
2007-07-04 12:30:00,100.71,100.75,100.7,100.74,2824899980.0
2007-07-04 12:45:00,100.735,100.77,100.67,100.67,4311899984.0
2007-07-04 13:00:00,100.67,100.76,100.67,100.69,5290299980.0
2007-07-04 13:15:00,100.74,100.75,100.71,100.73,2940199987.0
2007-07-04 13:30:00,100.72,100.74,100.687,100.715,4578900006.0
2007-07-04 13:45:00,100.72,100.76,100.71,100.75,2247099997.0
2007-07-04 14:00:00,100.75,100.79,100.74,100.74,4504100011.0
2007-07-04 14:15:00,100.74,100.79,100.74,100.75,2886499994.0
2007-07-04 14:30:00,100.75,100.76,100.72,100.725,3848099999.0
2007-07-04 14:45:00,100.73,100.76,100.73,100.75,2115299990.0
2007-07-04 15:00:00,100.74,100.76,100.73,100.75,2100500011.0
2007-07-04 15:15:00,100.721,100.78,100.712,100.76,2383599994.0
2007-07-04 15:30:00,100.76,100.8,100.74,100.78,3684500017.0
2007-07-04 15:45:00,100.78,100.81,100.75,100.81,3325100006.0
2007-07-04 16:00:00,100.81,100.84,100.78,100.83,4466299993.0
2007-07-04 16:15:00,100.83,100.84,100.8,100.82,4153799975.0
2007-07-04 16:30:00,100.82,100.83,100.78,100.795,3084899989.0
2007-07-04 16:45:00,100.795,100.83,100.77,100.79,7120899972.0
2007-07-04 17:00:00,100.79,100.82,100.76,100.8,6039199996.0
2007-07-04 17:15:00,100.8,100.82,100.77,100.79,4307999997.0
2007-07-04 17:30:00,100.79,100.82,100.77,100.79,3881899988.0
2007-07-04 17:45:00,100.81,100.81,100.738,100.79,3316199992.0
2007-07-04 18:00:00,100.79,100.805,100.747,100.78,4036400004.0
2007-07-04 18:15:00,100.785,100.8,100.75,100.79,1319499994.0
2007-07-04 18:30:00,100.79,100.82,100.77,100.795,4144699967.0
2007-07-04 18:45:00,100.8,100.835,100.75,100.83,5356400003.0
2007-07-04 19:00:00,100.81,100.84,100.75,100.77,2660700002.0
2007-07-04 19:15:00,100.77,100.78,100.71,100.768,4342399999.0
2007-07-04 19:30:00,100.77,100.805,100.706,100.73,2418100001.0
2007-07-04 19:45:00,100.74,100.75,100.706,100.735,2478299965.0
2007-07-04 20:00:00,100.735,100.755,100.673,100.75,4213099992.0
2007-07-04 20:15:00,100.795,100.796,100.71,100.743,4103199989.0
2007-07-04 20:30:00,100.761,100.765,100.714,100.732,1486999990.0
2007-07-04 20:45:00,100.76,100.785,100.733,100.77,851800000.0
2007-07-04 21:00:00,100.78,100.815,100.75,100.78,1653799999.0
2007-07-04 21:15:00,100.78,100.805,100.76,100.785,2201999999.0
2007-07-04 21:30:00,100.79,100.795,100.743,100.775,1262700003.0
2007-07-04 21:45:00,100.795,100.8,100.745,100.777,1365200009.0
2007-07-04 22:00:00,100.79,100.795,100.719,100.755,987999997.0
2007-07-04 22:15:00,100.75,100.805,100.749,100.805,1672600006.0
2007-07-04 22:30:00,100.785,100.825,100.77,100.82,1790700000.0
2007-07-04 22:45:00,100.82,100.85,100.78,100.84,916999998.0
2007-07-04 23:00:00,100.83,100.85,100.73,100.76,1499899982.0
2007-07-04 23:15:00,100.78,100.78,100.705,100.742,2393599997.0
2007-07-04 23:30:00,100.738,100.785,100.66,100.72,2295499996.0
2007-07-04 23:45:00,100.76,100.76,100.67,100.7,2497900015.0
2007-07-05 00:00:00,100.74,100.805,100.67,100.78,2034400020.0
2007-07-05 00:15:00,100.78,100.805,100.739,100.755,1592800001.0
2007-07-05 00:30:00,100.755,100.79,100.72,100.73,2308799992.0
2007-07-05 00:45:00,100.765,100.8,100.75,100.77,1924999997.0
2007-07-05 01:00:00,100.775,100.855,100.75,100.82,3508899990.0
2007-07-05 01:15:00,100.82,100.85,100.793,100.82,2411900001.0
2007-07-05 01:30:00,100.82,100.835,100.783,100.83,1413099999.0
2007-07-05 01:45:00,100.835,100.895,100.81,100.87,3476399998.0
2007-07-05 02:00:00,100.87,100.88,100.81,100.85,5320399980.0
2007-07-05 02:15:00,100.85,100.89,100.82,100.855,5410199985.0
2007-07-05 02:30:00,100.85,100.89,100.83,100.85,4945199976.0
2007-07-05 02:45:00,100.85,100.91,100.82,100.84,7027399999.0
2007-07-05 03:00:00,100.835,100.87,100.82,100.86,2577599991.0
2007-07-05 03:15:00,100.87,100.91,100.865,100.87,3761199992.0
2007-07-05 03:30:00,100.87,100.88,100.85,100.85,1824399991.0
2007-07-05 03:45:00,100.85,100.86,100.81,100.85,3286600001.0
2007-07-05 04:00:00,100.85,100.87,100.81,100.84,1716300004.0
2007-07-05 04:15:00,100.85,100.86,100.803,100.85,1839499994.0
2007-07-05 04:30:00,100.84,100.88,100.83,100.83,3847799997.0
2007-07-05 04:45:00,100.83,100.87,100.79,100.83,4786799997.0
2007-07-05 05:00:00,100.83,100.84,100.81,100.84,1630800001.0
2007-07-05 05:15:00,100.793,100.87,100.788,100.86,1999299995.0
2007-07-05 05:30:00,100.86,100.88,100.84,100.85,2620299996.0
2007-07-05 05:45:00,100.865,100.915,100.85,100.89,4350399992.0
2007-07-05 06:00:00,100.9,100.91,100.88,100.9,1433500005.0
2007-07-05 06:15:00,100.9,100.9,100.88,100.88,966299995.0
2007-07-05 06:30:00,100.88,100.89,100.865,100.88,1078199999.0
2007-07-05 06:45:00,100.875,100.88,100.84,100.85,1884799999.0
2007-07-05 07:00:00,100.86,100.86,100.825,100.83,3499299980.0
2007-07-05 07:15:00,100.84,100.87,100.82,100.85,2700599983.0
2007-07-05 07:30:00,100.845,100.86,100.8,100.835,4444199995.0
2007-07-05 07:45:00,100.84,100.87,100.83,100.84,4951799993.0
2007-07-05 08:00:00,100.85,100.91,100.83,100.91,6674599980.0
2007-07-05 08:15:00,100.9,100.93,100.84,100.85,8045099986.0
2007-07-05 08:30:00,100.85,100.98,100.84,100.94,10547699958.0
2007-07-05 08:45:00,100.94,100.98,100.93,100.95,12988099984.0
2007-07-05 09:00:00,100.96,101.03,100.94,101.02,9219599983.0
2007-07-05 09:15:00,101.02,101.02,100.94,100.97,9898299979.0
2007-07-05 09:30:00,100.97,101.08,100.94,101.03,14664099986.0
2007-07-05 09:45:00,101.02,101.1,100.99,101.05,17858299970.0
2007-07-05 10:00:00,101.04,101.09,101.01,101.03,10661900007.0
2007-07-05 10:15:00,101.03,101.1,101.01,101.06,16356499985.0
2007-07-05 10:30:00,101.06,101.09,101.01,101.07,9122600029.0
2007-07-05 10:45:00,101.07,101.1,101.04,101.09,7707700050.0
2007-07-05 11:00:00,101.09,101.09,101.04,101.06,6051100023.0
2007-07-05 11:15:00,101.055,101.08,101.02,101.06,10492399973.0
2007-07-05 11:30:00,101.07,101.175,101.06,101.1,11795700003.0
2007-07-05 11:45:00,101.09,101.14,101.05,101.09,14596800000.0
2007-07-05 12:00:00,101.09,101.11,101.03,101.09,9420500034.0
2007-07-05 12:15:00,101.09,101.09,101.03,101.03,5988500015.0
2007-07-05 12:30:00,101.04,101.06,101.01,101.02,6413600005.0
2007-07-05 12:45:00,101.02,101.11,100.98,101.02,6170599985.0
2007-07-05 13:00:00,101.02,101.08,100.97,101.03,13942299981.0
2007-07-05 13:15:00,101.04,101.04,100.93,100.945,12353799995.0
2007-07-05 13:30:00,100.94,100.99,100.91,100.91,10008000001.0
2007-07-05 13:45:00,100.91,100.99,100.88,100.98,12396500023.0
2007-07-05 14:00:00,100.98,101.0,100.91,100.91,8275400025.0
2007-07-05 14:15:00,100.89,101.0,100.87,100.99,12962100029.0
2007-07-05 14:30:00,100.98,101.03,100.93,100.97,18597299991.0
2007-07-05 14:45:00,100.97,100.98,100.87,100.88,17727799953.0
2007-07-05 15:00:00,100.88,100.94,100.82,100.85,19418999980.0
2007-07-05 15:15:00,100.85,100.87,100.79,100.82,13606600019.0
2007-07-05 15:30:00,100.82,100.86,100.76,100.78,13011900014.0
2007-07-05 15:45:00,100.78,100.85,100.76,100.84,14618600012.0
2007-07-05 16:00:00,100.86,100.86,100.71,100.77,18053100002.0
2007-07-05 16:15:00,100.77,100.79,100.69,100.78,16643499973.0
2007-07-05 16:30:00,100.78,100.88,100.77,100.83,15282500002.0
2007-07-05 16:45:00,100.83,100.88,100.8,100.83,14794899980.0
2007-07-05 17:00:00,100.82,100.88,100.8,100.83,17918200063.0
2007-07-05 17:15:00,100.84,100.88,100.82,100.87,19640500018.0
2007-07-05 17:30:00,100.87,100.9,100.83,100.85,11624899982.0
2007-07-05 17:45:00,100.85,100.855,100.81,100.84,10229599977.0
2007-07-05 18:00:00,100.84,100.88,100.81,100.86,9266599990.0
2007-07-05 18:15:00,100.855,100.86,100.769,100.82,7734499983.0
2007-07-05 18:30:00,100.815,100.87,100.8,100.85,8878700001.0
2007-07-05 18:45:00,100.865,100.91,100.86,100.86,6083899994.0
2007-07-05 19:00:00,100.86,100.905,100.84,100.9,5631200028.0
2007-07-05 19:15:00,100.9,100.91,100.85,100.87,4991800016.0
2007-07-05 19:30:00,100.87,100.91,100.87,100.89,4172599990.0
2007-07-05 19:45:00,100.89,100.91,100.85,100.91,3556000010.0
2007-07-05 20:00:00,100.91,100.93,100.88,100.92,3937199993.0
2007-07-05 20:15:00,100.92,100.94,100.9,100.92,3309300005.0
2007-07-05 20:30:00,100.92,100.93,100.9,100.92,3149599994.0
2007-07-05 20:45:00,100.925,100.95,100.882,100.95,3920099994.0
2007-07-05 21:00:00,100.95,100.98,100.93,100.935,3527899983.0
2007-07-05 21:15:00,100.935,100.97,100.93,100.96,2083199998.0
2007-07-05 21:30:00,100.96,100.99,100.948,100.96,2819100005.0
2007-07-05 21:45:00,100.98,101.01,100.97,101.01,1796099999.0
2007-07-05 22:00:00,101.005,101.01,100.93,100.94,3432399992.0
2007-07-05 22:15:00,100.95,100.95,100.9,100.94,1950799998.0
2007-07-05 22:30:00,100.94,100.98,100.883,100.96,2844899997.0
2007-07-05 22:45:00,100.96,100.99,100.94,100.98,1449199996.0
2007-07-05 23:00:00,100.97,101.0,100.94,100.97,1371299992.0
2007-07-05 23:15:00,100.97,101.0,100.92,100.94,1673600001.0
2007-07-05 23:30:00,100.937,100.96,100.87,100.905,1628799993.0
2007-07-05 23:45:00,100.88,100.945,100.86,100.91,1749400008.0
2007-07-06 00:00:00,100.91,100.965,100.905,100.935,1773600004.0
2007-07-06 00:15:00,100.93,100.97,100.91,100.955,1158799998.0
2007-07-06 00:30:00,100.96,100.985,100.925,100.97,2614300001.0
2007-07-06 00:45:00,100.97,100.975,100.92,100.97,1602500003.0
2007-07-06 01:00:00,100.97,101.01,100.94,100.965,2521700008.0
2007-07-06 01:15:00,100.97,100.98,100.91,100.93,2870599999.0
2007-07-06 01:30:00,100.93,100.98,100.91,100.93,4079299992.0
2007-07-06 01:45:00,100.95,100.99,100.93,100.965,2476700003.0
2007-07-06 02:00:00,100.965,100.99,100.94,100.965,3027800002.0
2007-07-06 02:15:00,100.965,100.97,100.88,100.905,4455400011.0
2007-07-06 02:30:00,100.91,100.94,100.89,100.925,3528699992.0
2007-07-06 02:45:00,100.925,100.965,100.91,100.955,6524500009.0
2007-07-06 03:00:00,100.96,101.0,100.88,100.89,6814499999.0
2007-07-06 03:15:00,100.89,100.97,100.87,100.95,5143799987.0
2007-07-06 03:30:00,100.95,100.98,100.92,100.95,3890499995.0
2007-07-06 03:45:00,100.93,100.97,100.92,100.94,3682300007.0
2007-07-06 04:00:00,100.94,100.98,100.877,100.95,4265399990.0
2007-07-06 04:15:00,100.95,100.96,100.92,100.94,3230399994.0
2007-07-06 04:30:00,100.93,100.98,100.92,100.96,3739400010.0
2007-07-06 04:45:00,100.96,101.0,100.945,100.99,3234700006.0
2007-07-06 05:00:00,101.0,101.0,100.94,100.98,7043399997.0
2007-07-06 05:15:00,100.98,100.99,100.94,100.975,4877000001.0
2007-07-06 05:30:00,100.961,100.995,100.93,100.99,2725499994.0
2007-07-06 05:45:00,100.98,101.045,100.98,101.03,5926800036.0
2007-07-06 06:00:00,101.04,101.09,100.95,100.965,8789800011.0
2007-07-06 06:15:00,100.97,101.02,100.95,101.0,4714999988.0
2007-07-06 06:30:00,101.0,101.0,100.96,101.0,2697800000.0
2007-07-06 06:45:00,101.0,101.05,100.99,101.05,4423700004.0
2007-07-06 07:00:00,101.05,101.05,100.99,101.01,3157599963.0
2007-07-06 07:15:00,101.01,101.02,100.99,100.99,5804800000.0
2007-07-06 07:30:00,100.99,101.035,100.99,101.01,4915400018.0
2007-07-06 07:45:00,101.02,101.07,101.01,101.06,10592999975.0
2007-07-06 08:00:00,101.06,101.09,101.02,101.07,10289699977.0
2007-07-06 08:15:00,101.06,101.09,101.04,101.06,8388600028.0
2007-07-06 08:30:00,101.06,101.11,101.04,101.06,10082099978.0
2007-07-06 08:45:00,101.07,101.09,100.98,101.01,11863600026.0
2007-07-06 09:00:00,101.01,101.07,101.0,101.04,11068099992.0
2007-07-06 09:15:00,101.04,101.08,101.01,101.06,7914399975.0
2007-07-06 09:30:00,101.07,101.07,101.02,101.07,6262899992.0
2007-07-06 09:45:00,101.07,101.07,100.97,101.03,8230099983.0
2007-07-06 10:00:00,101.03,101.04,100.94,100.96,13334100000.0
2007-07-06 10:15:00,100.96,101.03,100.94,101.02,7528700007.0
2007-07-06 10:30:00,101.015,101.045,100.96,100.97,8868500002.0
2007-07-06 10:45:00,100.97,101.01,100.945,100.99,11016199993.0
2007-07-06 11:00:00,100.99,101.03,100.97,101.02,6987499962.0
2007-07-06 11:15:00,101.02,101.05,100.97,100.97,6659500011.0
2007-07-06 11:30:00,100.97,101.01,100.96,100.98,7886099998.0
2007-07-06 11:45:00,100.97,101.06,100.97,101.01,10016700002.0
2007-07-06 12:00:00,101.01,101.03,100.93,100.96,9585399996.0
2007-07-06 12:15:00,100.96,101.01,100.95,100.97,9533799988.0
2007-07-06 12:30:00,100.965,100.99,100.92,100.93,7558599980.0
2007-07-06 12:45:00,100.93,101.0,100.91,100.99,11339500005.0
2007-07-06 13:00:00,100.99,101.01,100.92,100.935,11335100018.0
2007-07-06 13:15:00,100.93,100.99,100.93,100.96,7310599988.0
2007-07-06 13:30:00,100.97,100.99,100.94,100.96,6172599997.0
2007-07-06 13:45:00,100.96,101.0,100.94,100.95,9452999992.0
2007-07-06 14:00:00,100.95,101.01,100.93,100.99,9055399983.0
2007-07-06 14:15:00,100.99,101.05,100.91,101.0,11604599993.0
2007-07-06 14:30:00,101.03,101.09,100.91,100.995,23099600013.0
2007-07-06 14:45:00,100.99,101.09,100.94,101.07,13349800005.0
2007-07-06 15:00:00,101.07,101.19,101.015,101.17,14960799966.0
2007-07-06 15:15:00,101.17,101.19,101.13,101.17,9905399999.0
2007-07-06 15:30:00,101.17,101.19,101.11,101.17,7827799989.0
2007-07-06 15:45:00,101.17,101.18,101.11,101.15,7275199979.0
2007-07-06 16:00:00,101.14,101.22,101.115,101.215,14256300017.0
2007-07-06 16:15:00,101.22,101.25,101.175,101.24,13685500015.0
2007-07-06 16:30:00,101.24,101.25,101.14,101.18,11668499973.0
2007-07-06 16:45:00,101.17,101.19,101.12,101.15,13292199980.0
2007-07-06 17:00:00,101.15,101.17,101.12,101.13,9230900010.0
2007-07-06 17:15:00,101.13,101.185,101.12,101.17,10725300001.0
2007-07-06 17:30:00,101.17,101.17,101.1,101.1,7991000002.0
2007-07-06 17:45:00,101.1,101.21,101.1,101.18,7555000005.0
2007-07-06 18:00:00,101.19,101.23,101.17,101.21,4906000002.0
2007-07-06 18:15:00,101.21,101.22,101.15,101.19,4037699991.0
2007-07-06 18:30:00,101.19,101.22,101.18,101.2,3218799989.0
2007-07-06 18:45:00,101.21,101.23,101.19,101.23,1764800004.0
2007-07-06 19:00:00,101.23,101.23,101.17,101.18,5696699988.0
2007-07-06 19:15:00,101.175,101.21,101.133,101.19,2192900007.0
2007-07-06 19:30:00,101.19,101.23,101.18,101.19,2289600005.0
2007-07-06 19:45:00,101.19,101.21,101.149,101.19,3430500002.0
2007-07-06 20:00:00,101.195,101.23,101.195,101.22,2051600002.0
2007-07-06 20:15:00,101.22,101.25,101.2,101.23,3293699977.0
2007-07-06 20:30:00,101.225,101.24,101.21,101.22,3457299973.0
2007-07-06 20:45:00,101.22,101.27,101.21,101.27,3376499992.0
2007-07-06 21:00:00,101.27,101.3,101.193,101.23,3038399986.0
2007-07-06 21:15:00,101.235,101.28,101.22,101.28,1100400003.0
2007-07-06 21:30:00,101.27,101.29,101.227,101.28,1802099995.0
2007-07-06 21:45:00,101.27,101.31,101.25,101.275,3439599996.0
2007-07-06 22:00:00,101.275,101.29,101.25,101.265,1249299996.0
2007-07-06 22:15:00,101.26,101.295,101.22,101.28,1534299998.0
2007-07-06 22:30:00,101.27,101.285,101.21,101.245,1301100003.0
2007-07-06 22:45:00,101.24,101.29,101.17,101.19,2376300018.0
2007-07-08 23:00:00,101.306,101.36,101.231,101.35,1257999974.0
2007-07-08 23:15:00,101.34,101.36,101.3,101.3,1927199981.0
2007-07-08 23:30:00,101.31,101.352,101.3,101.34,1804600001.0
2007-07-08 23:45:00,101.34,101.357,101.3,101.304,1750700017.0
2007-07-09 00:00:00,101.34,101.37,101.31,101.34,1600500009.0
2007-07-09 00:15:00,101.34,101.36,101.318,101.36,1419699993.0
2007-07-09 00:30:00,101.333,101.36,101.307,101.36,1268200000.0
2007-07-09 00:45:00,101.36,101.36,101.3,101.34,967900000.0
2007-07-09 01:00:00,101.318,101.35,101.282,101.34,1557299995.0
2007-07-09 01:15:00,101.33,101.35,101.29,101.31,1636600000.0
2007-07-09 01:30:00,101.29,101.36,101.29,101.34,3732500002.0
2007-07-09 01:45:00,101.35,101.37,101.25,101.355,5483499997.0
2007-07-09 02:00:00,101.355,101.36,101.27,101.31,4270399993.0
2007-07-09 02:15:00,101.31,101.33,101.29,101.3,3143900032.0
2007-07-09 02:30:00,101.31,101.325,101.261,101.277,2596500020.0
2007-07-09 02:45:00,101.277,101.33,101.266,101.32,4031799993.0
2007-07-09 03:00:00,101.32,101.32,101.29,101.305,2917399988.0
2007-07-09 03:15:00,101.284,101.33,101.276,101.33,3351399986.0
2007-07-09 03:30:00,101.33,101.34,101.274,101.31,4044799992.0
2007-07-09 03:45:00,101.32,101.35,101.31,101.35,2729799981.0
2007-07-09 04:00:00,101.35,101.42,101.34,101.39,4562899991.0
2007-07-09 04:15:00,101.385,101.45,101.37,101.43,4963499998.0
2007-07-09 04:30:00,101.425,101.44,101.38,101.41,3497599989.0
2007-07-09 04:45:00,101.41,101.41,101.328,101.4,2313199989.0
2007-07-09 05:00:00,101.4,101.41,101.331,101.4,1722699994.0
2007-07-09 05:15:00,101.395,101.42,101.39,101.41,1926700003.0
2007-07-09 05:30:00,101.41,101.44,101.39,101.44,2789699983.0
2007-07-09 05:45:00,101.425,101.49,101.425,101.46,4364999988.0
2007-07-09 06:00:00,101.47,101.48,101.43,101.46,2482599994.0
2007-07-09 06:15:00,101.46,101.465,101.405,101.45,1358900000.0
2007-07-09 06:30:00,101.46,101.46,101.42,101.43,1594199991.0
2007-07-09 06:45:00,101.42,101.43,101.4,101.42,2000299996.0
2007-07-09 07:00:00,101.42,101.45,101.4,101.445,2454899975.0
2007-07-09 07:15:00,101.445,101.45,101.42,101.43,3712299992.0
2007-07-09 07:30:00,101.383,101.46,101.383,101.44,4257499991.0
2007-07-09 07:45:00,101.44,101.51,101.43,101.505,5936699976.0
2007-07-09 08:00:00,101.52,101.53,101.44,101.45,8203199952.0
2007-07-09 08:15:00,101.445,101.47,101.37,101.38,7392399993.0
2007-07-09 08:30:00,101.38,101.46,101.37,101.46,9913400014.0
2007-07-09 08:45:00,101.46,101.55,101.43,101.54,10377299950.0
2007-07-09 09:00:00,101.54,101.54,101.39,101.405,12590699977.0
2007-07-09 09:15:00,101.41,101.505,101.4,101.49,16899700031.0
2007-07-09 09:30:00,101.49,101.49,101.43,101.46,13541900038.0
2007-07-09 09:45:00,101.46,101.46,101.34,101.35,14432000008.0
2007-07-09 10:00:00,101.35,101.41,101.35,101.36,13543900035.0
2007-07-09 10:15:00,101.36,101.41,101.27,101.33,15300199912.0
2007-07-09 10:30:00,101.32,101.39,101.28,101.38,19202699978.0
2007-07-09 10:45:00,101.39,101.41,101.32,101.4,13489900001.0
2007-07-09 11:00:00,101.41,101.42,101.32,101.36,10869699974.0
2007-07-09 11:15:00,101.35,101.45,101.33,101.43,9135799990.0
2007-07-09 11:30:00,101.43,101.44,101.35,101.36,8181299987.0
2007-07-09 11:45:00,101.37,101.46,101.36,101.44,10501700007.0
2007-07-09 12:00:00,101.43,101.47,101.405,101.44,11960699988.0
2007-07-09 12:15:00,101.44,101.47,101.41,101.41,4997400001.0
2007-07-09 12:30:00,101.41,101.46,101.4,101.45,4924299999.0
2007-07-09 12:45:00,101.44,101.47,101.42,101.45,6748599976.0
2007-07-09 13:00:00,101.45,101.48,101.42,101.47,7321299984.0
2007-07-09 13:15:00,101.47,101.48,101.43,101.46,9040599971.0
2007-07-09 13:30:00,101.46,101.48,101.44,101.47,5919400005.0
2007-07-09 13:45:00,101.47,101.49,101.43,101.445,5137599990.0
2007-07-09 14:00:00,101.44,101.45,101.37,101.38,5562599991.0
2007-07-09 14:15:00,101.38,101.47,101.37,101.465,10272800007.0
2007-07-09 14:30:00,101.46,101.48,101.42,101.45,6060899997.0
2007-07-09 14:45:00,101.45,101.46,101.4,101.42,8945800044.0
2007-07-09 15:00:00,101.42,101.44,101.4,101.42,11565200008.0
2007-07-09 15:15:00,101.42,101.42,101.34,101.37,14517400036.0
2007-07-09 15:30:00,101.37,101.41,101.35,101.38,9309500009.0
2007-07-09 15:45:00,101.38,101.415,101.36,101.37,11227900026.0
2007-07-09 16:00:00,101.37,101.39,101.36,101.365,6969500013.0
2007-07-09 16:15:00,101.37,101.415,101.36,101.38,4904199988.0
2007-07-09 16:30:00,101.38,101.39,101.29,101.33,12240600013.0
2007-07-09 16:45:00,101.335,101.375,101.31,101.32,14170800054.0
2007-07-09 17:00:00,101.32,101.35,101.3,101.31,9264299987.0
2007-07-09 17:15:00,101.3,101.33,101.29,101.32,9504299996.0
2007-07-09 17:30:00,101.32,101.365,101.31,101.35,7669599987.0
2007-07-09 17:45:00,101.35,101.355,101.31,101.325,3724099986.0
2007-07-09 18:00:00,101.325,101.35,101.286,101.315,3527099985.0
2007-07-09 18:15:00,101.315,101.32,101.27,101.29,2402899992.0
2007-07-09 18:30:00,101.29,101.3,101.25,101.3,6415799997.0
2007-07-09 18:45:00,101.3,101.315,101.28,101.305,3344199995.0
2007-07-09 19:00:00,101.31,101.32,101.3,101.31,4764000007.0
2007-07-09 19:15:00,101.32,101.36,101.31,101.36,3624099988.0
2007-07-09 19:30:00,101.36,101.37,101.33,101.34,3149399994.0
2007-07-09 19:45:00,101.34,101.36,101.316,101.332,2963899997.0
2007-07-09 20:00:00,101.355,101.36,101.302,101.34,2483500000.0
2007-07-09 20:15:00,101.34,101.36,101.33,101.35,2736900005.0
2007-07-09 20:30:00,101.35,101.37,101.306,101.36,3765899996.0
2007-07-09 20:45:00,101.36,101.41,101.35,101.41,5482099990.0
2007-07-09 21:00:00,101.41,101.42,101.356,101.39,2449800015.0
2007-07-09 21:15:00,101.39,101.415,101.335,101.41,2346100009.0
2007-07-09 21:30:00,101.42,101.42,101.39,101.4,2563500010.0
2007-07-09 21:45:00,101.4,101.43,101.39,101.42,2225700005.0
2007-07-09 22:00:00,101.415,101.42,101.349,101.38,1165600002.0
2007-07-09 22:15:00,101.38,101.4,101.347,101.39,1575599999.0
2007-07-09 22:30:00,101.39,101.39,101.35,101.365,1242099996.0
2007-07-09 22:45:00,101.37,101.42,101.37,101.4,1609099996.0
2007-07-09 23:00:00,101.41,101.41,101.36,101.39,1671500008.0
2007-07-09 23:15:00,101.4,101.425,101.37,101.4,1483400004.0
2007-07-09 23:30:00,101.4,101.425,101.38,101.405,1986899999.0
2007-07-09 23:45:00,101.4,101.44,101.38,101.42,1561999995.0
2007-07-10 00:00:00,101.41,101.445,101.38,101.44,2207299999.0
2007-07-10 00:15:00,101.44,101.45,101.39,101.41,1210599998.0
2007-07-10 00:30:00,101.41,101.45,101.38,101.405,2285099997.0
2007-07-10 00:45:00,101.378,101.415,101.361,101.405,2098599999.0
2007-07-10 01:00:00,101.405,101.425,101.34,101.37,4086600000.0
2007-07-10 01:15:00,101.38,101.38,101.33,101.37,2912199996.0
2007-07-10 01:30:00,101.37,101.39,101.35,101.385,2197899982.0
2007-07-10 01:45:00,101.385,101.39,101.344,101.36,3138699991.0
2007-07-10 02:00:00,101.36,101.36,101.3,101.36,6556799989.0
2007-07-10 02:15:00,101.36,101.37,101.3,101.32,5914599988.0
2007-07-10 02:30:00,101.32,101.35,101.26,101.28,4926999996.0
2007-07-10 02:45:00,101.28,101.32,101.27,101.28,7102599982.0
2007-07-10 03:00:00,101.29,101.33,101.28,101.31,2371000006.0
2007-07-10 03:15:00,101.31,101.31,101.23,101.245,6504800000.0
2007-07-10 03:30:00,101.245,101.3,101.24,101.28,4417599989.0
2007-07-10 03:45:00,101.29,101.3,101.23,101.25,3516599972.0
2007-07-10 04:00:00,101.25,101.28,101.213,101.24,3309299963.0
2007-07-10 04:15:00,101.24,101.25,101.21,101.24,3843099987.0
2007-07-10 04:30:00,101.24,101.25,101.2,101.22,3904000013.0
2007-07-10 04:45:00,101.22,101.27,101.21,101.25,1889999993.0
2007-07-10 05:00:00,101.27,101.28,101.25,101.26,3039699988.0
2007-07-10 05:15:00,101.25,101.28,101.204,101.25,2318299997.0
2007-07-10 05:30:00,101.27,101.29,101.236,101.265,2991499992.0
2007-07-10 05:45:00,101.27,101.27,101.22,101.23,2856399997.0
2007-07-10 06:00:00,101.24,101.24,101.19,101.2,4861099971.0
2007-07-10 06:15:00,101.205,101.25,101.2,101.245,3263999986.0
2007-07-10 06:30:00,101.25,101.28,101.23,101.28,4256899992.0
2007-07-10 06:45:00,101.29,101.29,101.22,101.27,2964700003.0
2007-07-10 07:00:00,101.27,101.28,101.16,101.215,11113099981.0
2007-07-10 07:15:00,101.22,101.26,101.19,101.23,7624099989.0
2007-07-10 07:30:00,101.23,101.32,101.23,101.25,8177799976.0
2007-07-10 07:45:00,101.255,101.36,101.25,101.275,6065700001.0
2007-07-10 08:00:00,101.27,101.3,101.23,101.275,11300499977.0
2007-07-10 08:15:00,101.275,101.29,101.22,101.24,11977999910.0
2007-07-10 08:30:00,101.24,101.29,101.18,101.2,14000899959.0
2007-07-10 08:45:00,101.2,101.265,101.18,101.23,19633700059.0
2007-07-10 09:00:00,101.23,101.34,101.22,101.26,15018699977.0
2007-07-10 09:15:00,101.26,101.32,101.22,101.3,14129099981.0
2007-07-10 09:30:00,101.31,101.39,101.3,101.38,10803700012.0
2007-07-10 09:45:00,101.39,101.425,101.37,101.4,10386799960.0
2007-07-10 10:00:00,101.4,101.48,101.36,101.44,10348299974.0
2007-07-10 10:15:00,101.44,101.53,101.43,101.51,15975899979.0
2007-07-10 10:30:00,101.51,101.545,101.42,101.43,13552199995.0
2007-07-10 10:45:00,101.44,101.5,101.43,101.48,11861000019.0
2007-07-10 11:00:00,101.49,101.56,101.47,101.53,10868700004.0
2007-07-10 11:15:00,101.53,101.58,101.51,101.52,10394900010.0
2007-07-10 11:30:00,101.52,101.58,101.5,101.57,11313499973.0
2007-07-10 11:45:00,101.57,101.58,101.49,101.57,11925999985.0
2007-07-10 12:00:00,101.57,101.66,101.525,101.555,14137000011.0
2007-07-10 12:15:00,101.56,101.59,101.48,101.5,7402099998.0
2007-07-10 12:30:00,101.5,101.58,101.48,101.54,11903299990.0
2007-07-10 12:45:00,101.54,101.57,101.51,101.57,5709600003.0
2007-07-10 13:00:00,101.56,101.58,101.54,101.54,5276199996.0
2007-07-10 13:15:00,101.56,101.6,101.54,101.55,6190599996.0
2007-07-10 13:30:00,101.545,101.58,101.44,101.53,9221099937.0
2007-07-10 13:45:00,101.53,101.57,101.48,101.52,13041699983.0
2007-07-10 14:00:00,101.51,101.53,101.38,101.38,16505399979.0
2007-07-10 14:15:00,101.39,101.45,101.31,101.36,24237800007.0
2007-07-10 14:30:00,101.35,101.42,101.35,101.39,16145799993.0
2007-07-10 14:45:00,101.39,101.41,101.24,101.26,18613199999.0
2007-07-10 15:00:00,101.26,101.37,101.24,101.32,15877899959.0
2007-07-10 15:15:00,101.35,101.45,101.24,101.27,24862799957.0
2007-07-10 15:30:00,101.27,101.38,101.25,101.28,19893000006.0
2007-07-10 15:45:00,101.28,101.4,101.235,101.34,22432099953.0
2007-07-10 16:00:00,101.34,101.38,101.28,101.32,20276099988.0
2007-07-10 16:15:00,101.31,101.36,101.27,101.305,16443299966.0
2007-07-10 16:30:00,101.3,101.43,101.3,101.32,24147200056.0
2007-07-10 16:45:00,101.32,101.34,101.085,101.09,26647300065.0
2007-07-10 17:00:00,101.09,101.2,101.07,101.18,12276299986.0
2007-07-10 17:15:00,101.185,101.21,101.14,101.16,19570600067.0
2007-07-10 17:30:00,101.17,101.22,101.13,101.2,10166699988.0
2007-07-10 17:45:00,101.2,101.23,101.17,101.18,7912400002.0
2007-07-10 18:00:00,101.17,101.205,101.15,101.19,6049899992.0
2007-07-10 18:15:00,101.19,101.23,101.17,101.2,5876999996.0
2007-07-10 18:30:00,101.19,101.22,101.19,101.205,4891000012.0
2007-07-10 18:45:00,101.205,101.27,101.19,101.26,3821400009.0
2007-07-10 19:00:00,101.27,101.28,101.2,101.25,14663799947.0
2007-07-10 19:15:00,101.25,101.295,101.23,101.28,9204700010.0
2007-07-10 19:30:00,101.28,101.305,101.23,101.285,8776500012.0
2007-07-10 19:45:00,101.285,101.3,101.2,101.24,11177699977.0
2007-07-10 20:00:00,101.24,101.28,101.22,101.25,11267299988.0
2007-07-10 20:15:00,101.26,101.29,101.22,101.26,5144499998.0
2007-07-10 20:30:00,101.265,101.29,101.21,101.25,6031200002.0
2007-07-10 20:45:00,101.245,101.275,101.19,101.215,9752100006.0
2007-07-10 21:00:00,101.215,101.24,101.18,101.21,11386699955.0
2007-07-10 21:15:00,101.205,101.26,101.19,101.25,7470400004.0
2007-07-10 21:30:00,101.25,101.26,101.19,101.21,7965599988.0
2007-07-10 21:45:00,101.22,101.24,101.19,101.21,5880399978.0
2007-07-10 22:00:00,101.21,101.22,101.14,101.21,6101200002.0
2007-07-10 22:15:00,101.22,101.31,101.19,101.27,8506899975.0
2007-07-10 22:30:00,101.28,101.33,101.27,101.33,6594299992.0
2007-07-10 22:45:00,101.33,101.33,101.23,101.23,5957999995.0
2007-07-10 23:00:00,101.24,101.26,101.19,101.235,3185399952.0
2007-07-10 23:15:00,101.23,101.245,101.17,101.205,2904499991.0
2007-07-10 23:30:00,101.205,101.21,101.01,101.04,5019399987.0
2007-07-10 23:45:00,101.02,101.12,100.86,101.1,12251499982.0
2007-07-11 00:00:00,101.1,101.105,100.84,100.855,9604900002.0
2007-07-11 00:15:00,100.855,100.93,100.77,100.9,8574899991.0
2007-07-11 00:30:00,100.9,101.0,100.84,101.0,8454000020.0
2007-07-11 00:45:00,101.0,101.12,100.92,100.92,8002399987.0
2007-07-11 01:00:00,100.93,101.075,100.93,101.065,8050399993.0
2007-07-11 01:15:00,101.07,101.155,101.03,101.13,6227900010.0
2007-07-11 01:30:00,101.13,101.2,101.11,101.2,7284599999.0
2007-07-11 01:45:00,101.2,101.25,101.14,101.14,10721499992.0
2007-07-11 02:00:00,101.14,101.17,101.06,101.12,10818499984.0
2007-07-11 02:15:00,101.12,101.17,101.082,101.16,9119899963.0
2007-07-11 02:30:00,101.16,101.26,101.13,101.24,12642999975.0
2007-07-11 02:45:00,101.24,101.245,101.14,101.21,10476099989.0
2007-07-11 03:00:00,101.21,101.21,101.1,101.13,10836999974.0
2007-07-11 03:15:00,101.13,101.18,101.12,101.165,6088499997.0
2007-07-11 03:30:00,101.165,101.205,101.14,101.165,7516899981.0
2007-07-11 03:45:00,101.17,101.18,101.11,101.125,6805899995.0
2007-07-11 04:00:00,101.125,101.155,101.11,101.14,6790899960.0
2007-07-11 04:15:00,101.14,101.19,101.12,101.175,6603399984.0
2007-07-11 04:30:00,101.18,101.185,101.08,101.09,7675700017.0
2007-07-11 04:45:00,101.09,101.135,101.07,101.115,8819100031.0
2007-07-11 05:00:00,101.12,101.125,101.06,101.09,8007899998.0
2007-07-11 05:15:00,101.09,101.125,101.04,101.12,8793699986.0
2007-07-11 05:30:00,101.12,101.155,101.1,101.14,5239899988.0
2007-07-11 05:45:00,101.14,101.15,101.09,101.09,9081699993.0
2007-07-11 06:00:00,101.09,101.13,101.052,101.13,4914100016.0
2007-07-11 06:15:00,101.13,101.165,101.11,101.145,5899500004.0
2007-07-11 06:30:00,101.15,101.16,101.08,101.105,10033399989.0
2007-07-11 06:45:00,101.1,101.105,101.055,101.085,3612700000.0
2007-07-11 07:00:00,101.085,101.1,101.04,101.09,7417800005.0
2007-07-11 07:15:00,101.085,101.09,100.865,100.885,11888599967.0
2007-07-11 07:30:00,100.88,100.97,100.845,100.85,12918799979.0
2007-07-11 07:45:00,100.85,100.875,100.77,100.845,16880099967.0
2007-07-11 08:00:00,100.87,100.95,100.82,100.89,18969099967.0
2007-07-11 08:15:00,100.9,100.93,100.77,100.84,17710299978.0
2007-07-11 08:30:00,100.835,100.86,100.8,100.85,17070399986.0
2007-07-11 08:45:00,100.85,100.875,100.8,100.87,19833599970.0
2007-07-11 09:00:00,100.865,100.9,100.78,100.8,18111299954.0
2007-07-11 09:15:00,100.82,100.86,100.67,100.85,21021999982.0
2007-07-11 09:30:00,100.845,100.85,100.74,100.75,15346100012.0
2007-07-11 09:45:00,100.74,100.84,100.74,100.81,13979299978.0
2007-07-11 10:00:00,100.8,100.85,100.77,100.8,12543099990.0
2007-07-11 10:15:00,100.8,100.91,100.755,100.84,18056700007.0
2007-07-11 10:30:00,100.84,100.91,100.79,100.88,16276699991.0
2007-07-11 10:45:00,100.88,100.92,100.85,100.91,18685899998.0
2007-07-11 11:00:00,100.91,100.965,100.9,100.93,18804100021.0
2007-07-11 11:15:00,100.925,101.03,100.92,101.02,14193999968.0
2007-07-11 11:30:00,101.02,101.06,100.94,100.97,13002499996.0
2007-07-11 11:45:00,100.97,101.05,100.94,101.05,18169199955.0
2007-07-11 12:00:00,101.06,101.15,101.05,101.11,17070300007.0
2007-07-11 12:15:00,101.11,101.23,101.1,101.175,13200799990.0
2007-07-11 12:30:00,101.17,101.23,101.12,101.22,15094400032.0
2007-07-11 12:45:00,101.22,101.26,101.18,101.24,14859800032.0
2007-07-11 13:00:00,101.24,101.25,101.12,101.17,14809799945.0
2007-07-11 13:15:00,101.17,101.21,101.1,101.21,20950599995.0
2007-07-11 13:30:00,101.2,101.24,101.09,101.14,17487199994.0
2007-07-11 13:45:00,101.14,101.18,101.11,101.155,22839100028.0
2007-07-11 14:00:00,101.16,101.265,101.14,101.22,18118999984.0
2007-07-11 14:15:00,101.21,101.24,101.15,101.215,21152700003.0
2007-07-11 14:30:00,101.215,101.29,101.16,101.24,19911999978.0
2007-07-11 14:45:00,101.25,101.41,101.23,101.41,22162499980.0
2007-07-11 15:00:00,101.42,101.46,101.33,101.35,19942999959.0
2007-07-11 15:15:00,101.36,101.36,101.28,101.31,15029099994.0
2007-07-11 15:30:00,101.31,101.51,101.3,101.42,21416499994.0
2007-07-11 15:45:00,101.43,101.48,101.37,101.4,21109499992.0
2007-07-11 16:00:00,101.4,101.55,101.37,101.44,20932200016.0
2007-07-11 16:15:00,101.43,101.52,101.42,101.46,18421399989.0
2007-07-11 16:30:00,101.46,101.52,101.45,101.5,14323999971.0
2007-07-11 16:45:00,101.5,101.5,101.3,101.39,19462699959.0
2007-07-11 17:00:00,101.36,101.47,101.33,101.44,28669999985.0
2007-07-11 17:15:00,101.43,101.56,101.42,101.47,20967800012.0
2007-07-11 17:30:00,101.48,101.51,101.41,101.445,17944299989.0
2007-07-11 17:45:00,101.445,101.48,101.365,101.39,19728699967.0
2007-07-11 18:00:00,101.39,101.44,101.34,101.41,12723600044.0
2007-07-11 18:15:00,101.41,101.54,101.4,101.47,14546899976.0
2007-07-11 18:30:00,101.49,101.49,101.41,101.41,6854099991.0
2007-07-11 18:45:00,101.43,101.46,101.355,101.38,11388199986.0
2007-07-11 19:00:00,101.38,101.415,101.35,101.37,6888100012.0
2007-07-11 19:15:00,101.365,101.38,101.34,101.38,4919299964.0
2007-07-11 19:30:00,101.38,101.47,101.38,101.46,8580399986.0
2007-07-11 19:45:00,101.46,101.47,101.36,101.39,6806699999.0
2007-07-11 20:00:00,101.39,101.43,101.34,101.36,12617800006.0
2007-07-11 20:15:00,101.365,101.39,101.34,101.35,7025200003.0
2007-07-11 20:30:00,101.36,101.4,101.33,101.37,7675599992.0
2007-07-11 20:45:00,101.37,101.395,101.35,101.355,9109199991.0
2007-07-11 21:00:00,101.36,101.43,101.34,101.43,6187399967.0
2007-07-11 21:15:00,101.43,101.46,101.38,101.44,4584700006.0
2007-07-11 21:30:00,101.44,101.45,101.38,101.385,5543199986.0
2007-07-11 21:45:00,101.39,101.44,101.34,101.43,3093600007.0
2007-07-11 22:00:00,101.42,101.61,101.39,101.57,11351599973.0
2007-07-11 22:15:00,101.57,101.585,101.51,101.55,5494899986.0
2007-07-11 22:30:00,101.55,101.61,101.49,101.51,7627799993.0
2007-07-11 22:45:00,101.515,101.515,101.44,101.48,5072499985.0
2007-07-11 23:00:00,101.48,101.5,101.39,101.415,3097900022.0
2007-07-11 23:15:00,101.42,101.48,101.39,101.45,2964300000.0
2007-07-11 23:30:00,101.45,101.475,101.41,101.42,2691499996.0
2007-07-11 23:45:00,101.42,101.515,101.42,101.51,2714699987.0
2007-07-12 00:00:00,101.505,101.525,101.465,101.496,1031999999.0
2007-07-12 00:15:00,101.515,101.555,101.49,101.52,2330100006.0
2007-07-12 00:30:00,101.52,101.525,101.44,101.46,2558000001.0
2007-07-12 00:45:00,101.48,101.495,101.44,101.47,2654100000.0
2007-07-12 01:00:00,101.47,101.52,101.45,101.5,4422099999.0
2007-07-12 01:15:00,101.5,101.505,101.38,101.42,4561999996.0
2007-07-12 01:30:00,101.425,101.425,101.37,101.41,2194400000.0
2007-07-12 01:45:00,101.41,101.49,101.38,101.48,6244400000.0
2007-07-12 02:00:00,101.475,101.48,101.42,101.44,6067499995.0
2007-07-12 02:15:00,101.435,101.45,101.369,101.435,5676299977.0
2007-07-12 02:30:00,101.435,101.465,101.41,101.41,4917899979.0
2007-07-12 02:45:00,101.41,101.5,101.4,101.46,6907299999.0
2007-07-12 03:00:00,101.46,101.505,101.45,101.5,5226899990.0
2007-07-12 03:15:00,101.495,101.505,101.47,101.48,3838699996.0
2007-07-12 03:30:00,101.48,101.5,101.45,101.47,5718599988.0
2007-07-12 03:45:00,101.47,101.48,101.42,101.43,4641299984.0
2007-07-12 04:00:00,101.43,101.44,101.37,101.4,7663400006.0
2007-07-12 04:15:00,101.4,101.41,101.38,101.4,3118299984.0
2007-07-12 04:30:00,101.41,101.43,101.366,101.42,3572199999.0
2007-07-12 04:45:00,101.42,101.46,101.4,101.43,3434999983.0
2007-07-12 05:00:00,101.43,101.46,101.41,101.455,3608900026.0
2007-07-12 05:15:00,101.455,101.47,101.43,101.46,4257699992.0
2007-07-12 05:30:00,101.46,101.48,101.43,101.44,3930599996.0
2007-07-12 05:45:00,101.45,101.575,101.41,101.55,9370599953.0
2007-07-12 06:00:00,101.55,101.59,101.49,101.49,10534999952.0
2007-07-12 06:15:00,101.49,101.56,101.485,101.53,9505799956.0
2007-07-12 06:30:00,101.53,101.54,101.46,101.495,6905799997.0
2007-07-12 06:45:00,101.495,101.55,101.46,101.545,5627999997.0
2007-07-12 07:00:00,101.545,101.55,101.49,101.5,4946400000.0
2007-07-12 07:15:00,101.51,101.55,101.5,101.54,5818900031.0
2007-07-12 07:30:00,101.53,101.585,101.5,101.565,6264499995.0
2007-07-12 07:45:00,101.565,101.57,101.52,101.53,7879700007.0
2007-07-12 08:00:00,101.53,101.535,101.46,101.49,11964299947.0
2007-07-12 08:15:00,101.5,101.535,101.46,101.535,13062899952.0
2007-07-12 08:30:00,101.53,101.54,101.43,101.46,16312899930.0
2007-07-12 08:45:00,101.46,101.49,101.43,101.45,17161599979.0
2007-07-12 09:00:00,101.455,101.49,101.28,101.32,23949599945.0
2007-07-12 09:15:00,101.32,101.39,101.29,101.32,20024599955.0
2007-07-12 09:30:00,101.32,101.51,101.3,101.5,22543099981.0
2007-07-12 09:45:00,101.5,101.55,101.46,101.51,15394799946.0
2007-07-12 10:00:00,101.52,101.52,101.41,101.5,19336499965.0
2007-07-12 10:15:00,101.5,101.52,101.46,101.495,17971699952.0
2007-07-12 10:30:00,101.5,101.55,101.45,101.515,18077300008.0
2007-07-12 10:45:00,101.51,101.55,101.46,101.49,17216299934.0
2007-07-12 11:00:00,101.495,101.55,101.48,101.515,17621200010.0
2007-07-12 11:15:00,101.52,101.56,101.48,101.5,14416899987.0
2007-07-12 11:30:00,101.5,101.64,101.47,101.635,13080799987.0
2007-07-12 11:45:00,101.635,101.66,101.54,101.56,13928900004.0
2007-07-12 12:00:00,101.58,101.62,101.53,101.6,11821200030.0
2007-07-12 12:15:00,101.6,101.64,101.59,101.615,16449100032.0
2007-07-12 12:30:00,101.61,101.65,101.59,101.615,11318800045.0
2007-07-12 12:45:00,101.62,101.63,101.58,101.63,12737199973.0
2007-07-12 13:00:00,101.63,101.66,101.58,101.62,16942000024.0
2007-07-12 13:15:00,101.61,101.68,101.6,101.6,12357500004.0
2007-07-12 13:30:00,101.6,101.64,101.58,101.635,10561700005.0
2007-07-12 13:45:00,101.63,101.64,101.6,101.625,12794799942.0
2007-07-12 14:00:00,101.63,101.64,101.57,101.58,9813800002.0
2007-07-12 14:15:00,101.58,101.66,101.56,101.6,11847499902.0
2007-07-12 14:30:00,101.61,101.75,101.6,101.68,21173899905.0
2007-07-12 14:45:00,101.69,101.72,101.59,101.65,22225299992.0
2007-07-12 15:00:00,101.65,101.71,101.64,101.675,19895099997.0
2007-07-12 15:15:00,101.68,101.78,101.67,101.745,20557400020.0
2007-07-12 15:30:00,101.75,101.78,101.67,101.67,21243000051.0
2007-07-12 15:45:00,101.64,101.7,101.63,101.66,20049700028.0
2007-07-12 16:00:00,101.67,101.74,101.64,101.735,18675999988.0
2007-07-12 16:15:00,101.72,101.74,101.685,101.725,14532899990.0
2007-07-12 16:30:00,101.72,101.82,101.68,101.68,18671299976.0
2007-07-12 16:45:00,101.68,101.76,101.66,101.72,16189600018.0
2007-07-12 17:00:00,101.71,101.805,101.7,101.77,18045799990.0
2007-07-12 17:15:00,101.77,101.77,101.71,101.73,12898399925.0
2007-07-12 17:30:00,101.72,101.82,101.695,101.81,18445399928.0
2007-07-12 17:45:00,101.81,101.84,101.77,101.805,12922499973.0
2007-07-12 18:00:00,101.805,101.815,101.74,101.78,11035999996.0
2007-07-12 18:15:00,101.775,101.83,101.76,101.8,13278100081.0
2007-07-12 18:30:00,101.8,101.82,101.74,101.77,10660700018.0
2007-07-12 18:45:00,101.77,101.81,101.74,101.79,7600899980.0
2007-07-12 19:00:00,101.8,101.825,101.75,101.79,6324399990.0
2007-07-12 19:15:00,101.785,101.82,101.74,101.76,3759900001.0
2007-07-12 19:30:00,101.76,101.83,101.74,101.8,7071799982.0
2007-07-12 19:45:00,101.8,101.82,101.77,101.79,5099299985.0
2007-07-12 20:00:00,101.78,101.795,101.73,101.75,4666999992.0
2007-07-12 20:15:00,101.75,101.77,101.73,101.77,3424500000.0
2007-07-12 20:30:00,101.77,101.77,101.7,101.74,6995599971.0
2007-07-12 20:45:00,101.74,101.75,101.67,101.69,8704300015.0
2007-07-12 21:00:00,101.69,101.74,101.675,101.73,6807499977.0
2007-07-12 21:15:00,101.73,101.77,101.72,101.76,5352199987.0
2007-07-12 21:30:00,101.76,101.78,101.74,101.77,3637599991.0
2007-07-12 21:45:00,101.77,101.78,101.74,101.74,3772699983.0
2007-07-12 22:00:00,101.75,101.77,101.735,101.76,3174699999.0
2007-07-12 22:15:00,101.76,101.77,101.74,101.76,2750800002.0
2007-07-12 22:30:00,101.75,101.77,101.714,101.73,4887799992.0
2007-07-12 22:45:00,101.74,101.75,101.69,101.72,2985899991.0
2007-07-12 23:00:00,101.695,101.8,101.695,101.755,2214800005.0
2007-07-12 23:15:00,101.755,101.77,101.719,101.745,1864499998.0
2007-07-12 23:30:00,101.745,101.765,101.69,101.7,2293499997.0
2007-07-12 23:45:00,101.705,101.745,101.68,101.73,2189499999.0
2007-07-13 00:00:00,101.71,101.73,101.679,101.71,2079799998.0
2007-07-13 00:15:00,101.71,101.745,101.68,101.725,1449200000.0
2007-07-13 00:30:00,101.71,101.78,101.685,101.74,2922699998.0
2007-07-13 00:45:00,101.74,101.785,101.685,101.7,3348299996.0
2007-07-13 01:00:00,101.7,101.735,101.68,101.735,2517700002.0
2007-07-13 01:15:00,101.735,101.745,101.71,101.72,2394599997.0
2007-07-13 01:30:00,101.72,101.75,101.68,101.72,3740499972.0
2007-07-13 01:45:00,101.72,101.76,101.69,101.725,3415099995.0
2007-07-13 02:00:00,101.725,101.84,101.71,101.79,10395299943.0
2007-07-13 02:15:00,101.8,101.83,101.76,101.8,7386899962.0
2007-07-13 02:30:00,101.8,101.82,101.76,101.82,8929899980.0
2007-07-13 02:45:00,101.82,101.86,101.79,101.83,8084100001.0
2007-07-13 03:00:00,101.83,101.83,101.74,101.78,9807499991.0
2007-07-13 03:15:00,101.78,101.79,101.74,101.76,6174299987.0
2007-07-13 03:30:00,101.76,101.78,101.74,101.78,4650800013.0
2007-07-13 03:45:00,101.78,101.78,101.72,101.74,6962200030.0
2007-07-13 04:00:00,101.745,101.77,101.71,101.74,7475099999.0
2007-07-13 04:15:00,101.75,101.78,101.75,101.765,2386699997.0
2007-07-13 04:30:00,101.765,101.79,101.75,101.76,3613599997.0
2007-07-13 04:45:00,101.76,101.775,101.75,101.76,3185200002.0
2007-07-13 05:00:00,101.76,101.8,101.76,101.8,4348099991.0
2007-07-13 05:15:00,101.8,101.82,101.78,101.78,3397299995.0
2007-07-13 05:30:00,101.78,101.79,101.76,101.77,4078499980.0
2007-07-13 05:45:00,101.78,101.785,101.74,101.745,2012799988.0
2007-07-13 06:00:00,101.75,101.755,101.7,101.72,4529899981.0
2007-07-13 06:15:00,101.72,101.74,101.68,101.735,3989599980.0
2007-07-13 06:30:00,101.735,101.74,101.71,101.73,2112999987.0
2007-07-13 06:45:00,101.73,101.74,101.69,101.73,4265500001.0
2007-07-13 07:00:00,101.72,101.75,101.692,101.725,5856199983.0
2007-07-13 07:15:00,101.725,101.74,101.7,101.71,3489899987.0
2007-07-13 07:30:00,101.72,101.73,101.66,101.71,4780999987.0
2007-07-13 07:45:00,101.72,101.73,101.66,101.67,7668099968.0
2007-07-13 08:00:00,101.67,101.73,101.66,101.67,9968299985.0
2007-07-13 08:15:00,101.675,101.735,101.63,101.64,12860899987.0
2007-07-13 08:30:00,101.64,101.68,101.62,101.66,15207299981.0
2007-07-13 08:45:00,101.65,101.695,101.57,101.57,13469899949.0
2007-07-13 09:00:00,101.57,101.71,101.55,101.7,15811699961.0
2007-07-13 09:15:00,101.7,101.74,101.67,101.72,9342399983.0
2007-07-13 09:30:00,101.72,101.78,101.65,101.67,16350900007.0
2007-07-13 09:45:00,101.67,101.74,101.66,101.7,13886199969.0
2007-07-13 10:00:00,101.69,101.75,101.67,101.67,8345999977.0
2007-07-13 10:15:00,101.67,101.69,101.6,101.64,12768099973.0
2007-07-13 10:30:00,101.63,101.75,101.62,101.66,13867799989.0
2007-07-13 10:45:00,101.67,101.75,101.66,101.705,9401599997.0
2007-07-13 11:00:00,101.705,101.71,101.639,101.67,10464099999.0
2007-07-13 11:15:00,101.67,101.72,101.64,101.68,10012199954.0
2007-07-13 11:30:00,101.68,101.73,101.67,101.69,7415999977.0
2007-07-13 11:45:00,101.69,101.72,101.67,101.69,12322000001.0
2007-07-13 12:00:00,101.69,101.73,101.63,101.66,12372699964.0
2007-07-13 12:15:00,101.65,101.72,101.62,101.64,10712300002.0
2007-07-13 12:30:00,101.645,101.67,101.61,101.64,9792499983.0
2007-07-13 12:45:00,101.64,101.65,101.61,101.64,7369899985.0
2007-07-13 13:00:00,101.64,101.72,101.63,101.7,12358399998.0
2007-07-13 13:15:00,101.7,101.73,101.69,101.715,6236699986.0
2007-07-13 13:30:00,101.71,101.77,101.69,101.77,10305099987.0
2007-07-13 13:45:00,101.755,101.78,101.72,101.72,9608000001.0
2007-07-13 14:00:00,101.72,101.77,101.7,101.73,12603900001.0
2007-07-13 14:15:00,101.74,101.75,101.65,101.65,12441600016.0
2007-07-13 14:30:00,101.65,101.82,101.61,101.755,23295299936.0
2007-07-13 14:45:00,101.755,101.77,101.68,101.74,17644099994.0
2007-07-13 15:00:00,101.73,101.8,101.68,101.72,15478499975.0
2007-07-13 15:15:00,101.71,101.78,101.54,101.67,18209899981.0
2007-07-13 15:30:00,101.66,101.71,101.595,101.63,19697399968.0
2007-07-13 15:45:00,101.62,101.67,101.6,101.65,18418499977.0
2007-07-13 16:00:00,101.65,101.75,101.63,101.67,20657500004.0
2007-07-13 16:15:00,101.67,101.7,101.63,101.64,16472999998.0
2007-07-13 16:30:00,101.64,101.74,101.61,101.68,18566099976.0
2007-07-13 16:45:00,101.675,101.71,101.57,101.58,20810399992.0
2007-07-13 17:00:00,101.58,101.66,101.58,101.59,19532700006.0
2007-07-13 17:15:00,101.595,101.66,101.575,101.64,14634900032.0
2007-07-13 17:30:00,101.64,101.64,101.52,101.57,11952999984.0
2007-07-13 17:45:00,101.57,101.615,101.45,101.48,12653399992.0
2007-07-13 18:00:00,101.48,101.52,101.43,101.47,11257299964.0
2007-07-13 18:15:00,101.47,101.54,101.47,101.48,5407099993.0
2007-07-13 18:30:00,101.47,101.54,101.46,101.54,5769700008.0
2007-07-13 18:45:00,101.53,101.54,101.49,101.5,4874199984.0
2007-07-13 19:00:00,101.5,101.51,101.47,101.47,5830099991.0
2007-07-13 19:15:00,101.48,101.5,101.43,101.47,10145399999.0
2007-07-13 19:30:00,101.475,101.49,101.44,101.48,6797199981.0
2007-07-13 19:45:00,101.48,101.54,101.436,101.53,6183899981.0
2007-07-13 20:00:00,101.53,101.54,101.49,101.53,4393800004.0
2007-07-13 20:15:00,101.53,101.57,101.49,101.535,6613800001.0
2007-07-13 20:30:00,101.535,101.545,101.5,101.535,4725499990.0
2007-07-13 20:45:00,101.535,101.55,101.47,101.475,2768899986.0
2007-07-13 21:00:00,101.475,101.49,101.43,101.45,5594499986.0
2007-07-13 21:15:00,101.45,101.465,101.43,101.44,3238500013.0
2007-07-13 21:30:00,101.435,101.44,101.39,101.41,3343200006.0
2007-07-13 21:45:00,101.41,101.415,101.39,101.4,3049400004.0
2007-07-13 22:00:00,101.4,101.41,101.355,101.385,2114099996.0
2007-07-13 22:15:00,101.385,101.405,101.36,101.385,2158199999.0
2007-07-13 22:30:00,101.39,101.405,101.325,101.325,1280499998.0
2007-07-13 22:45:00,101.36,101.4,101.308,101.35,2400999991.0
2007-07-15 23:00:00,101.368,101.41,101.27,101.33,315699999.0
2007-07-15 23:15:00,101.312,101.374,101.305,101.345,3362100014.0
2007-07-15 23:30:00,101.37,101.389,101.305,101.34,288800000.0
2007-07-15 23:45:00,101.34,101.34,101.28,101.3,1776599968.0
2007-07-16 00:00:00,101.3,101.34,101.265,101.28,999999994.0
2007-07-16 00:15:00,101.265,101.28,101.213,101.24,651999994.0
2007-07-16 00:30:00,101.24,101.31,101.204,101.23,1280200004.0
2007-07-16 00:45:00,101.23,101.48,101.215,101.47,979800000.0
2007-07-16 01:00:00,101.48,101.48,101.35,101.425,856300000.0
2007-07-16 01:15:00,101.42,101.495,101.42,101.43,1360500001.0
2007-07-16 01:30:00,101.43,101.44,101.382,101.42,2473699995.0
2007-07-16 01:45:00,101.42,101.45,101.39,101.43,2936100005.0
2007-07-16 02:00:00,101.43,101.45,101.39,101.44,2935000001.0
2007-07-16 02:15:00,101.43,101.445,101.393,101.43,2007100007.0
2007-07-16 02:30:00,101.43,101.44,101.378,101.43,1885600000.0
2007-07-16 02:45:00,101.43,101.455,101.41,101.44,2703799999.0
2007-07-16 03:00:00,101.417,101.47,101.389,101.46,2804799996.0
2007-07-16 03:15:00,101.46,101.53,101.45,101.49,6504899973.0
2007-07-16 03:30:00,101.5,101.5,101.453,101.49,2965400019.0
2007-07-16 03:45:00,101.49,101.5,101.435,101.49,4014400003.0
2007-07-16 04:00:00,101.48,101.55,101.46,101.55,4449699984.0
2007-07-16 04:15:00,101.545,101.57,101.496,101.535,5200499991.0
2007-07-16 04:30:00,101.54,101.54,101.48,101.535,3433499999.0
2007-07-16 04:45:00,101.53,101.535,101.5,101.51,2757899995.0
2007-07-16 05:00:00,101.51,101.52,101.45,101.46,5095099996.0
2007-07-16 05:15:00,101.455,101.49,101.42,101.46,6789599989.0
2007-07-16 05:30:00,101.46,101.47,101.42,101.46,4627199970.0
2007-07-16 05:45:00,101.455,101.47,101.43,101.46,2820599996.0
2007-07-16 06:00:00,101.46,101.47,101.38,101.44,3582199994.0
2007-07-16 06:15:00,101.44,101.445,101.395,101.44,4063899998.0
2007-07-16 06:30:00,101.44,101.44,101.4,101.41,2020599993.0
2007-07-16 06:45:00,101.41,101.41,101.33,101.33,3000300004.0
2007-07-16 07:00:00,101.34,101.42,101.34,101.4,2603299986.0
2007-07-16 07:15:00,101.41,101.48,101.405,101.46,3751900003.0
2007-07-16 07:30:00,101.46,101.47,101.38,101.405,7106700041.0
2007-07-16 07:45:00,101.41,101.54,101.36,101.49,8438399999.0
2007-07-16 08:00:00,101.49,101.51,101.39,101.45,6805699984.0
2007-07-16 08:15:00,101.45,101.48,101.43,101.45,7065099965.0
2007-07-16 08:30:00,101.445,101.45,101.38,101.385,10702999964.0
2007-07-16 08:45:00,101.39,101.44,101.38,101.44,18350300015.0
2007-07-16 09:00:00,101.44,101.465,101.38,101.38,13850000001.0
2007-07-16 09:15:00,101.39,101.41,101.34,101.39,18991599994.0
2007-07-16 09:30:00,101.385,101.42,101.31,101.42,17449299936.0
2007-07-16 09:45:00,101.42,101.47,101.37,101.47,13049800028.0
2007-07-16 10:00:00,101.46,101.49,101.4,101.43,9058500004.0
2007-07-16 10:15:00,101.43,101.46,101.39,101.44,6312700004.0
2007-07-16 10:30:00,101.44,101.49,101.37,101.41,7464400025.0
2007-07-16 10:45:00,101.41,101.455,101.37,101.39,10976499943.0
2007-07-16 11:00:00,101.37,101.43,101.34,101.38,13098199982.0
2007-07-16 11:15:00,101.38,101.44,101.28,101.35,14684399979.0
2007-07-16 11:30:00,101.35,101.46,101.3,101.31,12980699975.0
2007-07-16 11:45:00,101.31,101.36,101.28,101.28,10678299936.0
2007-07-16 12:00:00,101.26,101.34,101.23,101.3,11820299974.0
2007-07-16 12:15:00,101.3,101.38,101.27,101.35,9313800003.0
2007-07-16 12:30:00,101.35,101.39,101.34,101.37,9410800064.0
2007-07-16 12:45:00,101.37,101.38,101.3,101.31,12359899991.0
2007-07-16 13:00:00,101.3,101.33,101.28,101.31,9418399998.0
2007-07-16 13:15:00,101.31,101.34,101.29,101.3,10685599980.0
2007-07-16 13:30:00,101.3,101.35,101.29,101.34,9231999962.0
2007-07-16 13:45:00,101.33,101.36,101.25,101.3,9453799970.0
2007-07-16 14:00:00,101.3,101.36,101.29,101.36,10719000004.0
2007-07-16 14:15:00,101.36,101.4,101.3,101.31,12501999992.0
2007-07-16 14:30:00,101.31,101.36,101.25,101.31,12407200045.0
2007-07-16 14:45:00,101.3,101.35,101.28,101.33,11156200009.0
2007-07-16 15:00:00,101.33,101.34,101.27,101.31,7731300015.0
2007-07-16 15:15:00,101.31,101.32,101.27,101.3,11756300036.0
2007-07-16 15:30:00,101.29,101.35,101.28,101.34,11431599989.0
2007-07-16 15:45:00,101.34,101.38,101.32,101.35,12666400020.0
2007-07-16 16:00:00,101.35,101.39,101.31,101.315,11613099974.0
2007-07-16 16:15:00,101.31,101.39,101.3,101.38,10888899984.0
2007-07-16 16:30:00,101.39,101.43,101.32,101.41,12046499976.0
2007-07-16 16:45:00,101.41,101.45,101.36,101.43,16259399974.0
2007-07-16 17:00:00,101.43,101.47,101.41,101.42,12753200015.0
2007-07-16 17:15:00,101.42,101.49,101.41,101.47,14211599960.0
2007-07-16 17:30:00,101.47,101.47,101.41,101.46,8569099958.0
2007-07-16 17:45:00,101.46,101.46,101.41,101.415,8431099983.0
2007-07-16 18:00:00,101.42,101.425,101.33,101.36,8755299962.0
2007-07-16 18:15:00,101.36,101.37,101.28,101.32,7637899956.0
2007-07-16 18:30:00,101.32,101.33,101.27,101.3,5671899985.0
2007-07-16 18:45:00,101.3,101.355,101.3,101.345,4948200011.0
2007-07-16 19:00:00,101.34,101.35,101.29,101.325,5054299992.0
2007-07-16 19:15:00,101.32,101.33,101.29,101.32,6720299976.0
2007-07-16 19:30:00,101.325,101.33,101.29,101.31,8551500000.0
2007-07-16 19:45:00,101.32,101.33,101.284,101.3,4348799995.0
2007-07-16 20:00:00,101.31,101.33,101.27,101.295,5841599983.0
2007-07-16 20:15:00,101.31,101.33,101.28,101.31,6203400035.0
2007-07-16 20:30:00,101.31,101.34,101.29,101.31,6073899999.0
2007-07-16 20:45:00,101.31,101.32,101.28,101.32,8142100008.0
2007-07-16 21:00:00,101.32,101.36,101.32,101.35,3114900017.0
2007-07-16 21:15:00,101.35,101.35,101.3,101.31,1383099997.0
2007-07-16 21:30:00,101.31,101.34,101.28,101.3,2871899982.0
2007-07-16 21:45:00,101.3,101.32,101.241,101.3,3468199993.0
2007-07-16 22:00:00,101.3,101.31,101.285,101.29,2658700001.0
2007-07-16 22:15:00,101.3,101.3,101.25,101.265,3851700004.0
2007-07-16 22:30:00,101.27,101.28,101.22,101.24,3696399990.0
2007-07-16 22:45:00,101.24,101.27,101.23,101.24,1623499999.0
2007-07-16 23:00:00,101.24,101.26,101.19,101.255,1461999971.0
2007-07-16 23:15:00,101.255,101.265,101.221,101.265,1514499996.0
2007-07-16 23:30:00,101.27,101.275,101.2,101.225,1785900000.0
2007-07-16 23:45:00,101.22,101.29,101.178,101.29,1926600001.0
2007-07-17 00:00:00,101.29,101.29,101.23,101.26,1639100002.0
2007-07-17 00:15:00,101.26,101.305,101.235,101.29,1444699999.0
2007-07-17 00:30:00,101.29,101.31,101.27,101.29,2326500003.0
2007-07-17 00:45:00,101.29,101.29,101.22,101.28,2921400028.0
2007-07-17 01:00:00,101.28,101.28,101.25,101.275,2891200001.0
2007-07-17 01:15:00,101.28,101.325,101.26,101.305,2362600001.0
2007-07-17 01:30:00,101.3,101.33,101.28,101.315,2182000002.0
2007-07-17 01:45:00,101.315,101.32,101.26,101.285,2452799995.0
2007-07-17 02:00:00,101.29,101.385,101.28,101.34,6777399966.0
2007-07-17 02:15:00,101.355,101.395,101.34,101.37,3932999985.0
2007-07-17 02:30:00,101.37,101.45,101.37,101.41,6776599945.0
2007-07-17 02:45:00,101.41,101.45,101.38,101.44,6794799988.0
2007-07-17 03:00:00,101.44,101.49,101.41,101.42,6776499986.0
2007-07-17 03:15:00,101.42,101.435,101.36,101.38,7199199980.0
2007-07-17 03:30:00,101.39,101.4,101.36,101.4,3153299984.0
2007-07-17 03:45:00,101.4,101.41,101.36,101.385,4095999984.0
2007-07-17 04:00:00,101.385,101.41,101.329,101.38,3119200007.0
2007-07-17 04:15:00,101.38,101.385,101.316,101.37,2794899993.0
2007-07-17 04:30:00,101.37,101.435,101.36,101.43,5851800004.0
2007-07-17 04:45:00,101.43,101.435,101.38,101.4,2761700000.0
2007-07-17 05:00:00,101.4,101.4,101.341,101.38,3430199999.0
2007-07-17 05:15:00,101.38,101.395,101.36,101.38,1491600004.0
2007-07-17 05:30:00,101.385,101.41,101.35,101.405,2343700002.0
2007-07-17 05:45:00,101.405,101.41,101.35,101.38,3014799982.0
2007-07-17 06:00:00,101.395,101.41,101.38,101.385,2868399993.0
2007-07-17 06:15:00,101.385,101.39,101.36,101.38,3754199987.0
2007-07-17 06:30:00,101.38,101.395,101.35,101.365,4270799986.0
2007-07-17 06:45:00,101.365,101.4,101.365,101.39,2243899994.0
2007-07-17 07:00:00,101.395,101.41,101.37,101.39,6416799995.0
2007-07-17 07:15:00,101.39,101.4,101.37,101.39,3449800004.0
2007-07-17 07:30:00,101.39,101.395,101.36,101.36,2203299991.0
2007-07-17 07:45:00,101.36,101.4,101.34,101.39,5539299981.0
2007-07-17 08:00:00,101.39,101.435,101.34,101.35,11239399980.0
2007-07-17 08:15:00,101.35,101.42,101.32,101.39,10394399993.0
2007-07-17 08:30:00,101.39,101.42,101.33,101.42,12188199968.0
2007-07-17 08:45:00,101.415,101.47,101.39,101.43,16804800010.0
2007-07-17 09:00:00,101.43,101.5,101.41,101.46,11773199999.0
2007-07-17 09:15:00,101.47,101.7,101.43,101.47,20756799949.0
2007-07-17 09:30:00,101.48,101.55,101.44,101.54,14668899976.0
2007-07-17 09:45:00,101.54,101.58,101.53,101.565,14393999964.0
2007-07-17 10:00:00,101.565,101.67,101.54,101.65,14235199980.0
2007-07-17 10:15:00,101.65,101.67,101.56,101.63,8519499979.0
2007-07-17 10:30:00,101.62,101.64,101.54,101.565,15085199973.0
2007-07-17 10:45:00,101.57,101.62,101.48,101.51,16836899983.0
2007-07-17 11:00:00,101.5,101.53,101.4,101.49,15000999951.0
2007-07-17 11:15:00,101.485,101.49,101.42,101.47,14551500021.0
2007-07-17 11:30:00,101.47,101.5,101.41,101.49,15573300024.0
2007-07-17 11:45:00,101.485,101.55,101.46,101.49,12185199982.0
2007-07-17 12:00:00,101.49,101.56,101.45,101.56,10732399999.0
2007-07-17 12:15:00,101.56,101.59,101.52,101.56,13004599974.0
2007-07-17 12:30:00,101.56,101.65,101.54,101.565,15406199967.0
2007-07-17 12:45:00,101.57,101.62,101.56,101.6,10326399985.0
2007-07-17 13:00:00,101.6,101.6,101.51,101.56,9715999999.0
2007-07-17 13:15:00,101.55,101.6,101.51,101.575,8119599999.0
2007-07-17 13:30:00,101.575,101.61,101.47,101.48,13849899978.0
2007-07-17 13:45:00,101.48,101.52,101.45,101.48,13773399969.0
2007-07-17 14:00:00,101.49,101.52,101.46,101.52,10877599992.0
2007-07-17 14:15:00,101.52,101.57,101.49,101.5,11844500003.0
2007-07-17 14:30:00,101.51,101.68,101.44,101.65,20583499994.0
2007-07-17 14:45:00,101.64,101.67,101.61,101.63,15854899963.0
2007-07-17 15:00:00,101.6,101.69,101.55,101.59,19328100004.0
2007-07-17 15:15:00,101.59,101.68,101.55,101.64,10257699992.0
2007-07-17 15:30:00,101.64,101.75,101.62,101.72,15944199957.0
2007-07-17 15:45:00,101.72,101.76,101.69,101.695,12451199970.0
2007-07-17 16:00:00,101.7,101.71,101.64,101.67,12707399946.0
2007-07-17 16:15:00,101.68,101.71,101.65,101.67,10854099984.0
2007-07-17 16:30:00,101.665,101.72,101.63,101.7,9409799987.0
2007-07-17 16:45:00,101.7,101.7,101.64,101.66,15648700077.0
2007-07-17 17:00:00,101.67,101.725,101.64,101.68,13637799958.0
2007-07-17 17:15:00,101.68,101.7,101.62,101.66,13351700000.0
2007-07-17 17:30:00,101.66,101.74,101.64,101.71,13802599962.0
2007-07-17 17:45:00,101.715,101.72,101.67,101.69,14491999997.0
2007-07-17 18:00:00,101.69,101.72,101.67,101.695,7204999970.0
2007-07-17 18:15:00,101.68,101.75,101.68,101.72,10326199988.0
2007-07-17 18:30:00,101.71,101.75,101.7,101.73,7260799992.0
2007-07-17 18:45:00,101.73,101.74,101.67,101.68,5325000012.0
2007-07-17 19:00:00,101.68,101.73,101.64,101.7,9444500005.0
2007-07-17 19:15:00,101.7,101.7,101.62,101.64,6595899952.0
2007-07-17 19:30:00,101.64,101.72,101.63,101.71,5960100011.0
2007-07-17 19:45:00,101.687,101.71,101.637,101.7,6142299996.0
2007-07-17 20:00:00,101.7,101.74,101.68,101.705,4412999970.0
2007-07-17 20:15:00,101.705,101.735,101.67,101.675,8629399977.0
2007-07-17 20:30:00,101.675,101.7,101.64,101.655,6332000010.0
2007-07-17 20:45:00,101.66,101.695,101.65,101.69,4866999990.0
2007-07-17 21:00:00,101.69,101.71,101.67,101.69,3946500003.0
2007-07-17 21:15:00,101.685,101.7,101.67,101.69,1837799996.0
2007-07-17 21:30:00,101.685,101.69,101.64,101.66,3193300014.0
2007-07-17 21:45:00,101.665,101.69,101.64,101.66,2446499992.0
2007-07-17 22:00:00,101.66,101.69,101.65,101.65,2228999988.0
2007-07-17 22:15:00,101.67,101.67,101.63,101.66,2301099994.0
2007-07-17 22:30:00,101.66,101.69,101.64,101.68,2649599991.0
2007-07-17 22:45:00,101.68,101.7,101.66,101.7,2194599999.0
2007-07-17 23:00:00,101.67,101.685,101.615,101.68,2789900001.0
2007-07-17 23:15:00,101.685,101.705,101.63,101.64,3838499997.0
2007-07-17 23:30:00,101.65,101.715,101.59,101.62,4436600003.0
2007-07-17 23:45:00,101.62,101.665,101.59,101.655,3413100003.0
2007-07-18 00:00:00,101.655,101.67,101.6,101.625,4643600001.0
2007-07-18 00:15:00,101.625,101.665,101.59,101.63,3397400004.0
2007-07-18 00:30:00,101.63,101.64,101.56,101.56,6944100000.0
2007-07-18 00:45:00,101.56,101.615,101.55,101.61,5109399993.0
2007-07-18 01:00:00,101.61,101.68,101.58,101.63,7563100003.0
2007-07-18 01:15:00,101.62,101.69,101.62,101.68,3863000006.0
2007-07-18 01:30:00,101.68,101.7,101.66,101.665,5872000007.0
2007-07-18 01:45:00,101.665,101.715,101.64,101.69,5576200009.0
2007-07-18 02:00:00,101.695,101.705,101.575,101.595,9159699981.0
2007-07-18 02:15:00,101.61,101.83,101.57,101.75,15717999991.0
2007-07-18 02:30:00,101.76,101.79,101.73,101.745,9100699988.0
2007-07-18 02:45:00,101.745,101.755,101.68,101.71,12201600020.0
2007-07-18 03:00:00,101.72,101.73,101.65,101.69,11604700014.0
2007-07-18 03:15:00,101.69,101.7,101.64,101.65,5458599991.0
2007-07-18 03:30:00,101.655,101.69,101.63,101.66,8704600013.0
2007-07-18 03:45:00,101.66,101.665,101.61,101.625,7288699986.0
2007-07-18 04:00:00,101.62,101.7,101.61,101.68,5502200000.0
2007-07-18 04:15:00,101.68,101.725,101.67,101.705,5378400029.0
2007-07-18 04:30:00,101.705,101.71,101.65,101.68,5395699989.0
2007-07-18 04:45:00,101.69,101.77,101.68,101.77,6428699995.0
2007-07-18 05:00:00,101.77,101.78,101.71,101.765,6733200006.0
2007-07-18 05:15:00,101.77,101.77,101.7,101.755,4830199997.0
2007-07-18 05:30:00,101.755,101.765,101.695,101.74,3648699970.0
2007-07-18 05:45:00,101.74,101.77,101.71,101.75,4952499987.0
2007-07-18 06:00:00,101.76,101.795,101.71,101.795,12416399981.0
2007-07-18 06:15:00,101.8,101.805,101.63,101.63,11351399969.0
2007-07-18 06:30:00,101.63,101.69,101.56,101.62,14462499962.0
2007-07-18 06:45:00,101.62,101.68,101.58,101.66,10020299963.0
2007-07-18 07:00:00,101.66,101.69,101.64,101.67,5006399986.0
2007-07-18 07:15:00,101.67,101.68,101.6,101.65,4887799984.0
2007-07-18 07:30:00,101.65,101.67,101.63,101.66,4990699992.0
2007-07-18 07:45:00,101.66,101.685,101.57,101.61,7581700008.0
2007-07-18 08:00:00,101.61,101.685,101.58,101.67,14232699966.0
2007-07-18 08:15:00,101.67,101.69,101.57,101.585,17237100023.0
2007-07-18 08:30:00,101.585,101.65,101.55,101.6,25241299973.0
2007-07-18 08:45:00,101.61,101.685,101.57,101.63,24691400010.0
2007-07-18 09:00:00,101.63,101.685,101.58,101.6,18519399944.0
2007-07-18 09:15:00,101.59,101.64,101.54,101.59,17388800008.0
2007-07-18 09:30:00,101.59,101.65,101.55,101.6,17288299972.0
2007-07-18 09:45:00,101.62,101.63,101.45,101.5,18914099991.0
2007-07-18 10:00:00,101.5,101.53,101.45,101.5,16706700000.0
2007-07-18 10:15:00,101.51,101.54,101.47,101.5,12188400007.0
2007-07-18 10:30:00,101.5,101.61,101.46,101.56,16666000037.0
2007-07-18 10:45:00,101.55,101.58,101.48,101.53,17150400010.0
2007-07-18 11:00:00,101.53,101.62,101.51,101.59,12585999959.0
2007-07-18 11:15:00,101.59,101.61,101.55,101.59,8355499984.0
2007-07-18 11:30:00,101.59,101.68,101.545,101.57,11578399978.0
2007-07-18 11:45:00,101.57,101.64,101.53,101.56,9842500003.0
2007-07-18 12:00:00,101.55,101.57,101.52,101.54,10766599953.0
2007-07-18 12:15:00,101.54,101.58,101.54,101.56,7294699980.0
2007-07-18 12:30:00,101.565,101.6,101.55,101.58,5519899991.0
2007-07-18 12:45:00,101.59,101.62,101.56,101.57,4509199972.0
2007-07-18 13:00:00,101.57,101.67,101.55,101.64,6634699978.0
2007-07-18 13:15:00,101.64,101.65,101.58,101.59,6229100003.0
2007-07-18 13:30:00,101.595,101.63,101.54,101.55,11385499978.0
2007-07-18 13:45:00,101.555,101.6,101.49,101.49,11642299996.0
2007-07-18 14:00:00,101.49,101.56,101.47,101.53,10896299958.0
2007-07-18 14:15:00,101.53,101.59,101.49,101.49,6910499987.0
2007-07-18 14:30:00,101.55,101.58,101.46,101.49,16624450076.0
2007-07-18 14:45:00,101.48,101.52,101.43,101.445,22164700024.0
2007-07-18 15:00:00,101.445,101.51,101.42,101.475,15869499950.0
2007-07-18 15:15:00,101.465,101.49,101.39,101.45,18576400024.0
2007-07-18 15:30:00,101.45,101.51,101.43,101.47,14349699968.0
2007-07-18 15:45:00,101.47,101.55,101.43,101.55,14270899992.0
2007-07-18 16:00:00,101.54,101.58,101.48,101.53,23794099928.0
2007-07-18 16:15:00,101.53,101.6,101.5,101.52,17070499992.0
2007-07-18 16:30:00,101.53,101.57,101.5,101.56,18674999943.0
2007-07-18 16:45:00,101.55,101.64,101.53,101.59,24268499947.0
2007-07-18 17:00:00,101.59,101.65,101.57,101.6,18361299948.0
2007-07-18 17:15:00,101.57,101.59,101.48,101.54,21386200013.0
2007-07-18 17:30:00,101.54,101.59,101.5,101.59,17648499926.0
2007-07-18 17:45:00,101.59,101.61,101.5,101.535,12153099959.0
2007-07-18 18:00:00,101.535,101.54,101.47,101.48,8539700001.0
2007-07-18 18:15:00,101.48,101.505,101.435,101.485,11989700001.0
2007-07-18 18:30:00,101.48,101.51,101.46,101.475,7490999958.0
2007-07-18 18:45:00,101.48,101.53,101.46,101.46,4005800002.0
2007-07-18 19:00:00,101.46,101.48,101.43,101.46,5598800005.0
2007-07-18 19:15:00,101.46,101.48,101.43,101.465,3901199989.0
2007-07-18 19:30:00,101.465,101.545,101.46,101.54,5908499987.0
2007-07-18 19:45:00,101.545,101.55,101.47,101.49,5124299999.0
2007-07-18 20:00:00,101.49,101.52,101.47,101.49,3081800001.0
2007-07-18 20:15:00,101.49,101.51,101.444,101.49,4300099995.0
2007-07-18 20:30:00,101.5,101.5,101.455,101.47,5006199992.0
2007-07-18 20:45:00,101.455,101.49,101.42,101.47,5893099993.0
2007-07-18 21:00:00,101.48,101.49,101.42,101.46,3376600004.0
2007-07-18 21:15:00,101.455,101.47,101.39,101.427,2682599997.0
2007-07-18 21:30:00,101.45,101.48,101.42,101.44,4630999993.0
2007-07-18 21:45:00,101.44,101.51,101.44,101.49,4981999995.0
2007-07-18 22:00:00,101.49,101.55,101.47,101.55,3326400002.0
2007-07-18 22:15:00,101.55,101.59,101.51,101.555,3289899990.0
2007-07-18 22:30:00,101.56,101.58,101.53,101.55,1709300001.0
2007-07-18 22:45:00,101.56,101.57,101.498,101.54,2558899998.0
2007-07-18 23:00:00,101.52,101.52,101.46,101.485,2122700004.0
2007-07-18 23:15:00,101.485,101.49,101.44,101.47,1007000004.0
2007-07-18 23:30:00,101.47,101.49,101.43,101.43,1477899998.0
2007-07-18 23:45:00,101.46,101.53,101.423,101.495,1984499990.0
2007-07-19 00:00:00,101.5,101.59,101.45,101.55,8985399991.0
2007-07-19 00:15:00,101.52,101.55,101.46,101.53,6405599990.0
2007-07-19 00:30:00,101.53,101.54,101.48,101.53,3297800004.0
2007-07-19 00:45:00,101.53,101.55,101.49,101.5,2328300001.0
2007-07-19 01:00:00,101.5,101.555,101.49,101.53,1837799994.0
2007-07-19 01:15:00,101.525,101.54,101.49,101.51,3033100001.0
2007-07-19 01:30:00,101.51,101.535,101.49,101.52,6122199988.0
2007-07-19 01:45:00,101.525,101.565,101.5,101.555,3791199995.0
2007-07-19 02:00:00,101.56,101.61,101.55,101.57,4768799983.0
2007-07-19 02:15:00,101.57,101.58,101.55,101.565,2297599992.0
2007-07-19 02:30:00,101.57,101.595,101.55,101.56,2611400001.0
2007-07-19 02:45:00,101.57,101.59,101.54,101.58,6436599980.0
2007-07-19 03:00:00,101.58,101.6,101.52,101.54,4176700005.0
2007-07-19 03:15:00,101.54,101.54,101.48,101.5,4976299992.0
2007-07-19 03:30:00,101.5,101.52,101.44,101.46,8103499992.0
2007-07-19 03:45:00,101.46,101.48,101.43,101.465,6740899980.0
2007-07-19 04:00:00,101.465,101.5,101.454,101.48,3061599996.0
2007-07-19 04:15:00,101.49,101.495,101.48,101.48,2426599993.0
2007-07-19 04:30:00,101.48,101.55,101.48,101.52,5196400000.0
2007-07-19 04:45:00,101.52,101.56,101.51,101.51,4350899997.0
2007-07-19 05:00:00,101.52,101.54,101.49,101.52,2632900000.0
2007-07-19 05:15:00,101.515,101.575,101.49,101.55,3328999999.0
2007-07-19 05:30:00,101.55,101.56,101.49,101.505,2816400005.0
2007-07-19 05:45:00,101.49,101.515,101.48,101.51,2923899990.0
2007-07-19 06:00:00,101.5,101.51,101.465,101.485,4006899980.0
2007-07-19 06:15:00,101.49,101.5,101.46,101.47,3762500002.0
2007-07-19 06:30:00,101.47,101.48,101.45,101.46,2774099997.0
2007-07-19 06:45:00,101.46,101.48,101.389,101.46,3589700004.0
2007-07-19 07:00:00,101.46,101.49,101.45,101.475,3897299983.0
2007-07-19 07:15:00,101.475,101.48,101.416,101.47,2260100007.0
2007-07-19 07:30:00,101.47,101.495,101.455,101.49,2804699992.0
2007-07-19 07:45:00,101.49,101.495,101.44,101.49,6284199986.0
2007-07-19 08:00:00,101.49,101.515,101.445,101.49,9153899997.0
2007-07-19 08:15:00,101.485,101.56,101.47,101.53,12222399988.0
2007-07-19 08:30:00,101.53,101.54,101.44,101.48,19836500026.0
2007-07-19 08:45:00,101.48,101.5,101.44,101.455,12490099970.0
2007-07-19 09:00:00,101.46,101.54,101.45,101.46,13936200018.0
2007-07-19 09:15:00,101.46,101.52,101.44,101.51,11988899963.0
2007-07-19 09:30:00,101.51,101.53,101.47,101.49,13309100036.0
2007-07-19 09:45:00,101.5,101.55,101.43,101.485,15497199985.0
2007-07-19 10:00:00,101.49,101.5,101.43,101.46,8792199958.0
2007-07-19 10:15:00,101.45,101.54,101.42,101.47,11773700000.0
2007-07-19 10:30:00,101.46,101.6,101.46,101.555,13046399972.0
2007-07-19 10:45:00,101.56,101.56,101.49,101.51,19677099930.0
2007-07-19 11:00:00,101.51,101.68,101.49,101.655,15195899981.0
2007-07-19 11:15:00,101.655,101.71,101.63,101.68,12867699970.0
2007-07-19 11:30:00,101.68,101.7,101.64,101.67,8189800015.0
2007-07-19 11:45:00,101.66,101.71,101.62,101.63,9154400009.0
2007-07-19 12:00:00,101.63,101.65,101.61,101.635,6692199986.0
2007-07-19 12:15:00,101.63,101.74,101.6,101.665,19084899981.0
2007-07-19 12:30:00,101.67,101.67,101.57,101.61,13685299970.0
2007-07-19 12:45:00,101.61,101.69,101.595,101.66,9334100010.0
2007-07-19 13:00:00,101.66,101.7,101.63,101.63,8399799988.0
2007-07-19 13:15:00,101.625,101.7,101.62,101.67,11848199980.0
2007-07-19 13:30:00,101.67,101.71,101.66,101.7,6960399977.0
2007-07-19 13:45:00,101.695,101.71,101.6,101.63,7877400004.0
2007-07-19 14:00:00,101.63,101.68,101.602,101.67,9751399938.0
2007-07-19 14:15:00,101.67,101.72,101.63,101.67,12281899998.0
2007-07-19 14:30:00,101.67,101.7,101.605,101.68,14666699985.0
2007-07-19 14:45:00,101.68,101.76,101.66,101.74,14353400020.0
2007-07-19 15:00:00,101.74,101.76,101.67,101.7,17540299955.0
2007-07-19 15:15:00,101.7,101.74,101.675,101.7,12235099989.0
2007-07-19 15:30:00,101.7,101.75,101.69,101.73,12259999985.0
2007-07-19 15:45:00,101.725,101.75,101.68,101.69,14438100006.0
2007-07-19 16:00:00,101.69,101.71,101.65,101.66,9499099982.0
2007-07-19 16:15:00,101.67,101.69,101.58,101.64,18040399982.0
2007-07-19 16:30:00,101.64,101.65,101.55,101.6,16529400041.0
2007-07-19 16:45:00,101.6,101.645,101.54,101.58,16900000054.0
2007-07-19 17:00:00,101.6,101.64,101.57,101.6,15140800002.0
2007-07-19 17:15:00,101.61,101.63,101.52,101.53,16210699942.0
2007-07-19 17:30:00,101.53,101.55,101.45,101.49,16076099999.0
2007-07-19 17:45:00,101.5,101.55,101.45,101.5,18059700046.0
2007-07-19 18:00:00,101.5,101.56,101.48,101.54,9646500007.0
2007-07-19 18:15:00,101.54,101.56,101.46,101.465,8907900018.0
2007-07-19 18:30:00,101.46,101.505,101.45,101.48,8809100003.0
2007-07-19 18:45:00,101.48,101.49,101.419,101.465,6618599978.0
2007-07-19 19:00:00,101.47,101.485,101.4,101.46,12415899992.0
2007-07-19 19:15:00,101.46,101.49,101.44,101.47,5768000005.0
2007-07-19 19:30:00,101.47,101.51,101.439,101.49,6122699976.0
2007-07-19 19:45:00,101.49,101.51,101.46,101.48,4411399976.0
2007-07-19 20:00:00,101.47,101.5,101.46,101.48,7898700003.0
2007-07-19 20:15:00,101.49,101.49,101.32,101.37,10727999983.0
2007-07-19 20:30:00,101.36,101.46,101.35,101.43,10027400001.0
2007-07-19 20:45:00,101.44,101.45,101.4,101.425,6594799977.0
2007-07-19 21:00:00,101.42,101.43,101.38,101.38,4630300009.0
2007-07-19 21:15:00,101.38,101.41,101.35,101.39,5186000007.0
2007-07-19 21:30:00,101.4,101.4,101.35,101.365,4642099978.0
2007-07-19 21:45:00,101.36,101.385,101.32,101.375,5520399994.0
2007-07-19 22:00:00,101.37,101.42,101.34,101.41,3083199980.0
2007-07-19 22:15:00,101.41,101.445,101.38,101.39,2509099993.0
2007-07-19 22:30:00,101.39,101.41,101.349,101.375,3893599989.0
2007-07-19 22:45:00,101.38,101.395,101.33,101.34,3122200002.0
2007-07-19 23:00:00,101.33,101.425,101.32,101.415,1997299978.0
2007-07-19 23:15:00,101.42,101.425,101.34,101.38,2554800001.0
2007-07-19 23:30:00,101.385,101.39,101.315,101.37,2622899989.0
2007-07-19 23:45:00,101.37,101.39,101.35,101.37,1426699996.0
2007-07-20 00:00:00,101.39,101.39,101.337,101.37,2388199990.0
2007-07-20 00:15:00,101.37,101.4,101.36,101.4,1622300000.0
2007-07-20 00:30:00,101.395,101.42,101.38,101.39,1845499997.0
2007-07-20 00:45:00,101.39,101.43,101.38,101.41,4052099987.0
2007-07-20 01:00:00,101.4,101.465,101.383,101.45,4958499994.0
2007-07-20 01:15:00,101.45,101.475,101.42,101.465,3296199995.0
2007-07-20 01:30:00,101.47,101.48,101.415,101.435,5479300002.0
2007-07-20 01:45:00,101.43,101.47,101.4,101.415,5131900001.0
2007-07-20 02:00:00,101.41,101.48,101.39,101.465,6768499986.0
2007-07-20 02:15:00,101.42,101.49,101.401,101.47,3947900002.0
2007-07-20 02:30:00,101.465,101.5,101.45,101.485,4415799991.0
2007-07-20 02:45:00,101.48,101.55,101.47,101.52,7232100022.0
2007-07-20 03:00:00,101.52,101.525,101.45,101.46,5997200023.0
2007-07-20 03:15:00,101.47,101.49,101.455,101.47,2785800004.0
2007-07-20 03:30:00,101.47,101.485,101.44,101.46,4043600000.0
2007-07-20 03:45:00,101.465,101.52,101.44,101.495,6276499987.0
2007-07-20 04:00:00,101.49,101.5,101.44,101.46,5783300016.0
2007-07-20 04:15:00,101.46,101.49,101.43,101.48,7028399995.0
2007-07-20 04:30:00,101.48,101.5,101.46,101.465,2423800003.0
2007-07-20 04:45:00,101.47,101.475,101.377,101.46,3246700007.0
2007-07-20 05:00:00,101.46,101.47,101.44,101.46,3010400000.0
2007-07-20 05:15:00,101.46,101.46,101.43,101.43,2174400004.0
2007-07-20 05:30:00,101.418,101.445,101.379,101.44,2882200001.0
2007-07-20 05:45:00,101.44,101.46,101.42,101.455,1946099997.0
2007-07-20 06:00:00,101.44,101.48,101.403,101.47,2032199998.0
2007-07-20 06:15:00,101.47,101.49,101.45,101.46,2524999996.0
2007-07-20 06:30:00,101.46,101.515,101.45,101.495,4811599975.0
2007-07-20 06:45:00,101.495,101.52,101.47,101.5,3949600004.0
2007-07-20 07:00:00,101.51,101.52,101.47,101.51,7390900024.0
2007-07-20 07:15:00,101.5,101.52,101.47,101.495,3071200014.0
2007-07-20 07:30:00,101.495,101.53,101.47,101.52,5144000007.0
2007-07-20 07:45:00,101.52,101.55,101.477,101.54,7266900005.0
2007-07-20 08:00:00,101.54,101.57,101.47,101.495,12584000029.0
2007-07-20 08:15:00,101.495,101.52,101.46,101.47,13432799955.0
2007-07-20 08:30:00,101.47,101.53,101.41,101.495,17256199989.0
2007-07-20 08:45:00,101.5,101.63,101.48,101.59,16257699962.0
2007-07-20 09:00:00,101.6,101.62,101.54,101.58,14805100020.0
2007-07-20 09:15:00,101.57,101.57,101.42,101.47,20482799969.0
2007-07-20 09:30:00,101.47,101.56,101.43,101.56,21648899984.0
2007-07-20 09:45:00,101.56,101.6,101.49,101.6,14257400005.0
2007-07-20 10:00:00,101.6,101.62,101.54,101.56,10073199988.0
2007-07-20 10:15:00,101.57,101.6,101.52,101.53,9002199988.0
2007-07-20 10:30:00,101.52,101.54,101.43,101.445,17543800015.0
2007-07-20 10:45:00,101.46,101.47,101.34,101.39,16806400027.0
2007-07-20 11:00:00,101.38,101.42,101.32,101.32,15533600029.0
2007-07-20 11:15:00,101.32,101.47,101.32,101.43,19967799973.0
2007-07-20 11:30:00,101.41,101.47,101.38,101.46,16344300013.0
2007-07-20 11:45:00,101.47,101.52,101.41,101.44,12825799984.0
2007-07-20 12:00:00,101.44,101.48,101.42,101.46,6339600020.0
2007-07-20 12:15:00,101.46,101.51,101.43,101.435,8095600000.0
2007-07-20 12:30:00,101.435,101.47,101.41,101.47,9484299997.0
2007-07-20 12:45:00,101.47,101.5,101.44,101.48,13481099989.0
2007-07-20 13:00:00,101.48,101.48,101.42,101.42,6680099980.0
2007-07-20 13:15:00,101.43,101.45,101.38,101.43,9007399973.0
2007-07-20 13:30:00,101.43,101.45,101.32,101.37,13006499981.0
2007-07-20 13:45:00,101.38,101.4,101.33,101.33,14455599993.0
2007-07-20 14:00:00,101.33,101.4,101.29,101.33,19130099989.0
2007-07-20 14:15:00,101.32,101.39,101.3,101.36,20761399952.0
2007-07-20 14:30:00,101.36,101.39,101.31,101.34,20543500026.0
2007-07-20 14:45:00,101.345,101.37,101.32,101.37,12200699981.0
2007-07-20 15:00:00,101.37,101.4,101.35,101.37,13900699970.0
2007-07-20 15:15:00,101.37,101.41,101.34,101.38,11501400003.0
2007-07-20 15:30:00,101.37,101.39,101.31,101.33,8357499968.0
2007-07-20 15:45:00,101.33,101.36,101.27,101.35,21613700049.0
2007-07-20 16:00:00,101.33,101.36,101.25,101.31,23546800049.0
2007-07-20 16:15:00,101.29,101.3,101.02,101.08,18963000015.0
2007-07-20 16:30:00,101.09,101.09,100.82,101.02,23763099932.0
2007-07-20 16:45:00,101.015,101.06,100.95,100.98,17540399974.0
2007-07-20 17:00:00,100.97,101.07,100.92,101.02,20329099932.0
2007-07-20 17:15:00,101.04,101.05,100.92,101.0,27055799959.0
2007-07-20 17:30:00,100.99,101.01,100.94,100.96,23782400019.0
2007-07-20 17:45:00,100.96,101.01,100.94,100.95,18779599994.0
2007-07-20 18:00:00,100.96,101.02,100.93,100.985,16860599998.0
2007-07-20 18:15:00,100.985,101.02,100.93,101.02,19040299973.0
2007-07-20 18:30:00,101.01,101.04,100.89,100.9,17212499979.0
2007-07-20 18:45:00,100.895,100.925,100.79,100.82,17432199964.0
2007-07-20 19:00:00,100.82,100.88,100.81,100.85,17228799961.0
2007-07-20 19:15:00,100.85,100.87,100.775,100.78,14261799980.0
2007-07-20 19:30:00,100.78,100.87,100.74,100.85,16387399993.0
2007-07-20 19:45:00,100.85,100.86,100.8,100.84,13523199954.0
2007-07-20 20:00:00,100.835,100.94,100.8,100.94,15955500002.0
2007-07-20 20:15:00,100.94,100.97,100.9,100.9,9914400019.0
2007-07-20 20:30:00,100.9,100.92,100.87,100.875,8190099982.0
2007-07-20 20:45:00,100.88,100.94,100.87,100.9,12284500045.0
2007-07-20 21:00:00,100.9,100.97,100.9,100.94,10144800019.0
2007-07-20 21:15:00,100.95,101.01,100.93,101.01,3922000000.0
2007-07-20 21:30:00,101.01,101.02,100.892,100.99,5872999992.0
2007-07-20 21:45:00,100.99,101.0,100.945,100.97,4403199991.0
2007-07-20 22:00:00,100.97,101.0,100.93,100.95,4077400006.0
2007-07-20 22:15:00,100.95,100.98,100.92,100.97,2984100002.0
2007-07-20 22:30:00,100.97,101.0,100.92,100.985,3004800006.0
2007-07-20 22:45:00,100.98,101.01,100.94,100.94,4281700005.0
2007-07-22 23:00:00,101.2,101.21,101.16,101.19,2907800016.0
2007-07-22 23:15:00,101.16,101.27,101.16,101.23,3090299985.0
2007-07-22 23:30:00,101.23,101.25,101.18,101.25,3160199986.0
2007-07-22 23:45:00,101.23,101.26,101.17,101.22,3689199998.0
2007-07-23 00:00:00,101.23,101.26,101.14,101.15,7098299994.0
2007-07-23 00:15:00,101.15,101.17,101.015,101.06,5415899975.0
2007-07-23 00:30:00,101.06,101.09,101.02,101.07,2446399990.0
2007-07-23 00:45:00,101.08,101.09,101.01,101.02,3411699988.0
2007-07-23 01:00:00,101.03,101.08,101.0,101.07,3481600000.0
2007-07-23 01:15:00,101.08,101.13,101.05,101.09,2578599988.0
2007-07-23 01:30:00,101.09,101.115,101.05,101.07,4288099997.0
2007-07-23 01:45:00,101.07,101.09,101.0,101.045,6264399966.0
2007-07-23 02:00:00,101.05,101.07,100.99,101.0,5875499987.0
2007-07-23 02:15:00,101.0,101.0,100.95,100.99,5843099993.0
2007-07-23 02:30:00,100.99,101.0,100.9,100.91,5644999999.0
2007-07-23 02:45:00,100.91,100.95,100.79,100.85,10396699974.0
2007-07-23 03:00:00,100.85,100.88,100.79,100.85,8800399974.0
2007-07-23 03:15:00,100.84,100.93,100.71,100.82,12663199961.0
2007-07-23 03:30:00,100.83,100.89,100.81,100.83,6259800005.0
2007-07-23 03:45:00,100.83,100.87,100.78,100.78,7325500008.0
2007-07-23 04:00:00,100.79,100.84,100.77,100.82,5442800037.0
2007-07-23 04:15:00,100.82,100.87,100.81,100.87,2953700008.0
2007-07-23 04:30:00,100.87,100.97,100.87,100.92,9221300044.0
2007-07-23 04:45:00,100.92,100.95,100.905,100.91,5762600006.0
2007-07-23 05:00:00,100.91,100.97,100.865,100.92,5503300019.0
2007-07-23 05:15:00,100.91,100.92,100.81,100.84,5252200002.0
2007-07-23 05:30:00,100.83,100.88,100.79,100.87,5589100032.0
2007-07-23 05:45:00,100.87,100.88,100.83,100.845,4655900014.0
2007-07-23 06:00:00,100.84,100.91,100.82,100.89,5518100023.0
2007-07-23 06:15:00,100.9,100.91,100.81,100.82,6590199990.0
2007-07-23 06:30:00,100.82,100.86,100.79,100.84,3757500008.0
2007-07-23 06:45:00,100.84,100.86,100.82,100.85,3936800010.0
2007-07-23 07:00:00,100.85,100.85,100.77,100.81,4278600015.0
2007-07-23 07:15:00,100.8,100.86,100.79,100.82,5745400030.0
2007-07-23 07:30:00,100.81,100.86,100.81,100.85,4606799999.0
2007-07-23 07:45:00,100.83,100.85,100.78,100.83,9011899988.0
2007-07-23 08:00:00,100.82,100.86,100.79,100.81,9417299998.0
2007-07-23 08:15:00,100.81,100.84,100.77,100.795,10291999994.0
2007-07-23 08:30:00,100.8,100.83,100.695,100.77,19849900036.0
2007-07-23 08:45:00,100.77,100.9,100.76,100.84,21076099861.0
2007-07-23 09:00:00,100.83,100.91,100.82,100.86,22447500049.0
2007-07-23 09:15:00,100.86,100.86,100.68,100.73,17574000037.0
2007-07-23 09:30:00,100.73,100.86,100.7,100.83,16630699949.0
2007-07-23 09:45:00,100.83,100.84,100.7,100.71,12444699985.0
2007-07-23 10:00:00,100.72,100.78,100.69,100.73,12767199989.0
2007-07-23 10:15:00,100.73,100.78,100.72,100.73,6313599986.0
2007-07-23 10:30:00,100.73,100.75,100.69,100.74,11972099974.0
2007-07-23 10:45:00,100.74,100.79,100.7,100.76,14195000038.0
2007-07-23 11:00:00,100.76,100.76,100.66,100.67,11285599994.0
2007-07-23 11:15:00,100.66,100.72,100.6,100.68,14474199992.0
2007-07-23 11:30:00,100.68,100.84,100.68,100.76,21166700043.0
2007-07-23 11:45:00,100.76,100.79,100.7,100.73,18440200053.0
2007-07-23 12:00:00,100.73,100.85,100.71,100.73,11702200034.0
2007-07-23 12:15:00,100.74,100.74,100.68,100.71,17032400008.0
2007-07-23 12:30:00,100.72,100.75,100.64,100.65,11969000037.0
2007-07-23 12:45:00,100.66,100.74,100.63,100.72,12229200012.0
2007-07-23 13:00:00,100.73,100.75,100.7,100.72,11988800021.0
2007-07-23 13:15:00,100.73,100.74,100.69,100.74,10086299982.0
2007-07-23 13:30:00,100.73,100.77,100.69,100.75,9070599995.0
2007-07-23 13:45:00,100.75,100.79,100.68,100.69,15208999985.0
2007-07-23 14:00:00,100.69,100.78,100.69,100.74,13029799983.0
2007-07-23 14:15:00,100.74,100.76,100.67,100.67,11416199980.0
2007-07-23 14:30:00,100.67,100.74,100.65,100.71,11318900012.0
2007-07-23 14:45:00,100.71,100.78,100.68,100.68,12079099995.0
2007-07-23 15:00:00,100.69,100.79,100.68,100.73,12431500013.0
2007-07-23 15:15:00,100.74,100.77,100.7,100.7,13903200083.0
2007-07-23 15:30:00,100.7,100.7,100.61,100.66,16867400012.0
2007-07-23 15:45:00,100.65,100.68,100.59,100.63,15881899985.0
2007-07-23 16:00:00,100.64,100.69,100.61,100.66,12781399953.0
2007-07-23 16:15:00,100.67,100.69,100.63,100.67,18198700073.0
2007-07-23 16:30:00,100.67,100.68,100.63,100.66,10153200008.0
2007-07-23 16:45:00,100.66,100.69,100.58,100.6,10983499999.0
2007-07-23 17:00:00,100.61,100.64,100.57,100.61,12074199958.0
2007-07-23 17:15:00,100.61,100.63,100.58,100.61,15683799993.0
2007-07-23 17:30:00,100.62,100.63,100.58,100.6,10394499983.0
2007-07-23 17:45:00,100.62,100.66,100.6,100.63,10546399971.0
2007-07-23 18:00:00,100.63,100.66,100.6,100.62,6460000012.0
2007-07-23 18:15:00,100.62,100.64,100.57,100.58,5144499993.0
2007-07-23 18:30:00,100.6,100.62,100.57,100.62,1714100002.0
2007-07-23 18:45:00,100.62,100.64,100.56,100.57,4424699998.0
2007-07-23 19:00:00,100.56,100.61,100.48,100.49,7683499982.0
2007-07-23 19:15:00,100.48,100.51,100.46,100.51,7270899997.0
2007-07-23 19:30:00,100.51,100.52,100.48,100.49,8492499988.0
2007-07-23 19:45:00,100.49,100.5,100.45,100.48,1298899997.0
2007-07-23 20:00:00,100.48,100.5,100.46,100.48,5193499970.0
2007-07-23 20:15:00,100.49,100.51,100.46,100.47,4744300007.0
2007-07-23 20:30:00,100.47,100.5,100.47,100.49,3293899997.0
2007-07-23 20:45:00,100.49,100.5,100.449,100.48,3823399997.0
2007-07-23 21:00:00,100.48,100.5,100.43,100.45,2569399999.0
2007-07-23 21:15:00,100.43,100.46,100.41,100.429,2546699999.0
2007-07-23 21:30:00,100.46,100.46,100.41,100.42,3377299991.0
2007-07-23 21:45:00,100.42,100.43,100.36,100.37,5905499984.0
2007-07-23 22:00:00,100.38,100.42,100.37,100.4,3072099986.0
2007-07-23 22:15:00,100.4,100.4,100.26,100.31,7935499982.0
2007-07-23 22:30:00,100.295,100.33,100.27,100.287,6052099985.0
2007-07-23 22:45:00,100.3,100.41,100.29,100.39,6478200000.0
2007-07-23 23:00:00,100.38,100.44,100.34,100.39,3977899986.0
2007-07-23 23:15:00,100.385,100.4,100.27,100.33,3104300020.0
2007-07-23 23:30:00,100.33,100.38,100.275,100.28,2958699998.0
2007-07-23 23:45:00,100.29,100.38,100.255,100.35,2220999987.0
2007-07-24 00:00:00,100.36,100.38,100.293,100.36,2203299994.0
2007-07-24 00:15:00,100.36,100.39,100.321,100.357,1807299989.0
2007-07-24 00:30:00,100.4,100.4,100.335,100.35,1862900009.0
2007-07-24 00:45:00,100.34,100.36,100.31,100.34,1569000003.0
2007-07-24 01:00:00,100.34,100.38,100.32,100.33,3598500000.0
2007-07-24 01:15:00,100.33,100.37,100.24,100.35,6993699991.0
2007-07-24 01:30:00,100.35,100.39,100.28,100.285,5460799992.0
2007-07-24 01:45:00,100.29,100.31,100.24,100.29,7626499975.0
2007-07-24 02:00:00,100.29,100.32,100.04,100.12,9638400009.0
2007-07-24 02:15:00,100.125,100.2,100.09,100.14,12923900019.0
2007-07-24 02:30:00,100.14,100.175,100.075,100.165,14131500018.0
2007-07-24 02:45:00,100.165,100.25,100.11,100.17,16374700099.0
2007-07-24 03:00:00,100.18,100.245,100.15,100.245,11675299990.0
2007-07-24 03:15:00,100.245,100.28,100.195,100.24,9625699987.0
2007-07-24 03:30:00,100.245,100.25,100.19,100.21,5803599974.0
2007-07-24 03:45:00,100.21,100.235,100.17,100.21,4632199990.0
2007-07-24 04:00:00,100.215,100.23,100.05,100.09,8943299996.0
2007-07-24 04:15:00,100.09,100.11,100.04,100.075,7145399980.0
2007-07-24 04:30:00,100.07,100.105,100.04,100.07,8371500040.0
2007-07-24 04:45:00,100.07,100.09,99.97,100.01,6475099989.0
2007-07-24 05:00:00,100.01,100.045,99.94,100.01,12035299970.0
2007-07-24 05:15:00,100.01,100.04,99.98,100.0,6385899979.0
2007-07-24 05:30:00,99.99,100.06,99.97,100.0,6480400019.0
2007-07-24 05:45:00,100.0,100.02,99.98,100.01,4537600002.0
2007-07-24 06:00:00,100.02,100.045,100.01,100.045,5906100006.0
2007-07-24 06:15:00,100.04,100.065,100.01,100.03,5856900031.0
2007-07-24 06:30:00,100.03,100.035,99.96,99.98,3952400000.0
2007-07-24 06:45:00,99.99,100.025,99.95,99.985,4178499999.0
2007-07-24 07:00:00,99.98,100.08,99.98,100.05,9814099992.0
2007-07-24 07:15:00,100.055,100.155,100.04,100.13,7660600014.0
2007-07-24 07:30:00,100.13,100.16,100.09,100.14,7562100008.0
2007-07-24 07:45:00,100.14,100.175,100.06,100.155,8904399997.0
2007-07-24 08:00:00,100.155,100.165,100.07,100.155,10569799985.0
2007-07-24 08:15:00,100.15,100.155,100.05,100.07,13116699978.0
2007-07-24 08:30:00,100.07,100.15,100.02,100.115,18454799965.0
2007-07-24 08:45:00,100.11,100.21,100.1,100.14,21491999963.0
2007-07-24 09:00:00,100.14,100.15,100.03,100.03,17791200014.0
2007-07-24 09:15:00,100.03,100.1,99.97,100.03,20757699970.0
2007-07-24 09:30:00,100.03,100.08,100.0,100.025,13848600013.0
2007-07-24 09:45:00,100.02,100.03,99.89,99.945,21025799929.0
2007-07-24 10:00:00,99.945,100.01,99.905,99.995,15803300004.0
2007-07-24 10:15:00,100.0,100.05,99.96,100.025,13668599978.0
2007-07-24 10:30:00,100.04,100.11,99.995,100.1,13358799960.0
2007-07-24 10:45:00,100.1,100.1,100.04,100.08,6869399984.0
2007-07-24 11:00:00,100.08,100.16,100.07,100.125,8551599984.0
2007-07-24 11:15:00,100.13,100.19,100.115,100.15,9779899995.0
2007-07-24 11:30:00,100.15,100.23,100.14,100.2,7044200019.0
2007-07-24 11:45:00,100.2,100.21,100.14,100.18,10090800022.0
2007-07-24 12:00:00,100.18,100.18,100.109,100.17,9870099937.0
2007-07-24 12:15:00,100.17,100.31,100.14,100.25,11110799982.0
2007-07-24 12:30:00,100.25,100.29,100.2,100.26,13907200022.0
2007-07-24 12:45:00,100.26,100.28,100.19,100.25,9405300011.0
2007-07-24 13:00:00,100.25,100.26,100.17,100.25,12729400017.0
2007-07-24 13:15:00,100.25,100.28,100.2,100.28,12882100030.0
2007-07-24 13:30:00,100.28,100.41,100.25,100.375,13235999965.0
2007-07-24 13:45:00,100.375,100.5,100.37,100.49,12785400002.0
2007-07-24 14:00:00,100.49,100.58,100.43,100.45,17598800005.0
2007-07-24 14:15:00,100.44,100.51,100.4,100.47,16021799968.0
2007-07-24 14:30:00,100.47,100.5,100.33,100.35,25393099994.0
2007-07-24 14:45:00,100.35,100.41,100.3,100.34,18178299931.0
2007-07-24 15:00:00,100.34,100.35,100.22,100.23,16155600016.0
2007-07-24 15:15:00,100.22,100.23,100.12,100.18,20032999964.0
2007-07-24 15:30:00,100.17,100.23,100.11,100.165,22934099958.0
2007-07-24 15:45:00,100.17,100.225,100.15,100.2,20914700019.0
2007-07-24 16:00:00,100.2,100.26,100.17,100.21,19904399960.0
2007-07-24 16:15:00,100.21,100.27,100.18,100.24,12120899992.0
2007-07-24 16:30:00,100.24,100.3,100.23,100.24,15148999997.0
2007-07-24 16:45:00,100.24,100.25,100.13,100.16,13493399975.0
2007-07-24 17:00:00,100.17,100.2,100.1,100.13,17292099965.0
2007-07-24 17:15:00,100.13,100.155,100.09,100.155,17842499973.0
2007-07-24 17:30:00,100.155,100.16,100.08,100.09,7992499981.0
2007-07-24 17:45:00,100.1,100.1,100.01,100.05,10557900003.0
2007-07-24 18:00:00,100.05,100.11,100.02,100.09,7494199991.0
2007-07-24 18:15:00,100.09,100.12,100.0,100.015,19102300003.0
2007-07-24 18:30:00,100.015,100.055,99.99,100.02,17662899974.0
2007-07-24 18:45:00,100.02,100.07,100.01,100.045,10094200005.0
2007-07-24 19:00:00,100.05,100.1,100.04,100.04,11849500016.0
2007-07-24 19:15:00,100.04,100.135,100.04,100.105,9485199996.0
2007-07-24 19:30:00,100.11,100.115,100.08,100.09,3787399997.0
2007-07-24 19:45:00,100.09,100.13,100.05,100.11,14874800044.0
2007-07-24 20:00:00,100.11,100.125,100.06,100.1,9162899983.0
2007-07-24 20:15:00,100.1,100.12,100.07,100.09,11188100011.0
2007-07-24 20:30:00,100.09,100.09,99.92,100.02,17061099979.0
2007-07-24 20:45:00,100.02,100.05,99.94,99.94,12284900024.0
2007-07-24 21:00:00,99.95,99.995,99.88,99.88,14819899971.0
2007-07-24 21:15:00,99.88,99.95,99.84,99.91,12222899943.0
2007-07-24 21:30:00,99.9,99.93,99.8,99.8,13263599990.0
2007-07-24 21:45:00,99.81,99.865,99.74,99.765,17503399975.0
2007-07-24 22:00:00,99.765,99.88,99.73,99.87,7456599985.0
2007-07-24 22:15:00,99.87,99.915,99.86,99.89,3429900001.0
2007-07-24 22:30:00,99.89,99.97,99.89,99.95,3543599983.0
2007-07-24 22:45:00,99.95,99.97,99.93,99.94,3050599993.0
2007-07-24 23:00:00,99.93,99.95,99.82,99.85,3717099938.0
2007-07-24 23:15:00,99.86,99.87,99.73,99.81,5839099955.0
2007-07-24 23:30:00,99.8,99.91,99.79,99.885,3474799960.0
2007-07-24 23:45:00,99.88,99.94,99.86,99.935,3035999963.0
2007-07-25 00:00:00,99.94,99.945,99.85,99.86,2920200003.0
2007-07-25 00:15:00,99.87,99.89,99.81,99.85,4455699993.0
2007-07-25 00:30:00,99.85,99.92,99.81,99.9,6084399978.0
2007-07-25 00:45:00,99.9,99.95,99.88,99.94,5722400002.0
2007-07-25 01:00:00,99.94,99.99,99.91,99.97,6756199982.0
2007-07-25 01:15:00,99.96,99.97,99.845,99.865,5359699994.0
2007-07-25 01:30:00,99.86,99.89,99.8,99.86,4755899994.0
2007-07-25 01:45:00,99.86,99.96,99.84,99.945,6585199971.0
2007-07-25 02:00:00,99.945,99.96,99.85,99.895,8369899969.0
2007-07-25 02:15:00,99.895,99.95,99.82,99.835,10461799999.0
2007-07-25 02:30:00,99.835,99.84,99.64,99.7,10790499961.0
2007-07-25 02:45:00,99.7,99.74,99.54,99.54,18700399930.0
2007-07-25 03:00:00,99.54,99.675,99.45,99.63,15133599960.0
2007-07-25 03:15:00,99.63,99.64,99.56,99.62,9957399975.0
2007-07-25 03:30:00,99.62,99.75,99.62,99.67,13061700000.0
2007-07-25 03:45:00,99.67,99.69,99.6,99.66,9293699998.0
2007-07-25 04:00:00,99.66,99.66,99.55,99.58,7801600006.0
2007-07-25 04:15:00,99.58,99.61,99.54,99.59,8430199954.0
2007-07-25 04:30:00,99.59,99.65,99.54,99.62,8574999982.0
2007-07-25 04:45:00,99.625,99.655,99.57,99.63,8678899965.0
2007-07-25 05:00:00,99.625,99.635,99.59,99.61,4479100003.0
2007-07-25 05:15:00,99.605,99.64,99.56,99.595,7331299999.0
2007-07-25 05:30:00,99.595,99.68,99.57,99.67,8991899969.0
2007-07-25 05:45:00,99.67,99.74,99.65,99.72,7034300009.0
2007-07-25 06:00:00,99.72,99.81,99.7,99.775,9812099968.0
2007-07-25 06:15:00,99.775,99.79,99.74,99.77,9335899946.0
2007-07-25 06:30:00,99.77,99.84,99.75,99.81,9980900012.0
2007-07-25 06:45:00,99.81,99.89,99.79,99.88,10430799992.0
2007-07-25 07:00:00,99.88,99.92,99.85,99.885,11020399986.0
2007-07-25 07:15:00,99.885,99.95,99.87,99.91,10395299981.0
2007-07-25 07:30:00,99.915,99.92,99.85,99.865,7944499983.0
2007-07-25 07:45:00,99.87,99.91,99.82,99.85,7678400022.0
2007-07-25 08:00:00,99.845,99.855,99.71,99.745,12023100018.0
2007-07-25 08:15:00,99.74,99.78,99.59,99.6,17842399971.0
2007-07-25 08:30:00,99.6,99.715,99.6,99.64,21028899989.0
2007-07-25 08:45:00,99.63,99.65,99.52,99.57,20453100008.0
2007-07-25 09:00:00,99.57,99.675,99.56,99.63,17534900015.0
2007-07-25 09:15:00,99.635,99.66,99.4,99.51,21331399972.0
2007-07-25 09:30:00,99.52,99.56,99.46,99.46,19917499921.0
2007-07-25 09:45:00,99.46,99.51,99.27,99.33,20528699968.0
2007-07-25 10:00:00,99.3,99.42,99.3,99.38,17642899988.0
2007-07-25 10:15:00,99.38,99.42,99.26,99.3,15548599982.0
2007-07-25 10:30:00,99.3,99.32,99.22,99.26,16702499986.0
2007-07-25 10:45:00,99.255,99.3,99.17,99.17,19460999980.0
2007-07-25 11:00:00,99.17,99.18,99.08,99.1,20495299970.0
2007-07-25 11:15:00,99.1,99.16,99.03,99.14,16353506731.0
2007-07-25 11:30:00,99.14,99.21,99.1,99.2,12093300016.0
2007-07-25 11:45:00,99.2,99.26,99.2,99.21,11459000015.0
2007-07-25 12:00:00,99.22,99.28,99.18,99.22,11931699964.0
2007-07-25 12:15:00,99.22,99.26,99.18,99.25,10591899974.0
2007-07-25 12:30:00,99.25,99.28,99.18,99.24,14295799970.0
2007-07-25 12:45:00,99.24,99.28,99.18,99.18,17436000004.0
2007-07-25 13:00:00,99.18,99.27,99.18,99.22,17888000037.0
2007-07-25 13:15:00,99.23,99.38,99.21,99.365,17578800002.0
2007-07-25 13:30:00,99.37,99.38,99.3,99.33,16921700079.0
2007-07-25 13:45:00,99.33,99.39,99.3,99.32,12348699983.0
2007-07-25 14:00:00,99.32,99.38,99.26,99.35,15597399974.0
2007-07-25 14:15:00,99.35,99.41,99.31,99.37,16204800005.0
2007-07-25 14:30:00,99.37,99.39,99.27,99.28,13271800015.0
2007-07-25 14:45:00,99.28,99.3,99.16,99.17,16081700007.0
2007-07-25 15:00:00,99.18,99.26,99.16,99.21,15220900007.0
2007-07-25 15:15:00,99.21,99.225,99.15,99.16,12536499958.0
2007-07-25 15:30:00,99.16,99.22,99.13,99.18,12679100000.0
2007-07-25 15:45:00,99.18,99.19,99.08,99.11,15526600042.0
2007-07-25 16:00:00,99.12,99.17,99.02,99.07,20308399958.0
2007-07-25 16:15:00,99.07,99.09,99.0,99.04,17579299982.0
2007-07-25 16:30:00,99.05,99.09,98.955,98.96,21509899982.0
2007-07-25 16:45:00,98.965,99.03,98.94,99.0,19729900007.0
2007-07-25 17:00:00,99.0,99.11,98.98,99.025,19792199972.0
2007-07-25 17:15:00,99.025,99.125,98.93,99.08,20349099942.0
2007-07-25 17:30:00,99.08,99.11,99.03,99.095,19927700012.0
2007-07-25 17:45:00,99.095,99.11,99.04,99.09,14361899958.0
2007-07-25 18:00:00,99.08,99.1,99.03,99.045,13642899995.0
2007-07-25 18:15:00,99.05,99.07,98.99,99.06,11989200005.0
2007-07-25 18:30:00,99.06,99.09,99.02,99.05,8016599970.0
2007-07-25 18:45:00,99.05,99.1,99.02,99.07,6214799990.0
2007-07-25 19:00:00,99.07,99.095,99.0,99.04,8994200004.0
2007-07-25 19:15:00,99.04,99.06,98.979,99.03,11359099969.0
2007-07-25 19:30:00,99.03,99.07,99.0,99.07,8424599971.0
2007-07-25 19:45:00,99.07,99.1,99.005,99.04,9910799986.0
2007-07-25 20:00:00,99.05,99.075,98.99,99.06,9496000002.0
2007-07-25 20:15:00,99.06,99.15,99.06,99.13,7595600013.0
2007-07-25 20:30:00,99.13,99.17,99.11,99.155,9198899972.0
2007-07-25 20:45:00,99.155,99.24,99.15,99.21,12782300030.0
2007-07-25 21:00:00,99.21,99.325,99.21,99.315,12599299994.0
2007-07-25 21:15:00,99.31,99.32,99.25,99.25,7808299989.0
2007-07-25 21:30:00,99.25,99.27,99.23,99.27,6135699991.0
2007-07-25 21:45:00,99.26,99.29,99.23,99.265,3725100005.0
2007-07-25 22:00:00,99.265,99.3,99.215,99.225,6497499992.0
2007-07-25 22:15:00,99.225,99.23,99.16,99.22,4559399975.0
2007-07-25 22:30:00,99.225,99.305,99.21,99.29,4014899997.0
2007-07-25 22:45:00,99.27,99.34,99.26,99.27,4593199986.0
2007-07-25 23:00:00,99.24,99.33,99.22,99.27,3529999954.0
2007-07-25 23:15:00,99.29,99.3,99.18,99.28,3369599991.0
2007-07-25 23:30:00,99.28,99.35,99.24,99.25,2447099990.0
2007-07-25 23:45:00,99.255,99.3,99.218,99.265,1712199991.0
2007-07-26 00:00:00,99.27,99.32,99.24,99.315,3124400010.0
2007-07-26 00:15:00,99.315,99.32,99.235,99.25,1618900005.0
2007-07-26 00:30:00,99.25,99.3,99.2,99.3,2570600000.0
2007-07-26 00:45:00,99.3,99.3,99.235,99.235,2890500003.0
2007-07-26 01:00:00,99.24,99.29,99.212,99.27,4316700000.0
2007-07-26 01:15:00,99.27,99.32,99.26,99.305,4000899981.0
2007-07-26 01:30:00,99.31,99.33,99.27,99.32,4011599992.0
2007-07-26 01:45:00,99.32,99.37,99.31,99.355,6340999987.0
2007-07-26 02:00:00,99.36,99.37,99.255,99.315,7590299990.0
2007-07-26 02:15:00,99.32,99.355,99.3,99.35,7190499998.0
2007-07-26 02:30:00,99.35,99.39,99.325,99.38,5766499998.0
2007-07-26 02:45:00,99.38,99.41,99.33,99.395,9381700019.0
2007-07-26 03:00:00,99.4,99.43,99.3,99.32,11580299954.0
2007-07-26 03:15:00,99.32,99.375,99.26,99.375,10485599973.0
2007-07-26 03:30:00,99.375,99.395,99.31,99.33,6232899993.0
2007-07-26 03:45:00,99.34,99.35,99.3,99.325,3145699999.0
2007-07-26 04:00:00,99.33,99.33,99.24,99.255,7744100011.0
2007-07-26 04:15:00,99.255,99.26,99.205,99.24,4472599996.0
2007-07-26 04:30:00,99.24,99.275,99.21,99.25,6924599973.0
2007-07-26 04:45:00,99.25,99.275,99.22,99.255,4633199995.0
2007-07-26 05:00:00,99.255,99.27,99.22,99.245,2908699998.0
2007-07-26 05:15:00,99.245,99.275,99.23,99.25,2381999996.0
2007-07-26 05:30:00,99.25,99.315,99.24,99.29,5185699986.0
2007-07-26 05:45:00,99.29,99.32,99.26,99.295,4317900002.0
2007-07-26 06:00:00,99.3,99.33,99.26,99.31,5280900005.0
2007-07-26 06:15:00,99.31,99.38,99.3,99.345,5043599997.0
2007-07-26 06:30:00,99.35,99.37,99.27,99.33,5428500007.0
2007-07-26 06:45:00,99.33,99.33,99.26,99.305,4760700000.0
2007-07-26 07:00:00,99.3,99.32,99.27,99.31,3074299996.0
2007-07-26 07:15:00,99.3,99.31,99.17,99.185,7176200011.0
2007-07-26 07:30:00,99.185,99.3,99.18,99.28,7289400001.0
2007-07-26 07:45:00,99.28,99.3,99.17,99.2,8924199978.0
2007-07-26 08:00:00,99.2,99.205,99.07,99.15,10537099989.0
2007-07-26 08:15:00,99.15,99.18,99.12,99.16,7996300024.0
2007-07-26 08:30:00,99.16,99.24,99.16,99.205,13389899973.0
2007-07-26 08:45:00,99.205,99.21,99.14,99.2,18518599999.0
2007-07-26 09:00:00,99.2,99.21,99.1,99.14,18218800004.0
2007-07-26 09:15:00,99.14,99.2,99.11,99.19,13295599972.0
2007-07-26 09:30:00,99.19,99.24,99.17,99.2,11019400012.0
2007-07-26 09:45:00,99.2,99.24,99.16,99.17,8837199988.0
2007-07-26 10:00:00,99.16,99.26,99.09,99.225,14026799985.0
2007-07-26 10:15:00,99.23,99.33,99.21,99.25,10338699970.0
2007-07-26 10:30:00,99.25,99.34,99.24,99.28,12942800008.0
2007-07-26 10:45:00,99.27,99.38,99.27,99.35,16410599992.0
2007-07-26 11:00:00,99.35,99.35,99.25,99.3,6816999996.0
2007-07-26 11:15:00,99.3,99.35,99.26,99.3,9651200030.0
2007-07-26 11:30:00,99.3,99.31,99.2,99.3,10134600009.0
2007-07-26 11:45:00,99.3,99.33,99.255,99.27,10107700037.0
2007-07-26 12:00:00,99.27,99.3,99.2,99.2,11449300014.0
2007-07-26 12:15:00,99.2,99.25,99.18,99.24,10877399995.0
2007-07-26 12:30:00,99.235,99.27,99.17,99.19,10640799989.0
2007-07-26 12:45:00,99.19,99.27,99.18,99.19,12308299970.0
2007-07-26 13:00:00,99.185,99.2,98.96,98.97,20726300008.0
2007-07-26 13:15:00,98.97,98.99,98.59,98.8,24268699972.0
2007-07-26 13:30:00,98.84,98.95,98.73,98.86,25479599946.0
2007-07-26 13:45:00,98.84,99.02,98.83,98.99,24845799981.0
2007-07-26 14:00:00,99.0,99.08,98.96,99.05,21334399967.0
2007-07-26 14:15:00,99.05,99.17,99.03,99.15,25103000014.0
2007-07-26 14:30:00,99.15,99.16,98.875,98.95,26219699978.0
2007-07-26 14:45:00,98.97,99.04,98.92,98.96,18548499995.0
2007-07-26 15:00:00,98.94,98.98,98.75,98.76,26843399950.0
2007-07-26 15:15:00,98.75,98.82,98.61,98.715,23282299997.0
2007-07-26 15:30:00,98.71,98.74,98.64,98.67,26160400021.0
2007-07-26 15:45:00,98.68,98.84,98.67,98.7,21885299948.0
2007-07-26 16:00:00,98.73,98.87,98.66,98.82,24560499991.0
2007-07-26 16:15:00,98.81,98.84,98.61,98.68,20512099954.0
2007-07-26 16:30:00,98.68,98.71,98.63,98.69,19248800043.0
2007-07-26 16:45:00,98.69,98.8,98.67,98.7,20329900008.0
2007-07-26 17:00:00,98.7,98.71,98.55,98.6,22878300020.0
2007-07-26 17:15:00,98.6,98.65,98.52,98.63,26091799994.0
2007-07-26 17:30:00,98.625,98.73,98.53,98.65,24413199946.0
2007-07-26 17:45:00,98.64,98.74,98.55,98.705,21131999916.0
2007-07-26 18:00:00,98.705,98.73,98.65,98.68,15689199978.0
2007-07-26 18:15:00,98.68,98.9,98.655,98.83,18371299948.0
2007-07-26 18:30:00,98.835,98.96,98.77,98.86,24862900012.0
2007-07-26 18:45:00,98.85,98.93,98.82,98.91,23208399972.0
2007-07-26 19:00:00,98.91,98.93,98.805,98.84,17003299996.0
2007-07-26 19:15:00,98.85,98.85,98.7,98.76,20798600010.0
2007-07-26 19:30:00,98.76,98.78,98.6,98.71,15340999988.0
2007-07-26 19:45:00,98.71,98.76,98.66,98.69,8644099990.0
2007-07-26 20:00:00,98.69,98.705,98.62,98.66,9408500011.0
2007-07-26 20:15:00,98.655,98.67,98.52,98.59,17958900014.0
2007-07-26 20:30:00,98.59,98.69,98.59,98.61,12155199994.0
2007-07-26 20:45:00,98.61,98.63,98.48,98.53,17365199986.0
2007-07-26 21:00:00,98.53,98.63,98.515,98.61,11973000029.0
2007-07-26 21:15:00,98.62,98.705,98.59,98.675,12361499989.0
2007-07-26 21:30:00,98.68,98.69,98.57,98.635,9741599997.0
2007-07-26 21:45:00,98.635,98.685,98.6,98.66,11343700014.0
2007-07-26 22:00:00,98.65,98.67,98.6,98.645,6130199979.0
2007-07-26 22:15:00,98.645,98.705,98.58,98.695,5116599993.0
2007-07-26 22:30:00,98.7,98.73,98.54,98.58,6653199999.0
2007-07-26 22:45:00,98.58,98.59,98.53,98.57,4615399999.0
2007-07-26 23:00:00,98.55,98.6,98.35,98.445,5542799922.0
2007-07-26 23:15:00,98.45,98.465,98.29,98.32,8927099961.0
2007-07-26 23:30:00,98.32,98.32,98.04,98.175,13504999991.0
2007-07-26 23:45:00,98.175,98.33,98.16,98.2,8455999962.0
2007-07-27 00:00:00,98.19,98.31,98.19,98.29,6146900005.0
2007-07-27 00:15:00,98.295,98.325,98.19,98.315,5307800012.0
2007-07-27 00:30:00,98.32,98.49,98.3,98.48,9533299987.0
2007-07-27 00:45:00,98.475,98.49,98.33,98.46,11878999990.0
2007-07-27 01:00:00,98.455,98.59,98.43,98.57,12205399990.0
2007-07-27 01:15:00,98.57,98.61,98.49,98.5,11901199971.0
2007-07-27 01:30:00,98.48,98.61,98.45,98.57,12906800005.0
2007-07-27 01:45:00,98.57,98.76,98.57,98.75,15876099986.0
2007-07-27 02:00:00,98.75,98.76,98.63,98.67,20703999974.0
2007-07-27 02:15:00,98.67,98.7,98.6,98.63,16609699968.0
2007-07-27 02:30:00,98.625,98.77,98.62,98.755,18386900002.0
2007-07-27 02:45:00,98.76,98.8,98.67,98.74,16616300040.0
2007-07-27 03:00:00,98.74,98.93,98.72,98.92,13756599971.0
2007-07-27 03:15:00,98.905,98.92,98.78,98.845,17187599956.0
2007-07-27 03:30:00,98.84,98.87,98.74,98.76,12643200029.0
2007-07-27 03:45:00,98.75,98.78,98.69,98.74,11823700008.0
2007-07-27 04:00:00,98.74,98.85,98.72,98.82,7450299997.0
2007-07-27 04:15:00,98.82,98.89,98.8,98.88,12713099973.0
2007-07-27 04:30:00,98.88,98.99,98.87,98.92,16304500040.0
2007-07-27 04:45:00,98.92,98.96,98.88,98.91,10915400038.0
2007-07-27 05:00:00,98.91,98.95,98.89,98.91,8305899998.0
2007-07-27 05:15:00,98.9,98.92,98.82,98.85,13810100020.0
2007-07-27 05:30:00,98.85,98.93,98.8,98.91,12169599981.0
2007-07-27 05:45:00,98.91,98.93,98.86,98.87,5904599998.0
2007-07-27 06:00:00,98.87,98.93,98.84,98.85,8265200007.0
2007-07-27 06:15:00,98.85,98.87,98.76,98.77,13853800033.0
2007-07-27 06:30:00,98.77,98.81,98.73,98.73,13517200026.0
2007-07-27 06:45:00,98.74,98.76,98.65,98.71,13707600031.0
2007-07-27 07:00:00,98.71,98.74,98.65,98.685,9391600035.0
2007-07-27 07:15:00,98.685,98.76,98.64,98.65,11783100002.0
2007-07-27 07:30:00,98.65,98.71,98.51,98.53,22545499933.0
2007-07-27 07:45:00,98.52,98.56,98.48,98.51,19194799959.0
2007-07-27 08:00:00,98.52,98.55,98.3,98.45,26095100001.0
2007-07-27 08:15:00,98.43,98.57,98.38,98.41,22979999995.0
2007-07-27 08:30:00,98.41,98.46,98.31,98.4,25215599896.0
2007-07-27 08:45:00,98.39,98.52,98.31,98.48,27616299921.0
2007-07-27 09:00:00,98.47,98.48,98.35,98.4,20239299933.0
2007-07-27 09:15:00,98.39,98.45,98.3,98.39,25197899978.0
2007-07-27 09:30:00,98.38,98.44,98.25,98.43,26558600071.0
2007-07-27 09:45:00,98.44,98.61,98.43,98.6,26267299976.0
2007-07-27 10:00:00,98.6,98.63,98.47,98.51,26380899939.0
2007-07-27 10:15:00,98.5,98.63,98.38,98.56,29312000173.0
2007-07-27 10:30:00,98.57,98.62,98.37,98.38,24637399972.0
2007-07-27 10:45:00,98.36,98.51,98.3,98.44,27358499946.0
2007-07-27 11:00:00,98.45,98.5,98.33,98.43,21386699987.0
2007-07-27 11:15:00,98.43,98.48,98.31,98.33,18019999986.0
2007-07-27 11:30:00,98.33,98.4,98.18,98.32,25071700074.0
2007-07-27 11:45:00,98.32,98.38,98.17,98.31,21723899976.0
2007-07-27 12:00:00,98.29,98.35,98.12,98.28,20258800012.0
2007-07-27 12:15:00,98.28,98.31,98.1,98.12,18812899992.0
2007-07-27 12:30:00,98.11,98.18,98.08,98.16,19510800074.0
2007-07-27 12:45:00,98.17,98.23,98.08,98.16,17194499970.0
2007-07-27 13:00:00,98.15,98.16,97.96,98.0,21751699944.0
2007-07-27 13:15:00,97.99,98.04,97.85,97.87,28947899913.0
2007-07-27 13:30:00,97.87,97.94,97.79,97.93,27052500053.0
2007-07-27 13:45:00,97.92,98.04,97.905,98.02,25308499985.0
2007-07-27 14:00:00,98.03,98.19,98.02,98.1,24679799944.0
2007-07-27 14:15:00,98.08,98.11,97.98,98.0,22326100058.0
2007-07-27 14:30:00,98.02,98.3,98.01,98.3,26926199963.0
2007-07-27 14:45:00,98.29,98.39,98.15,98.19,28497599948.0
2007-07-27 15:00:00,98.18,98.24,98.1,98.14,18895499920.0
2007-07-27 15:15:00,98.13,98.3,98.09,98.28,21220800015.0
2007-07-27 15:30:00,98.27,98.35,98.17,98.22,23461599981.0
2007-07-27 15:45:00,98.24,98.25,98.12,98.21,23903599928.0
2007-07-27 16:00:00,98.2,98.33,98.1,98.27,27713799892.0
2007-07-27 16:15:00,98.29,98.3,98.21,98.27,28086300018.0
2007-07-27 16:30:00,98.28,98.3,98.16,98.19,19818900032.0
2007-07-27 16:45:00,98.19,98.29,98.16,98.24,20179399986.0
2007-07-27 17:00:00,98.25,98.35,98.21,98.33,23902800023.0
2007-07-27 17:15:00,98.35,98.44,98.31,98.35,19259000049.0
2007-07-27 17:30:00,98.35,98.38,98.2,98.26,20666399961.0
2007-07-27 17:45:00,98.26,98.28,98.14,98.17,19355799951.0
2007-07-27 18:00:00,98.19,98.2,98.07,98.07,24248600006.0
2007-07-27 18:15:00,98.07,98.23,98.05,98.17,22648399956.0
2007-07-27 18:30:00,98.17,98.26,98.12,98.25,24848099825.0
2007-07-27 18:45:00,98.24,98.27,98.15,98.17,19519099988.0
2007-07-27 19:00:00,98.17,98.25,98.13,98.175,18179400034.0
2007-07-27 19:15:00,98.175,98.3,98.16,98.21,18635000042.0
2007-07-27 19:30:00,98.245,98.3,98.22,98.25,12072300026.0
2007-07-27 19:45:00,98.26,98.35,98.23,98.3,14215600020.0
2007-07-27 20:00:00,98.3,98.33,98.24,98.28,11172099981.0
2007-07-27 20:15:00,98.275,98.28,98.18,98.22,15004000009.0
2007-07-27 20:30:00,98.23,98.24,98.16,98.22,17151500019.0
2007-07-27 20:45:00,98.22,98.29,98.16,98.255,19305999990.0
2007-07-27 21:00:00,98.26,98.32,98.24,98.32,9787200017.0
2007-07-27 21:15:00,98.32,98.34,98.28,98.3,8909800057.0
2007-07-27 21:30:00,98.3,98.35,98.29,98.31,8036599999.0
2007-07-27 21:45:00,98.31,98.32,98.26,98.27,9632600004.0
2007-07-27 22:00:00,98.27,98.28,98.08,98.125,12901600001.0
2007-07-27 22:15:00,98.11,98.17,98.05,98.05,9319800012.0
2007-07-27 22:30:00,98.05,98.105,98.02,98.06,4186000005.0
2007-07-27 22:45:00,98.06,98.11,98.02,98.09,7314800021.0
2007-07-29 23:00:00,97.977,98.071,97.904,97.96,2407899992.0
2007-07-29 23:15:00,97.96,97.97,97.84,97.87,2816199970.0
2007-07-29 23:30:00,97.84,97.9,97.78,97.8,1976099993.0
2007-07-29 23:45:00,97.8,97.81,97.72,97.77,4462199977.0
2007-07-30 00:00:00,97.77,97.78,97.55,97.59,6316900025.0
2007-07-30 00:15:00,97.58,97.96,97.52,97.89,6495999979.0
2007-07-30 00:30:00,97.89,97.9,97.61,97.69,9110299983.0
2007-07-30 00:45:00,97.69,97.9,97.69,97.88,7119099999.0
2007-07-30 01:00:00,97.88,97.96,97.8,97.91,14446100053.0
2007-07-30 01:15:00,97.89,97.99,97.89,97.99,5239300012.0
2007-07-30 01:30:00,97.99,98.01,97.89,97.955,7815899988.0
2007-07-30 01:45:00,97.96,98.08,97.9,98.01,11220599925.0
2007-07-30 02:00:00,97.98,98.2,97.98,98.15,10939399980.0
2007-07-30 02:15:00,98.15,98.16,98.09,98.13,13278700007.0
2007-07-30 02:30:00,98.125,98.16,98.045,98.15,13780500036.0
2007-07-30 02:45:00,98.15,98.21,98.05,98.05,22033199999.0
2007-07-30 03:00:00,98.06,98.09,97.95,98.06,15940900061.0
2007-07-30 03:15:00,98.06,98.2,98.01,98.16,11823200040.0
2007-07-30 03:30:00,98.16,98.16,98.05,98.11,11689800096.0
2007-07-30 03:45:00,98.12,98.13,98.01,98.01,10486100070.0
2007-07-30 04:00:00,98.01,98.16,97.98,98.15,11873700011.0
2007-07-30 04:15:00,98.15,98.21,98.13,98.205,11047500026.0
2007-07-30 04:30:00,98.205,98.22,98.125,98.17,8861200011.0
2007-07-30 04:45:00,98.17,98.175,98.08,98.11,6665899996.0
2007-07-30 05:00:00,98.12,98.17,98.1,98.16,7302600002.0
2007-07-30 05:15:00,98.16,98.18,98.05,98.13,7628400024.0
2007-07-30 05:30:00,98.13,98.19,98.1,98.14,6796400011.0
2007-07-30 05:45:00,98.14,98.16,98.1,98.16,10434599978.0
2007-07-30 06:00:00,98.14,98.21,98.08,98.16,10247400026.0
2007-07-30 06:15:00,98.16,98.2,98.04,98.12,11885200021.0
2007-07-30 06:30:00,98.115,98.15,97.98,98.085,9320999982.0
2007-07-30 06:45:00,98.09,98.13,98.04,98.12,8405099988.0
2007-07-30 07:00:00,98.12,98.16,98.09,98.11,7698000028.0
2007-07-30 07:15:00,98.11,98.28,98.09,98.23,13531500090.0
2007-07-30 07:30:00,98.22,98.24,98.075,98.09,12864300038.0
2007-07-30 07:45:00,98.09,98.16,98.06,98.12,11261699986.0
2007-07-30 08:00:00,98.11,98.18,98.05,98.145,19149299977.0
2007-07-30 08:15:00,98.15,98.275,98.14,98.24,17454200025.0
2007-07-30 08:30:00,98.24,98.29,98.2,98.26,18935599953.0
2007-07-30 08:45:00,98.25,98.32,98.2,98.3,24471200039.0
2007-07-30 09:00:00,98.32,98.4,98.285,98.29,15238599937.0
2007-07-30 09:15:00,98.29,98.4,98.26,98.38,16135799994.0
2007-07-30 09:30:00,98.38,98.54,98.37,98.53,18044799980.0
2007-07-30 09:45:00,98.53,98.69,98.45,98.62,27048999929.0
2007-07-30 10:00:00,98.61,98.63,98.48,98.56,22722900110.0
2007-07-30 10:15:00,98.56,98.64,98.49,98.57,15762499983.0
2007-07-30 10:30:00,98.57,98.62,98.535,98.6,7295500006.0
2007-07-30 10:45:00,98.61,98.64,98.55,98.6,12942899991.0
2007-07-30 11:00:00,98.6,98.64,98.53,98.55,14355100087.0
2007-07-30 11:15:00,98.55,98.62,98.49,98.55,15663499965.0
2007-07-30 11:30:00,98.55,98.59,98.5,98.5,16940799993.0
2007-07-30 11:45:00,98.5,98.53,98.3,98.43,19209800004.0
2007-07-30 12:00:00,98.43,98.46,98.36,98.45,15161199996.0
2007-07-30 12:15:00,98.45,98.47,98.3,98.43,23770599926.0
2007-07-30 12:30:00,98.41,98.46,98.26,98.32,24080399998.0
2007-07-30 12:45:00,98.32,98.42,98.27,98.37,21873200006.0
2007-07-30 13:00:00,98.36,98.42,98.28,98.3,18314800012.0
2007-07-30 13:15:00,98.3,98.35,98.26,98.32,14486599978.0
2007-07-30 13:30:00,98.34,98.39,98.25,98.27,12441500050.0
2007-07-30 13:45:00,98.28,98.3,98.175,98.3,18422599987.0
2007-07-30 14:00:00,98.3,98.33,98.24,98.26,14807399976.0
2007-07-30 14:15:00,98.26,98.4,98.26,98.33,14180799989.0
2007-07-30 14:30:00,98.33,98.43,98.32,98.39,18671699976.0
2007-07-30 14:45:00,98.38,98.5,98.34,98.47,16379499981.0
2007-07-30 15:00:00,98.47,98.68,98.45,98.61,22571499995.0
2007-07-30 15:15:00,98.62,98.62,98.49,98.51,20258099993.0
2007-07-30 15:30:00,98.53,98.65,98.44,98.5,19782299987.0
2007-07-30 15:45:00,98.53,98.6,98.44,98.55,23651400017.0
2007-07-30 16:00:00,98.54,98.65,98.54,98.59,22395199994.0
2007-07-30 16:15:00,98.59,98.79,98.57,98.71,17448900004.0
2007-07-30 16:30:00,98.73,98.77,98.59,98.63,24528100050.0
2007-07-30 16:45:00,98.62,98.66,98.525,98.525,19320399977.0
2007-07-30 17:00:00,98.56,98.61,98.51,98.6,23798900074.0
2007-07-30 17:15:00,98.6,98.65,98.53,98.59,23216500045.0
2007-07-30 17:30:00,98.6,98.61,98.5,98.515,18420999926.0
2007-07-30 17:45:00,98.52,98.6,98.5,98.52,17122799927.0
2007-07-30 18:00:00,98.52,98.54,98.49,98.53,10592099968.0
2007-07-30 18:15:00,98.53,98.55,98.49,98.53,10175099990.0
2007-07-30 18:30:00,98.53,98.61,98.525,98.585,7157099986.0
2007-07-30 18:45:00,98.59,98.69,98.58,98.65,12183799998.0
2007-07-30 19:00:00,98.65,98.72,98.61,98.62,13436999997.0
2007-07-30 19:15:00,98.63,98.63,98.53,98.53,7344499986.0
2007-07-30 19:30:00,98.53,98.62,98.49,98.58,7037999999.0
2007-07-30 19:45:00,98.58,98.69,98.575,98.65,16558899979.0
2007-07-30 20:00:00,98.64,98.69,98.62,98.67,11962399984.0
2007-07-30 20:15:00,98.67,98.68,98.6,98.62,5637199971.0
2007-07-30 20:30:00,98.61,98.69,98.58,98.67,9634299962.0
2007-07-30 20:45:00,98.68,98.72,98.64,98.68,21103600002.0
2007-07-30 21:00:00,98.69,98.87,98.66,98.84,19481099944.0
2007-07-30 21:15:00,98.85,98.92,98.83,98.85,15095699962.0
2007-07-30 21:30:00,98.85,98.86,98.74,98.77,11877000002.0
2007-07-30 21:45:00,98.77,98.84,98.76,98.785,12605799958.0
2007-07-30 22:00:00,98.785,98.91,98.78,98.89,6350199996.0
2007-07-30 22:15:00,98.89,98.91,98.85,98.895,6004800017.0
2007-07-30 22:30:00,98.89,98.97,98.89,98.97,8987099997.0
2007-07-30 22:45:00,98.97,98.98,98.91,98.94,6966599999.0
2007-07-30 23:00:00,98.94,98.94,98.83,98.87,2093299988.0
2007-07-30 23:15:00,98.87,99.0,98.86,98.96,3916699992.0
2007-07-30 23:30:00,98.96,99.0,98.92,98.95,3685999995.0
2007-07-30 23:45:00,98.96,99.05,98.92,99.04,6308800000.0
2007-07-31 00:00:00,99.04,99.13,99.02,99.09,12336199991.0
2007-07-31 00:15:00,99.09,99.11,99.0,99.01,6797899986.0
2007-07-31 00:30:00,99.01,99.01,98.92,98.97,7269599975.0
2007-07-31 00:45:00,98.97,99.03,98.96,99.01,8987599993.0
2007-07-31 01:00:00,99.01,99.175,99.0,99.16,12304799989.0
2007-07-31 01:15:00,99.16,99.17,99.03,99.05,9997099988.0
2007-07-31 01:30:00,99.05,99.08,99.005,99.08,10057599978.0
2007-07-31 01:45:00,99.085,99.13,99.03,99.1,7752299996.0
2007-07-31 02:00:00,99.095,99.11,98.88,98.93,12159699997.0
2007-07-31 02:15:00,98.94,99.02,98.93,98.995,10832699992.0
2007-07-31 02:30:00,98.99,99.0,98.89,98.94,8628999991.0
2007-07-31 02:45:00,98.93,98.985,98.87,98.985,10894000000.0
2007-07-31 03:00:00,98.985,99.025,98.91,98.93,10009900014.0
2007-07-31 03:15:00,98.92,98.94,98.87,98.91,6163600023.0
2007-07-31 03:30:00,98.9,98.92,98.83,98.92,9114799973.0
2007-07-31 03:45:00,98.925,98.935,98.87,98.9,6121300033.0
2007-07-31 04:00:00,98.91,98.96,98.85,98.93,8269000014.0
2007-07-31 04:15:00,98.93,98.99,98.86,98.895,7144899962.0
2007-07-31 04:30:00,98.895,98.93,98.81,98.89,5596499993.0
2007-07-31 04:45:00,98.87,98.92,98.83,98.9,3566600009.0
2007-07-31 05:00:00,98.9,98.905,98.85,98.89,4900399991.0
2007-07-31 05:15:00,98.89,98.94,98.89,98.925,4712399997.0
2007-07-31 05:30:00,98.93,98.96,98.9,98.925,8077799975.0
2007-07-31 05:45:00,98.925,98.95,98.845,98.86,5633399997.0
2007-07-31 06:00:00,98.87,98.88,98.72,98.78,8487199998.0
2007-07-31 06:15:00,98.78,98.84,98.76,98.82,7584400029.0
2007-07-31 06:30:00,98.82,98.83,98.75,98.78,7598600004.0
2007-07-31 06:45:00,98.76,98.805,98.75,98.77,5997399992.0
2007-07-31 07:00:00,98.77,98.81,98.67,98.68,11877800011.0
2007-07-31 07:15:00,98.685,98.75,98.63,98.71,11489100056.0
2007-07-31 07:30:00,98.71,98.75,98.62,98.69,10332800020.0
2007-07-31 07:45:00,98.69,98.73,98.65,98.7,8810700002.0
2007-07-31 08:00:00,98.695,98.74,98.65,98.68,9866400026.0
2007-07-31 08:15:00,98.7,98.85,98.66,98.775,16625600051.0
2007-07-31 08:30:00,98.775,98.79,98.7,98.745,16371800052.0
2007-07-31 08:45:00,98.745,98.86,98.74,98.85,23764800163.0
2007-07-31 09:00:00,98.85,98.92,98.71,98.75,22647600097.0
2007-07-31 09:15:00,98.74,98.76,98.66,98.69,21244699995.0
2007-07-31 09:30:00,98.7,98.76,98.64,98.73,19907099994.0
2007-07-31 09:45:00,98.71,98.85,98.71,98.755,19269199929.0
2007-07-31 10:00:00,98.755,98.935,98.73,98.89,15096899948.0
2007-07-31 10:15:00,98.89,98.91,98.84,98.87,7524399982.0
2007-07-31 10:30:00,98.87,98.89,98.79,98.835,11149299980.0
2007-07-31 10:45:00,98.84,98.98,98.82,98.98,11613299999.0
2007-07-31 11:00:00,98.97,99.06,98.86,98.92,20072399920.0
2007-07-31 11:15:00,98.91,98.92,98.7,98.81,16916799960.0
2007-07-31 11:30:00,98.81,98.86,98.76,98.84,16143099876.0
2007-07-31 11:45:00,98.84,98.88,98.72,98.74,13541199950.0
2007-07-31 12:00:00,98.74,98.81,98.73,98.8,9904399961.0
2007-07-31 12:15:00,98.81,98.86,98.78,98.82,11731700017.0
2007-07-31 12:30:00,98.82,98.88,98.78,98.87,8804799978.0
2007-07-31 12:45:00,98.86,99.0,98.855,98.96,15872099977.0
2007-07-31 13:00:00,98.96,99.0,98.9,98.96,15448499970.0
2007-07-31 13:15:00,98.96,99.07,98.95,99.05,17459399958.0
2007-07-31 13:30:00,99.06,99.14,99.04,99.05,19806999908.0
2007-07-31 13:45:00,99.05,99.08,98.99,99.02,14225999990.0
2007-07-31 14:00:00,99.02,99.05,98.96,99.01,7680699966.0
2007-07-31 14:15:00,99.01,99.05,98.98,98.98,10353399983.0
2007-07-31 14:30:00,99.01,99.09,98.91,98.95,19759099970.0
2007-07-31 14:45:00,98.95,98.98,98.84,98.88,18867099976.0
2007-07-31 15:00:00,98.88,98.9,98.74,98.83,20391399933.0
2007-07-31 15:15:00,98.83,98.88,98.825,98.855,11862999989.0
2007-07-31 15:30:00,98.85,99.005,98.85,98.91,15536600016.0
2007-07-31 15:45:00,98.91,99.04,98.88,99.0,15471099978.0
2007-07-31 16:00:00,98.99,99.1,98.9,98.91,23159099917.0
2007-07-31 16:15:00,98.91,99.0,98.87,98.96,22458299939.0
2007-07-31 16:30:00,98.965,99.0,98.89,98.9,20804099955.0
2007-07-31 16:45:00,98.91,98.98,98.83,98.94,25388899917.0
2007-07-31 17:00:00,98.94,99.0,98.88,98.945,26657799988.0
2007-07-31 17:15:00,98.94,98.98,98.88,98.9,21060000015.0
2007-07-31 17:30:00,98.9,99.02,98.88,98.98,22308599994.0
2007-07-31 17:45:00,98.985,99.085,98.98,99.08,17874999915.0
2007-07-31 18:00:00,99.08,99.1,99.005,99.02,12116899981.0
2007-07-31 18:15:00,99.02,99.05,99.0,99.02,8100899995.0
2007-07-31 18:30:00,99.03,99.05,98.995,99.02,10004599991.0
2007-07-31 18:45:00,99.02,99.06,98.99,99.04,13160199942.0
2007-07-31 19:00:00,99.04,99.07,98.98,99.045,12667199961.0
2007-07-31 19:15:00,99.045,99.065,98.99,99.0,10288000006.0
2007-07-31 19:30:00,98.98,99.015,98.91,98.92,12955299969.0
2007-07-31 19:45:00,98.91,98.94,98.75,98.84,19700300006.0
2007-07-31 20:00:00,98.85,98.94,98.85,98.925,14268800003.0
2007-07-31 20:15:00,98.93,98.97,98.81,98.88,18023499982.0
2007-07-31 20:30:00,98.88,98.895,98.69,98.79,19032099959.0
2007-07-31 20:45:00,98.79,98.83,98.69,98.78,22930699910.0
2007-07-31 21:00:00,98.78,98.86,98.77,98.81,13042499989.0
2007-07-31 21:15:00,98.81,98.885,98.77,98.8,8799699978.0
2007-07-31 21:30:00,98.8,98.845,98.68,98.685,15097499949.0
2007-07-31 21:45:00,98.685,98.725,98.53,98.53,18014799978.0
2007-07-31 22:00:00,98.54,98.68,98.51,98.67,10782499985.0
2007-07-31 22:15:00,98.67,98.72,98.61,98.675,7564999979.0
2007-07-31 22:30:00,98.675,98.765,98.66,98.73,4738899986.0
2007-07-31 22:45:00,98.73,98.76,98.63,98.7,5487499995.0
2007-07-31 23:00:00,98.7,98.72,98.59,98.62,3989799993.0
2007-07-31 23:15:00,98.6,98.63,98.49,98.6,6307499998.0
2007-07-31 23:30:00,98.6,98.605,98.5,98.585,5774699998.0
2007-07-31 23:45:00,98.59,98.7,98.57,98.605,3855399987.0
2007-08-01 00:00:00,98.6,98.69,98.6,98.62,3133199994.0
2007-08-01 00:15:00,98.63,98.645,98.53,98.625,5091599994.0
2007-08-01 00:30:00,98.625,98.71,98.6,98.65,6394599991.0
2007-08-01 00:45:00,98.66,98.66,98.56,98.58,4853999981.0
2007-08-01 01:00:00,98.585,98.63,98.55,98.61,4760500001.0
2007-08-01 01:15:00,98.6,98.61,98.53,98.57,4616499988.0
2007-08-01 01:30:00,98.57,98.58,98.52,98.54,4049900006.0
2007-08-01 01:45:00,98.54,98.64,98.53,98.62,4019799991.0
2007-08-01 02:00:00,98.63,98.67,98.57,98.61,8580099985.0
2007-08-01 02:15:00,98.61,98.65,98.57,98.59,4668899999.0
2007-08-01 02:30:00,98.59,98.59,98.49,98.53,5769599996.0
2007-08-01 02:45:00,98.525,98.61,98.51,98.54,9854499985.0
2007-08-01 03:00:00,98.54,98.56,98.46,98.48,5977899986.0
2007-08-01 03:15:00,98.48,98.62,98.465,98.52,7940199998.0
2007-08-01 03:30:00,98.52,98.62,98.52,98.62,9876599972.0
2007-08-01 03:45:00,98.62,98.69,98.61,98.66,7546399992.0
2007-08-01 04:00:00,98.65,98.72,98.64,98.66,4837699991.0
2007-08-01 04:15:00,98.66,98.685,98.62,98.675,7737199989.0
2007-08-01 04:30:00,98.675,98.71,98.65,98.65,7312300005.0
2007-08-01 04:45:00,98.665,98.665,98.61,98.64,7396700008.0
2007-08-01 05:00:00,98.64,98.65,98.53,98.6,8374600032.0
2007-08-01 05:15:00,98.59,98.605,98.49,98.5,10491599962.0
2007-08-01 05:30:00,98.5,98.64,98.45,98.61,14265599989.0
2007-08-01 05:45:00,98.62,98.67,98.575,98.62,18712299990.0
2007-08-01 06:00:00,98.61,98.62,98.51,98.57,15647999953.0
2007-08-01 06:15:00,98.57,98.6,98.48,98.58,18274699988.0
2007-08-01 06:30:00,98.58,98.62,98.485,98.515,11317699973.0
2007-08-01 06:45:00,98.52,98.58,98.5,98.54,9795800001.0
2007-08-01 07:00:00,98.54,98.58,98.52,98.55,8999700012.0
2007-08-01 07:15:00,98.555,98.565,98.45,98.5,13221599956.0
2007-08-01 07:30:00,98.5,98.57,98.45,98.5,14055100010.0
2007-08-01 07:45:00,98.5,98.51,98.23,98.275,22063799959.0
2007-08-01 08:00:00,98.28,98.365,98.1,98.25,26095999978.0
2007-08-01 08:15:00,98.25,98.31,98.105,98.2,21194299959.0
2007-08-01 08:30:00,98.2,98.31,98.17,98.18,26113800064.0
2007-08-01 08:45:00,98.18,98.25,98.1,98.21,23600799970.0
2007-08-01 09:00:00,98.21,98.23,98.08,98.17,24641900004.0
2007-08-01 09:15:00,98.15,98.32,98.14,98.27,20404900052.0
2007-08-01 09:30:00,98.27,98.27,98.13,98.23,15107700011.0
2007-08-01 09:45:00,98.23,98.26,98.17,98.22,11911299981.0
2007-08-01 10:00:00,98.22,98.23,98.14,98.18,13978099947.0
2007-08-01 10:15:00,98.17,98.21,98.09,98.16,18801299937.0
2007-08-01 10:30:00,98.17,98.22,98.01,98.02,17182999982.0
2007-08-01 10:45:00,98.01,98.1,97.94,98.06,19088399920.0
2007-08-01 11:00:00,98.06,98.18,98.03,98.1,13757100006.0
2007-08-01 11:15:00,98.11,98.16,98.06,98.11,11605599982.0
2007-08-01 11:30:00,98.11,98.13,98.02,98.13,15549699976.0
2007-08-01 11:45:00,98.13,98.33,98.08,98.21,18859199968.0
2007-08-01 12:00:00,98.21,98.3,98.11,98.16,16838199971.0
2007-08-01 12:15:00,98.16,98.36,98.12,98.32,15285099946.0
2007-08-01 12:30:00,98.31,98.36,98.22,98.29,16816299973.0
2007-08-01 12:45:00,98.28,98.3,98.21,98.24,18886100017.0
2007-08-01 13:00:00,98.25,98.36,98.155,98.18,23480299879.0
2007-08-01 13:15:00,98.17,98.49,98.14,98.46,22559000007.0
2007-08-01 13:30:00,98.46,98.63,98.38,98.61,20188499986.0
2007-08-01 13:45:00,98.59,98.6,98.44,98.55,23136899952.0
2007-08-01 14:00:00,98.545,98.605,98.42,98.5,18443499939.0
2007-08-01 14:15:00,98.49,98.69,98.39,98.69,25884599900.0
2007-08-01 14:30:00,98.68,98.93,98.67,98.9,24158599969.0
2007-08-01 14:45:00,98.9,98.915,98.65,98.65,18470599981.0
2007-08-01 15:00:00,98.66,98.81,98.64,98.73,14788099950.0
2007-08-01 15:15:00,98.73,98.78,98.65,98.68,16049600002.0
2007-08-01 15:30:00,98.68,98.83,98.66,98.69,20459499964.0
2007-08-01 15:45:00,98.7,98.74,98.53,98.72,20330299979.0
2007-08-01 16:00:00,98.71,98.98,98.65,98.86,24542099917.0
2007-08-01 16:15:00,98.88,98.98,98.835,98.87,22224299969.0
2007-08-01 16:30:00,98.87,98.905,98.79,98.86,21242599993.0
2007-08-01 16:45:00,98.87,98.89,98.68,98.68,23079099933.0
2007-08-01 17:00:00,98.69,98.83,98.57,98.8,23462799958.0
2007-08-01 17:15:00,98.79,98.85,98.68,98.71,23845599962.0
2007-08-01 17:30:00,98.71,98.825,98.71,98.75,16660300000.0
2007-08-01 17:45:00,98.75,98.795,98.7,98.795,13459199980.0
2007-08-01 18:00:00,98.79,98.795,98.6,98.685,14905399973.0
2007-08-01 18:15:00,98.67,98.715,98.6,98.62,16358600001.0
2007-08-01 18:30:00,98.62,98.635,98.47,98.5,17330799987.0
2007-08-01 18:45:00,98.5,98.56,98.46,98.53,9690300021.0
2007-08-01 19:00:00,98.53,98.545,98.48,98.485,8821600002.0
2007-08-01 19:15:00,98.485,98.55,98.4,98.55,17493299972.0
2007-08-01 19:30:00,98.55,98.595,98.32,98.52,13438600000.0
2007-08-01 19:45:00,98.51,98.595,98.5,98.55,9328399992.0
2007-08-01 20:00:00,98.545,98.585,98.5,98.53,8285599991.0
2007-08-01 20:15:00,98.53,98.57,98.5,98.565,6943000012.0
2007-08-01 20:30:00,98.56,98.61,98.495,98.5,9646100015.0
2007-08-01 20:45:00,98.5,98.53,98.44,98.505,13891699982.0
2007-08-01 21:00:00,98.51,98.51,98.32,98.415,15726499988.0
2007-08-01 21:15:00,98.415,98.52,98.36,98.495,18827599994.0
2007-08-01 21:30:00,98.49,98.565,98.44,98.53,11012799974.0
2007-08-01 21:45:00,98.535,98.74,98.49,98.66,14204000000.0
2007-08-01 22:00:00,98.66,98.785,98.59,98.62,14433300015.0
2007-08-01 22:15:00,98.62,98.705,98.58,98.705,6733099995.0
2007-08-01 22:30:00,98.705,98.775,98.63,98.73,6402399993.0
2007-08-01 22:45:00,98.74,98.795,98.69,98.7,5886599992.0
2007-08-01 23:00:00,98.71,98.74,98.61,98.655,5644299921.0
2007-08-01 23:15:00,98.65,98.7,98.64,98.67,2835499993.0
2007-08-01 23:30:00,98.67,98.83,98.66,98.79,3866800000.0
2007-08-01 23:45:00,98.79,98.79,98.67,98.705,3630699995.0
2007-08-02 00:00:00,98.7,98.92,98.69,98.895,6724599987.0
2007-08-02 00:15:00,98.89,98.96,98.86,98.89,6826099993.0
2007-08-02 00:30:00,98.89,98.92,98.81,98.83,5114399985.0
2007-08-02 00:45:00,98.835,98.84,98.74,98.84,3816099996.0
2007-08-02 01:00:00,98.83,98.835,98.78,98.79,7667799975.0
2007-08-02 01:15:00,98.79,98.82,98.74,98.8,4014600008.0
2007-08-02 01:30:00,98.8,98.825,98.7,98.73,8514699960.0
2007-08-02 01:45:00,98.735,98.76,98.71,98.74,5537900002.0
2007-08-02 02:00:00,98.74,98.76,98.58,98.61,9048399991.0
2007-08-02 02:15:00,98.61,98.66,98.6,98.64,8211999989.0
2007-08-02 02:30:00,98.64,98.655,98.56,98.63,10694199986.0
2007-08-02 02:45:00,98.63,98.69,98.61,98.625,6699999975.0
2007-08-02 03:00:00,98.62,98.64,98.55,98.585,4546099996.0
2007-08-02 03:15:00,98.6,98.62,98.57,98.61,3567000012.0
2007-08-02 03:30:00,98.61,98.65,98.6,98.65,4935999993.0
2007-08-02 03:45:00,98.65,98.7,98.61,98.665,7856999990.0
2007-08-02 04:00:00,98.66,98.665,98.6,98.615,6403299993.0
2007-08-02 04:15:00,98.61,98.635,98.59,98.625,4748599985.0
2007-08-02 04:30:00,98.625,98.66,98.6,98.65,3311400000.0
2007-08-02 04:45:00,98.65,98.7,98.65,98.68,4816800004.0
2007-08-02 05:00:00,98.675,98.69,98.63,98.665,4624399995.0
2007-08-02 05:15:00,98.665,98.67,98.54,98.54,6495899984.0
2007-08-02 05:30:00,98.54,98.61,98.36,98.395,10657800026.0
2007-08-02 05:45:00,98.395,98.475,98.39,98.45,8085699995.0
2007-08-02 06:00:00,98.46,98.54,98.4,98.42,8721099959.0
2007-08-02 06:15:00,98.42,98.45,98.3,98.4,12234199996.0
2007-08-02 06:30:00,98.4,98.55,98.37,98.51,11116700005.0
2007-08-02 06:45:00,98.5,98.585,98.42,98.565,9565699994.0
2007-08-02 07:00:00,98.565,98.64,98.53,98.565,7551799982.0
2007-08-02 07:15:00,98.565,98.645,98.52,98.54,8078499991.0
2007-08-02 07:30:00,98.55,98.67,98.5,98.62,11683999978.0
2007-08-02 07:45:00,98.615,98.705,98.57,98.63,13796899963.0
2007-08-02 08:00:00,98.64,98.71,98.58,98.685,19943499973.0
2007-08-02 08:15:00,98.685,98.795,98.64,98.725,10815599994.0
2007-08-02 08:30:00,98.72,98.77,98.65,98.67,15211699975.0
2007-08-02 08:45:00,98.665,98.71,98.59,98.68,17448499898.0
2007-08-02 09:00:00,98.68,98.69,98.55,98.6,14769699961.0
2007-08-02 09:15:00,98.6,98.63,98.55,98.61,12490699989.0
2007-08-02 09:30:00,98.61,98.7,98.58,98.67,9792400017.0
2007-08-02 09:45:00,98.69,98.75,98.65,98.68,13558599969.0
2007-08-02 10:00:00,98.68,98.7,98.61,98.68,13126299957.0
2007-08-02 10:15:00,98.68,98.74,98.63,98.73,12497499976.0
2007-08-02 10:30:00,98.73,98.76,98.695,98.72,8518999961.0
2007-08-02 10:45:00,98.72,98.75,98.65,98.67,11229299908.0
2007-08-02 11:00:00,98.67,98.75,98.665,98.72,7031399987.0
2007-08-02 11:15:00,98.72,98.73,98.64,98.65,7096300042.0
2007-08-02 11:30:00,98.65,98.67,98.54,98.57,10502699993.0
2007-08-02 11:45:00,98.57,98.61,98.54,98.57,10053299948.0
2007-08-02 12:00:00,98.565,98.605,98.5,98.58,12170099949.0
2007-08-02 12:15:00,98.58,98.64,98.57,98.595,8271299992.0
2007-08-02 12:30:00,98.595,98.64,98.57,98.595,7109899976.0
2007-08-02 12:45:00,98.59,98.63,98.55,98.57,9385700008.0
2007-08-02 13:00:00,98.57,98.62,98.56,98.58,8167199999.0
2007-08-02 13:15:00,98.58,98.61,98.53,98.57,10000799965.0
2007-08-02 13:30:00,98.57,98.67,98.52,98.62,15063200029.0
2007-08-02 13:45:00,98.62,98.65,98.52,98.52,16174799955.0
2007-08-02 14:00:00,98.53,98.7,98.52,98.7,15632099939.0
2007-08-02 14:15:00,98.7,98.7,98.63,98.66,18823699994.0
2007-08-02 14:30:00,98.62,98.68,98.54,98.6,21990599920.0
2007-08-02 14:45:00,98.58,98.73,98.58,98.67,16155199990.0
2007-08-02 15:00:00,98.65,98.71,98.53,98.57,7608899989.0
2007-08-02 15:15:00,98.58,98.65,98.5,98.5,4983299983.0
2007-08-02 15:30:00,98.5,98.69,98.49,98.66,16927399915.0
2007-08-02 15:45:00,98.65,98.66,98.56,98.6,16660300006.0
2007-08-02 16:00:00,98.59,98.64,98.54,98.64,18064799888.0
2007-08-02 16:15:00,98.64,98.71,98.61,98.65,14697299985.0
2007-08-02 16:30:00,98.65,98.73,98.61,98.67,14406299967.0
2007-08-02 16:45:00,98.69,98.73,98.61,98.66,7903900000.0
2007-08-02 17:00:00,98.67,98.67,98.58,98.65,18709900010.0
2007-08-02 17:15:00,98.66,98.71,98.61,98.7,16547599959.0
2007-08-02 17:30:00,98.7,98.79,98.69,98.76,13876799984.0
2007-08-02 17:45:00,98.76,98.96,98.75,98.94,13309999935.0
2007-08-02 18:00:00,98.94,98.99,98.88,98.97,14398600047.0
2007-08-02 18:15:00,98.97,98.98,98.89,98.92,12752299916.0
2007-08-02 18:30:00,98.92,98.98,98.89,98.93,4500200018.0
2007-08-02 18:45:00,98.93,98.97,98.83,98.86,6470799999.0
2007-08-02 19:00:00,98.86,98.89,98.8,98.81,7482199989.0
2007-08-02 19:15:00,98.81,98.84,98.75,98.78,6749499991.0
2007-08-02 19:30:00,98.79,99.04,98.77,98.99,8800400005.0
2007-08-02 19:45:00,98.99,98.99,98.89,98.96,7544599947.0
2007-08-02 20:00:00,98.96,99.02,98.91,98.94,10814199972.0
2007-08-02 20:15:00,98.94,98.95,98.86,98.88,5935699993.0
2007-08-02 20:30:00,98.88,98.95,98.84,98.91,13195600003.0
2007-08-02 20:45:00,98.9,98.94,98.85,98.89,7179600022.0
2007-08-02 21:00:00,98.89,98.98,98.89,98.94,7588599970.0
2007-08-02 21:15:00,98.95,99.03,98.94,99.03,8438599966.0
2007-08-02 21:30:00,99.03,99.04,98.97,98.98,6991299988.0
2007-08-02 21:45:00,98.98,99.11,98.95,98.98,10081199983.0
2007-08-02 22:00:00,98.98,99.05,98.95,99.02,8470099972.0
2007-08-02 22:15:00,99.02,99.04,98.99,99.02,5247100010.0
2007-08-02 22:30:00,99.02,99.02,98.91,98.94,4092400006.0
2007-08-02 22:45:00,98.94,98.96,98.91,98.93,3908499993.0
2007-08-02 23:00:00,98.92,98.95,98.84,98.84,2234699988.0
2007-08-02 23:15:00,98.84,98.95,98.83,98.94,1714699994.0
2007-08-02 23:30:00,98.93,98.93,98.859,98.906,1968999976.0
2007-08-02 23:45:00,98.91,98.93,98.84,98.89,1082399993.0
2007-08-03 00:00:00,98.89,98.97,98.85,98.96,2809500007.0
2007-08-03 00:15:00,98.97,98.97,98.93,98.95,1381899991.0
2007-08-03 00:30:00,98.96,99.03,98.95,99.03,1778399994.0
2007-08-03 00:45:00,99.03,99.05,98.97,99.0,2669800012.0
2007-08-03 01:00:00,99.0,99.01,98.91,98.94,3679700001.0
2007-08-03 01:15:00,98.94,98.99,98.89,98.91,4127300000.0
2007-08-03 01:30:00,98.92,98.99,98.9,98.98,3789299998.0
2007-08-03 01:45:00,98.98,99.01,98.97,99.0,2344200001.0
2007-08-03 02:00:00,99.0,99.07,98.99,98.99,5289200005.0
2007-08-03 02:15:00,98.99,99.06,98.97,99.04,7329400005.0
2007-08-03 02:30:00,99.04,99.06,99.01,99.06,4321000000.0
2007-08-03 02:45:00,99.06,99.11,99.03,99.09,4208299992.0
2007-08-03 03:00:00,99.09,99.16,99.06,99.15,5925299994.0
2007-08-03 03:15:00,99.15,99.16,99.05,99.095,6037100006.0
2007-08-03 03:30:00,99.1,99.13,99.07,99.11,4782800023.0
2007-08-03 03:45:00,99.11,99.15,99.1,99.12,7549199971.0
2007-08-03 04:00:00,99.13,99.165,99.1,99.11,5416300021.0
2007-08-03 04:15:00,99.11,99.115,99.05,99.07,2778499992.0
2007-08-03 04:30:00,99.07,99.105,99.07,99.08,2320700000.0
2007-08-03 04:45:00,99.08,99.11,98.99,99.01,4473500006.0
2007-08-03 05:00:00,99.01,99.03,98.976,98.986,4360899995.0
2007-08-03 05:15:00,99.02,99.06,98.99,99.01,3455300005.0
2007-08-03 05:30:00,99.02,99.11,99.01,99.095,4148499994.0
2007-08-03 05:45:00,99.095,99.14,99.09,99.1,4477000004.0
2007-08-03 06:00:00,99.105,99.12,99.07,99.095,2992400003.0
2007-08-03 06:15:00,99.095,99.1,99.04,99.06,3099300001.0
2007-08-03 06:30:00,99.06,99.065,99.02,99.03,4047400003.0
2007-08-03 06:45:00,99.03,99.05,99.0,99.035,5165199998.0
2007-08-03 07:00:00,99.03,99.04,98.99,99.035,5353700004.0
2007-08-03 07:15:00,99.03,99.09,99.0,99.07,5536599984.0
2007-08-03 07:30:00,99.07,99.07,98.94,98.96,4823699962.0
2007-08-03 07:45:00,98.95,98.98,98.9,98.94,7139699987.0
2007-08-03 08:00:00,98.94,98.97,98.86,98.94,6830700001.0
2007-08-03 08:15:00,98.93,98.98,98.91,98.94,6452699988.0
2007-08-03 08:30:00,98.94,98.97,98.89,98.935,16501799897.0
2007-08-03 08:45:00,98.935,99.0,98.9,98.96,18148499933.0
2007-08-03 09:00:00,98.955,98.955,98.87,98.89,7135099980.0
2007-08-03 09:15:00,98.89,98.92,98.8,98.82,9059499976.0
2007-08-03 09:30:00,98.82,98.83,98.73,98.77,9201699989.0
2007-08-03 09:45:00,98.77,98.78,98.59,98.73,14435599928.0
2007-08-03 10:00:00,98.73,98.78,98.69,98.75,9909799977.0
2007-08-03 10:15:00,98.745,98.82,98.74,98.81,11133499965.0
2007-08-03 10:30:00,98.81,98.86,98.79,98.85,7265399978.0
2007-08-03 10:45:00,98.85,98.905,98.82,98.84,8066700029.0
2007-08-03 11:00:00,98.84,98.86,98.79,98.8,5381599996.0
2007-08-03 11:15:00,98.8,98.83,98.78,98.82,5286099996.0
2007-08-03 11:30:00,98.815,98.87,98.775,98.87,5806799974.0
2007-08-03 11:45:00,98.86,98.88,98.82,98.87,5965999969.0
2007-08-03 12:00:00,98.86,98.9,98.81,98.84,6257799956.0
2007-08-03 12:15:00,98.84,98.87,98.81,98.83,5724199992.0
2007-08-03 12:30:00,98.83,98.86,98.784,98.83,4919999983.0
2007-08-03 12:45:00,98.84,98.84,98.79,98.825,5911299954.0
2007-08-03 13:00:00,98.825,98.87,98.82,98.82,5306499977.0
2007-08-03 13:15:00,98.82,98.86,98.79,98.8,6361699984.0
2007-08-03 13:30:00,98.8,98.91,98.78,98.855,11499499953.0
2007-08-03 13:45:00,98.87,98.89,98.84,98.87,6820799961.0
2007-08-03 14:00:00,98.87,98.91,98.86,98.9,6670399996.0
2007-08-03 14:15:00,98.895,98.98,98.88,98.98,10416399980.0
2007-08-03 14:30:00,98.99,99.06,98.76,98.875,26274199969.0
2007-08-03 14:45:00,98.87,99.01,98.85,99.01,18706699927.0
2007-08-03 15:00:00,99.01,99.07,98.96,98.98,19850399969.0
2007-08-03 15:15:00,98.975,99.04,98.93,99.02,16122799925.0
2007-08-03 15:30:00,99.025,99.06,98.97,99.0,20681099975.0
2007-08-03 15:45:00,99.0,99.07,98.94,98.97,19396400005.0
2007-08-03 16:00:00,98.98,99.01,98.85,98.97,21980800034.0
2007-08-03 16:15:00,98.97,99.34,98.945,99.29,21580400051.0
2007-08-03 16:30:00,99.285,99.33,98.95,98.99,19824000022.0
2007-08-03 16:45:00,98.99,99.17,98.98,99.04,17689799959.0
2007-08-03 17:00:00,99.04,99.235,99.04,99.19,20937100053.0
2007-08-03 17:15:00,99.195,99.23,99.14,99.19,17408900022.0
2007-08-03 17:30:00,99.19,99.28,99.16,99.19,13847300013.0
2007-08-03 17:45:00,99.19,99.26,99.155,99.23,12148600029.0
2007-08-03 18:00:00,99.23,99.395,99.21,99.33,14362000039.0
2007-08-03 18:15:00,99.33,99.385,99.3,99.33,12456200028.0
2007-08-03 18:30:00,99.33,99.385,99.3,99.32,8443100010.0
2007-08-03 18:45:00,99.33,99.405,99.28,99.39,8329900000.0
2007-08-03 19:00:00,99.39,99.405,99.34,99.35,6577700007.0
2007-08-03 19:15:00,99.35,99.415,99.32,99.4,7741499999.0
2007-08-03 19:30:00,99.4,99.445,99.385,99.43,4893299999.0
2007-08-03 19:45:00,99.435,99.49,99.365,99.43,7197999994.0
2007-08-03 20:00:00,99.43,99.515,99.42,99.47,9709600013.0
2007-08-03 20:15:00,99.47,99.505,99.32,99.335,12528799971.0
2007-08-03 20:30:00,99.335,99.51,99.32,99.405,11641500022.0
2007-08-03 20:45:00,99.39,99.53,99.31,99.48,16601299982.0
2007-08-03 21:00:00,99.485,99.59,99.38,99.44,17890999978.0
2007-08-03 21:15:00,99.43,99.58,99.33,99.435,14626299996.0
2007-08-03 21:30:00,99.44,99.54,99.33,99.38,19104899957.0
2007-08-03 21:45:00,99.38,99.41,99.23,99.285,19706199997.0
2007-08-03 22:00:00,99.29,99.3,99.14,99.185,16554700089.0
2007-08-03 22:15:00,99.185,99.2,99.07,99.09,7230900020.0
2007-08-03 22:30:00,99.09,99.13,99.06,99.1,6996200059.0
2007-08-03 22:45:00,99.09,99.16,99.06,99.1,8923300053.0
2007-08-05 23:00:00,99.085,99.146,98.943,98.943,3446399996.0
2007-08-05 23:15:00,98.965,99.01,98.89,98.93,716099999.0
2007-08-05 23:30:00,98.93,99.0,98.83,98.94,7664900070.0
2007-08-05 23:45:00,98.94,99.11,98.9,99.1,8614700048.0
2007-08-06 00:00:00,99.1,99.16,99.01,99.11,11530900006.0
2007-08-06 00:15:00,99.12,99.35,99.07,99.33,7696899986.0
2007-08-06 00:30:00,99.3,99.32,99.07,99.14,6638699985.0
2007-08-06 00:45:00,99.14,99.24,99.13,99.23,5027600007.0
2007-08-06 01:00:00,99.23,99.33,99.18,99.28,6801099997.0
2007-08-06 01:15:00,99.28,99.31,99.21,99.26,7082100011.0
2007-08-06 01:30:00,99.27,99.27,99.12,99.14,6088700009.0
2007-08-06 01:45:00,99.14,99.24,99.13,99.22,7022000007.0
2007-08-06 02:00:00,99.21,99.28,99.16,99.18,11782100050.0
2007-08-06 02:15:00,99.175,99.22,99.11,99.19,10079500042.0
2007-08-06 02:30:00,99.19,99.27,99.19,99.27,8447999993.0
2007-08-06 02:45:00,99.28,99.3,99.14,99.14,9884900016.0
2007-08-06 03:00:00,99.14,99.23,99.06,99.19,11133800040.0
2007-08-06 03:15:00,99.19,99.27,99.15,99.21,8277199981.0
2007-08-06 03:30:00,99.22,99.31,99.13,99.265,10043800034.0
2007-08-06 03:45:00,99.27,99.3,99.22,99.24,6638799996.0
2007-08-06 04:00:00,99.24,99.28,99.21,99.24,8017499980.0
2007-08-06 04:15:00,99.24,99.28,99.21,99.24,7760700011.0
2007-08-06 04:30:00,99.23,99.25,99.18,99.21,10088100039.0
2007-08-06 04:45:00,99.21,99.3,99.205,99.3,6252299998.0
2007-08-06 05:00:00,99.3,99.34,99.28,99.29,6162399977.0
2007-08-06 05:15:00,99.29,99.37,99.27,99.34,6144499991.0
2007-08-06 05:30:00,99.34,99.35,99.3,99.33,4214699997.0
2007-08-06 05:45:00,99.33,99.34,99.28,99.29,3270700013.0
2007-08-06 06:00:00,99.29,99.33,99.25,99.26,5709499991.0
2007-08-06 06:15:00,99.26,99.28,99.24,99.24,6733799992.0
2007-08-06 06:30:00,99.24,99.33,99.23,99.26,11243500017.0
2007-08-06 06:45:00,99.27,99.28,99.17,99.24,8409799994.0
2007-08-06 07:00:00,99.24,99.24,99.15,99.16,11807699959.0
2007-08-06 07:15:00,99.15,99.21,99.1,99.17,10877199977.0
2007-08-06 07:30:00,99.16,99.17,99.09,99.13,12753499984.0
2007-08-06 07:45:00,99.13,99.18,99.1,99.15,10218999987.0
2007-08-06 08:00:00,99.15,99.27,99.12,99.24,16546599987.0
2007-08-06 08:15:00,99.24,99.3,99.23,99.28,18256199971.0
2007-08-06 08:30:00,99.28,99.36,99.26,99.31,19539699980.0
2007-08-06 08:45:00,99.31,99.37,99.27,99.305,21464900024.0
2007-08-06 09:00:00,99.32,99.46,99.31,99.38,24745199868.0
2007-08-06 09:15:00,99.38,99.42,99.24,99.32,21512899969.0
2007-08-06 09:30:00,99.31,99.325,99.14,99.18,22724599947.0
2007-08-06 09:45:00,99.18,99.21,99.12,99.15,22319099985.0
2007-08-06 10:00:00,99.15,99.21,99.14,99.17,20864099945.0
2007-08-06 10:15:00,99.18,99.22,99.135,99.21,15724000005.0
2007-08-06 10:30:00,99.21,99.34,99.19,99.32,20029799980.0
2007-08-06 10:45:00,99.31,99.36,99.22,99.33,17723200015.0
2007-08-06 11:00:00,99.34,99.36,99.26,99.3,14177099995.0
2007-08-06 11:15:00,99.3,99.41,99.29,99.315,12109699984.0
2007-08-06 11:30:00,99.3,99.35,99.27,99.3,16453999961.0
2007-08-06 11:45:00,99.3,99.37,99.2,99.23,14449999996.0
2007-08-06 12:00:00,99.23,99.3,99.19,99.3,14406599966.0
2007-08-06 12:15:00,99.29,99.35,99.22,99.25,20373799965.0
2007-08-06 12:30:00,99.25,99.31,99.21,99.26,12563699992.0
2007-08-06 12:45:00,99.25,99.33,99.22,99.26,16247199965.0
2007-08-06 13:00:00,99.26,99.36,99.23,99.33,17490999976.0
2007-08-06 13:15:00,99.33,99.45,99.3,99.42,14744499997.0
2007-08-06 13:30:00,99.42,99.57,99.37,99.4,16613000033.0
2007-08-06 13:45:00,99.41,99.44,99.38,99.41,13788700026.0
2007-08-06 14:00:00,99.41,99.46,99.35,99.39,15570499962.0
2007-08-06 14:15:00,99.385,99.42,99.32,99.34,11307399939.0
2007-08-06 14:30:00,99.34,99.44,99.32,99.35,8248099981.0
2007-08-06 14:45:00,99.36,99.44,99.35,99.42,12456399975.0
2007-08-06 15:00:00,99.42,99.45,99.33,99.33,11844199982.0
2007-08-06 15:15:00,99.34,99.4,99.26,99.28,15255399966.0
2007-08-06 15:30:00,99.29,99.39,99.28,99.29,18848999952.0
2007-08-06 15:45:00,99.29,99.34,99.25,99.34,22425599986.0
2007-08-06 16:00:00,99.34,99.38,99.28,99.32,19175599986.0
2007-08-06 16:15:00,99.32,99.4,99.3,99.33,18492999986.0
2007-08-06 16:30:00,99.33,99.4,99.3,99.39,19608800008.0
2007-08-06 16:45:00,99.39,99.41,99.26,99.34,19781500017.0
2007-08-06 17:00:00,99.33,99.36,99.25,99.35,22283599948.0
2007-08-06 17:15:00,99.35,99.42,99.32,99.345,21679799996.0
2007-08-06 17:30:00,99.34,99.41,99.33,99.355,14024899990.0
2007-08-06 17:45:00,99.355,99.47,99.355,99.4,22440399955.0
2007-08-06 18:00:00,99.4,99.41,99.29,99.36,15961299949.0
2007-08-06 18:15:00,99.355,99.49,99.35,99.46,15057599943.0
2007-08-06 18:30:00,99.46,99.56,99.45,99.54,14367399991.0
2007-08-06 18:45:00,99.54,99.56,99.45,99.49,17534899960.0
2007-08-06 19:00:00,99.49,99.52,99.43,99.49,13631899980.0
2007-08-06 19:15:00,99.49,99.53,99.44,99.49,12234599984.0
2007-08-06 19:30:00,99.49,99.52,99.44,99.47,6698299976.0
2007-08-06 19:45:00,99.47,99.505,99.41,99.45,9228299970.0
2007-08-06 20:00:00,99.45,99.51,99.44,99.48,9365000020.0
2007-08-06 20:15:00,99.49,99.54,99.48,99.505,7291300009.0
2007-08-06 20:30:00,99.5,99.635,99.47,99.56,13909499999.0
2007-08-06 20:45:00,99.58,99.615,99.53,99.57,16878700007.0
2007-08-06 21:00:00,99.57,99.89,99.55,99.86,21866999998.0
2007-08-06 21:15:00,99.87,99.95,99.79,99.92,22986700030.0
2007-08-06 21:30:00,99.91,99.98,99.78,99.92,22280200005.0
2007-08-06 21:45:00,99.9,99.95,99.82,99.865,14370499971.0
2007-08-06 22:00:00,99.87,99.88,99.8,99.835,8019399983.0
2007-08-06 22:15:00,99.83,99.84,99.79,99.83,3000999997.0
2007-08-06 22:30:00,99.83,99.84,99.75,99.77,4731300009.0
2007-08-06 22:45:00,99.77,99.785,99.72,99.73,4789200007.0
2007-08-06 23:00:00,99.72,99.77,99.7,99.72,2471199981.0
2007-08-06 23:15:00,99.74,99.765,99.63,99.685,3091400024.0
2007-08-06 23:30:00,99.68,99.71,99.64,99.665,2970200025.0
2007-08-06 23:45:00,99.665,99.74,99.64,99.735,3301900010.0
2007-08-07 00:00:00,99.695,99.74,99.695,99.715,3454399992.0
2007-08-07 00:15:00,99.715,99.72,99.66,99.71,2870800004.0
2007-08-07 00:30:00,99.71,99.78,99.71,99.74,3227100002.0
2007-08-07 00:45:00,99.74,99.76,99.635,99.66,5950900002.0
2007-08-07 01:00:00,99.66,99.69,99.61,99.635,6700400005.0
2007-08-07 01:15:00,99.635,99.685,99.61,99.665,6095700006.0
2007-08-07 01:30:00,99.665,99.76,99.65,99.68,8036299992.0
2007-08-07 01:45:00,99.67,99.705,99.62,99.68,6358499993.0
2007-08-07 02:00:00,99.69,99.69,99.61,99.63,9943000011.0
2007-08-07 02:15:00,99.64,99.72,99.63,99.705,6284400017.0
2007-08-07 02:30:00,99.71,99.74,99.66,99.72,4425699997.0
2007-08-07 02:45:00,99.73,99.78,99.7,99.74,7678500023.0
2007-08-07 03:00:00,99.73,99.765,99.69,99.75,3798199981.0
2007-08-07 03:15:00,99.75,99.77,99.635,99.64,7368299989.0
2007-08-07 03:30:00,99.64,99.65,99.57,99.58,8768999980.0
2007-08-07 03:45:00,99.59,99.7,99.55,99.67,9036100003.0
2007-08-07 04:00:00,99.67,99.69,99.62,99.67,8923999993.0
2007-08-07 04:15:00,99.67,99.73,99.64,99.71,7426399992.0
2007-08-07 04:30:00,99.715,99.77,99.7,99.72,10364899998.0
2007-08-07 04:45:00,99.72,99.755,99.68,99.735,5070999995.0
2007-08-07 05:00:00,99.735,99.775,99.72,99.765,3988499991.0
2007-08-07 05:15:00,99.77,99.785,99.7,99.725,3518699983.0
2007-08-07 05:30:00,99.73,99.755,99.707,99.74,1905299999.0
2007-08-07 05:45:00,99.74,99.755,99.69,99.71,4554799989.0
2007-08-07 06:00:00,99.71,99.72,99.67,99.68,4475200000.0
2007-08-07 06:15:00,99.685,99.75,99.68,99.71,5111299996.0
2007-08-07 06:30:00,99.71,99.73,99.66,99.67,6487899990.0
2007-08-07 06:45:00,99.665,99.73,99.641,99.73,5874699996.0
2007-08-07 07:00:00,99.73,99.75,99.69,99.73,5212299995.0
2007-08-07 07:15:00,99.73,99.745,99.69,99.705,3147799994.0
2007-08-07 07:30:00,99.7,99.72,99.67,99.68,3335599991.0
2007-08-07 07:45:00,99.685,99.73,99.61,99.71,6763599977.0
2007-08-07 08:00:00,99.71,99.8,99.71,99.74,7773800005.0
2007-08-07 08:15:00,99.74,99.81,99.73,99.78,11447500000.0
2007-08-07 08:30:00,99.78,99.805,99.72,99.77,11492199946.0
2007-08-07 08:45:00,99.765,99.855,99.71,99.78,14716399998.0
2007-08-07 09:00:00,99.78,99.82,99.66,99.73,15004600001.0
2007-08-07 09:15:00,99.73,99.74,99.655,99.73,11277299982.0
2007-08-07 09:30:00,99.73,99.74,99.67,99.7,11233400021.0
2007-08-07 09:45:00,99.695,99.74,99.655,99.73,8361599993.0
2007-08-07 10:00:00,99.73,99.76,99.69,99.7,9299299979.0
2007-08-07 10:15:00,99.69,99.72,99.63,99.68,11709299951.0
2007-08-07 10:30:00,99.68,99.76,99.64,99.7,9940500015.0
2007-08-07 10:45:00,99.7,99.73,99.63,99.64,12708199969.0
2007-08-07 11:00:00,99.65,99.69,99.63,99.65,9303199995.0
2007-08-07 11:15:00,99.645,99.69,99.59,99.64,5797800003.0
2007-08-07 11:30:00,99.64,99.74,99.61,99.73,7642599979.0
2007-08-07 11:45:00,99.73,99.79,99.7,99.72,11443399973.0
2007-08-07 12:00:00,99.72,99.74,99.59,99.63,9888999969.0
2007-08-07 12:15:00,99.62,99.66,99.61,99.64,6158600003.0
2007-08-07 12:30:00,99.64,99.67,99.62,99.63,5844899996.0
2007-08-07 12:45:00,99.635,99.64,99.5,99.51,10892599965.0
2007-08-07 13:00:00,99.52,99.59,99.47,99.58,12501900004.0
2007-08-07 13:15:00,99.58,99.58,99.505,99.52,9361500031.0
2007-08-07 13:30:00,99.51,99.54,99.48,99.52,11460799978.0
2007-08-07 13:45:00,99.52,99.58,99.52,99.55,7704900011.0
2007-08-07 14:00:00,99.55,99.57,99.47,99.49,10487000048.0
2007-08-07 14:15:00,99.5,99.56,99.445,99.49,10743699984.0
2007-08-07 14:30:00,99.49,99.51,99.43,99.46,17093299993.0
2007-08-07 14:45:00,99.46,99.48,99.33,99.42,19617900049.0
2007-08-07 15:00:00,99.43,99.47,99.35,99.38,10446799999.0
2007-08-07 15:15:00,99.38,99.43,99.3,99.35,20335699995.0
2007-08-07 15:30:00,99.35,99.41,99.3,99.39,22458200011.0
2007-08-07 15:45:00,99.38,99.43,99.35,99.38,16893199993.0
2007-08-07 16:00:00,99.38,99.41,99.32,99.33,14664999988.0
2007-08-07 16:15:00,99.33,99.38,99.32,99.34,13896699981.0
2007-08-07 16:30:00,99.34,99.4,99.3,99.35,16575200024.0
2007-08-07 16:45:00,99.35,99.36,99.23,99.26,17010400024.0
2007-08-07 17:00:00,99.26,99.31,99.2,99.245,18227300005.0
2007-08-07 17:15:00,99.245,99.3,99.21,99.22,17830299941.0
2007-08-07 17:30:00,99.22,99.24,99.09,99.1,12117300006.0
2007-08-07 17:45:00,99.1,99.18,99.06,99.1,20663399962.0
2007-08-07 18:00:00,99.1,99.23,99.09,99.23,15542299977.0
2007-08-07 18:15:00,99.22,99.23,99.09,99.11,9500299964.0
2007-08-07 18:30:00,99.11,99.19,99.1,99.11,10093699967.0
2007-08-07 18:45:00,99.11,99.13,98.97,99.095,9558199979.0
2007-08-07 19:00:00,99.095,99.13,99.08,99.1,5876100005.0
2007-08-07 19:15:00,99.1,99.19,99.09,99.18,6561299999.0
2007-08-07 19:30:00,99.18,99.195,99.15,99.19,5163199974.0
2007-08-07 19:45:00,99.185,99.195,99.11,99.125,6451700013.0
2007-08-07 20:00:00,99.125,99.16,98.9,98.92,9221899975.0
2007-08-07 20:15:00,98.91,99.23,98.89,98.895,23645500004.0
2007-08-07 20:30:00,98.88,99.235,98.87,99.12,25410400001.0
2007-08-07 20:45:00,99.14,99.36,99.07,99.33,19321199968.0
2007-08-07 21:00:00,99.35,99.45,99.24,99.29,16587200035.0
2007-08-07 21:15:00,99.295,99.335,99.22,99.25,14714299985.0
2007-08-07 21:30:00,99.25,99.32,99.18,99.265,14483400000.0
2007-08-07 21:45:00,99.27,99.305,99.17,99.21,15674300016.0
2007-08-07 22:00:00,99.22,99.275,99.18,99.245,9685899975.0
2007-08-07 22:15:00,99.245,99.31,99.21,99.27,5219099983.0
2007-08-07 22:30:00,99.27,99.39,99.25,99.335,12016000056.0
2007-08-07 22:45:00,99.335,99.34,99.2,99.21,7537900012.0
2007-08-07 23:00:00,99.22,99.22,99.12,99.16,2183199987.0
2007-08-07 23:15:00,99.16,99.19,99.12,99.14,1953799993.0
2007-08-07 23:30:00,99.14,99.17,99.1,99.16,2815299992.0
2007-08-07 23:45:00,99.16,99.21,99.159,99.18,3135599987.0
2007-08-08 00:00:00,99.2,99.21,99.15,99.195,2435699995.0
2007-08-08 00:15:00,99.2,99.26,99.177,99.25,2146199995.0
2007-08-08 00:30:00,99.25,99.25,99.16,99.21,2392199999.0
2007-08-08 00:45:00,99.21,99.245,99.2,99.23,2793199998.0
2007-08-08 01:00:00,99.235,99.35,99.22,99.34,4121400008.0
2007-08-08 01:15:00,99.34,99.4,99.31,99.38,3966399999.0
2007-08-08 01:30:00,99.38,99.395,99.29,99.3,5374299973.0
2007-08-08 01:45:00,99.3,99.49,99.29,99.48,11069499996.0
2007-08-08 02:00:00,99.495,99.495,99.32,99.32,12377500003.0
2007-08-08 02:15:00,99.32,99.38,99.3,99.365,7861899978.0
2007-08-08 02:30:00,99.365,99.42,99.35,99.395,8163499996.0
2007-08-08 02:45:00,99.4,99.435,99.37,99.39,6901300021.0
2007-08-08 03:00:00,99.38,99.43,99.33,99.42,5816099995.0
2007-08-08 03:15:00,99.42,99.46,99.405,99.44,4150499995.0
2007-08-08 03:30:00,99.43,99.46,99.4,99.42,3438000001.0
2007-08-08 03:45:00,99.42,99.43,99.39,99.4,7036900014.0
2007-08-08 04:00:00,99.4,99.43,99.38,99.4,4928199990.0
2007-08-08 04:15:00,99.4,99.4,99.32,99.33,5879500011.0
2007-08-08 04:30:00,99.335,99.37,99.3,99.33,3697400005.0
2007-08-08 04:45:00,99.33,99.41,99.32,99.37,3792999988.0
2007-08-08 05:00:00,99.37,99.425,99.37,99.405,4161500005.0
2007-08-08 05:15:00,99.405,99.41,99.33,99.36,3070700012.0
2007-08-08 05:30:00,99.36,99.38,99.32,99.36,4312000019.0
2007-08-08 05:45:00,99.35,99.37,99.31,99.36,4145399998.0
2007-08-08 06:00:00,99.355,99.37,99.31,99.335,3707599984.0
2007-08-08 06:15:00,99.335,99.4,99.29,99.395,3644699990.0
2007-08-08 06:30:00,99.39,99.395,99.326,99.35,5348199998.0
2007-08-08 06:45:00,99.35,99.405,99.33,99.405,3936500004.0
2007-08-08 07:00:00,99.4,99.43,99.37,99.41,3978000001.0
2007-08-08 07:15:00,99.41,99.415,99.355,99.39,4537599993.0
2007-08-08 07:30:00,99.4,99.455,99.39,99.42,4785400008.0
2007-08-08 07:45:00,99.42,99.465,99.378,99.43,6970700003.0
2007-08-08 08:00:00,99.43,99.43,99.28,99.375,10211399986.0
2007-08-08 08:15:00,99.375,99.415,99.3,99.365,15949899975.0
2007-08-08 08:30:00,99.365,99.42,99.34,99.39,11181700024.0
2007-08-08 08:45:00,99.39,99.46,99.32,99.38,14910100060.0
2007-08-08 09:00:00,99.38,99.49,99.37,99.42,15680699953.0
2007-08-08 09:15:00,99.425,99.43,99.31,99.34,20428199906.0
2007-08-08 09:30:00,99.34,99.41,99.31,99.38,11657799972.0
2007-08-08 09:45:00,99.38,99.52,99.38,99.49,22819599965.0
2007-08-08 10:00:00,99.495,99.57,99.48,99.545,15723499942.0
2007-08-08 10:15:00,99.54,99.69,99.51,99.63,17172399961.0
2007-08-08 10:30:00,99.63,99.68,99.55,99.58,15941699996.0
2007-08-08 10:45:00,99.58,99.69,99.57,99.625,9849200031.0
2007-08-08 11:00:00,99.63,99.67,99.59,99.67,8999600026.0
2007-08-08 11:15:00,99.66,99.75,99.66,99.68,8717299986.0
2007-08-08 11:30:00,99.67,99.69,99.605,99.67,15545799978.0
2007-08-08 11:45:00,99.67,99.7,99.63,99.68,12939399969.0
2007-08-08 12:00:00,99.68,99.75,99.68,99.7,13745100009.0
2007-08-08 12:15:00,99.695,99.83,99.67,99.77,12371000014.0
2007-08-08 12:30:00,99.775,99.795,99.72,99.74,10387400012.0
2007-08-08 12:45:00,99.74,99.84,99.73,99.815,12248099997.0
2007-08-08 13:00:00,99.815,99.86,99.74,99.77,17283200013.0
2007-08-08 13:15:00,99.77,99.86,99.76,99.82,16220099987.0
2007-08-08 13:30:00,99.84,99.86,99.79,99.82,15029999976.0
2007-08-08 13:45:00,99.81,99.85,99.78,99.8,9992199993.0
2007-08-08 14:00:00,99.8,99.91,99.8,99.875,15630599959.0
2007-08-08 14:15:00,99.875,100.02,99.84,99.99,19155099847.0
2007-08-08 14:30:00,100.0,100.02,99.92,99.96,20461800032.0
2007-08-08 14:45:00,99.965,100.07,99.93,100.04,18202999965.0
2007-08-08 15:00:00,100.04,100.045,99.96,100.0,14015800001.0
2007-08-08 15:15:00,100.0,100.03,99.975,100.02,14462399939.0
2007-08-08 15:30:00,100.02,100.1,99.99,100.04,14062299995.0
2007-08-08 15:45:00,100.04,100.1,100.02,100.1,14168800030.0
2007-08-08 16:00:00,100.09,100.17,100.03,100.06,22813700021.0
2007-08-08 16:15:00,100.06,100.21,100.04,100.13,20727500010.0
2007-08-08 16:30:00,100.15,100.215,100.07,100.17,20109999980.0
2007-08-08 16:45:00,100.17,100.24,100.1,100.235,17020099985.0
2007-08-08 17:00:00,100.235,100.24,100.11,100.18,16861599972.0
2007-08-08 17:15:00,100.18,100.215,100.11,100.2,16880200023.0
2007-08-08 17:30:00,100.205,100.235,100.14,100.205,9797299989.0
2007-08-08 17:45:00,100.205,100.25,100.15,100.23,7891799994.0
2007-08-08 18:00:00,100.23,100.25,100.18,100.225,9821300000.0
2007-08-08 18:15:00,100.225,100.23,100.11,100.19,9035699995.0
2007-08-08 18:30:00,100.19,100.23,100.12,100.155,10049999967.0
2007-08-08 18:45:00,100.15,100.215,100.1,100.205,8194999998.0
2007-08-08 19:00:00,100.21,100.21,100.1,100.13,6523100009.0
2007-08-08 19:15:00,100.12,100.195,100.12,100.17,5396999988.0
2007-08-08 19:30:00,100.17,100.175,100.06,100.075,6247499998.0
2007-08-08 19:45:00,100.08,100.12,100.04,100.12,4284300001.0
2007-08-08 20:00:00,100.105,100.145,100.08,100.12,4653499993.0
2007-08-08 20:15:00,100.115,100.155,100.07,100.13,4638900006.0
2007-08-08 20:30:00,100.13,100.145,100.06,100.095,6204699993.0
2007-08-08 20:45:00,100.09,100.105,100.02,100.08,7479399998.0
2007-08-08 21:00:00,100.085,100.11,99.97,100.01,10307299996.0
2007-08-08 21:15:00,100.005,100.105,99.95,100.01,17134899997.0
2007-08-08 21:30:00,100.01,100.02,99.85,99.875,15333399971.0
2007-08-08 21:45:00,99.87,100.1,99.86,100.08,13995800016.0
2007-08-08 22:00:00,100.07,100.095,100.0,100.055,7004600002.0
2007-08-08 22:15:00,100.05,100.08,100.03,100.07,4471799975.0
2007-08-08 22:30:00,100.075,100.08,100.0,100.05,6200599986.0
2007-08-08 22:45:00,100.05,100.05,99.99,100.01,4113999998.0
2007-08-08 23:00:00,100.01,100.01,99.904,99.96,1676100000.0
2007-08-08 23:15:00,99.95,100.005,99.92,99.97,2817700006.0
2007-08-08 23:30:00,99.96,99.995,99.91,99.98,3748599962.0
2007-08-08 23:45:00,99.96,99.98,99.92,99.97,2919899975.0
2007-08-09 00:00:00,99.97,100.055,99.95,100.055,1564800007.0
2007-08-09 00:15:00,100.03,100.12,100.03,100.1,1684900000.0
2007-08-09 00:30:00,100.115,100.15,100.085,100.085,1237100003.0
2007-08-09 00:45:00,100.085,100.13,100.08,100.09,1786700000.0
2007-08-09 01:00:00,100.09,100.09,100.02,100.03,2455099990.0
2007-08-09 01:15:00,100.04,100.06,99.96,99.991,3162999989.0
2007-08-09 01:30:00,100.02,100.065,100.01,100.06,2355100002.0
2007-08-09 01:45:00,100.065,100.105,100.04,100.09,2224200001.0
2007-08-09 02:00:00,100.095,100.125,100.01,100.025,6944200011.0
2007-08-09 02:15:00,100.03,100.105,100.01,100.04,4978799983.0
2007-08-09 02:30:00,100.04,100.08,100.01,100.07,6185900009.0
2007-08-09 02:45:00,100.07,100.11,100.04,100.07,6933499994.0
2007-08-09 03:00:00,100.065,100.075,100.01,100.02,5234199997.0
2007-08-09 03:15:00,100.02,100.06,100.01,100.04,3569899989.0
2007-08-09 03:30:00,100.045,100.06,99.99,100.0,4281900005.0
2007-08-09 03:45:00,100.0,100.03,99.97,99.99,3809299995.0
2007-08-09 04:00:00,99.99,100.015,99.98,100.01,2651000009.0
2007-08-09 04:15:00,100.005,100.02,99.98,100.01,2987800010.0
2007-08-09 04:30:00,100.01,100.03,100.0,100.01,3837899992.0
2007-08-09 04:45:00,100.01,100.03,99.99,100.01,1794099995.0
2007-08-09 05:00:00,100.0,100.015,99.96,99.98,3277499992.0
2007-08-09 05:15:00,99.99,100.01,99.938,100.01,2968300017.0
2007-08-09 05:30:00,100.01,100.04,99.985,100.02,2642299985.0
2007-08-09 05:45:00,100.03,100.06,100.01,100.05,2194099997.0
2007-08-09 06:00:00,100.055,100.1,100.02,100.08,5301699979.0
2007-08-09 06:15:00,100.08,100.1,100.0,100.055,5061399999.0
2007-08-09 06:30:00,100.055,100.08,100.021,100.05,3788699999.0
2007-08-09 06:45:00,100.049,100.06,100.005,100.03,2591199995.0
2007-08-09 07:00:00,100.03,100.055,99.99,100.05,4013200000.0
2007-08-09 07:15:00,100.05,100.05,99.975,100.005,4888899984.0
2007-08-09 07:30:00,100.01,100.075,99.99,100.05,5922400006.0
2007-08-09 07:45:00,100.045,100.12,100.02,100.11,5622200006.0
2007-08-09 08:00:00,100.105,100.13,100.03,100.11,9452699972.0
2007-08-09 08:15:00,100.11,100.12,100.04,100.08,12194600008.0
2007-08-09 08:30:00,100.08,100.08,99.89,99.895,17944099903.0
2007-08-09 08:45:00,99.92,99.98,99.75,99.875,22913300002.0
2007-08-09 09:00:00,99.85,99.88,99.46,99.78,29690599964.0
2007-08-09 09:15:00,99.75,99.84,99.57,99.66,24254799794.0
2007-08-09 09:30:00,99.66,99.78,99.53,99.67,23878300005.0
2007-08-09 09:45:00,99.67,99.78,99.55,99.58,15810799998.0
2007-08-09 10:00:00,99.58,99.71,99.56,99.64,13135799944.0
2007-08-09 10:15:00,99.64,99.79,99.62,99.78,14883399989.0
2007-08-09 10:30:00,99.78,99.8,99.67,99.77,12789499959.0
2007-08-09 10:45:00,99.77,99.8,99.71,99.75,7102699979.0
2007-08-09 11:00:00,99.76,99.77,99.54,99.68,13893276443.0
2007-08-09 11:15:00,99.68,99.7,99.54,99.61,13412600005.0
2007-08-09 11:30:00,99.61,99.69,99.56,99.59,18212985099.0
2007-08-09 11:45:00,99.585,99.59,99.38,99.44,17801799988.0
2007-08-09 12:00:00,99.44,99.495,99.345,99.38,12956499974.0
2007-08-09 12:15:00,99.37,99.55,99.37,99.46,10629600007.0
2007-08-09 12:30:00,99.465,99.595,99.345,99.39,18570699986.0
2007-08-09 12:45:00,99.39,99.44,99.33,99.35,14913499940.0
2007-08-09 13:00:00,99.35,99.36,99.22,99.32,8953899994.0
2007-08-09 13:15:00,99.31,99.33,99.17,99.19,10271599982.0
2007-08-09 13:30:00,99.19,99.22,99.11,99.185,11243200005.0
2007-08-09 13:45:00,99.18,99.22,99.14,99.21,8838799994.0
2007-08-09 14:00:00,99.215,99.24,99.15,99.16,15309100017.0
2007-08-09 14:15:00,99.16,99.22,99.0,99.04,20769000001.0
2007-08-09 14:30:00,99.04,99.1,98.85,98.88,19349700069.0
2007-08-09 14:45:00,98.87,98.96,98.72,98.72,17876500034.0
2007-08-09 15:00:00,98.73,98.84,98.58,98.77,11995399999.0
2007-08-09 15:15:00,98.76,98.94,98.75,98.76,18691399916.0
2007-08-09 15:30:00,98.77,99.03,98.62,98.89,26157299886.0
2007-08-09 15:45:00,98.9,98.99,98.84,98.87,23827199984.0
2007-08-09 16:00:00,98.87,98.97,98.85,98.92,22824299934.0
2007-08-09 16:15:00,98.92,99.02,98.9,98.98,25250700078.0
2007-08-09 16:30:00,98.98,99.22,98.975,99.11,28613900059.0
2007-08-09 16:45:00,99.12,99.18,99.0,99.18,25907100027.0
2007-08-09 17:00:00,99.19,99.33,99.17,99.28,28362400080.0
2007-08-09 17:15:00,99.29,99.33,99.11,99.14,26460500053.0
2007-08-09 17:30:00,99.15,99.25,99.13,99.18,21180300040.0
2007-08-09 17:45:00,99.18,99.19,99.07,99.18,20269099998.0
2007-08-09 18:00:00,99.16,99.2,99.09,99.13,17085499975.0
2007-08-09 18:15:00,99.13,99.26,99.12,99.25,13994999977.0
2007-08-09 18:30:00,99.245,99.25,99.07,99.105,14262200018.0
2007-08-09 18:45:00,99.105,99.12,99.05,99.09,13414399997.0
2007-08-09 19:00:00,99.105,99.13,98.97,98.97,16551499983.0
2007-08-09 19:15:00,98.97,99.02,98.9,98.99,18623299931.0
2007-08-09 19:30:00,98.99,99.05,98.97,99.025,8041099971.0
2007-08-09 19:45:00,99.025,99.1,98.99,99.02,9793199985.0
2007-08-09 20:00:00,99.02,99.02,98.86,98.9,14232900004.0
2007-08-09 20:15:00,98.895,98.935,98.82,98.86,12429900000.0
2007-08-09 20:30:00,98.86,99.01,98.75,98.97,18804199963.0
2007-08-09 20:45:00,98.97,98.97,98.78,98.83,22364199965.0
2007-08-09 21:00:00,98.83,98.9,98.74,98.82,18947000005.0
2007-08-09 21:15:00,98.825,98.91,98.74,98.8,19390299982.0
2007-08-09 21:30:00,98.8,98.85,98.71,98.835,14296099968.0
2007-08-09 21:45:00,98.84,98.85,98.73,98.73,11424699972.0
2007-08-09 22:00:00,98.73,98.83,98.7,98.81,8800500011.0
2007-08-09 22:15:00,98.82,98.82,98.7,98.735,8767900003.0
2007-08-09 22:30:00,98.73,98.85,98.71,98.83,6843900011.0
2007-08-09 22:45:00,98.83,98.83,98.69,98.74,6566200000.0
2007-08-09 23:00:00,98.72,98.83,98.7,98.79,2354699975.0
2007-08-09 23:15:00,98.82,98.83,98.69,98.75,4234300010.0
2007-08-09 23:30:00,98.755,98.885,98.71,98.72,2448599998.0
2007-08-09 23:45:00,98.75,98.76,98.68,98.76,2334300001.0
2007-08-10 00:00:00,98.75,98.855,98.74,98.795,2450600000.0
2007-08-10 00:15:00,98.8,98.85,98.76,98.83,3794100005.0
2007-08-10 00:30:00,98.83,98.84,98.75,98.76,2935999989.0
2007-08-10 00:45:00,98.76,98.83,98.72,98.81,3450599988.0
2007-08-10 01:00:00,98.82,98.845,98.75,98.76,4829899993.0
2007-08-10 01:15:00,98.76,98.775,98.62,98.64,5938400006.0
2007-08-10 01:30:00,98.64,98.65,98.45,98.49,8799700003.0
2007-08-10 01:45:00,98.49,98.55,98.36,98.51,15980900023.0
2007-08-10 02:00:00,98.515,98.585,98.34,98.42,14681200027.0
2007-08-10 02:15:00,98.42,98.44,98.3,98.41,9266500006.0
2007-08-10 02:30:00,98.41,98.51,98.38,98.47,7831700007.0
2007-08-10 02:45:00,98.47,98.58,98.42,98.56,8384999994.0
2007-08-10 03:00:00,98.56,98.56,98.34,98.4,7584799995.0
2007-08-10 03:15:00,98.4,98.45,98.35,98.41,5242399987.0
2007-08-10 03:30:00,98.415,98.49,98.41,98.465,6544699995.0
2007-08-10 03:45:00,98.465,98.55,98.44,98.49,5590199990.0
2007-08-10 04:00:00,98.495,98.545,98.45,98.51,5317899988.0
2007-08-10 04:15:00,98.515,98.61,98.515,98.58,4465299994.0
2007-08-10 04:30:00,98.58,98.75,98.53,98.66,5495799999.0
2007-08-10 04:45:00,98.66,98.66,98.56,98.58,4143800002.0
2007-08-10 05:00:00,98.58,98.58,98.49,98.53,5859399998.0
2007-08-10 05:15:00,98.53,98.59,98.489,98.54,2747899996.0
2007-08-10 05:30:00,98.54,98.54,98.44,98.49,3480700001.0
2007-08-10 05:45:00,98.5,98.59,98.48,98.565,5441199998.0
2007-08-10 06:00:00,98.565,98.615,98.52,98.6,3391599993.0
2007-08-10 06:15:00,98.59,98.62,98.53,98.56,5446099995.0
2007-08-10 06:30:00,98.56,98.59,98.45,98.47,5449700010.0
2007-08-10 06:45:00,98.46,98.58,98.46,98.56,4597100004.0
2007-08-10 07:00:00,98.565,98.59,98.505,98.54,6884100015.0
2007-08-10 07:15:00,98.54,98.565,98.46,98.46,4501100002.0
2007-08-10 07:30:00,98.455,98.47,98.29,98.415,11232700007.0
2007-08-10 07:45:00,98.41,98.55,98.38,98.51,11585700044.0
2007-08-10 08:00:00,98.51,98.57,98.44,98.54,9534300005.0
2007-08-10 08:15:00,98.54,98.67,98.51,98.645,9740299979.0
2007-08-10 08:30:00,98.64,98.69,98.5,98.64,12391400005.0
2007-08-10 08:45:00,98.64,98.74,98.545,98.72,13900899977.0
2007-08-10 09:00:00,98.715,98.94,98.665,98.9,13145799993.0
2007-08-10 09:15:00,98.9,98.91,98.64,98.735,16600200017.0
2007-08-10 09:30:00,98.74,98.79,98.63,98.75,16514100017.0
2007-08-10 09:45:00,98.755,98.92,98.72,98.89,17423299989.0
2007-08-10 10:00:00,98.87,98.89,98.74,98.8,12695199985.0
2007-08-10 10:15:00,98.8,98.83,98.7,98.73,16353399999.0
2007-08-10 10:30:00,98.73,98.78,98.68,98.75,12399700002.0
2007-08-10 10:45:00,98.75,98.84,98.74,98.83,8561199973.0
2007-08-10 11:00:00,98.82,98.91,98.79,98.85,16499399989.0
2007-08-10 11:15:00,98.85,98.95,98.8,98.85,10788699990.0
2007-08-10 11:30:00,98.85,98.89,98.78,98.78,9254999990.0
2007-08-10 11:45:00,98.78,98.83,98.75,98.76,9476999988.0
2007-08-10 12:00:00,98.75,98.79,98.71,98.74,9401799992.0
2007-08-10 12:15:00,98.73,98.755,98.54,98.64,10772799998.0
2007-08-10 12:30:00,98.64,98.69,98.56,98.58,10584300004.0
2007-08-10 12:45:00,98.575,98.59,98.32,98.32,15502399981.0
2007-08-10 13:00:00,98.32,98.46,98.29,98.315,13856400000.0
2007-08-10 13:15:00,98.31,98.43,98.29,98.34,12864400040.0
2007-08-10 13:30:00,98.34,98.47,98.33,98.36,14237900021.0
2007-08-10 13:45:00,98.355,98.37,98.14,98.14,15845599965.0
2007-08-10 14:00:00,98.14,98.38,98.06,98.27,18535700048.0
2007-08-10 14:15:00,98.27,98.5,98.22,98.47,20756799973.0
2007-08-10 14:30:00,98.48,98.57,98.28,98.41,24923499941.0
2007-08-10 14:45:00,98.41,98.47,98.315,98.45,18432699962.0
2007-08-10 15:00:00,98.455,98.47,98.38,98.46,16347499993.0
2007-08-10 15:15:00,98.46,98.71,98.46,98.57,22166899954.0
2007-08-10 15:30:00,98.57,98.58,98.42,98.45,19429799979.0
2007-08-10 15:45:00,98.455,98.68,98.41,98.63,17954799925.0
2007-08-10 16:00:00,98.64,98.69,98.52,98.67,11646999995.0
2007-08-10 16:15:00,98.69,98.77,98.47,98.5,18160499953.0
2007-08-10 16:30:00,98.5,98.56,98.43,98.535,17038000002.0
2007-08-10 16:45:00,98.535,98.59,98.45,98.465,15048799978.0
2007-08-10 17:00:00,98.46,98.54,98.42,98.53,20420800017.0
2007-08-10 17:15:00,98.53,98.6,98.5,98.525,23734399977.0
2007-08-10 17:30:00,98.525,98.545,98.415,98.46,14668700004.0
2007-08-10 17:45:00,98.46,98.57,98.4,98.56,16247400005.0
2007-08-10 18:00:00,98.56,98.675,98.43,98.62,18424399979.0
2007-08-10 18:15:00,98.63,98.95,98.61,98.72,24508199978.0
2007-08-10 18:30:00,98.725,98.795,98.62,98.71,13609599996.0
2007-08-10 18:45:00,98.715,98.77,98.58,98.64,12092599997.0
2007-08-10 19:00:00,98.65,98.82,98.62,98.75,8700799993.0
2007-08-10 19:15:00,98.75,98.825,98.7,98.74,11639699966.0
2007-08-10 19:30:00,98.74,98.76,98.64,98.73,12742299952.0
2007-08-10 19:45:00,98.73,98.76,98.6,98.66,15601600037.0
2007-08-10 20:00:00,98.66,98.73,98.63,98.69,10036899979.0
2007-08-10 20:15:00,98.7,98.865,98.67,98.755,13720499975.0
2007-08-10 20:30:00,98.76,98.76,98.64,98.74,10739800000.0
2007-08-10 20:45:00,98.74,98.88,98.73,98.82,12691900001.0
2007-08-10 21:00:00,98.82,98.88,98.75,98.87,9432499974.0
2007-08-10 21:15:00,98.87,98.98,98.81,98.925,10536599999.0
2007-08-10 21:30:00,98.925,99.01,98.86,98.91,14877200014.0
2007-08-10 21:45:00,98.89,98.92,98.84,98.87,6586499980.0
2007-08-10 22:00:00,98.86,98.9,98.82,98.86,5931099993.0
2007-08-10 22:15:00,98.855,98.89,98.8,98.81,5941999988.0
2007-08-10 22:30:00,98.82,98.82,98.7,98.74,2926000014.0
2007-08-10 22:45:00,98.74,98.77,98.68,98.74,4827499999.0
2007-08-12 23:00:00,98.587,98.707,98.539,98.567,4802899987.0
2007-08-12 23:15:00,98.579,98.597,98.53,98.56,2060299999.0
2007-08-12 23:30:00,98.55,98.65,98.52,98.63,4819200002.0
2007-08-12 23:45:00,98.591,98.74,98.591,98.71,3180599987.0
2007-08-13 00:00:00,98.71,98.73,98.68,98.71,3487399989.0
2007-08-13 00:15:00,98.71,98.82,98.68,98.8,1433199999.0
2007-08-13 00:30:00,98.8,98.81,98.72,98.77,2292300005.0
2007-08-13 00:45:00,98.77,98.79,98.71,98.72,1968299969.0
2007-08-13 01:00:00,98.72,98.74,98.57,98.57,5406099984.0
2007-08-13 01:15:00,98.58,98.69,98.54,98.62,7404800029.0
2007-08-13 01:30:00,98.62,98.72,98.62,98.71,3314299998.0
2007-08-13 01:45:00,98.71,98.745,98.595,98.685,9535699994.0
2007-08-13 02:00:00,98.685,98.69,98.61,98.64,7285899979.0
2007-08-13 02:15:00,98.66,98.72,98.63,98.72,6369900002.0
2007-08-13 02:30:00,98.72,98.76,98.61,98.645,10882400023.0
2007-08-13 02:45:00,98.63,98.685,98.56,98.67,9998100027.0
2007-08-13 03:00:00,98.65,98.71,98.6,98.635,11977400027.0
2007-08-13 03:15:00,98.63,98.71,98.57,98.69,8714900002.0
2007-08-13 03:30:00,98.69,98.72,98.58,98.59,8803400010.0
2007-08-13 03:45:00,98.59,98.655,98.585,98.6,7466499983.0
2007-08-13 04:00:00,98.6,98.665,98.57,98.64,7273300008.0
2007-08-13 04:15:00,98.645,98.67,98.63,98.66,4597999999.0
2007-08-13 04:30:00,98.655,98.665,98.59,98.665,4137499992.0
2007-08-13 04:45:00,98.665,98.685,98.63,98.675,2950200004.0
2007-08-13 05:00:00,98.675,98.7,98.66,98.68,2430500011.0
2007-08-13 05:15:00,98.68,98.7,98.657,98.7,4366899969.0
2007-08-13 05:30:00,98.7,98.715,98.66,98.675,4371400008.0
2007-08-13 05:45:00,98.68,98.69,98.61,98.67,6115999986.0
2007-08-13 06:00:00,98.67,98.69,98.55,98.585,5515599994.0
2007-08-13 06:15:00,98.58,98.64,98.58,98.615,2680800003.0
2007-08-13 06:30:00,98.615,98.62,98.54,98.62,4649400016.0
2007-08-13 06:45:00,98.62,98.64,98.59,98.62,3266300002.0
2007-08-13 07:00:00,98.62,98.62,98.53,98.57,3160699993.0
2007-08-13 07:15:00,98.57,98.61,98.53,98.57,4393799995.0
2007-08-13 07:30:00,98.57,98.66,98.56,98.625,3407899998.0
2007-08-13 07:45:00,98.63,98.65,98.53,98.55,3734199995.0
2007-08-13 08:00:00,98.55,98.675,98.53,98.595,8187099989.0
2007-08-13 08:15:00,98.6,98.66,98.57,98.635,7747100008.0
2007-08-13 08:30:00,98.635,98.7,98.59,98.64,16675599956.0
2007-08-13 08:45:00,98.64,98.665,98.55,98.635,12655999981.0
2007-08-13 09:00:00,98.635,98.685,98.23,98.35,20695500013.0
2007-08-13 09:15:00,98.35,98.45,98.33,98.41,20200900056.0
2007-08-13 09:30:00,98.41,98.555,98.41,98.55,15158099975.0
2007-08-13 09:45:00,98.55,98.645,98.485,98.595,15507699979.0
2007-08-13 10:00:00,98.59,98.65,98.56,98.65,16888999997.0
2007-08-13 10:15:00,98.65,98.69,98.55,98.6,16313899907.0
2007-08-13 10:30:00,98.6,98.64,98.58,98.63,8933000020.0
2007-08-13 10:45:00,98.63,98.7,98.61,98.665,10312299971.0
2007-08-13 11:00:00,98.66,98.66,98.54,98.55,17718700019.0
2007-08-13 11:15:00,98.55,98.64,98.5,98.61,15928399973.0
2007-08-13 11:30:00,98.6,98.615,98.36,98.38,17064599972.0
2007-08-13 11:45:00,98.38,98.38,98.24,98.27,18448199999.0
2007-08-13 12:00:00,98.27,98.34,98.135,98.135,13766400000.0
2007-08-13 12:15:00,98.13,98.305,98.12,98.3,12464999998.0
2007-08-13 12:30:00,98.29,98.325,98.225,98.23,12145399967.0
2007-08-13 12:45:00,98.23,98.29,98.21,98.26,12890499976.0
2007-08-13 13:00:00,98.26,98.37,98.18,98.365,20242500005.0
2007-08-13 13:15:00,98.365,98.525,98.29,98.42,14908200001.0
2007-08-13 13:30:00,98.41,98.455,98.35,98.38,15612099998.0
2007-08-13 13:45:00,98.38,98.44,98.35,98.42,10804300023.0
2007-08-13 14:00:00,98.42,98.51,98.39,98.465,16640699978.0
2007-08-13 14:15:00,98.47,98.5,98.35,98.39,19952000020.0
2007-08-13 14:30:00,98.39,98.57,98.34,98.45,18182199995.0
2007-08-13 14:45:00,98.46,98.52,98.42,98.5,14261699985.0
2007-08-13 15:00:00,98.5,98.61,98.48,98.55,21973599992.0
2007-08-13 15:15:00,98.545,98.58,98.485,98.51,16334200021.0
2007-08-13 15:30:00,98.52,98.575,98.44,98.45,21544899994.0
2007-08-13 15:45:00,98.44,98.49,98.3,98.33,27172099886.0
2007-08-13 16:00:00,98.34,98.37,98.14,98.16,25053499880.0
2007-08-13 16:15:00,98.17,98.26,98.14,98.23,26755299998.0
2007-08-13 16:30:00,98.245,98.25,98.13,98.18,19379799992.0
2007-08-13 16:45:00,98.18,98.2,98.08,98.13,19133199917.0
2007-08-13 17:00:00,98.13,98.18,98.06,98.16,20888199916.0
2007-08-13 17:15:00,98.15,98.205,98.125,98.2,22691299825.0
2007-08-13 17:30:00,98.195,98.33,98.16,98.175,18386599949.0
2007-08-13 17:45:00,98.175,98.255,98.17,98.23,12189800014.0
2007-08-13 18:00:00,98.235,98.27,98.17,98.19,10230999966.0
2007-08-13 18:15:00,98.19,98.2,98.14,98.175,10299299968.0
2007-08-13 18:30:00,98.17,98.21,98.16,98.17,10291699981.0
2007-08-13 18:45:00,98.17,98.215,98.115,98.155,12264499997.0
2007-08-13 19:00:00,98.15,98.225,98.11,98.13,9508800000.0
2007-08-13 19:15:00,98.13,98.14,98.03,98.085,12313399993.0
2007-08-13 19:30:00,98.085,98.1,97.99,98.01,11183199967.0
2007-08-13 19:45:00,98.01,98.085,97.97,98.07,9189299974.0
2007-08-13 20:00:00,98.07,98.11,98.04,98.08,9510300010.0
2007-08-13 20:15:00,98.07,98.215,98.05,98.175,10358799981.0
2007-08-13 20:30:00,98.175,98.18,98.13,98.15,8094500001.0
2007-08-13 20:45:00,98.145,98.21,98.14,98.17,6944300002.0
2007-08-13 21:00:00,98.17,98.19,98.13,98.14,6668299962.0
2007-08-13 21:15:00,98.14,98.14,98.05,98.12,7600100017.0
2007-08-13 21:30:00,98.12,98.16,98.08,98.115,8967200023.0
2007-08-13 21:45:00,98.11,98.11,98.005,98.005,13284499985.0
2007-08-13 22:00:00,98.005,98.03,97.94,98.005,7955099997.0
2007-08-13 22:15:00,98.0,98.07,97.99,98.065,5087399984.0
2007-08-13 22:30:00,98.08,98.08,98.02,98.03,2608199997.0
2007-08-13 22:45:00,98.03,98.12,98.025,98.07,6569700012.0
2007-08-13 23:00:00,98.07,98.1,98.01,98.09,2887899993.0
2007-08-13 23:15:00,98.07,98.095,98.02,98.045,1517400012.0
2007-08-13 23:30:00,98.045,98.05,97.87,97.93,5503399994.0
2007-08-13 23:45:00,97.94,98.03,97.89,98.0,4203000003.0
2007-08-14 00:00:00,98.01,98.06,97.98,98.03,2765799999.0
2007-08-14 00:15:00,98.035,98.055,98.01,98.04,2416900009.0
2007-08-14 00:30:00,98.04,98.105,98.02,98.06,2488699995.0
2007-08-14 00:45:00,98.06,98.13,98.01,98.11,5291099989.0
2007-08-14 01:00:00,98.11,98.13,98.07,98.11,4179699990.0
2007-08-14 01:15:00,98.11,98.13,98.05,98.07,5494499979.0
2007-08-14 01:30:00,98.06,98.13,98.05,98.115,6465500000.0
2007-08-14 01:45:00,98.11,98.145,98.07,98.1,4598000004.0
2007-08-14 02:00:00,98.105,98.105,97.99,98.015,8488899990.0
2007-08-14 02:15:00,98.01,98.05,97.91,97.94,8484900019.0
2007-08-14 02:30:00,97.94,97.97,97.86,97.865,9556900003.0
2007-08-14 02:45:00,97.87,97.955,97.86,97.9,4874300007.0
2007-08-14 03:00:00,97.9,97.91,97.78,97.78,9223000006.0
2007-08-14 03:15:00,97.785,97.87,97.75,97.87,7874300006.0
2007-08-14 03:30:00,97.87,97.9,97.85,97.86,3775600001.0
2007-08-14 03:45:00,97.855,97.87,97.82,97.86,2633000003.0
2007-08-14 04:00:00,97.87,97.96,97.83,97.88,6045600008.0
2007-08-14 04:15:00,97.89,97.98,97.88,97.95,5349599981.0
2007-08-14 04:30:00,97.95,98.0,97.94,97.95,4200200003.0
2007-08-14 04:45:00,97.95,97.97,97.92,97.93,3122599990.0
2007-08-14 05:00:00,97.93,97.98,97.91,97.96,3582399998.0
2007-08-14 05:15:00,97.96,98.06,97.95,98.03,4371399994.0
2007-08-14 05:30:00,98.03,98.07,97.94,97.97,3998399976.0
2007-08-14 05:45:00,97.96,98.0,97.91,97.99,2554100013.0
2007-08-14 06:00:00,97.99,98.0,97.93,97.94,4525700003.0
2007-08-14 06:15:00,97.945,97.97,97.91,97.94,2333600003.0
2007-08-14 06:30:00,97.94,97.96,97.91,97.94,1739000002.0
2007-08-14 06:45:00,97.94,97.97,97.92,97.95,2476499994.0
2007-08-14 07:00:00,97.95,97.97,97.93,97.95,2435599999.0
2007-08-14 07:15:00,97.96,97.96,97.88,97.89,4263500001.0
2007-08-14 07:30:00,97.885,97.96,97.86,97.93,8598899990.0
2007-08-14 07:45:00,97.93,97.94,97.83,97.87,13438799981.0
2007-08-14 08:00:00,97.87,97.95,97.85,97.94,9450900006.0
2007-08-14 08:15:00,97.94,97.99,97.89,97.92,9503000005.0
2007-08-14 08:30:00,97.925,97.965,97.83,97.84,15896399985.0
2007-08-14 08:45:00,97.84,97.875,97.71,97.775,25336399952.0
2007-08-14 09:00:00,97.77,97.85,97.72,97.78,22754399943.0
2007-08-14 09:15:00,97.78,97.87,97.75,97.84,22952099860.0
2007-08-14 09:30:00,97.835,97.86,97.72,97.74,16432399999.0
2007-08-14 09:45:00,97.75,97.79,97.57,97.63,24402599990.0
2007-08-14 10:00:00,97.6,97.745,97.48,97.73,24723799904.0
2007-08-14 10:15:00,97.72,97.82,97.69,97.76,26936799982.0
2007-08-14 10:30:00,97.76,97.93,97.74,97.88,22581599942.0
2007-08-14 10:45:00,97.88,98.02,97.75,97.97,23584199945.0
2007-08-14 11:00:00,97.97,97.975,97.87,97.87,25385399927.0
2007-08-14 11:15:00,97.86,97.93,97.83,97.84,24980199913.0
2007-08-14 11:30:00,97.83,97.86,97.74,97.82,20334199950.0
2007-08-14 11:45:00,97.82,97.9,97.79,97.845,15595299981.0
2007-08-14 12:00:00,97.845,98.05,97.845,97.945,24553799949.0
2007-08-14 12:15:00,97.945,97.96,97.86,97.86,19055899999.0
2007-08-14 12:30:00,97.86,97.91,97.81,97.905,12423599973.0
2007-08-14 12:45:00,97.91,97.94,97.82,97.87,19388700033.0
2007-08-14 13:00:00,97.87,97.95,97.84,97.9,23847599937.0
2007-08-14 13:15:00,97.89,98.02,97.82,97.84,17442400032.0
2007-08-14 13:30:00,97.82,97.885,97.77,97.88,18547199978.0
2007-08-14 13:45:00,97.86,97.87,97.8,97.83,12633000033.0
2007-08-14 14:00:00,97.83,97.91,97.82,97.86,18792300032.0
2007-08-14 14:15:00,97.87,97.875,97.79,97.82,22576099939.0
2007-08-14 14:30:00,97.81,97.87,97.75,97.86,23638999866.0
2007-08-14 14:45:00,97.84,97.86,97.76,97.8,16118499926.0
2007-08-14 15:00:00,97.79,97.85,97.75,97.83,23233899920.0
2007-08-14 15:15:00,97.82,97.86,97.77,97.85,19163499968.0
2007-08-14 15:30:00,97.85,97.9,97.78,97.835,23114400033.0
2007-08-14 15:45:00,97.835,97.84,97.73,97.765,22985899936.0
2007-08-14 16:00:00,97.76,97.78,97.53,97.54,23900299910.0
2007-08-14 16:15:00,97.53,97.73,97.53,97.62,23894199930.0
2007-08-14 16:30:00,97.61,97.67,97.55,97.59,27940099978.0
2007-08-14 16:45:00,97.58,97.615,97.47,97.56,26328399987.0
2007-08-14 17:00:00,97.56,97.59,97.42,97.53,24370699981.0
2007-08-14 17:15:00,97.54,97.64,97.54,97.58,25146299915.0
2007-08-14 17:30:00,97.595,97.67,97.55,97.645,19703800048.0
2007-08-14 17:45:00,97.64,97.765,97.6,97.715,18679200022.0
2007-08-14 18:00:00,97.72,97.73,97.575,97.635,12625799982.0
2007-08-14 18:15:00,97.635,97.695,97.53,97.55,15465399949.0
2007-08-14 18:30:00,97.56,97.62,97.52,97.56,14479199948.0
2007-08-14 18:45:00,97.56,97.62,97.51,97.55,9895799966.0
2007-08-14 19:00:00,97.55,97.57,97.49,97.55,9358399977.0
2007-08-14 19:15:00,97.55,97.55,97.47,97.49,12616199988.0
2007-08-14 19:30:00,97.49,97.54,97.41,97.43,10022099980.0
2007-08-14 19:45:00,97.43,97.43,97.23,97.275,16310899963.0
2007-08-14 20:00:00,97.275,97.28,97.12,97.225,22165500089.0
2007-08-14 20:15:00,97.23,97.37,97.195,97.28,16865000020.0
2007-08-14 20:30:00,97.28,97.36,97.17,97.32,16793500031.0
2007-08-14 20:45:00,97.315,97.355,97.25,97.29,11409899997.0
2007-08-14 21:00:00,97.29,97.33,97.24,97.25,12669700019.0
2007-08-14 21:15:00,97.25,97.355,97.23,97.3,13996700000.0
2007-08-14 21:30:00,97.3,97.3,97.17,97.215,9951399972.0
2007-08-14 21:45:00,97.21,97.215,97.13,97.18,10056500054.0
2007-08-14 22:00:00,97.185,97.2,97.13,97.14,6151399993.0
2007-08-14 22:15:00,97.16,97.165,97.09,97.125,7410600035.0
2007-08-14 22:30:00,97.125,97.15,97.09,97.105,7640299972.0
2007-08-14 22:45:00,97.1,97.135,97.04,97.04,5076099992.0
2007-08-14 23:00:00,97.04,97.07,97.02,97.065,1578399997.0
2007-08-14 23:15:00,97.07,97.095,97.02,97.07,2063800020.0
2007-08-14 23:30:00,97.065,97.1,97.03,97.06,3044200005.0
2007-08-14 23:45:00,97.075,97.12,97.06,97.1,2227800003.0
2007-08-15 00:00:00,97.095,97.15,97.055,97.07,2611200001.0
2007-08-15 00:15:00,97.07,97.09,97.02,97.04,6966700017.0
2007-08-15 00:30:00,97.04,97.04,96.91,96.95,7039500012.0
2007-08-15 00:45:00,96.96,97.04,96.9,96.985,8356899982.0
2007-08-15 01:00:00,96.99,97.03,96.91,96.96,5789099986.0
2007-08-15 01:15:00,96.96,96.98,96.9,96.91,2975299995.0
2007-08-15 01:30:00,96.92,97.025,96.92,96.99,5832100006.0
2007-08-15 01:45:00,96.99,97.08,96.98,97.04,6360999994.0
2007-08-15 02:00:00,97.04,97.13,97.03,97.05,8149499978.0
2007-08-15 02:15:00,97.05,97.08,96.94,96.96,5480400000.0
2007-08-15 02:30:00,96.96,96.98,96.91,96.96,4616800004.0
2007-08-15 02:45:00,96.95,96.96,96.85,96.91,4644699997.0
2007-08-15 03:00:00,96.92,96.94,96.9,96.93,3770199996.0
2007-08-15 03:15:00,96.93,96.93,96.86,96.9,3198699991.0
2007-08-15 03:30:00,96.9,96.95,96.88,96.9,3576099999.0
2007-08-15 03:45:00,96.9,96.91,96.85,96.855,5285199994.0
2007-08-15 04:00:00,96.86,96.86,96.81,96.83,4822899993.0
2007-08-15 04:15:00,96.85,96.92,96.83,96.9,3093400005.0
2007-08-15 04:30:00,96.9,96.95,96.88,96.91,4031100015.0
2007-08-15 04:45:00,96.91,96.94,96.86,96.89,3118199995.0
2007-08-15 05:00:00,96.89,96.9,96.83,96.87,2350700006.0
2007-08-15 05:15:00,96.88,96.88,96.81,96.815,2960000003.0
2007-08-15 05:30:00,96.81,96.83,96.76,96.77,2958600003.0
2007-08-15 05:45:00,96.765,96.765,96.69,96.73,5756700012.0
2007-08-15 06:00:00,96.73,96.81,96.72,96.725,5767600015.0
2007-08-15 06:15:00,96.725,96.73,96.46,96.52,12443899997.0
2007-08-15 06:30:00,96.52,96.72,96.51,96.605,18106700004.0
2007-08-15 06:45:00,96.605,96.69,96.47,96.67,17702899974.0
2007-08-15 07:00:00,96.67,96.71,96.52,96.705,15192300014.0
2007-08-15 07:15:00,96.705,96.76,96.64,96.67,9380500021.0
2007-08-15 07:30:00,96.67,96.7,96.56,96.59,18102199940.0
2007-08-15 07:45:00,96.59,96.645,96.55,96.57,16050399984.0
2007-08-15 08:00:00,96.57,96.585,96.21,96.23,20303299993.0
2007-08-15 08:15:00,96.23,96.35,96.13,96.32,24075199896.0
2007-08-15 08:30:00,96.3,96.4,96.2,96.37,24494399941.0
2007-08-15 08:45:00,96.37,96.41,96.285,96.33,23428199928.0
2007-08-15 09:00:00,96.32,96.34,96.2,96.28,25689599910.0
2007-08-15 09:15:00,96.27,96.31,96.17,96.2,21787099885.0
2007-08-15 09:30:00,96.21,96.41,96.2,96.36,19769999901.0
2007-08-15 09:45:00,96.36,96.43,96.22,96.235,27643399890.0
2007-08-15 10:00:00,96.235,96.315,96.17,96.26,20997999932.0
2007-08-15 10:15:00,96.23,96.35,96.23,96.31,15722299921.0
2007-08-15 10:30:00,96.31,96.405,96.3,96.335,15034399966.0
2007-08-15 10:45:00,96.335,96.36,96.22,96.27,24095599885.0
2007-08-15 11:00:00,96.27,96.295,96.16,96.265,25448299927.0
2007-08-15 11:15:00,96.26,96.305,96.23,96.25,19326499899.0
2007-08-15 11:30:00,96.245,96.335,96.24,96.31,17206299919.0
2007-08-15 11:45:00,96.315,96.35,96.19,96.22,18936399968.0
2007-08-15 12:00:00,96.22,96.25,96.16,96.18,13108599970.0
2007-08-15 12:15:00,96.17,96.19,96.11,96.12,18459599948.0
2007-08-15 12:30:00,96.13,96.195,96.11,96.15,18551699955.0
2007-08-15 12:45:00,96.15,96.18,96.08,96.08,13259599983.0
2007-08-15 13:00:00,96.08,96.09,95.99,96.04,18284999988.0
2007-08-15 13:15:00,96.04,96.21,96.03,96.04,14841499981.0
2007-08-15 13:30:00,96.045,96.1,95.99,96.1,18759399995.0
2007-08-15 13:45:00,96.1,96.1,95.93,95.99,18708499956.0
2007-08-15 14:00:00,95.99,96.085,95.93,96.05,18580400003.0
2007-08-15 14:15:00,96.04,96.105,95.96,96.03,21433000018.0
2007-08-15 14:30:00,96.0,96.17,95.98,96.05,24591300050.0
2007-08-15 14:45:00,96.06,96.1,95.87,95.91,23255200025.0
2007-08-15 15:00:00,95.9,96.13,95.87,96.02,21771999957.0
2007-08-15 15:15:00,96.01,96.055,95.96,96.03,18915299924.0
2007-08-15 15:30:00,96.03,96.05,95.9,95.96,22642399977.0
2007-08-15 15:45:00,95.95,96.45,95.95,96.21,22804899961.0
2007-08-15 16:00:00,96.21,96.31,96.05,96.3,22778599984.0
2007-08-15 16:15:00,96.3,96.49,96.21,96.47,23009599990.0
2007-08-15 16:30:00,96.47,96.47,96.18,96.2,26920599987.0
2007-08-15 16:45:00,96.205,96.31,96.14,96.28,24576799928.0
2007-08-15 17:00:00,96.28,96.29,96.165,96.23,24332199984.0
2007-08-15 17:15:00,96.24,96.31,96.175,96.27,20203600015.0
2007-08-15 17:30:00,96.26,96.42,96.26,96.32,24287699943.0
2007-08-15 17:45:00,96.325,96.33,96.15,96.19,15820799922.0
2007-08-15 18:00:00,96.19,96.23,96.15,96.19,15674599908.0
2007-08-15 18:15:00,96.18,96.27,96.18,96.235,10841599998.0
2007-08-15 18:30:00,96.235,96.27,96.18,96.23,12892299961.0
2007-08-15 18:45:00,96.23,96.315,96.19,96.2,12819599976.0
2007-08-15 19:00:00,96.2,96.28,96.16,96.26,12311999976.0
2007-08-15 19:15:00,96.26,96.3,96.21,96.245,9027900013.0
2007-08-15 19:30:00,96.245,96.38,96.24,96.34,10329800003.0
2007-08-15 19:45:00,96.36,96.42,96.31,96.335,10165199996.0
2007-08-15 20:00:00,96.335,96.335,96.15,96.185,11621499982.0
2007-08-15 20:15:00,96.185,96.225,96.13,96.15,10386799977.0
2007-08-15 20:30:00,96.15,96.185,96.08,96.11,9860699998.0
2007-08-15 20:45:00,96.115,96.15,95.87,95.905,16660799977.0
2007-08-15 21:00:00,95.9,95.995,95.8,95.84,16655999964.0
2007-08-15 21:15:00,95.84,95.92,95.77,95.78,12244199990.0
2007-08-15 21:30:00,95.78,95.88,95.78,95.84,15796999959.0
2007-08-15 21:45:00,95.85,95.88,95.72,95.74,10551399990.0
2007-08-15 22:00:00,95.73,95.82,95.73,95.795,10048499993.0
2007-08-15 22:15:00,95.79,95.9,95.79,95.875,5670199963.0
2007-08-15 22:30:00,95.87,95.89,95.75,95.785,4003799979.0
2007-08-15 22:45:00,95.76,95.8,95.59,95.61,8517599978.0
2007-08-15 23:00:00,95.61,95.61,95.49,95.53,4557500018.0
2007-08-15 23:15:00,95.51,95.56,95.44,95.465,7588300040.0
2007-08-15 23:30:00,95.46,95.49,95.28,95.33,8297899973.0
2007-08-15 23:45:00,95.33,95.38,95.3,95.34,6254799989.0
2007-08-16 00:00:00,95.33,95.37,95.29,95.34,7053099944.0
2007-08-16 00:15:00,95.34,95.4,95.33,95.35,4807399993.0
2007-08-16 00:30:00,95.36,95.435,95.355,95.425,1805399998.0
2007-08-16 00:45:00,95.42,95.46,95.33,95.425,8577599995.0
2007-08-16 01:00:00,95.425,95.49,95.41,95.465,7455699988.0
2007-08-16 01:15:00,95.465,95.5,95.43,95.44,5684000017.0
2007-08-16 01:30:00,95.43,95.49,95.4,95.425,5923099991.0
2007-08-16 01:45:00,95.425,95.44,95.35,95.39,6497699993.0
2007-08-16 02:00:00,95.39,95.6,95.35,95.49,11158200010.0
2007-08-16 02:15:00,95.49,95.51,95.41,95.47,7422299986.0
2007-08-16 02:30:00,95.47,95.56,95.45,95.56,9833800007.0
2007-08-16 02:45:00,95.56,95.57,95.4,95.43,12940099999.0
2007-08-16 03:00:00,95.43,95.44,95.35,95.39,9852099992.0
2007-08-16 03:15:00,95.39,95.58,95.39,95.5,6897699977.0
2007-08-16 03:30:00,95.5,95.555,95.45,95.52,5661299995.0
2007-08-16 03:45:00,95.525,95.545,95.48,95.505,7448499982.0
2007-08-16 04:00:00,95.51,95.545,95.4,95.46,8869699999.0
2007-08-16 04:15:00,95.45,95.51,95.42,95.44,6878799981.0
2007-08-16 04:30:00,95.44,95.46,95.38,95.43,5404800003.0
2007-08-16 04:45:00,95.42,95.45,95.41,95.43,5112799984.0
2007-08-16 05:00:00,95.43,95.44,95.2,95.27,12930500011.0
2007-08-16 05:15:00,95.27,95.275,94.99,95.14,14344200002.0
2007-08-16 05:30:00,95.14,95.18,94.75,94.86,19876400030.0
2007-08-16 05:45:00,94.865,95.125,94.73,94.92,25540399955.0
2007-08-16 06:00:00,94.925,95.08,94.86,95.03,16206100047.0
2007-08-16 06:15:00,95.02,95.1,94.96,95.09,15085800069.0
2007-08-16 06:30:00,95.09,95.36,95.06,95.325,16814900009.0
2007-08-16 06:45:00,95.325,95.335,95.12,95.14,19365800036.0
2007-08-16 07:00:00,95.13,95.23,95.09,95.15,12582300012.0
2007-08-16 07:15:00,95.15,95.225,95.14,95.18,8450500011.0
2007-08-16 07:30:00,95.19,95.28,95.14,95.21,13755299987.0
2007-08-16 07:45:00,95.21,95.29,95.12,95.255,16194800037.0
2007-08-16 08:00:00,95.25,95.29,95.15,95.24,18302300076.0
2007-08-16 08:15:00,95.26,95.29,95.04,95.145,15049400027.0
2007-08-16 08:30:00,95.14,95.16,94.99,95.05,16456099991.0
2007-08-16 08:45:00,95.06,95.17,95.03,95.105,18214300049.0
2007-08-16 09:00:00,95.1,95.31,95.1,95.27,17840399991.0
2007-08-16 09:15:00,95.27,95.33,95.23,95.32,15302699993.0
2007-08-16 09:30:00,95.32,95.36,95.22,95.275,16404999985.0
2007-08-16 09:45:00,95.275,95.435,95.25,95.305,19771200021.0
2007-08-16 10:00:00,95.305,95.325,95.17,95.245,19414799996.0
2007-08-16 10:15:00,95.245,95.25,95.11,95.17,21976799977.0
2007-08-16 10:30:00,95.16,95.3,95.14,95.25,19715999993.0
2007-08-16 10:45:00,95.245,95.305,95.2,95.26,20639599969.0
2007-08-16 11:00:00,95.26,95.27,95.13,95.215,15142000027.0
2007-08-16 11:15:00,95.22,95.315,95.17,95.23,16972399970.0
2007-08-16 11:30:00,95.23,95.23,95.04,95.07,20226599972.0
2007-08-16 11:45:00,95.08,95.16,95.0,95.02,24514299994.0
2007-08-16 12:00:00,95.03,95.09,94.58,94.61,23643399973.0
2007-08-16 12:15:00,94.62,94.79,94.51,94.55,24953999992.0
2007-08-16 12:30:00,94.55,94.55,93.35,93.7,26231099983.0
2007-08-16 12:45:00,93.7,94.45,93.64,94.0,28707200000.0
2007-08-16 13:00:00,93.99,94.01,93.79,93.86,28501100034.0
2007-08-16 13:15:00,93.86,93.97,93.65,93.76,22420299990.0
2007-08-16 13:30:00,93.77,94.02,93.76,93.86,20632799992.0
2007-08-16 13:45:00,93.85,93.88,93.72,93.84,23275500003.0
2007-08-16 14:00:00,93.86,94.04,93.81,93.95,22749700007.0
2007-08-16 14:15:00,93.95,93.98,93.82,93.95,24945600087.0
2007-08-16 14:30:00,93.95,94.29,93.92,94.15,25773299910.0
2007-08-16 14:45:00,94.16,94.19,93.95,93.99,19848099990.0
2007-08-16 15:00:00,94.0,94.18,93.97,94.16,23607400000.0
2007-08-16 15:15:00,94.15,94.21,94.04,94.19,20970600023.0
2007-08-16 15:30:00,94.18,94.27,94.05,94.26,22897299997.0
2007-08-16 15:45:00,94.26,94.32,94.0,94.015,23633300045.0
2007-08-16 16:00:00,94.02,94.105,93.97,94.045,25634099996.0
2007-08-16 16:15:00,94.045,94.045,93.63,93.75,25399299862.0
2007-08-16 16:30:00,93.76,93.85,93.66,93.805,28285299907.0
2007-08-16 16:45:00,93.8,93.88,93.715,93.74,22665700018.0
2007-08-16 17:00:00,93.74,93.88,93.72,93.75,20711599974.0
2007-08-16 17:15:00,93.75,93.82,93.66,93.81,23409400001.0
2007-08-16 17:30:00,93.82,93.85,93.7,93.745,18561600010.0
2007-08-16 17:45:00,93.75,93.755,93.51,93.59,22384800067.0
2007-08-16 18:00:00,93.62,93.64,92.93,93.12,25713299958.0
2007-08-16 18:15:00,93.12,93.28,93.08,93.15,21593299977.0
2007-08-16 18:30:00,93.13,93.22,92.56,92.57,23483500002.0
2007-08-16 18:45:00,92.57,92.71,92.25,92.36,23222100043.0
2007-08-16 19:00:00,92.38,92.77,92.24,92.68,24574300083.0
2007-08-16 19:15:00,92.68,92.9,92.52,92.62,22780700118.0
2007-08-16 19:30:00,92.63,92.98,92.48,92.79,19671900048.0
2007-08-16 19:45:00,92.79,93.09,92.69,92.97,23568800133.0
2007-08-16 20:00:00,92.97,93.03,92.73,93.02,25374199982.0
2007-08-16 20:15:00,93.01,93.25,92.88,93.15,24850599961.0
2007-08-16 20:30:00,93.14,93.14,92.83,93.01,24896700103.0
2007-08-16 20:45:00,93.02,93.11,92.94,93.1,20675700007.0
2007-08-16 21:00:00,93.09,93.1,92.53,92.78,25323399944.0
2007-08-16 21:15:00,92.78,93.02,92.78,92.9,23700999924.0
2007-08-16 21:30:00,92.9,93.3,92.9,93.29,20856200039.0
2007-08-16 21:45:00,93.25,93.6,93.23,93.56,24414399964.0
2007-08-16 22:00:00,93.56,94.01,93.53,93.91,20572999977.0
2007-08-16 22:15:00,93.88,94.16,93.84,93.9,16891899936.0
2007-08-16 22:30:00,93.88,93.91,93.69,93.83,13721400006.0
2007-08-16 22:45:00,93.83,93.85,93.51,93.57,7953600000.0
2007-08-16 23:00:00,93.59,93.87,93.55,93.83,4339299996.0
2007-08-16 23:15:00,93.81,93.96,93.76,93.93,4071900017.0
2007-08-16 23:30:00,93.93,94.21,93.92,93.97,6572400028.0
2007-08-16 23:45:00,93.97,94.04,93.835,93.99,4354000015.0
2007-08-17 00:00:00,94.01,94.11,93.95,94.03,7265500008.0
2007-08-17 00:15:00,94.04,94.11,93.96,93.98,12099699969.0
2007-08-17 00:30:00,93.99,94.04,93.76,93.91,12200299991.0
2007-08-17 00:45:00,93.91,93.95,93.64,93.69,7852899987.0
2007-08-17 01:00:00,93.69,93.72,93.11,93.36,17812000008.0
2007-08-17 01:15:00,93.35,93.48,93.25,93.4,13208599994.0
2007-08-17 01:30:00,93.41,93.5,93.28,93.46,16776200028.0
2007-08-17 01:45:00,93.47,93.61,93.41,93.42,15660400011.0
2007-08-17 02:00:00,93.42,93.55,93.37,93.55,11891900032.0
2007-08-17 02:15:00,93.56,93.58,93.42,93.52,14284099961.0
2007-08-17 02:30:00,93.51,93.58,93.45,93.51,11896299974.0
2007-08-17 02:45:00,93.5,93.54,93.43,93.445,8674500024.0
2007-08-17 03:00:00,93.445,93.47,93.05,93.06,11708700003.0
2007-08-17 03:15:00,93.06,93.14,92.66,92.82,12281100004.0
2007-08-17 03:30:00,92.83,93.02,92.8,92.995,11021399989.0
2007-08-17 03:45:00,92.995,93.22,92.97,93.19,7816299996.0
2007-08-17 04:00:00,93.19,93.21,93.01,93.125,11697899988.0
2007-08-17 04:15:00,93.13,93.19,93.02,93.09,5659000027.0
2007-08-17 04:30:00,93.09,93.13,92.89,92.92,4238499998.0
2007-08-17 04:45:00,92.92,93.05,92.91,92.96,5100700002.0
2007-08-17 05:00:00,92.96,93.01,92.84,92.98,7799300015.0
2007-08-17 05:15:00,92.98,92.99,92.81,92.885,5662099985.0
2007-08-17 05:30:00,92.89,92.97,92.83,92.89,9289600013.0
2007-08-17 05:45:00,92.89,92.91,92.77,92.87,10918900021.0
2007-08-17 06:00:00,92.86,92.87,92.7,92.745,8627100021.0
2007-08-17 06:15:00,92.75,92.78,92.24,92.42,17754500015.0
2007-08-17 06:30:00,92.41,92.52,92.3,92.32,8165899994.0
2007-08-17 06:45:00,92.32,92.46,92.32,92.42,7741500014.0
2007-08-17 07:00:00,92.42,92.87,92.4,92.64,10570299994.0
2007-08-17 07:15:00,92.64,92.7,92.44,92.5,7256500006.0
2007-08-17 07:30:00,92.5,92.59,92.43,92.51,6985500005.0
2007-08-17 07:45:00,92.52,92.68,92.45,92.575,8390599993.0
2007-08-17 08:00:00,92.58,92.73,92.52,92.71,14314300014.0
2007-08-17 08:15:00,92.71,92.86,92.56,92.84,9016100002.0
2007-08-17 08:30:00,92.84,93.12,92.8,93.05,26309999952.0
2007-08-17 08:45:00,93.06,93.25,92.98,93.0,21371399934.0
2007-08-17 09:00:00,93.01,93.01,92.13,92.58,27127393913.0
2007-08-17 09:15:00,92.58,92.86,92.51,92.84,22106799999.0
2007-08-17 09:30:00,92.84,93.22,92.78,93.2,21484200044.0
2007-08-17 09:45:00,93.19,93.35,92.95,93.28,24510400132.0
2007-08-17 10:00:00,93.27,93.43,93.17,93.2,17250100029.0
2007-08-17 10:15:00,93.2,93.75,93.14,93.58,24568600166.0
2007-08-17 10:30:00,93.59,93.9,93.58,93.7,22919099963.0
2007-08-17 10:45:00,93.7,94.34,93.61,94.28,18317400034.0
2007-08-17 11:00:00,94.28,94.34,93.97,94.13,12298299986.0
2007-08-17 11:15:00,94.13,94.24,93.56,93.57,15175199976.0
2007-08-17 11:30:00,93.56,93.86,93.49,93.77,16800899968.0
2007-08-17 11:45:00,93.765,93.82,93.65,93.78,12814999994.0
2007-08-17 12:00:00,93.77,94.06,93.74,93.82,17030899959.0
2007-08-17 12:15:00,93.8,93.93,93.585,93.62,13888399998.0
2007-08-17 12:30:00,93.63,93.9,93.59,93.82,15230299998.0
2007-08-17 12:45:00,93.82,94.23,93.78,93.93,16553400016.0
2007-08-17 13:00:00,93.93,94.03,93.795,93.94,22299800021.0
2007-08-17 13:15:00,93.94,94.05,93.88,93.94,19300399926.0
2007-08-17 13:30:00,93.94,94.09,93.87,94.06,11938399975.0
2007-08-17 13:45:00,94.06,94.21,93.97,94.18,18461200005.0
2007-08-17 14:00:00,94.2,94.34,93.99,94.05,23279800147.0
2007-08-17 14:15:00,94.04,94.63,93.77,94.25,19618900111.0
2007-08-17 14:30:00,94.25,94.65,94.19,94.62,20001400087.0
2007-08-17 14:45:00,94.6,94.74,94.39,94.6,19087500042.0
2007-08-17 15:00:00,94.59,94.98,94.56,94.84,18467599975.0
2007-08-17 15:15:00,94.88,94.975,94.75,94.86,21497900065.0
2007-08-17 15:30:00,94.86,95.23,94.825,94.845,16091000044.0
2007-08-17 15:45:00,94.85,94.87,94.29,94.45,17202900070.0
2007-08-17 16:00:00,94.35,94.765,94.28,94.52,16655600024.0
2007-08-17 16:15:00,94.52,94.68,94.39,94.5,22405700142.0
2007-08-17 16:30:00,94.49,94.735,94.45,94.52,22801943094.0
2007-08-17 16:45:00,94.54,94.81,94.29,94.54,19692300017.0
2007-08-17 17:00:00,94.52,94.63,94.25,94.43,16919400046.0
2007-08-17 17:15:00,94.43,94.52,94.34,94.38,18732900010.0
2007-08-17 17:30:00,94.37,94.6,94.36,94.52,19164099999.0
2007-08-17 17:45:00,94.53,94.58,94.4,94.49,16959399982.0
2007-08-17 18:00:00,94.46,94.62,94.37,94.59,11927499969.0
2007-08-17 18:15:00,94.6,94.75,94.57,94.6,16909299974.0
2007-08-17 18:30:00,94.6,94.82,94.58,94.65,19409799974.0
2007-08-17 18:45:00,94.65,94.77,94.63,94.745,19022300043.0
2007-08-17 19:00:00,94.745,94.89,94.7,94.79,27397499940.0
2007-08-17 19:15:00,94.79,94.89,94.71,94.74,14781600005.0
2007-08-17 19:30:00,94.74,94.88,94.73,94.86,12338500061.0
2007-08-17 19:45:00,94.86,94.89,94.57,94.665,11456999976.0
2007-08-17 20:00:00,94.665,94.665,94.37,94.44,14520000052.0
2007-08-17 20:15:00,94.445,94.54,94.4,94.44,10760800007.0
2007-08-17 20:30:00,94.44,94.47,94.3,94.37,9919200027.0
2007-08-17 20:45:00,94.37,94.51,94.3,94.37,11190800054.0
2007-08-17 21:00:00,94.355,94.78,94.33,94.755,15681800043.0
2007-08-17 21:15:00,94.755,94.82,94.61,94.67,15309700022.0
2007-08-17 21:30:00,94.67,94.86,94.65,94.815,13789900036.0
2007-08-17 21:45:00,94.82,94.88,94.63,94.71,7870900009.0
2007-08-17 22:00:00,94.69,94.79,94.65,94.705,5584800048.0
2007-08-17 22:15:00,94.7,94.71,94.55,94.59,5234600051.0
2007-08-17 22:30:00,94.57,94.65,94.54,94.56,4241700046.0
2007-08-17 22:45:00,94.57,94.7,94.53,94.62,4939200057.0
2007-08-19 23:00:00,94.582,94.708,94.384,94.52,2097999999.0
2007-08-19 23:15:00,94.488,94.632,94.41,94.59,2041400002.0
2007-08-19 23:30:00,94.54,94.72,94.53,94.72,2389199998.0
2007-08-19 23:45:00,94.71,94.76,94.66,94.68,1298399994.0
2007-08-20 00:00:00,94.69,94.7,94.58,94.67,1794900005.0
2007-08-20 00:15:00,94.67,94.74,94.66,94.73,2115100005.0
2007-08-20 00:30:00,94.73,94.76,94.68,94.71,1265300008.0
2007-08-20 00:45:00,94.71,94.77,94.43,94.44,5026300023.0
2007-08-20 01:00:00,94.4,94.54,94.2,94.47,12638099999.0
2007-08-20 01:15:00,94.48,94.62,94.4,94.615,5584099996.0
2007-08-20 01:30:00,94.615,94.67,94.48,94.57,8447299996.0
2007-08-20 01:45:00,94.58,94.645,94.48,94.59,7353099999.0
2007-08-20 02:00:00,94.59,94.79,94.56,94.7,10431700005.0
2007-08-20 02:15:00,94.7,94.86,94.63,94.77,5942299997.0
2007-08-20 02:30:00,94.775,94.825,94.685,94.74,9788500044.0
2007-08-20 02:45:00,94.76,94.81,94.685,94.76,7683400013.0
2007-08-20 03:00:00,94.785,94.98,94.74,94.81,11750000024.0
2007-08-20 03:15:00,94.81,94.94,94.76,94.89,5151300000.0
2007-08-20 03:30:00,94.91,94.94,94.85,94.91,4136300000.0
2007-08-20 03:45:00,94.9,94.92,94.82,94.88,3941700002.0
2007-08-20 04:00:00,94.87,94.92,94.8,94.81,2868100001.0
2007-08-20 04:15:00,94.82,94.89,94.74,94.78,2897500000.0
2007-08-20 04:30:00,94.77,94.88,94.765,94.88,2526800000.0
2007-08-20 04:45:00,94.87,94.97,94.805,94.97,1251500000.0
2007-08-20 05:00:00,94.96,94.97,94.873,94.92,2714799999.0
2007-08-20 05:15:00,94.9,94.94,94.87,94.93,1857800000.0
2007-08-20 05:30:00,94.93,94.93,94.83,94.86,2415199998.0
2007-08-20 05:45:00,94.86,94.96,94.86,94.92,2023900001.0
2007-08-20 06:00:00,94.92,94.96,94.84,94.86,2871800003.0
2007-08-20 06:15:00,94.86,94.96,94.82,94.91,3764700000.0
2007-08-20 06:30:00,94.91,95.17,94.91,95.1,3435500003.0
2007-08-20 06:45:00,95.1,95.17,95.02,95.05,3414300000.0
2007-08-20 07:00:00,95.055,95.19,95.05,95.14,5036799989.0
2007-08-20 07:15:00,95.145,95.16,95.0,95.05,4270700005.0
2007-08-20 07:30:00,95.05,95.06,94.96,95.02,3237700002.0
2007-08-20 07:45:00,95.02,95.08,94.89,94.95,3794200005.0
2007-08-20 08:00:00,94.95,95.1,94.9,95.01,7817599994.0
2007-08-20 08:15:00,95.01,95.02,94.91,95.01,4350800002.0
2007-08-20 08:30:00,95.01,95.05,94.95,95.04,9308800007.0
2007-08-20 08:45:00,95.04,95.14,94.985,95.05,17442499991.0
2007-08-20 09:00:00,95.05,95.12,94.96,95.1,16645499981.0
2007-08-20 09:15:00,95.1,95.2,95.02,95.13,25874800004.0
2007-08-20 09:30:00,95.12,95.405,95.1,95.36,28699599974.0
2007-08-20 09:45:00,95.37,95.54,95.31,95.525,24872499888.0
2007-08-20 10:00:00,95.54,95.7,95.51,95.6,26009400066.0
2007-08-20 10:15:00,95.61,95.62,95.37,95.39,21848500030.0
2007-08-20 10:30:00,95.4,95.5,95.34,95.38,20824900010.0
2007-08-20 10:45:00,95.375,95.56,95.35,95.45,24973399948.0
2007-08-20 11:00:00,95.445,95.55,95.42,95.52,20141300003.0
2007-08-20 11:15:00,95.53,95.565,95.42,95.52,19281199967.0
2007-08-20 11:30:00,95.515,95.54,95.46,95.5,13578200027.0
2007-08-20 11:45:00,95.5,95.505,95.43,95.455,18539600037.0
2007-08-20 12:00:00,95.455,95.52,95.42,95.46,25332500079.0
2007-08-20 12:15:00,95.45,95.465,95.32,95.32,21135900004.0
2007-08-20 12:30:00,95.32,95.39,95.2,95.38,23594400010.0
2007-08-20 12:45:00,95.365,95.445,95.275,95.275,13862599987.0
2007-08-20 13:00:00,95.28,95.34,95.21,95.25,15188500000.0
2007-08-20 13:15:00,95.24,95.335,95.19,95.295,13634499990.0
2007-08-20 13:30:00,95.31,95.32,95.125,95.275,16306200040.0
2007-08-20 13:45:00,95.275,95.39,95.25,95.275,14966599990.0
2007-08-20 14:00:00,95.28,95.29,95.19,95.25,17960900007.0
2007-08-20 14:15:00,95.25,95.42,95.23,95.415,15531200002.0
2007-08-20 14:30:00,95.41,95.45,95.34,95.365,21372299984.0
2007-08-20 14:45:00,95.365,95.39,95.29,95.39,21199099922.0
2007-08-20 15:00:00,95.41,95.47,95.36,95.4,20263199892.0
2007-08-20 15:15:00,95.4,95.405,95.28,95.33,16522199993.0
2007-08-20 15:30:00,95.33,95.375,95.04,95.14,27144499998.0
2007-08-20 15:45:00,95.13,95.185,94.92,95.14,27411000006.0
2007-08-20 16:00:00,95.16,95.335,95.095,95.3,28478899960.0
2007-08-20 16:15:00,95.31,95.32,95.12,95.14,23137100017.0
2007-08-20 16:30:00,95.13,95.15,95.0,95.095,23357125493.0
2007-08-20 16:45:00,95.11,95.16,94.99,95.13,19377400039.0
2007-08-20 17:00:00,95.125,95.2,95.02,95.19,23299599957.0
2007-08-20 17:15:00,95.19,95.22,95.035,95.085,17634499983.0
2007-08-20 17:30:00,95.07,95.155,95.01,95.14,14937299995.0
2007-08-20 17:45:00,95.13,95.14,94.86,94.88,23120399996.0
2007-08-20 18:00:00,94.865,94.98,94.65,94.78,24222100001.0
2007-08-20 18:15:00,94.775,94.96,94.725,94.86,24650000011.0
2007-08-20 18:30:00,94.855,94.96,94.85,94.9,9414399989.0
2007-08-20 18:45:00,94.9,94.99,94.77,94.8,9169507458.0
2007-08-20 19:00:00,94.8,94.88,94.73,94.85,12916200010.0
2007-08-20 19:15:00,94.85,94.89,94.62,94.75,11309399988.0
2007-08-20 19:30:00,94.74,94.82,94.65,94.805,8412399987.0
2007-08-20 19:45:00,94.81,94.85,94.72,94.79,14099100001.0
2007-08-20 20:00:00,94.8,94.945,94.78,94.915,14841799984.0
2007-08-20 20:15:00,94.915,95.205,94.86,95.175,13546599979.0
2007-08-20 20:30:00,95.175,95.29,95.08,95.11,15591300004.0
2007-08-20 20:45:00,95.11,95.24,95.095,95.19,14586799998.0
2007-08-20 21:00:00,95.2,95.44,95.19,95.355,13911900001.0
2007-08-20 21:15:00,95.36,95.475,95.32,95.43,15326900017.0
2007-08-20 21:30:00,95.43,95.43,95.21,95.355,18881300025.0
2007-08-20 21:45:00,95.36,95.41,95.31,95.365,10960099989.0
2007-08-20 22:00:00,95.36,95.39,95.28,95.335,8155400023.0
2007-08-20 22:15:00,95.335,95.35,95.31,95.335,3402899998.0
2007-08-20 22:30:00,95.34,95.34,95.23,95.27,3240199990.0
2007-08-20 22:45:00,95.27,95.28,95.21,95.24,2789300002.0
2007-08-20 23:00:00,95.23,95.27,95.207,95.217,1363299995.0
2007-08-20 23:15:00,95.23,95.28,95.19,95.27,2263499998.0
2007-08-20 23:30:00,95.28,95.29,95.24,95.27,2144700006.0
2007-08-20 23:45:00,95.28,95.28,95.2,95.22,2041800004.0
2007-08-21 00:00:00,95.23,95.26,95.17,95.22,2871300004.0
2007-08-21 00:15:00,95.22,95.31,95.13,95.3,3852199994.0
2007-08-21 00:30:00,95.3,95.45,95.28,95.29,5139499996.0
2007-08-21 00:45:00,95.29,95.32,95.17,95.18,3595599994.0
2007-08-21 01:00:00,95.18,95.21,95.01,95.12,5809999999.0
2007-08-21 01:15:00,95.12,95.19,95.0,95.15,10095100039.0
2007-08-21 01:30:00,95.15,95.17,95.08,95.16,7161299988.0
2007-08-21 01:45:00,95.16,95.24,95.05,95.07,6828600007.0
2007-08-21 02:00:00,95.05,95.22,95.05,95.15,1711600013.0
2007-08-21 02:15:00,95.15,95.17,94.99,95.12,4045800015.0
2007-08-21 02:30:00,95.13,95.14,95.0,95.06,2946799994.0
2007-08-21 02:45:00,95.07,95.13,95.01,95.11,6039299999.0
2007-08-21 03:00:00,95.12,95.16,95.09,95.13,3913399984.0
2007-08-21 03:15:00,95.13,95.28,95.12,95.26,4676300006.0
2007-08-21 03:30:00,95.25,95.41,95.23,95.36,8956400019.0
2007-08-21 03:45:00,95.36,95.51,95.3,95.46,3906000007.0
2007-08-21 04:00:00,95.45,95.53,95.42,95.46,6555600035.0
2007-08-21 04:15:00,95.46,95.5,95.36,95.42,5448300002.0
2007-08-21 04:30:00,95.41,95.49,95.33,95.49,3033400012.0
2007-08-21 04:45:00,95.49,95.53,95.32,95.4,1309300003.0
2007-08-21 05:00:00,95.4,95.43,95.35,95.37,1750399997.0
2007-08-21 05:15:00,95.36,95.41,95.36,95.4,1318000007.0
2007-08-21 05:30:00,95.4,95.51,95.37,95.51,1669199995.0
2007-08-21 05:45:00,95.51,95.53,95.44,95.45,2460299998.0
2007-08-21 06:00:00,95.45,95.46,95.32,95.34,2774000000.0
2007-08-21 06:15:00,95.34,95.44,95.31,95.38,4319099980.0
2007-08-21 06:30:00,95.39,95.4,95.3,95.31,11086900032.0
2007-08-21 06:45:00,95.31,95.39,95.3,95.35,6826899997.0
2007-08-21 07:00:00,95.35,95.5,95.33,95.46,4603600007.0
2007-08-21 07:15:00,95.47,95.5,95.4,95.47,4251899987.0
2007-08-21 07:30:00,95.46,95.52,95.35,95.39,2123300000.0
2007-08-21 07:45:00,95.38,95.43,95.28,95.32,3639900002.0
2007-08-21 08:00:00,95.31,95.38,95.26,95.31,4940000009.0
2007-08-21 08:15:00,95.31,95.31,95.14,95.2,6407699997.0
2007-08-21 08:30:00,95.2,95.22,95.01,95.09,10068299948.0
2007-08-21 08:45:00,95.09,95.23,95.07,95.16,9896400016.0
2007-08-21 09:00:00,95.15,95.27,95.13,95.24,9313199960.0
2007-08-21 09:15:00,95.24,95.29,94.94,94.97,18460399976.0
2007-08-21 09:30:00,94.96,95.03,94.68,94.83,24582700003.0
2007-08-21 09:45:00,94.825,94.965,94.74,94.945,23773500013.0
2007-08-21 10:00:00,94.95,95.1,94.91,94.97,21742900016.0
2007-08-21 10:15:00,94.97,94.985,94.87,94.925,17851000027.0
2007-08-21 10:30:00,94.92,95.03,94.92,95.01,12657900000.0
2007-08-21 10:45:00,95.01,95.105,94.89,94.9,16457400031.0
2007-08-21 11:00:00,94.9,95.0,94.84,94.97,14635099985.0
2007-08-21 11:15:00,94.97,94.97,94.83,94.85,15772600020.0
2007-08-21 11:30:00,94.86,95.05,94.81,95.02,15568000038.0
2007-08-21 11:45:00,95.025,95.04,94.74,94.74,13953799983.0
2007-08-21 12:00:00,94.75,94.88,94.73,94.835,13419299987.0
2007-08-21 12:15:00,94.83,95.08,94.81,95.025,18032499968.0
2007-08-21 12:30:00,95.025,95.22,95.02,95.07,21812300024.0
2007-08-21 12:45:00,95.07,95.21,95.055,95.2,17038699985.0
2007-08-21 13:00:00,95.19,95.47,95.14,95.22,18398999991.0
2007-08-21 13:15:00,95.22,95.42,95.2,95.35,17909000004.0
2007-08-21 13:30:00,95.35,95.45,95.3,95.38,23971900004.0
2007-08-21 13:45:00,95.4,95.45,95.3,95.4,18104100060.0
2007-08-21 14:00:00,95.405,95.48,95.31,95.385,19822400098.0
2007-08-21 14:15:00,95.36,95.38,95.08,95.19,26625199953.0
2007-08-21 14:30:00,95.19,95.23,95.13,95.16,19457600034.0
2007-08-21 14:45:00,95.16,95.18,95.04,95.085,21027800112.0
2007-08-21 15:00:00,95.08,95.15,94.99,95.05,19075199971.0
2007-08-21 15:15:00,95.02,95.135,95.02,95.08,15666900022.0
2007-08-21 15:30:00,95.08,95.22,94.95,95.16,22229199960.0
2007-08-21 15:45:00,95.16,95.24,95.1,95.13,22321199966.0
2007-08-21 16:00:00,95.135,95.15,94.96,94.96,20211400035.0
2007-08-21 16:15:00,94.94,95.06,94.94,95.03,25698800185.0
2007-08-21 16:30:00,95.04,95.16,95.01,95.04,25248200110.0
2007-08-21 16:45:00,95.05,95.06,94.93,94.99,17445700038.0
2007-08-21 17:00:00,95.0,95.1,94.94,94.94,25933299984.0
2007-08-21 17:15:00,94.95,95.1,94.94,95.06,24069400006.0
2007-08-21 17:30:00,95.07,95.12,94.97,95.09,20864654258.0
2007-08-21 17:45:00,95.075,95.15,95.06,95.08,17766550678.0
2007-08-21 18:00:00,95.08,95.09,94.99,95.05,10876799998.0
2007-08-21 18:15:00,95.05,95.05,94.93,94.98,18154600050.0
2007-08-21 18:30:00,94.98,94.99,94.75,94.75,13933788126.0
2007-08-21 18:45:00,94.75,94.87,94.75,94.805,14797000013.0
2007-08-21 19:00:00,94.81,94.83,94.74,94.76,13266781749.0
2007-08-21 19:15:00,94.76,94.91,94.76,94.88,16524633070.0
2007-08-21 19:30:00,94.86,94.94,94.825,94.83,11530399967.0
2007-08-21 19:45:00,94.83,94.86,94.72,94.74,16891531741.0
2007-08-21 20:00:00,94.74,94.82,94.71,94.76,10863699977.0
2007-08-21 20:15:00,94.77,94.77,94.67,94.7,15732199948.0
2007-08-21 20:30:00,94.71,94.725,94.64,94.69,14715900022.0
2007-08-21 20:45:00,94.69,94.85,94.665,94.84,16729699996.0
2007-08-21 21:00:00,94.86,94.94,94.82,94.85,18395799944.0
2007-08-21 21:15:00,94.87,94.87,94.765,94.8,12428199990.0
2007-08-21 21:30:00,94.8,94.89,94.78,94.805,14551900021.0
2007-08-21 21:45:00,94.805,94.84,94.75,94.785,11866699976.0
2007-08-21 22:00:00,94.78,94.79,94.75,94.79,4820600005.0
2007-08-21 22:15:00,94.8,94.815,94.75,94.8,5606699992.0
2007-08-21 22:30:00,94.8,94.86,94.79,94.86,3524700005.0
2007-08-21 22:45:00,94.86,94.88,94.807,94.83,4032600001.0
2007-08-21 23:00:00,94.82,94.88,94.75,94.76,1229087062.0
2007-08-21 23:15:00,94.77,94.835,94.72,94.8,2174000003.0
2007-08-21 23:30:00,94.795,94.8,94.66,94.7,2783799999.0
2007-08-21 23:45:00,94.69,94.73,94.63,94.655,2848600001.0
2007-08-22 00:00:00,94.63,94.74,94.59,94.655,4172600003.0
2007-08-22 00:15:00,94.63,94.7,94.56,94.595,4449400009.0
2007-08-22 00:30:00,94.6,94.65,94.45,94.58,12497199995.0
2007-08-22 00:45:00,94.58,94.62,94.51,94.585,5224099999.0
2007-08-22 01:00:00,94.57,94.685,94.53,94.63,7037899995.0
2007-08-22 01:15:00,94.63,94.73,94.62,94.68,4189700002.0
2007-08-22 01:30:00,94.69,94.77,94.67,94.76,3441800006.0
2007-08-22 01:45:00,94.76,94.87,94.75,94.85,5234600004.0
2007-08-22 02:00:00,94.85,94.89,94.7,94.7,11369600007.0
2007-08-22 02:15:00,94.71,94.836,94.67,94.805,9333800008.0
2007-08-22 02:30:00,94.82,94.82,94.74,94.785,4864300007.0
2007-08-22 02:45:00,94.795,94.83,94.74,94.74,9659599976.0
2007-08-22 03:00:00,94.74,94.778,94.695,94.735,3855000006.0
2007-08-22 03:15:00,94.74,94.76,94.64,94.65,3805599982.0
2007-08-22 03:30:00,94.66,94.78,94.64,94.76,5104200013.0
2007-08-22 03:45:00,94.76,94.81,94.74,94.775,5848800007.0
2007-08-22 04:00:00,94.78,94.825,94.73,94.76,3542399992.0
2007-08-22 04:15:00,94.76,94.79,94.72,94.73,2547699999.0
2007-08-22 04:30:00,94.73,94.77,94.71,94.75,6877700016.0
2007-08-22 04:45:00,94.76,94.77,94.695,94.71,4752599995.0
2007-08-22 05:00:00,94.71,94.78,94.7,94.715,6551999984.0
2007-08-22 05:15:00,94.73,94.75,94.679,94.725,4372200004.0
2007-08-22 05:30:00,94.73,94.84,94.73,94.83,7129000000.0
2007-08-22 05:45:00,94.83,94.83,94.755,94.765,3939700011.0
2007-08-22 06:00:00,94.77,94.81,94.75,94.8,5330099978.0
2007-08-22 06:15:00,94.8,94.81,94.75,94.77,3515399998.0
2007-08-22 06:30:00,94.77,94.82,94.74,94.78,5472099997.0
2007-08-22 06:45:00,94.78,94.84,94.71,94.83,7347100006.0
2007-08-22 07:00:00,94.83,94.83,94.77,94.8,6969499977.0
2007-08-22 07:15:00,94.8,94.85,94.79,94.83,5992599997.0
2007-08-22 07:30:00,94.83,94.91,94.82,94.875,5248399988.0
2007-08-22 07:45:00,94.87,94.91,94.82,94.825,7434399998.0
2007-08-22 08:00:00,94.825,95.17,94.825,95.09,16216799995.0
2007-08-22 08:15:00,95.07,95.14,95.03,95.11,9700799992.0
2007-08-22 08:30:00,95.1,95.35,95.06,95.34,14610068837.0
2007-08-22 08:45:00,95.33,95.36,95.23,95.26,21958199822.0
2007-08-22 09:00:00,95.27,95.29,95.16,95.24,22197000085.0
2007-08-22 09:15:00,95.24,95.27,95.16,95.17,23464900014.0
2007-08-22 09:30:00,95.16,95.2,95.09,95.15,17007899989.0
2007-08-22 09:45:00,95.15,95.23,95.14,95.18,21713569660.0
2007-08-22 10:00:00,95.17,95.195,95.08,95.18,17285721927.0
2007-08-22 10:15:00,95.18,95.31,95.15,95.24,19845299944.0
2007-08-22 10:30:00,95.23,95.305,95.14,95.16,19504763863.0
2007-08-22 10:45:00,95.17,95.19,95.09,95.13,14969099974.0
2007-08-22 11:00:00,95.13,95.23,95.11,95.17,17557977259.0
2007-08-22 11:15:00,95.175,95.22,95.11,95.13,17545317000.0
2007-08-22 11:30:00,95.13,95.2,95.12,95.15,19715800000.0
2007-08-22 11:45:00,95.145,95.175,95.11,95.11,15997079147.0
2007-08-22 12:00:00,95.12,95.21,95.1,95.15,23051668806.0
2007-08-22 12:15:00,95.17,95.18,95.04,95.08,22740199927.0
2007-08-22 12:30:00,95.08,95.14,95.04,95.1,17463499889.0
2007-08-22 12:45:00,95.12,95.24,95.1,95.22,22788509402.0
2007-08-22 13:00:00,95.21,95.32,95.16,95.3,17757799962.0
2007-08-22 13:15:00,95.29,95.35,95.23,95.27,22992100029.0
2007-08-22 13:30:00,95.26,95.36,95.225,95.24,15420900017.0
2007-08-22 13:45:00,95.24,95.26,95.15,95.165,18215999944.0
2007-08-22 14:00:00,95.16,95.24,95.14,95.22,18713200001.0
2007-08-22 14:15:00,95.23,95.285,95.17,95.22,20384100004.0
2007-08-22 14:30:00,95.22,95.235,95.14,95.2,21361695120.0
2007-08-22 14:45:00,95.21,95.26,95.18,95.2,20049936047.0
2007-08-22 15:00:00,95.21,95.21,95.08,95.17,15872900014.0
2007-08-22 15:15:00,95.16,95.19,95.1,95.18,20654367857.0
2007-08-22 15:30:00,95.17,95.35,95.16,95.27,26368500171.0
2007-08-22 15:45:00,95.28,95.32,95.18,95.25,20994199986.0
2007-08-22 16:00:00,95.24,95.24,95.09,95.18,22975000225.0
2007-08-22 16:15:00,95.17,95.25,95.15,95.22,23175800074.0
2007-08-22 16:30:00,95.23,95.23,95.04,95.16,11428200060.0
2007-08-22 16:45:00,95.15,95.32,95.14,95.25,27130399819.0
2007-08-22 17:00:00,95.25,95.26,95.06,95.16,25958800112.0
2007-08-22 17:15:00,95.16,95.38,95.14,95.34,23489799915.0
2007-08-22 17:30:00,95.33,95.36,95.26,95.32,25126000000.0
2007-08-22 17:45:00,95.31,95.38,95.24,95.29,22611800086.0
2007-08-22 18:00:00,95.29,95.35,95.23,95.27,21714200092.0
2007-08-22 18:15:00,95.27,95.29,95.18,95.2,11872099996.0
2007-08-22 18:30:00,95.19,95.24,95.15,95.235,22843200021.0
2007-08-22 18:45:00,95.25,95.315,95.24,95.28,18243700063.0
2007-08-22 19:00:00,95.28,95.32,95.22,95.235,19308500023.0
2007-08-22 19:15:00,95.235,95.28,95.17,95.27,13810600024.0
2007-08-22 19:30:00,95.27,95.44,95.26,95.4,16911800001.0
2007-08-22 19:45:00,95.4,95.43,95.35,95.4,17903393513.0
2007-08-22 20:00:00,95.4,95.41,95.32,95.32,11252660434.0
2007-08-22 20:15:00,95.32,95.33,95.24,95.25,9532200021.0
2007-08-22 20:30:00,95.25,95.28,95.18,95.245,17050700006.0
2007-08-22 20:45:00,95.25,95.32,95.23,95.28,15234199985.0
2007-08-22 21:00:00,95.28,95.34,95.25,95.33,9067599990.0
2007-08-22 21:15:00,95.33,95.43,95.32,95.35,16472800010.0
2007-08-22 21:30:00,95.35,95.45,95.34,95.41,14338099995.0
2007-08-22 21:45:00,95.41,95.455,95.3,95.39,9958600016.0
2007-08-22 22:00:00,95.37,95.45,95.355,95.43,7106999988.0
2007-08-22 22:15:00,95.43,95.54,95.42,95.52,8926000023.0
2007-08-22 22:30:00,95.52,95.6,95.5,95.58,7886999987.0
2007-08-22 22:45:00,95.575,95.6,95.55,95.56,6715999990.0
2007-08-22 23:00:00,95.57,95.61,95.53,95.56,2591299986.0
2007-08-22 23:15:00,95.56,95.63,95.51,95.59,3982099994.0
2007-08-22 23:30:00,95.59,95.62,95.54,95.6,3168800000.0
2007-08-22 23:45:00,95.6,95.64,95.57,95.63,2983600004.0
2007-08-23 00:00:00,95.63,95.72,95.62,95.67,6988699988.0
2007-08-23 00:15:00,95.665,95.83,95.65,95.79,11247699997.0
2007-08-23 00:30:00,95.79,95.83,95.72,95.77,8012000005.0
2007-08-23 00:45:00,95.77,95.85,95.74,95.835,6923400012.0
2007-08-23 01:00:00,95.83,96.09,95.81,96.08,14426800011.0
2007-08-23 01:15:00,96.07,96.12,96.0,96.045,13164199993.0
2007-08-23 01:30:00,96.04,96.06,95.89,95.89,9546899999.0
2007-08-23 01:45:00,95.9,96.05,95.895,96.0,8607699994.0
2007-08-23 02:00:00,96.0,96.07,95.94,96.035,6757100002.0
2007-08-23 02:15:00,96.04,96.13,96.01,96.12,7998799970.0
2007-08-23 02:30:00,96.13,96.22,96.09,96.215,16958000005.0
2007-08-23 02:45:00,96.22,96.23,96.12,96.15,15149299998.0
2007-08-23 03:00:00,96.15,96.15,96.07,96.09,7061400007.0
2007-08-23 03:15:00,96.09,96.12,96.04,96.06,5818000027.0
2007-08-23 03:30:00,96.07,96.12,96.045,96.055,7330299998.0
2007-08-23 03:45:00,96.06,96.12,96.01,96.11,4869699984.0
2007-08-23 04:00:00,96.11,96.14,96.07,96.1,3918000003.0
2007-08-23 04:15:00,96.1,96.12,96.036,96.1,2122099997.0
2007-08-23 04:30:00,96.1,96.12,96.06,96.11,1574900005.0
2007-08-23 04:45:00,96.1,96.16,96.09,96.14,2359599997.0
2007-08-23 05:00:00,96.145,96.15,96.1,96.125,3406899995.0
2007-08-23 05:15:00,96.13,96.14,96.1,96.12,2021900002.0
2007-08-23 05:30:00,96.12,96.15,96.035,96.13,5153399996.0
2007-08-23 05:45:00,96.12,96.14,96.03,96.05,7563199990.0
2007-08-23 06:00:00,96.05,96.08,96.0,96.03,5369499987.0
2007-08-23 06:15:00,96.03,96.13,96.02,96.08,3234699997.0
2007-08-23 06:30:00,96.08,96.08,96.02,96.06,3885999990.0
2007-08-23 06:45:00,96.06,96.08,95.95,95.96,5085899994.0
2007-08-23 07:00:00,95.955,95.97,95.86,95.89,6068999979.0
2007-08-23 07:15:00,95.885,95.91,95.77,95.81,6141399984.0
2007-08-23 07:30:00,95.81,95.93,95.8,95.915,3765800002.0
2007-08-23 07:45:00,95.91,96.04,95.87,95.975,7153200002.0
2007-08-23 08:00:00,95.98,96.09,95.96,96.07,11691399988.0
2007-08-23 08:15:00,96.06,96.1,96.0,96.03,9141199996.0
2007-08-23 08:30:00,96.025,96.07,95.91,95.95,27376799848.0
2007-08-23 08:45:00,95.95,96.025,95.93,95.94,20432599923.0
2007-08-23 09:00:00,95.94,95.98,95.81,95.97,21576900141.0
2007-08-23 09:15:00,95.97,95.98,95.83,95.88,24407999907.0
2007-08-23 09:30:00,95.87,95.98,95.86,95.96,26458199937.0
2007-08-23 09:45:00,95.97,96.005,95.93,95.97,22595499909.0
2007-08-23 10:00:00,95.97,96.1,95.95,96.0,19657984753.0
2007-08-23 10:15:00,96.0,96.06,95.99,96.01,24303500000.0
2007-08-23 10:30:00,96.01,96.03,95.91,95.95,17625599949.0
2007-08-23 10:45:00,95.95,95.97,95.81,95.86,22614999904.0
2007-08-23 11:00:00,95.86,95.955,95.82,95.94,19388900019.0
2007-08-23 11:15:00,95.945,96.17,95.89,96.16,25124199948.0
2007-08-23 11:30:00,96.18,96.38,96.16,96.3,22079600050.0
2007-08-23 11:45:00,96.28,96.62,96.28,96.57,27705299868.0
2007-08-23 12:00:00,96.55,96.73,96.47,96.65,23337099950.0
2007-08-23 12:15:00,96.66,96.87,96.6,96.78,21748999959.0
2007-08-23 12:30:00,96.79,96.93,96.69,96.73,18938899969.0
2007-08-23 12:45:00,96.71,96.75,96.53,96.64,17766899976.0
2007-08-23 13:00:00,96.63,96.74,96.63,96.69,18121599950.0
2007-08-23 13:15:00,96.69,96.77,96.63,96.67,22300700013.0
2007-08-23 13:30:00,96.68,96.75,96.63,96.67,27902700012.0
2007-08-23 13:45:00,96.66,96.67,96.44,96.49,20161100061.0
2007-08-23 14:00:00,96.47,96.59,96.43,96.55,18782174528.0
2007-08-23 14:15:00,96.555,96.625,96.53,96.58,21870991614.0
2007-08-23 14:30:00,96.57,96.595,96.35,96.36,17976778788.0
2007-08-23 14:45:00,96.35,96.405,96.28,96.35,21208000111.0
2007-08-23 15:00:00,96.34,96.485,96.25,96.47,20257885110.0
2007-08-23 15:15:00,96.47,96.495,96.33,96.33,15771390397.0
2007-08-23 15:30:00,96.33,96.42,96.24,96.25,20067200057.0
2007-08-23 15:45:00,96.24,96.3,96.11,96.23,21747700107.0
2007-08-23 16:00:00,96.21,96.36,96.16,96.24,23916430346.0
2007-08-23 16:15:00,96.23,96.29,96.15,96.25,25273130332.0
2007-08-23 16:30:00,96.27,96.365,96.2,96.26,24981900002.0
2007-08-23 16:45:00,96.25,96.35,96.23,96.3,16368000172.0
2007-08-23 17:00:00,96.31,96.31,96.18,96.24,17995700088.0
2007-08-23 17:15:00,96.23,96.38,96.19,96.31,23507600045.0
2007-08-23 17:30:00,96.3,96.31,96.08,96.08,26849000139.0
2007-08-23 17:45:00,96.07,96.15,95.97,96.0,23043199904.0
2007-08-23 18:00:00,96.01,96.12,95.97,96.08,15207600043.0
2007-08-23 18:15:00,96.08,96.21,96.06,96.08,13251200011.0
2007-08-23 18:30:00,96.07,96.14,96.0,96.065,7416200017.0
2007-08-23 18:45:00,96.065,96.12,95.96,96.01,15060500083.0
2007-08-23 19:00:00,96.02,96.14,95.98,96.105,11404000021.0
2007-08-23 19:15:00,96.105,96.14,95.99,95.99,11968249408.0
2007-08-23 19:30:00,96.01,96.08,95.985,96.08,9501565257.0
2007-08-23 19:45:00,96.08,96.18,96.04,96.18,9105450296.0
2007-08-23 20:00:00,96.18,96.35,96.13,96.32,17612999908.0
2007-08-23 20:15:00,96.33,96.34,96.24,96.25,15634399922.0
2007-08-23 20:30:00,96.25,96.27,96.08,96.12,18235307014.0
2007-08-23 20:45:00,96.12,96.125,96.01,96.03,11571899991.0
2007-08-23 21:00:00,96.025,96.08,95.965,95.99,7146049697.0
2007-08-23 21:15:00,95.99,96.28,95.945,96.13,21565205056.0
2007-08-23 21:30:00,96.13,96.15,96.04,96.1,9051599983.0
2007-08-23 21:45:00,96.09,96.18,96.01,96.13,12267799971.0
2007-08-23 22:00:00,96.14,96.24,96.11,96.23,8501499991.0
2007-08-23 22:15:00,96.225,96.35,96.22,96.28,8224600023.0
2007-08-23 22:30:00,96.28,96.29,96.17,96.2,5499699988.0
2007-08-23 22:45:00,96.2,96.31,96.16,96.2,4266300000.0
2007-08-23 23:00:00,96.2,96.46,96.17,96.36,2256399991.0
2007-08-23 23:15:00,96.38,96.46,96.31,96.38,4024399990.0
2007-08-23 23:30:00,96.38,96.44,96.28,96.31,2615699997.0
2007-08-23 23:45:00,96.345,96.38,96.26,96.35,1883999995.0
2007-08-24 00:00:00,96.37,96.37,96.16,96.18,4443299982.0
2007-08-24 00:15:00,96.195,96.22,96.129,96.165,4292599995.0
2007-08-24 00:30:00,96.14,96.2,96.08,96.12,3694899999.0
2007-08-24 00:45:00,96.12,96.12,96.02,96.08,5781299986.0
2007-08-24 01:00:00,96.08,96.08,95.92,95.98,8332799983.0
2007-08-24 01:15:00,95.97,96.18,95.88,96.12,7425299993.0
2007-08-24 01:30:00,96.115,96.18,96.02,96.12,6191999985.0
2007-08-24 01:45:00,96.12,96.2,96.07,96.155,5458499994.0
2007-08-24 02:00:00,96.16,96.285,96.13,96.19,9227299994.0
2007-08-24 02:15:00,96.19,96.28,96.14,96.28,6429699984.0
2007-08-24 02:30:00,96.28,96.33,96.2,96.275,7977799984.0
2007-08-24 02:45:00,96.28,96.29,96.19,96.22,9684799996.0
2007-08-24 03:00:00,96.22,96.22,96.16,96.18,9081399986.0
2007-08-24 03:15:00,96.19,96.3,96.14,96.275,8029100002.0
2007-08-24 03:30:00,96.27,96.39,96.22,96.36,8876000001.0
2007-08-24 03:45:00,96.36,96.37,96.28,96.31,4629799992.0
2007-08-24 04:00:00,96.31,96.365,96.29,96.32,8752000005.0
2007-08-24 04:15:00,96.32,96.38,96.3,96.34,6669199999.0
2007-08-24 04:30:00,96.345,96.4,96.33,96.385,10324500016.0
2007-08-24 04:45:00,96.385,96.52,96.38,96.51,9853600021.0
2007-08-24 05:00:00,96.51,96.6,96.44,96.47,8281699992.0
2007-08-24 05:15:00,96.47,96.47,96.38,96.4,6089599968.0
2007-08-24 05:30:00,96.4,96.42,96.24,96.28,8767599986.0
2007-08-24 05:45:00,96.28,96.33,96.24,96.29,10223400024.0
2007-08-24 06:00:00,96.29,96.29,96.14,96.26,19269100024.0
2007-08-24 06:15:00,96.26,96.3,96.21,96.285,10757100046.0
2007-08-24 06:30:00,96.28,96.36,96.25,96.31,7849999997.0
2007-08-24 06:45:00,96.31,96.33,96.24,96.25,7664958498.0
2007-08-24 07:00:00,96.255,96.305,96.22,96.27,8835225923.0
2007-08-24 07:15:00,96.27,96.29,96.23,96.25,9248745188.0
2007-08-24 07:30:00,96.25,96.28,96.18,96.26,9144545247.0
2007-08-24 07:45:00,96.26,96.28,96.07,96.085,12935806554.0
2007-08-24 08:00:00,96.09,96.16,96.06,96.09,15807599997.0
2007-08-24 08:15:00,96.09,96.16,96.0,96.03,8071499994.0
2007-08-24 08:30:00,96.03,96.04,95.77,95.9,18405300007.0
2007-08-24 08:45:00,95.91,95.96,95.73,95.81,22786199799.0
2007-08-24 09:00:00,95.82,95.965,95.82,95.92,16865499944.0
2007-08-24 09:15:00,95.92,96.17,95.89,96.15,15391863022.0
2007-08-24 09:30:00,96.15,96.26,96.14,96.19,25272400015.0
2007-08-24 09:45:00,96.19,96.48,96.19,96.34,20290399980.0
2007-08-24 10:00:00,96.34,96.41,96.27,96.3,16161900001.0
2007-08-24 10:15:00,96.31,96.4,96.27,96.36,20514700083.0
2007-08-24 10:30:00,96.37,96.7,96.36,96.62,21433038771.0
2007-08-24 10:45:00,96.61,96.68,96.49,96.55,22886600031.0
2007-08-24 11:00:00,96.56,96.56,96.39,96.49,17903753929.0
2007-08-24 11:15:00,96.49,96.49,96.37,96.38,17161706017.0
2007-08-24 11:30:00,96.38,96.455,96.36,96.44,13551599967.0
2007-08-24 11:45:00,96.44,96.46,96.35,96.36,16769899957.0
2007-08-24 12:00:00,96.35,96.39,96.205,96.28,20058999993.0
2007-08-24 12:15:00,96.28,96.36,96.16,96.18,17068199990.0
2007-08-24 12:30:00,96.18,96.31,96.155,96.22,17429399964.0
2007-08-24 12:45:00,96.22,96.41,96.185,96.41,14369901614.0
2007-08-24 13:00:00,96.41,96.51,96.39,96.41,18128242118.0
2007-08-24 13:15:00,96.42,96.46,96.36,96.435,23930299910.0
2007-08-24 13:30:00,96.45,96.51,96.36,96.39,21558800021.0
2007-08-24 13:45:00,96.38,96.47,96.34,96.37,21718700102.0
2007-08-24 14:00:00,96.38,96.49,96.37,96.37,25302155912.0
2007-08-24 14:15:00,96.36,96.45,96.35,96.4,19506000064.0
2007-08-24 14:30:00,96.385,96.67,96.33,96.5,25005999978.0
2007-08-24 14:45:00,96.5,96.65,96.47,96.64,25038599893.0
2007-08-24 15:00:00,96.64,96.71,96.55,96.61,24673000010.0
2007-08-24 15:15:00,96.61,96.62,96.33,96.34,27408700011.0
2007-08-24 15:30:00,96.34,96.49,96.33,96.38,29279800035.0
2007-08-24 15:45:00,96.4,96.55,96.4,96.44,28974199937.0
2007-08-24 16:00:00,96.45,96.89,96.44,96.58,31981400073.0
2007-08-24 16:15:00,96.59,96.73,96.58,96.68,30611400071.0
2007-08-24 16:30:00,96.69,96.73,96.59,96.62,27882000087.0
2007-08-24 16:45:00,96.62,96.63,96.49,96.54,17007400068.0
2007-08-24 17:00:00,96.54,96.58,96.44,96.47,25713800066.0
2007-08-24 17:15:00,96.47,96.5,96.37,96.43,17093199952.0
2007-08-24 17:30:00,96.43,96.54,96.39,96.53,18381199956.0
2007-08-24 17:45:00,96.52,96.64,96.48,96.63,20197799863.0
2007-08-24 18:00:00,96.63,96.63,96.48,96.54,16813199903.0
2007-08-24 18:15:00,96.54,96.73,96.54,96.63,23003599962.0
2007-08-24 18:30:00,96.63,96.65,96.585,96.61,15579300000.0
2007-08-24 18:45:00,96.61,96.74,96.59,96.62,20938899960.0
2007-08-24 19:00:00,96.64,96.77,96.64,96.7,17687699999.0
2007-08-24 19:15:00,96.69,96.725,96.65,96.68,13516399928.0
2007-08-24 19:30:00,96.66,96.71,96.61,96.7,12677899998.0
2007-08-24 19:45:00,96.7,96.71,96.63,96.69,7748199950.0
2007-08-24 20:00:00,96.69,96.75,96.64,96.65,13881399958.0
2007-08-24 20:15:00,96.65,96.73,96.635,96.73,13228600013.0
2007-08-24 20:30:00,96.74,96.74,96.57,96.63,11978299979.0
2007-08-24 20:45:00,96.63,96.735,96.6,96.685,15362199940.0
2007-08-24 21:00:00,96.69,96.72,96.65,96.72,9298399935.0
2007-08-24 21:15:00,96.72,96.73,96.67,96.72,5693499982.0
2007-08-24 21:30:00,96.72,96.81,96.69,96.78,11834799994.0
2007-08-24 21:45:00,96.79,96.88,96.77,96.83,8747699996.0
2007-08-24 22:00:00,96.83,96.86,96.78,96.83,5793299979.0
2007-08-24 22:15:00,96.83,96.87,96.78,96.86,4745699985.0
2007-08-24 22:30:00,96.86,96.88,96.79,96.86,4188199988.0
2007-08-24 22:45:00,96.865,96.96,96.84,96.95,4452800005.0
2007-08-26 23:00:00,96.923,96.923,96.838,96.884,1559800004.0
2007-08-26 23:15:00,96.89,96.94,96.844,96.94,1460500007.0
2007-08-26 23:30:00,96.916,96.942,96.828,96.91,2521300005.0
2007-08-26 23:45:00,96.904,96.95,96.85,96.86,855900005.0
2007-08-27 00:00:00,96.87,96.93,96.83,96.89,1514600007.0
2007-08-27 00:15:00,96.93,97.03,96.88,97.01,3962500008.0
2007-08-27 00:30:00,97.02,97.17,96.99,97.17,5256500001.0
2007-08-27 00:45:00,97.15,97.18,97.05,97.11,5852699980.0
2007-08-27 01:00:00,97.11,97.18,97.11,97.15,4879000010.0
2007-08-27 01:15:00,97.15,97.17,97.02,97.08,4134900007.0
2007-08-27 01:30:00,97.08,97.18,97.08,97.1,5329099998.0
2007-08-27 01:45:00,97.1,97.22,97.09,97.145,7438399998.0
2007-08-27 02:00:00,97.14,97.18,97.1,97.14,7662000003.0
2007-08-27 02:15:00,97.14,97.19,97.12,97.16,8992799982.0
2007-08-27 02:30:00,97.17,97.18,97.09,97.115,8489899977.0
2007-08-27 02:45:00,97.115,97.13,97.07,97.105,5920299979.0
2007-08-27 03:00:00,97.11,97.12,97.04,97.065,8882399950.0
2007-08-27 03:15:00,97.065,97.07,96.93,96.94,8604199982.0
2007-08-27 03:30:00,96.95,96.97,96.69,96.7,16520399949.0
2007-08-27 03:45:00,96.69,96.75,96.68,96.735,11327900000.0
2007-08-27 04:00:00,96.73,96.92,96.72,96.85,13253299953.0
2007-08-27 04:15:00,96.85,96.86,96.78,96.84,5954399995.0
2007-08-27 04:30:00,96.835,96.85,96.744,96.8,3529300001.0
2007-08-27 04:45:00,96.795,96.8,96.71,96.74,4761800002.0
2007-08-27 05:00:00,96.74,96.76,96.63,96.67,6899399993.0
2007-08-27 05:15:00,96.69,96.76,96.66,96.755,5077700019.0
2007-08-27 05:30:00,96.76,96.76,96.65,96.66,4140399990.0
2007-08-27 05:45:00,96.68,96.69,96.6,96.65,4179599998.0
2007-08-27 06:00:00,96.65,96.68,96.61,96.63,7733600000.0
2007-08-27 06:15:00,96.655,96.71,96.63,96.7,4862099986.0
2007-08-27 06:30:00,96.7,96.74,96.6,96.63,9097500003.0
2007-08-27 06:45:00,96.65,96.66,96.58,96.615,10349200019.0
2007-08-27 07:00:00,96.615,96.73,96.61,96.72,8831600014.0
2007-08-27 07:15:00,96.72,96.74,96.64,96.73,5285242259.0
2007-08-27 07:30:00,96.73,96.74,96.67,96.73,7249899999.0
2007-08-27 07:45:00,96.73,96.79,96.7,96.78,8652800009.0
2007-08-27 08:00:00,96.8,96.8,96.62,96.7,8942300017.0
2007-08-27 08:15:00,96.705,96.75,96.66,96.69,10184900023.0
2007-08-27 08:30:00,96.69,96.76,96.66,96.7,19354999887.0
2007-08-27 08:45:00,96.695,96.75,96.69,96.73,14208599965.0
2007-08-27 09:00:00,96.725,96.8,96.725,96.74,12761399989.0
2007-08-27 09:15:00,96.74,96.76,96.67,96.7,12969299924.0
2007-08-27 09:30:00,96.7,96.75,96.68,96.71,10822199985.0
2007-08-27 09:45:00,96.71,96.73,96.56,96.58,21115799894.0
2007-08-27 10:00:00,96.57,96.63,96.54,96.6,16139900047.0
2007-08-27 10:15:00,96.61,96.66,96.6,96.62,13076800025.0
2007-08-27 10:30:00,96.62,96.64,96.58,96.61,24310900103.0
2007-08-27 10:45:00,96.61,96.65,96.5,96.53,16764499960.0
2007-08-27 11:00:00,96.525,96.58,96.51,96.57,12662800014.0
2007-08-27 11:15:00,96.57,96.62,96.54,96.585,16996700031.0
2007-08-27 11:30:00,96.585,96.59,96.5,96.5,17520699956.0
2007-08-27 11:45:00,96.51,96.62,96.49,96.595,16525600073.0
2007-08-27 12:00:00,96.6,96.69,96.59,96.66,15503599958.0
2007-08-27 12:15:00,96.67,96.68,96.62,96.63,13758800075.0
2007-08-27 12:30:00,96.63,96.64,96.58,96.595,12339200052.0
2007-08-27 12:45:00,96.6,96.61,96.53,96.57,19646800045.0
2007-08-27 13:00:00,96.58,96.64,96.56,96.62,11547299983.0
2007-08-27 13:15:00,96.63,96.64,96.57,96.58,9875799990.0
2007-08-27 13:30:00,96.58,96.6,96.54,96.57,16465899968.0
2007-08-27 13:45:00,96.565,96.58,96.51,96.515,19729800036.0
2007-08-27 14:00:00,96.515,96.54,96.46,96.5,14337699991.0
2007-08-27 14:15:00,96.495,96.52,96.35,96.4,23675599936.0
2007-08-27 14:30:00,96.4,96.43,96.39,96.42,17104799968.0
2007-08-27 14:45:00,96.42,96.42,96.36,96.38,16670399972.0
2007-08-27 15:00:00,96.38,96.41,96.37,96.395,16709699989.0
2007-08-27 15:15:00,96.41,96.46,96.4,96.41,13985699948.0
2007-08-27 15:30:00,96.41,96.43,96.27,96.33,22832900003.0
2007-08-27 15:45:00,96.33,96.42,96.27,96.4,27026000076.0
2007-08-27 16:00:00,96.41,96.5,96.32,96.37,29886500190.0
2007-08-27 16:15:00,96.38,96.4,96.32,96.37,30570300249.0
2007-08-27 16:30:00,96.38,96.41,96.31,96.34,26988999805.0
2007-08-27 16:45:00,96.34,96.47,96.34,96.4,24091099941.0
2007-08-27 17:00:00,96.41,96.42,96.33,96.37,17602199962.0
2007-08-27 17:15:00,96.38,96.39,96.31,96.39,22161799995.0
2007-08-27 17:30:00,96.38,96.45,96.34,96.39,13107299995.0
2007-08-27 17:45:00,96.4,96.45,96.4,96.43,11214700011.0
2007-08-27 18:00:00,96.43,96.45,96.37,96.425,8266799997.0
2007-08-27 18:15:00,96.43,96.51,96.425,96.43,8035999982.0
2007-08-27 18:30:00,96.43,96.47,96.42,96.45,5265599983.0
2007-08-27 18:45:00,96.45,96.52,96.43,96.52,8650999989.0
2007-08-27 19:00:00,96.52,96.57,96.47,96.49,11172199962.0
2007-08-27 19:15:00,96.49,96.515,96.46,96.5,6573499982.0
2007-08-27 19:30:00,96.5,96.53,96.44,96.45,9894799986.0
2007-08-27 19:45:00,96.45,96.46,96.39,96.41,7067899996.0
2007-08-27 20:00:00,96.41,96.48,96.39,96.455,7269399992.0
2007-08-27 20:15:00,96.46,96.52,96.44,96.5,6989199985.0
2007-08-27 20:30:00,96.5,96.63,96.49,96.59,13774599983.0
2007-08-27 20:45:00,96.585,96.59,96.5,96.53,8787599990.0
2007-08-27 21:00:00,96.53,96.55,96.49,96.54,7028899994.0
2007-08-27 21:15:00,96.54,96.54,96.46,96.49,5145500001.0
2007-08-27 21:30:00,96.5,96.53,96.48,96.5,5946399988.0
2007-08-27 21:45:00,96.5,96.55,96.43,96.445,7476400003.0
2007-08-27 22:00:00,96.45,96.45,96.37,96.39,5562300001.0
2007-08-27 22:15:00,96.39,96.43,96.35,96.35,3326699993.0
2007-08-27 22:30:00,96.36,96.37,96.28,96.31,5111100006.0
2007-08-27 22:45:00,96.31,96.32,96.28,96.28,1788700000.0
2007-08-27 23:00:00,96.27,96.28,96.17,96.205,1570499992.0
2007-08-27 23:15:00,96.21,96.21,96.02,96.115,5606099995.0
2007-08-27 23:30:00,96.11,96.21,96.09,96.2,3124200001.0
2007-08-27 23:45:00,96.205,96.22,96.1,96.14,3118700001.0
2007-08-28 00:00:00,96.14,96.19,96.11,96.12,3695599993.0
2007-08-28 00:15:00,96.083,96.16,96.078,96.105,2701099995.0
2007-08-28 00:30:00,96.105,96.13,96.04,96.06,7167100018.0
2007-08-28 00:45:00,96.07,96.12,95.92,96.06,14091500023.0
2007-08-28 01:00:00,96.09,96.15,96.05,96.15,8935799962.0
2007-08-28 01:15:00,96.15,96.23,96.09,96.135,9961299993.0
2007-08-28 01:30:00,96.14,96.17,96.07,96.13,3162900005.0
2007-08-28 01:45:00,96.14,96.19,96.12,96.19,4452599995.0
2007-08-28 02:00:00,96.19,96.21,96.15,96.175,866500001.0
2007-08-28 02:15:00,96.17,96.21,96.09,96.12,2226599992.0
2007-08-28 02:30:00,96.11,96.14,96.08,96.12,2910199989.0
2007-08-28 02:45:00,96.12,96.17,95.97,96.05,5897400001.0
2007-08-28 03:00:00,96.04,96.13,96.0,96.09,5885299991.0
2007-08-28 03:15:00,96.09,96.22,96.09,96.21,2534999996.0
2007-08-28 03:30:00,96.22,96.26,96.16,96.22,2367699989.0
2007-08-28 03:45:00,96.22,96.23,96.12,96.13,3046100005.0
2007-08-28 04:00:00,96.13,96.19,96.113,96.15,2285300008.0
2007-08-28 04:15:00,96.15,96.22,96.135,96.19,1968299984.0
2007-08-28 04:30:00,96.2,96.2,96.14,96.15,3088100009.0
2007-08-28 04:45:00,96.15,96.19,96.15,96.16,1804700007.0
2007-08-28 05:00:00,96.16,96.19,96.135,96.15,3945699996.0
2007-08-28 05:15:00,96.15,96.17,96.03,96.04,3388599992.0
2007-08-28 05:30:00,96.025,96.1,95.96,95.97,3267999995.0
2007-08-28 05:45:00,95.98,96.03,95.89,96.03,3558099986.0
2007-08-28 06:00:00,96.03,96.1,95.93,95.95,4288200012.0
2007-08-28 06:15:00,95.94,96.02,95.89,95.89,4260299999.0
2007-08-28 06:30:00,95.89,95.99,95.88,95.97,4741500002.0
2007-08-28 06:45:00,95.97,96.01,95.92,95.98,2325600005.0
2007-08-28 07:00:00,95.99,96.05,95.96,95.98,2184000007.0
2007-08-28 07:15:00,95.97,96.01,95.925,95.985,1926699998.0
2007-08-28 07:30:00,96.0,96.04,95.95,95.97,2528100006.0
2007-08-28 07:45:00,95.98,96.05,95.96,96.03,2215499993.0
2007-08-28 08:00:00,96.04,96.05,95.93,96.0,2483900006.0
2007-08-28 08:15:00,96.0,96.04,95.92,95.98,5760600001.0
2007-08-28 08:30:00,95.98,96.06,95.95,96.02,13422199948.0
2007-08-28 08:45:00,96.02,96.09,96.01,96.03,17272199938.0
2007-08-28 09:00:00,96.03,96.12,96.005,96.09,15081099986.0
2007-08-28 09:15:00,96.1,96.16,96.04,96.07,17459899969.0
2007-08-28 09:30:00,96.05,96.16,96.05,96.145,14500800040.0
2007-08-28 09:45:00,96.04,96.15,96.02,96.15,12496200017.0
2007-08-28 10:00:00,96.18,96.2,96.11,96.135,9044300005.0
2007-08-28 10:15:00,96.14,96.27,96.12,96.245,18495785415.0
2007-08-28 10:30:00,96.245,96.28,96.2,96.25,11950675865.0
2007-08-28 10:45:00,96.29,96.37,96.27,96.29,13388099963.0
2007-08-28 11:00:00,96.255,96.26,96.125,96.155,8866499972.0
2007-08-28 11:15:00,96.14,96.2,96.125,96.16,15658780980.0
2007-08-28 11:30:00,96.16,96.285,96.15,96.28,16342300025.0
2007-08-28 11:45:00,96.275,96.36,96.27,96.31,13008178487.0
2007-08-28 12:00:00,96.31,96.455,96.31,96.44,13384651216.0
2007-08-28 12:15:00,96.44,96.47,96.35,96.38,16265790977.0
2007-08-28 12:30:00,96.38,96.45,96.35,96.44,13612543596.0
2007-08-28 12:45:00,96.51,96.6,96.45,96.46,3924599999.0
2007-08-28 13:00:00,96.51,96.54,96.41,96.435,12852635192.0
2007-08-28 13:15:00,96.435,96.475,96.4,96.45,13732600794.0
2007-08-28 13:30:00,96.44,96.51,96.42,96.44,14005999962.0
2007-08-28 13:45:00,96.44,96.46,96.365,96.37,11882799990.0
2007-08-28 14:00:00,96.37,96.4,96.22,96.25,15246798875.0
2007-08-28 14:15:00,96.25,96.33,96.19,96.3,15059099943.0
2007-08-28 14:30:00,96.26,96.35,96.255,96.265,16003599997.0
2007-08-28 14:45:00,96.265,96.27,96.16,96.195,17091399979.0
2007-08-28 15:00:00,96.14,96.17,96.03,96.12,16126300037.0
2007-08-28 15:15:00,96.115,96.15,95.95,95.95,16947399934.0
2007-08-28 15:30:00,95.95,96.06,95.805,95.805,11374686317.0
2007-08-28 15:45:00,95.82,95.915,95.8,95.89,14921400754.0
2007-08-28 16:00:00,95.91,95.98,95.745,95.775,4828234232.0
2007-08-28 16:15:00,95.88,95.94,95.86,95.92,10136599985.0
2007-08-28 16:30:00,95.85,95.89,95.805,95.85,9460632917.0
2007-08-28 16:45:00,95.785,95.835,95.72,95.8,11855199969.0
2007-08-28 17:00:00,95.68,95.685,95.54,95.59,7897399966.0
2007-08-28 17:15:00,95.59,95.64,95.44,95.48,6502999997.0
2007-08-28 17:30:00,95.5,95.55,95.42,95.46,14477778868.0
2007-08-28 17:45:00,95.45,95.525,95.41,95.525,13625457115.0
2007-08-28 18:00:00,95.525,95.57,95.48,95.555,11354900049.0
2007-08-28 18:15:00,95.555,95.66,95.53,95.615,16462083116.0
2007-08-28 18:30:00,95.615,95.73,95.6,95.65,7650899983.0
2007-08-28 18:45:00,95.65,95.67,95.59,95.625,5775300013.0
2007-08-28 19:00:00,95.63,95.63,95.525,95.55,4155900006.0
2007-08-28 19:15:00,95.55,95.56,95.48,95.55,3815099999.0
2007-08-28 19:30:00,95.55,95.63,95.505,95.625,7848399984.0
2007-08-28 19:45:00,95.63,95.67,95.62,95.65,10206913108.0
2007-08-28 20:00:00,95.66,95.665,95.445,95.45,10872338879.0
2007-08-28 20:15:00,95.47,95.555,95.44,95.55,15066851366.0
2007-08-28 20:30:00,95.555,95.61,95.44,95.5,18342269275.0
2007-08-28 20:45:00,95.505,95.54,95.42,95.48,13705599964.0
2007-08-28 21:00:00,95.49,95.55,95.45,95.46,13076274884.0
2007-08-28 21:15:00,95.46,95.475,95.36,95.395,12138700025.0
2007-08-28 21:30:00,95.395,95.41,95.245,95.32,16925499998.0
2007-08-28 21:45:00,95.32,95.33,95.12,95.225,19478299972.0
2007-08-28 22:00:00,95.23,95.35,95.19,95.2,10297999973.0
2007-08-28 22:15:00,95.2,95.22,95.05,95.065,9738099979.0
2007-08-28 22:30:00,95.065,95.295,95.065,95.16,10515800022.0
2007-08-28 22:45:00,95.16,95.18,95.1,95.14,6401099988.0
2007-08-28 23:00:00,95.12,95.15,95.02,95.03,3380799982.0
2007-08-28 23:15:00,95.02,95.08,94.99,95.04,3646000002.0
2007-08-28 23:30:00,95.03,95.16,95.0,95.09,5467799978.0
2007-08-28 23:45:00,95.09,95.13,94.95,95.02,3533900000.0
2007-08-29 00:00:00,95.02,95.11,94.965,95.065,6856100003.0
2007-08-29 00:15:00,95.1,95.16,95.025,95.09,5781399995.0
2007-08-29 00:30:00,95.09,95.17,95.055,95.11,5143700007.0
2007-08-29 00:45:00,95.11,95.16,95.05,95.145,4965000004.0
2007-08-29 01:00:00,95.15,95.17,95.03,95.09,8897600023.0
2007-08-29 01:15:00,95.09,95.13,94.93,95.0,8341054316.0
2007-08-29 01:30:00,95.0,95.02,94.78,94.82,13077400019.0
2007-08-29 01:45:00,94.82,94.88,94.68,94.76,16396400033.0
2007-08-29 02:00:00,94.76,94.9,94.71,94.77,11550300009.0
2007-08-29 02:15:00,94.785,94.865,94.77,94.85,8881600019.0
2007-08-29 02:30:00,94.85,94.93,94.85,94.91,4149399992.0
2007-08-29 02:45:00,94.91,94.94,94.81,94.865,3868799987.0
2007-08-29 03:00:00,94.86,94.87,94.77,94.79,1527799997.0
2007-08-29 03:15:00,94.79,94.81,94.66,94.77,5436500004.0
2007-08-29 03:30:00,94.78,94.81,94.715,94.79,5231799992.0
2007-08-29 03:45:00,94.785,94.84,94.78,94.78,2274199994.0
2007-08-29 04:00:00,94.775,94.81,94.72,94.78,4544700004.0
2007-08-29 04:15:00,94.79,94.81,94.75,94.79,3019300007.0
2007-08-29 04:30:00,94.8,94.84,94.74,94.805,1143200002.0
2007-08-29 04:45:00,94.81,94.87,94.8,94.84,2520699992.0
2007-08-29 05:00:00,94.835,94.86,94.8,94.85,1795399993.0
2007-08-29 05:15:00,94.845,94.905,94.83,94.895,1195400002.0
2007-08-29 05:30:00,94.89,94.92,94.86,94.92,853999995.0
2007-08-29 05:45:00,94.92,95.07,94.9,95.06,8680299984.0
2007-08-29 06:00:00,95.07,95.31,95.04,95.25,12305596962.0
2007-08-29 06:15:00,95.24,95.27,95.1,95.18,10341900037.0
2007-08-29 06:30:00,95.185,95.23,95.08,95.14,6171699994.0
2007-08-29 06:45:00,95.13,95.25,95.13,95.19,6509600008.0
2007-08-29 07:00:00,95.19,95.19,95.13,95.14,5007499994.0
2007-08-29 07:15:00,95.15,95.18,95.09,95.16,4616000001.0
2007-08-29 07:30:00,95.16,95.18,95.09,95.11,6830400018.0
2007-08-29 07:45:00,95.12,95.12,95.02,95.05,3019899998.0
2007-08-29 08:00:00,95.05,95.14,95.03,95.105,3983699997.0
2007-08-29 08:15:00,95.105,95.28,95.085,95.18,10301599988.0
2007-08-29 08:30:00,95.19,95.28,95.125,95.2,22755900004.0
2007-08-29 08:45:00,95.2,95.23,95.07,95.09,17630892827.0
2007-08-29 09:00:00,95.09,95.12,94.93,95.09,21063000049.0
2007-08-29 09:15:00,95.1,95.31,95.05,95.3,18333550759.0
2007-08-29 09:30:00,95.29,95.33,95.175,95.18,20680667389.0
2007-08-29 09:45:00,95.19,95.22,95.11,95.2,13858286426.0
2007-08-29 10:00:00,95.2,95.435,95.17,95.35,22744165641.0
2007-08-29 10:15:00,95.345,95.39,95.28,95.315,23048499967.0
2007-08-29 10:30:00,95.31,95.315,95.18,95.21,19166700056.0
2007-08-29 10:45:00,95.21,95.23,95.1,95.17,16987500103.0
2007-08-29 11:00:00,95.17,95.38,95.16,95.35,19184199963.0
2007-08-29 11:15:00,95.35,95.46,95.29,95.44,19222239578.0
2007-08-29 11:30:00,95.42,95.52,95.35,95.375,25054799963.0
2007-08-29 11:45:00,95.375,95.42,95.28,95.31,27204299958.0
2007-08-29 12:00:00,95.32,95.35,95.25,95.295,24203246476.0
2007-08-29 12:15:00,95.29,95.42,95.27,95.39,18288758092.0
2007-08-29 12:30:00,95.39,95.58,95.375,95.51,19498999962.0
2007-08-29 12:45:00,95.51,95.77,95.5,95.74,18836300035.0
2007-08-29 13:00:00,95.73,95.74,95.58,95.7,24563500057.0
2007-08-29 13:15:00,95.69,95.78,95.63,95.65,15163899970.0
2007-08-29 13:30:00,95.64,95.67,95.55,95.63,20151699807.0
2007-08-29 13:45:00,95.62,95.62,95.49,95.54,20260499954.0
2007-08-29 14:00:00,95.535,95.66,95.53,95.54,21918499982.0
2007-08-29 14:15:00,95.57,95.59,95.485,95.495,23768500068.0
2007-08-29 14:30:00,95.495,95.66,95.49,95.65,23163114601.0
2007-08-29 14:45:00,95.66,95.7,95.6,95.68,20529154954.0
2007-08-29 15:00:00,95.71,95.8,95.7,95.71,19557797874.0
2007-08-29 15:15:00,95.71,95.89,95.695,95.85,21806266141.0
2007-08-29 15:30:00,95.85,96.05,95.82,95.91,26266299985.0
2007-08-29 15:45:00,95.9,95.93,95.73,95.77,25215700070.0
2007-08-29 16:00:00,95.78,95.79,95.69,95.69,26099299974.0
2007-08-29 16:15:00,95.68,95.915,95.68,95.84,20116799989.0
2007-08-29 16:30:00,95.83,95.85,95.75,95.84,20685800069.0
2007-08-29 16:45:00,95.835,95.95,95.79,95.9,22543748729.0
2007-08-29 17:00:00,95.92,96.2,95.9,96.11,26197780778.0
2007-08-29 17:15:00,96.11,96.135,96.025,96.105,23043199955.0
2007-08-29 17:30:00,96.11,96.45,96.1,96.305,24150899936.0
2007-08-29 17:45:00,96.305,96.415,96.29,96.365,18113128196.0
2007-08-29 18:00:00,96.365,96.395,96.26,96.29,11870999991.0
2007-08-29 18:15:00,96.29,96.345,96.245,96.25,8015600042.0
2007-08-29 18:30:00,96.25,96.275,96.21,96.25,9791300020.0
2007-08-29 18:45:00,96.25,96.25,96.15,96.185,9630399983.0
2007-08-29 19:00:00,96.18,96.25,96.18,96.205,7503700009.0
2007-08-29 19:15:00,96.205,96.23,96.105,96.15,9963700029.0
2007-08-29 19:30:00,96.15,96.16,96.08,96.09,7948699989.0
2007-08-29 19:45:00,96.09,96.13,96.01,96.11,8442700002.0
2007-08-29 20:00:00,96.11,96.44,96.105,96.285,11023100023.0
2007-08-29 20:15:00,96.285,96.34,96.215,96.22,8664800007.0
2007-08-29 20:30:00,96.215,96.36,96.215,96.28,15080599975.0
2007-08-29 20:45:00,96.27,96.29,96.225,96.24,4892100013.0
2007-08-29 21:00:00,96.24,96.37,96.22,96.35,8905000002.0
2007-08-29 21:15:00,96.36,96.38,96.31,96.355,9629600007.0
2007-08-29 21:30:00,96.37,96.64,96.365,96.6,13128300015.0
2007-08-29 21:45:00,96.6,96.86,96.555,96.83,10642099995.0
2007-08-29 22:00:00,96.82,96.87,96.73,96.81,6521500000.0
2007-08-29 22:15:00,96.8,96.89,96.78,96.89,4713200004.0
2007-08-29 22:30:00,96.88,96.89,96.78,96.81,3084800000.0
2007-08-29 22:45:00,96.82,96.835,96.76,96.8,3554099998.0
2007-08-29 23:00:00,96.79,96.86,96.76,96.85,2516599984.0
2007-08-29 23:15:00,96.845,96.88,96.8,96.865,2565900000.0
2007-08-29 23:30:00,96.87,96.96,96.81,96.89,3417399997.0
2007-08-29 23:45:00,96.91,96.91,96.74,96.78,3782599992.0
2007-08-30 00:00:00,96.78,96.79,96.64,96.685,4352599987.0
2007-08-30 00:15:00,96.7,96.705,96.585,96.595,2793599999.0
2007-08-30 00:30:00,96.59,96.64,96.54,96.615,6837100016.0
2007-08-30 00:45:00,96.62,96.68,96.555,96.58,6146399998.0
2007-08-30 01:00:00,96.57,96.58,96.42,96.46,18145000048.0
2007-08-30 01:15:00,96.46,96.51,96.435,96.48,9066100046.0
2007-08-30 01:30:00,96.48,96.535,96.46,96.495,8037299987.0
2007-08-30 01:45:00,96.49,96.51,96.41,96.42,9664299980.0
2007-08-30 02:00:00,96.42,96.49,96.39,96.405,12454199983.0
2007-08-30 02:15:00,96.405,96.405,96.19,96.25,18701499916.0
2007-08-30 02:30:00,96.245,96.32,96.205,96.32,11665799968.0
2007-08-30 02:45:00,96.32,96.32,96.24,96.25,17696800010.0
2007-08-30 03:00:00,96.24,96.3,96.21,96.28,10983800015.0
2007-08-30 03:15:00,96.26,96.4,96.26,96.37,9062399986.0
2007-08-30 03:30:00,96.37,96.39,96.28,96.32,6669400019.0
2007-08-30 03:45:00,96.325,96.36,96.29,96.335,7798000045.0
2007-08-30 04:00:00,96.335,96.52,96.32,96.52,6541999995.0
2007-08-30 04:15:00,96.51,96.59,96.49,96.51,8488300013.0
2007-08-30 04:30:00,96.52,96.55,96.485,96.5,5901399974.0
2007-08-30 04:45:00,96.444,96.51,96.43,96.47,3060799995.0
2007-08-30 05:00:00,96.47,96.49,96.38,96.42,4911899995.0
2007-08-30 05:15:00,96.415,96.42,96.34,96.4,7551700006.0
2007-08-30 05:30:00,96.39,96.43,96.385,96.39,857800003.0
2007-08-30 05:45:00,96.39,96.46,96.38,96.4,2741199995.0
2007-08-30 06:00:00,96.41,96.45,96.32,96.39,7878399994.0
2007-08-30 06:15:00,96.39,96.4,96.28,96.3,2076200002.0
2007-08-30 06:30:00,96.31,96.31,96.22,96.27,3428599994.0
2007-08-30 06:45:00,96.27,96.28,96.08,96.15,12544799954.0
2007-08-30 07:00:00,96.15,96.19,95.94,96.12,8403500015.0
2007-08-30 07:15:00,96.12,96.23,96.09,96.1,3250499994.0
2007-08-30 07:30:00,96.09,96.11,95.98,96.07,5109100016.0
2007-08-30 07:45:00,96.08,96.11,96.03,96.09,4551399985.0
2007-08-30 08:00:00,96.09,96.21,96.055,96.065,5442200000.0
2007-08-30 08:15:00,96.07,96.26,96.055,96.14,7084300008.0
2007-08-30 08:30:00,96.125,96.44,96.12,96.4,28104553794.0
2007-08-30 08:45:00,96.4,96.44,96.28,96.28,24521299954.0
2007-08-30 09:00:00,96.29,96.29,95.99,96.03,24668399991.0
2007-08-30 09:15:00,96.02,96.17,95.97,96.17,21281700013.0
2007-08-30 09:30:00,96.15,96.19,96.02,96.1,19601699994.0
2007-08-30 09:45:00,96.08,96.1,95.91,95.995,21035300130.0
2007-08-30 10:00:00,96.0,96.02,95.79,95.91,20731234445.0
2007-08-30 10:15:00,95.9,96.0,95.86,95.96,17703517226.0
2007-08-30 10:30:00,95.97,96.09,95.94,96.0,23323200044.0
2007-08-30 10:45:00,96.0,96.045,95.94,95.99,18755655038.0
2007-08-30 11:00:00,95.99,96.0,95.885,95.93,16189899978.0
2007-08-30 11:15:00,95.93,95.975,95.88,95.905,21641216177.0
2007-08-30 11:30:00,95.905,95.945,95.845,95.89,16841699993.0
2007-08-30 11:45:00,95.88,95.88,95.58,95.66,21027500049.0
2007-08-30 12:00:00,95.65,95.75,95.6,95.62,25413399960.0
2007-08-30 12:15:00,95.63,95.775,95.58,95.72,23186236982.0
2007-08-30 12:30:00,95.725,95.81,95.69,95.735,21919738130.0
2007-08-30 12:45:00,95.735,95.805,95.71,95.76,19630900042.0
2007-08-30 13:00:00,95.74,95.83,95.735,95.76,18066200033.0
2007-08-30 13:15:00,95.76,95.78,95.63,95.66,21644100057.0
2007-08-30 13:30:00,95.66,95.76,95.645,95.76,17372612723.0
2007-08-30 13:45:00,95.76,95.95,95.73,95.92,16732199996.0
2007-08-30 14:00:00,95.91,95.965,95.85,95.9,23169342953.0
2007-08-30 14:15:00,95.9,95.945,95.84,95.89,20118900024.0
2007-08-30 14:30:00,95.88,95.99,95.87,95.91,23748799999.0
2007-08-30 14:45:00,95.9,96.155,95.9,96.07,23062822740.0
2007-08-30 15:00:00,96.065,96.09,95.93,95.935,18666400035.0
2007-08-30 15:15:00,95.935,96.01,95.88,95.905,20683900192.0
2007-08-30 15:30:00,95.905,95.99,95.82,95.91,19261116751.0
2007-08-30 15:45:00,95.92,96.05,95.89,95.98,23754199971.0
2007-08-30 16:00:00,95.98,96.045,95.89,95.965,23560500023.0
2007-08-30 16:15:00,95.965,96.08,95.91,96.05,23941300054.0
2007-08-30 16:30:00,96.05,96.17,96.02,96.06,26596700159.0
2007-08-30 16:45:00,96.07,96.2,96.04,96.15,21999748099.0
2007-08-30 17:00:00,96.16,96.4,96.13,96.32,23948699977.0
2007-08-30 17:15:00,96.32,96.4,96.25,96.29,24617835653.0
2007-08-30 17:30:00,96.295,96.43,96.27,96.4,17011362723.0
2007-08-30 17:45:00,96.4,96.4,96.18,96.23,16145624684.0
2007-08-30 18:00:00,96.23,96.235,96.09,96.215,18622099988.0
2007-08-30 18:15:00,96.21,96.25,95.98,96.24,20922903794.0
2007-08-30 18:30:00,96.23,96.37,96.21,96.36,14335963039.0
2007-08-30 18:45:00,96.36,96.445,96.325,96.42,14533931809.0
2007-08-30 19:00:00,96.42,96.495,96.35,96.355,13914799961.0
2007-08-30 19:15:00,96.36,96.525,96.33,96.37,12104876476.0
2007-08-30 19:30:00,96.36,96.395,96.32,96.34,6511721848.0
2007-08-30 19:45:00,96.35,96.44,96.28,96.41,6587671584.0
2007-08-30 20:00:00,96.41,96.43,96.3,96.33,5591499987.0
2007-08-30 20:15:00,96.33,96.34,96.24,96.26,10288699971.0
2007-08-30 20:30:00,96.26,96.26,96.17,96.175,11572599983.0
2007-08-30 20:45:00,96.175,96.22,96.1,96.185,14645999997.0
2007-08-30 21:00:00,96.185,96.31,96.145,96.23,17892399996.0
2007-08-30 21:15:00,96.23,96.31,96.19,96.24,11986881798.0
2007-08-30 21:30:00,96.235,96.245,96.11,96.11,14078199972.0
2007-08-30 21:45:00,96.11,96.2,96.09,96.16,11649099983.0
2007-08-30 22:00:00,96.15,96.21,96.14,96.2,4318699994.0
2007-08-30 22:15:00,96.2,96.26,96.14,96.185,3783399992.0
2007-08-30 22:30:00,96.18,96.3,96.18,96.26,4362499996.0
2007-08-30 22:45:00,96.25,96.27,96.12,96.12,3848799990.0
2007-08-30 23:00:00,96.12,96.21,96.08,96.2,1978799991.0
2007-08-30 23:15:00,96.2,96.3,96.2,96.275,2919799990.0
2007-08-30 23:30:00,96.28,96.29,96.21,96.225,1886299997.0
2007-08-30 23:45:00,96.22,96.23,96.15,96.165,1595099990.0
2007-08-31 00:00:00,96.16,96.305,96.14,96.285,2810700002.0
2007-08-31 00:15:00,96.23,96.3,96.22,96.285,1892299996.0
2007-08-31 00:30:00,96.27,96.29,96.23,96.28,2443699999.0
2007-08-31 00:45:00,96.265,96.295,96.236,96.29,2091000007.0
2007-08-31 01:00:00,96.295,96.365,96.295,96.365,6900300009.0
2007-08-31 01:15:00,96.365,96.39,96.305,96.33,12181300037.0
2007-08-31 01:30:00,96.33,96.45,96.21,96.43,7114799977.0
2007-08-31 01:45:00,96.435,96.51,96.39,96.46,11379600031.0
2007-08-31 02:00:00,96.47,96.47,96.38,96.38,2569700000.0
2007-08-31 02:15:00,96.38,96.39,96.29,96.34,4356100000.0
2007-08-31 02:30:00,96.34,96.43,96.31,96.39,4675699994.0
2007-08-31 02:45:00,96.38,96.47,96.325,96.41,10073899983.0
2007-08-31 03:00:00,96.41,96.47,96.36,96.47,7994800003.0
2007-08-31 03:15:00,96.465,96.5,96.375,96.41,9480599973.0
2007-08-31 03:30:00,96.4,96.46,96.37,96.445,6528999994.0
2007-08-31 03:45:00,96.445,96.58,96.435,96.53,10174599991.0
2007-08-31 04:00:00,96.53,96.59,96.51,96.575,8827999992.0
2007-08-31 04:15:00,96.58,96.58,96.515,96.555,8553799974.0
2007-08-31 04:30:00,96.55,96.56,96.47,96.5,8509200012.0
2007-08-31 04:45:00,96.5,96.52,96.46,96.51,7603800028.0
2007-08-31 05:00:00,96.51,96.57,96.505,96.56,4082200006.0
2007-08-31 05:15:00,96.56,96.57,96.54,96.56,3625300005.0
2007-08-31 05:30:00,96.56,96.69,96.56,96.67,16162700020.0
2007-08-31 05:45:00,96.67,96.8,96.655,96.765,12871299995.0
2007-08-31 06:00:00,96.77,96.77,96.66,96.68,11692199972.0
2007-08-31 06:15:00,96.71,96.76,96.68,96.69,4719099994.0
2007-08-31 06:30:00,96.7,96.72,96.65,96.66,7282499955.0
2007-08-31 06:45:00,96.66,96.69,96.55,96.59,6682599981.0
2007-08-31 07:00:00,96.58,96.64,96.48,96.495,10084099957.0
2007-08-31 07:15:00,96.5,96.58,96.47,96.5,7697400011.0
2007-08-31 07:30:00,96.5,96.59,96.495,96.53,8739099988.0
2007-08-31 07:45:00,96.53,96.63,96.5,96.565,11010699994.0
2007-08-31 08:00:00,96.57,96.65,96.53,96.56,16663200006.0
2007-08-31 08:15:00,96.56,96.59,96.5,96.55,19552499948.0
2007-08-31 08:30:00,96.56,96.61,96.51,96.59,23541779676.0
2007-08-31 08:45:00,96.58,96.75,96.55,96.63,23440207535.0
2007-08-31 09:00:00,96.62,96.7,96.49,96.52,21904699959.0
2007-08-31 09:15:00,96.53,96.63,96.48,96.58,21655099962.0
2007-08-31 09:30:00,96.58,96.59,96.39,96.5,21742800009.0
2007-08-31 09:45:00,96.5,96.51,96.44,96.45,23534500047.0
2007-08-31 10:00:00,96.45,96.465,96.28,96.37,23169500057.0
2007-08-31 10:15:00,96.37,96.4,96.31,96.39,25310600049.0
2007-08-31 10:30:00,96.39,96.45,96.31,96.355,22088044436.0
2007-08-31 10:45:00,96.355,96.425,96.33,96.415,15416400047.0
2007-08-31 11:00:00,96.415,96.5,96.38,96.47,16757348403.0
2007-08-31 11:15:00,96.46,96.55,96.45,96.55,18471371193.0
2007-08-31 11:30:00,96.54,96.55,96.475,96.525,22079560763.0
2007-08-31 11:45:00,96.52,96.59,96.49,96.52,22682200018.0
2007-08-31 12:00:00,96.52,96.565,96.41,96.5,19626600030.0
2007-08-31 12:15:00,96.49,96.555,96.44,96.53,25320261923.0
2007-08-31 12:30:00,96.53,96.54,96.4,96.46,17816000003.0
2007-08-31 12:45:00,96.45,96.615,96.45,96.595,20738246600.0
2007-08-31 13:00:00,96.59,96.72,96.59,96.64,25405638737.0
2007-08-31 13:15:00,96.65,96.725,96.635,96.705,24903759160.0
2007-08-31 13:30:00,96.71,97.01,96.7,96.96,21842300114.0
2007-08-31 13:45:00,96.94,97.03,96.88,96.89,22470163178.0
2007-08-31 14:00:00,96.89,96.95,96.78,96.79,18450633206.0
2007-08-31 14:15:00,96.79,96.79,96.65,96.69,19970800010.0
2007-08-31 14:30:00,96.67,96.81,96.67,96.73,25381299965.0
2007-08-31 14:45:00,96.72,96.81,96.68,96.8,21616100110.0
2007-08-31 15:00:00,96.8,96.83,96.7,96.71,25120299984.0
2007-08-31 15:15:00,96.7,96.78,96.67,96.7,21270300043.0
2007-08-31 15:30:00,96.685,96.745,96.54,96.57,25958500003.0
2007-08-31 15:45:00,96.56,96.65,96.5,96.5,20546841525.0
2007-08-31 16:00:00,96.49,96.57,96.09,96.23,27799699996.0
2007-08-31 16:15:00,96.22,96.34,96.16,96.31,26423300053.0
2007-08-31 16:30:00,96.31,96.37,96.17,96.2,28589621557.0
2007-08-31 16:45:00,96.18,96.22,95.91,95.93,27668700334.0
2007-08-31 17:00:00,95.91,95.98,95.66,95.81,29726799943.0
2007-08-31 17:15:00,95.82,95.86,95.67,95.77,29551500020.0
2007-08-31 17:30:00,95.77,96.02,95.745,95.9,17258000027.0
2007-08-31 17:45:00,95.89,95.96,95.82,95.935,20506239075.0
2007-08-31 18:00:00,95.93,95.99,95.865,95.91,18488200106.0
2007-08-31 18:15:00,95.905,96.03,95.89,96.02,18613099973.0
2007-08-31 18:30:00,96.02,96.21,96.005,96.12,22364268144.0
2007-08-31 18:45:00,96.12,96.14,96.01,96.015,11813500012.0
2007-08-31 19:00:00,96.01,96.09,96.01,96.07,10788399989.0
2007-08-31 19:15:00,96.075,96.1,95.96,96.02,9316099998.0
2007-08-31 19:30:00,96.02,96.04,95.91,95.97,13755799993.0
2007-08-31 19:45:00,95.97,95.97,95.86,95.91,10779199995.0
2007-08-31 20:00:00,95.905,95.94,95.845,95.845,7285099993.0
2007-08-31 20:15:00,95.845,95.91,95.79,95.85,11904199993.0
2007-08-31 20:30:00,95.85,95.91,95.83,95.885,10275830151.0
2007-08-31 20:45:00,95.885,95.89,95.82,95.845,6446699983.0
2007-08-31 21:00:00,95.85,95.92,95.835,95.915,4942599993.0
2007-08-31 21:15:00,95.915,95.93,95.85,95.89,4536599997.0
2007-08-31 21:30:00,95.89,95.96,95.87,95.93,3902492850.0
2007-08-31 21:45:00,95.93,95.94,95.75,95.77,7004699984.0
2007-08-31 22:00:00,95.77,95.795,95.73,95.765,4744199987.0
2007-08-31 22:15:00,95.77,95.8,95.71,95.76,4493399997.0
2007-08-31 22:30:00,95.76,95.795,95.7,95.79,2260200002.0
2007-08-31 22:45:00,95.79,95.82,95.71,95.71,2737553398.0
2007-09-02 23:00:00,95.733,95.758,95.685,95.706,1751699997.0
2007-09-02 23:15:00,95.716,95.753,95.687,95.733,2612999997.0
2007-09-02 23:30:00,95.724,95.816,95.724,95.752,2592500002.0
2007-09-02 23:45:00,95.776,95.814,95.749,95.81,3038100002.0
2007-09-03 00:00:00,95.78,95.91,95.77,95.85,172800000.0
2007-09-03 00:15:00,95.87,95.96,95.85,95.95,1398200003.0
2007-09-03 00:30:00,95.95,95.98,95.91,95.95,3472199998.0
2007-09-03 00:45:00,95.945,95.975,95.917,95.965,2440999966.0
2007-09-03 01:00:00,95.95,95.98,95.91,95.91,2847300006.0
2007-09-03 01:15:00,95.91,96.03,95.89,95.99,3299899987.0
2007-09-03 01:30:00,96.01,96.015,95.959,95.97,2221899986.0
2007-09-03 01:45:00,95.97,95.99,95.87,95.915,4288299998.0
2007-09-03 02:00:00,95.93,95.97,95.83,95.89,11525399993.0
2007-09-03 02:15:00,95.89,95.94,95.85,95.93,11517099980.0
2007-09-03 02:30:00,95.93,95.93,95.875,95.875,7480500028.0
2007-09-03 02:45:00,95.87,95.88,95.78,95.84,13690599955.0
2007-09-03 03:00:00,95.845,95.88,95.78,95.865,7893899977.0
2007-09-03 03:15:00,95.87,95.89,95.83,95.87,4655100012.0
2007-09-03 03:30:00,95.88,95.95,95.88,95.9,6290100000.0
2007-09-03 03:45:00,95.9,95.97,95.9,95.94,7640100036.0
2007-09-03 04:00:00,95.94,95.95,95.91,95.95,3748600005.0
2007-09-03 04:15:00,95.95,95.98,95.91,95.96,2998899990.0
2007-09-03 04:30:00,95.96,95.965,95.85,95.89,5167299996.0
2007-09-03 04:45:00,95.89,95.925,95.836,95.91,3212700007.0
2007-09-03 05:00:00,95.91,95.95,95.89,95.95,3670100009.0
2007-09-03 05:15:00,95.945,95.96,95.92,95.94,2835300008.0
2007-09-03 05:30:00,95.94,95.99,95.91,95.945,3629900001.0
2007-09-03 05:45:00,95.95,96.0,95.92,95.995,3923699988.0
2007-09-03 06:00:00,95.99,95.99,95.955,95.97,1915300008.0
2007-09-03 06:15:00,95.97,96.01,95.93,96.0,4380900027.0
2007-09-03 06:30:00,96.01,96.055,95.955,96.05,5255000008.0
2007-09-03 06:45:00,96.05,96.1,96.04,96.09,5831199984.0
2007-09-03 07:00:00,96.085,96.1,96.045,96.08,6194400004.0
2007-09-03 07:15:00,96.08,96.1,96.03,96.09,4966099996.0
2007-09-03 07:30:00,96.09,96.12,96.05,96.09,4666000001.0
2007-09-03 07:45:00,96.09,96.17,96.06,96.17,8992200041.0
2007-09-03 08:00:00,96.18,96.19,96.09,96.095,11473000020.0
2007-09-03 08:15:00,96.09,96.145,96.035,96.07,7969299994.0
2007-09-03 08:30:00,96.07,96.12,95.99,95.99,19641278394.0
2007-09-03 08:45:00,95.99,96.0,95.9,95.99,18193878030.0
2007-09-03 09:00:00,95.995,96.07,95.965,96.05,15253999987.0
2007-09-03 09:15:00,96.05,96.08,95.94,95.965,15399864969.0
2007-09-03 09:30:00,95.97,96.045,95.905,96.0,20790499928.0
2007-09-03 09:45:00,96.0,96.105,95.99,96.08,12941500000.0
2007-09-03 10:00:00,96.07,96.085,96.0,96.075,10277200032.0
2007-09-03 10:15:00,96.08,96.09,95.99,96.01,12047500033.0
2007-09-03 10:30:00,96.01,96.04,95.98,96.03,11556799999.0
2007-09-03 10:45:00,96.03,96.065,96.0,96.025,12905700015.0
2007-09-03 11:00:00,96.025,96.06,96.005,96.04,9685499998.0
2007-09-03 11:15:00,96.035,96.08,96.03,96.04,8975767797.0
2007-09-03 11:30:00,96.04,96.08,96.04,96.06,8745300001.0
2007-09-03 11:45:00,96.06,96.14,96.03,96.08,19951700061.0
2007-09-03 12:00:00,96.08,96.11,96.04,96.08,14039300037.0
2007-09-03 12:15:00,96.08,96.135,96.065,96.11,9321699952.0
2007-09-03 12:30:00,96.12,96.14,96.07,96.1,8635799967.0
2007-09-03 12:45:00,96.1,96.105,95.97,95.97,8250700015.0
2007-09-03 13:00:00,95.97,95.99,95.8,95.91,21025024223.0
2007-09-03 13:15:00,95.91,95.925,95.86,95.875,16966599960.0
2007-09-03 13:30:00,95.87,95.945,95.86,95.945,10015200019.0
2007-09-03 13:45:00,95.945,95.945,95.87,95.88,10433599991.0
2007-09-03 14:00:00,95.89,95.9,95.76,95.77,11658799985.0
2007-09-03 14:15:00,95.77,95.825,95.76,95.8,9424100001.0
2007-09-03 14:30:00,95.8,95.8,95.69,95.75,12826899970.0
2007-09-03 14:45:00,95.75,95.79,95.71,95.78,17595999978.0
2007-09-03 15:00:00,95.78,95.86,95.76,95.83,12672500114.0
2007-09-03 15:15:00,95.84,95.86,95.81,95.83,13153400009.0
2007-09-03 15:30:00,95.82,95.87,95.81,95.83,16429999978.0
2007-09-03 15:45:00,95.83,95.91,95.82,95.88,15078400004.0
2007-09-03 16:00:00,95.88,95.91,95.85,95.91,17152899989.0
2007-09-03 16:15:00,95.9,95.92,95.87,95.875,17127299997.0
2007-09-03 16:30:00,95.875,95.88,95.83,95.86,12553300014.0
2007-09-03 16:45:00,95.86,95.865,95.67,95.85,22658799943.0
2007-09-03 17:00:00,95.81,95.84,95.76,95.795,18321399950.0
2007-09-03 17:15:00,95.8,95.83,95.73,95.76,13082999903.0
2007-09-03 17:30:00,95.76,95.79,95.71,95.75,3225400000.0
2007-09-03 17:45:00,95.75,95.8,95.72,95.76,3220800005.0
2007-09-03 18:00:00,95.76,95.78,95.71,95.72,2238800001.0
2007-09-03 18:15:00,95.72,95.77,95.7,95.77,3015899992.0
2007-09-03 18:30:00,95.76,95.77,95.67,95.705,1536699988.0
2007-09-03 18:45:00,95.71,95.76,95.685,95.74,2186800003.0
2007-09-03 19:00:00,95.73,95.78,95.69,95.76,1797199986.0
2007-09-03 19:15:00,95.75,95.8,95.74,95.757,2602200001.0
2007-09-03 19:30:00,95.775,95.85,95.75,95.83,1991199984.0
2007-09-03 19:45:00,95.84,95.89,95.78,95.8,2044400007.0
2007-09-03 20:00:00,95.8,95.87,95.781,95.86,1503499997.0
2007-09-03 20:15:00,95.87,95.87,95.804,95.85,4125900039.0
2007-09-03 20:30:00,95.86,95.9,95.84,95.84,1382200004.0
2007-09-03 20:45:00,95.86,95.88,95.82,95.84,3523900006.0
2007-09-03 21:00:00,95.86,95.915,95.84,95.9,1694899997.0
2007-09-03 21:15:00,95.9,95.93,95.88,95.88,609199984.0
2007-09-03 21:30:00,95.89,95.935,95.84,95.93,2221499982.0
2007-09-03 21:45:00,95.92,95.93,95.84,95.85,1500600006.0
2007-09-03 22:00:00,95.85,95.89,95.76,95.84,2476199995.0
2007-09-03 22:15:00,95.85,95.89,95.814,95.84,1545900000.0
2007-09-03 22:30:00,95.84,95.88,95.823,95.865,1589399992.0
2007-09-03 22:45:00,95.86,95.93,95.85,95.92,621200002.0
2007-09-03 23:00:00,95.97,95.97,95.83,95.85,822900004.0
2007-09-03 23:15:00,95.85,95.879,95.81,95.85,1498899999.0
2007-09-03 23:30:00,95.87,95.89,95.818,95.89,885599990.0
2007-09-03 23:45:00,95.865,95.93,95.734,95.86,1536799990.0
2007-09-04 00:00:00,95.86,95.91,95.83,95.87,1151999999.0
2007-09-04 00:15:00,95.856,95.88,95.795,95.807,2717799974.0
2007-09-04 00:30:00,95.826,95.84,95.72,95.72,1183200003.0
2007-09-04 00:45:00,95.74,95.75,95.66,95.68,3870500002.0
2007-09-04 01:00:00,95.67,95.79,95.63,95.76,4804099981.0
2007-09-04 01:15:00,95.78,95.78,95.68,95.695,4452500009.0
2007-09-04 01:30:00,95.7,95.74,95.68,95.72,10962799969.0
2007-09-04 01:45:00,95.72,95.765,95.673,95.705,10579599988.0
2007-09-04 02:00:00,95.705,95.775,95.7,95.74,13752400012.0
2007-09-04 02:15:00,95.74,95.81,95.725,95.795,11806499996.0
2007-09-04 02:30:00,95.795,95.86,95.78,95.78,10617799992.0
2007-09-04 02:45:00,95.78,95.9,95.77,95.87,16866599995.0
2007-09-04 03:00:00,95.88,95.92,95.84,95.86,8766700013.0
2007-09-04 03:15:00,95.85,95.87,95.8,95.85,6396100011.0
2007-09-04 03:30:00,95.85,95.88,95.815,95.85,7780599977.0
2007-09-04 03:45:00,95.85,95.93,95.84,95.86,8464299963.0
2007-09-04 04:00:00,95.86,95.88,95.82,95.84,4924899997.0
2007-09-04 04:15:00,95.84,95.85,95.81,95.82,2749400000.0
2007-09-04 04:30:00,95.82,95.84,95.76,95.77,2512100003.0
2007-09-04 04:45:00,95.765,95.78,95.75,95.76,1119400000.0
2007-09-04 05:00:00,95.77,95.81,95.745,95.8,2683799999.0
2007-09-04 05:15:00,95.8,95.81,95.736,95.8,2782300000.0
2007-09-04 05:30:00,95.8,95.82,95.76,95.8,2231399999.0
2007-09-04 05:45:00,95.81,95.83,95.75,95.76,3233600008.0
2007-09-04 06:00:00,95.77,95.84,95.755,95.83,6635900003.0
2007-09-04 06:15:00,95.83,95.84,95.78,95.81,2416599999.0
2007-09-04 06:30:00,95.81,95.86,95.805,95.85,1468500005.0
2007-09-04 06:45:00,95.85,95.86,95.81,95.82,2000599991.0
2007-09-04 07:00:00,95.815,95.89,95.79,95.885,5167100000.0
2007-09-04 07:15:00,95.9,95.92,95.86,95.92,5562799998.0
2007-09-04 07:30:00,95.92,95.945,95.79,95.85,9112200029.0
2007-09-04 07:45:00,95.85,95.95,95.84,95.9,8629500009.0
2007-09-04 08:00:00,95.9,95.95,95.835,95.84,10387699979.0
2007-09-04 08:15:00,95.845,95.88,95.8,95.85,11460100002.0
2007-09-04 08:30:00,95.85,95.88,95.74,95.83,15101198322.0
2007-09-04 08:45:00,95.83,95.9,95.8,95.84,19380231981.0
2007-09-04 09:00:00,95.85,95.86,95.7,95.79,22552431333.0
2007-09-04 09:15:00,95.785,95.82,95.62,95.7,26640162910.0
2007-09-04 09:30:00,95.69,95.73,95.59,95.65,24847700083.0
2007-09-04 09:45:00,95.66,95.67,95.44,95.46,26629500075.0
2007-09-04 10:00:00,95.45,95.555,95.37,95.39,21919800033.0
2007-09-04 10:15:00,95.41,95.5,95.37,95.48,25755900080.0
2007-09-04 10:30:00,95.49,95.525,95.45,95.51,23941399989.0
2007-09-04 10:45:00,95.51,95.57,95.385,95.425,22867800052.0
2007-09-04 11:00:00,95.425,95.47,95.365,95.42,18983975306.0
2007-09-04 11:15:00,95.41,95.48,95.4,95.46,16790200009.0
2007-09-04 11:30:00,95.46,95.57,95.41,95.49,23028999895.0
2007-09-04 11:45:00,95.5,95.535,95.45,95.5,23929500023.0
2007-09-04 12:00:00,95.5,95.5,95.32,95.32,24648300125.0
2007-09-04 12:15:00,95.32,95.36,95.26,95.28,22800200043.0
2007-09-04 12:30:00,95.26,95.3,95.19,95.275,23079100050.0
2007-09-04 12:45:00,95.28,95.29,95.18,95.19,24155400020.0
2007-09-04 13:00:00,95.19,95.27,95.13,95.215,19524100043.0
2007-09-04 13:15:00,95.215,95.26,95.2,95.22,15903099932.0
2007-09-04 13:30:00,95.22,95.345,95.2,95.3,8559599986.0
2007-09-04 13:45:00,95.29,95.38,95.29,95.305,15587099978.0
2007-09-04 14:00:00,95.31,95.37,95.21,95.23,18462000034.0
2007-09-04 14:15:00,95.22,95.27,95.05,95.1,19141300021.0
2007-09-04 14:30:00,95.1,95.205,95.085,95.19,22394299962.0
2007-09-04 14:45:00,95.18,95.24,95.12,95.14,21035700071.0
2007-09-04 15:00:00,95.14,95.21,95.125,95.18,12052599998.0
2007-09-04 15:15:00,95.19,95.26,95.17,95.25,22575400015.0
2007-09-04 15:30:00,95.24,95.34,95.22,95.34,23140699929.0
2007-09-04 15:45:00,95.35,95.385,95.31,95.34,25296699965.0
2007-09-04 16:00:00,95.37,95.575,95.31,95.56,27083899973.0
2007-09-04 16:15:00,95.56,95.61,95.5,95.53,25588000040.0
2007-09-04 16:30:00,95.54,95.77,95.51,95.75,28582300051.0
2007-09-04 16:45:00,95.76,95.9,95.75,95.785,26045100069.0
2007-09-04 17:00:00,95.79,95.89,95.72,95.82,24692000008.0
2007-09-04 17:15:00,95.81,96.015,95.81,95.95,22766999963.0
2007-09-04 17:30:00,95.94,96.09,95.94,96.02,22193100006.0
2007-09-04 17:45:00,96.02,96.04,95.945,95.955,18558599946.0
2007-09-04 18:00:00,95.955,95.98,95.88,95.945,12332999991.0
2007-09-04 18:15:00,95.95,95.98,95.89,95.91,17809099963.0
2007-09-04 18:30:00,95.91,95.94,95.85,95.89,13908799988.0
2007-09-04 18:45:00,95.9,95.915,95.84,95.84,10653899980.0
2007-09-04 19:00:00,95.84,95.99,95.81,95.94,15499900002.0
2007-09-04 19:15:00,95.95,96.005,95.92,95.93,15307599999.0
2007-09-04 19:30:00,95.94,95.985,95.92,95.95,6714999990.0
2007-09-04 19:45:00,95.95,96.015,95.94,95.975,10227999943.0
2007-09-04 20:00:00,95.975,95.98,95.86,95.94,14810799950.0
2007-09-04 20:15:00,95.94,95.985,95.9,95.92,9594900016.0
2007-09-04 20:30:00,95.92,95.96,95.9,95.92,7438299971.0
2007-09-04 20:45:00,95.92,95.965,95.875,95.92,11839499945.0
2007-09-04 21:00:00,95.92,95.94,95.88,95.915,9460399993.0
2007-09-04 21:15:00,95.91,96.03,95.905,96.03,13036999991.0
2007-09-04 21:30:00,96.03,96.05,95.92,95.95,16332699984.0
2007-09-04 21:45:00,95.95,95.99,95.9,95.94,14369500003.0
2007-09-04 22:00:00,95.94,96.005,95.9,95.985,6559599995.0
2007-09-04 22:15:00,95.99,96.04,95.95,96.005,7903599998.0
2007-09-04 22:30:00,96.005,96.04,95.99,96.02,5455400015.0
2007-09-04 22:45:00,96.02,96.03,95.85,95.91,6542299980.0
2007-09-04 23:00:00,95.9,95.92,95.83,95.92,2135899977.0
2007-09-04 23:15:00,95.91,95.965,95.89,95.96,1970999994.0
2007-09-04 23:30:00,95.96,96.015,95.95,96.0,3036299989.0
2007-09-04 23:45:00,95.98,96.01,95.75,95.925,7893299994.0
2007-09-05 00:00:00,95.93,95.93,95.87,95.91,3452799993.0
2007-09-05 00:15:00,95.915,96.025,95.9,96.025,4468799998.0
2007-09-05 00:30:00,96.025,96.11,95.98,96.07,7533200002.0
2007-09-05 00:45:00,96.07,96.1,95.995,96.05,4132899997.0
2007-09-05 01:00:00,96.055,96.055,95.99,96.05,7009100002.0
2007-09-05 01:15:00,96.03,96.08,95.996,96.07,7655699992.0
2007-09-05 01:30:00,96.07,96.19,96.035,96.19,13287899968.0
2007-09-05 01:45:00,96.185,96.2,96.11,96.17,10330499986.0
2007-09-05 02:00:00,96.17,96.18,96.06,96.07,10433799995.0
2007-09-05 02:15:00,96.06,96.08,96.01,96.02,8073499964.0
2007-09-05 02:30:00,96.025,96.07,95.94,96.07,10941299965.0
2007-09-05 02:45:00,96.06,96.08,96.01,96.03,7532100031.0
2007-09-05 03:00:00,96.03,96.05,95.985,95.99,8504500008.0
2007-09-05 03:15:00,95.99,96.015,95.97,96.0,8212700027.0
2007-09-05 03:30:00,96.0,96.025,95.97,95.98,5963999980.0
2007-09-05 03:45:00,95.98,96.0,95.92,95.935,11244500024.0
2007-09-05 04:00:00,95.94,96.01,95.92,95.99,9202899991.0
2007-09-05 04:15:00,95.99,96.05,95.98,96.01,7719600007.0
2007-09-05 04:30:00,96.01,96.05,96.0,96.05,10049999985.0
2007-09-05 04:45:00,96.05,96.07,95.88,95.92,8910299950.0
2007-09-05 05:00:00,95.92,95.93,95.81,95.93,10054300604.0
2007-09-05 05:15:00,95.93,95.955,95.88,95.89,3989199999.0
2007-09-05 05:30:00,95.88,95.91,95.82,95.86,6809500018.0
2007-09-05 05:45:00,95.87,95.9,95.81,95.85,4446100009.0
2007-09-05 06:00:00,95.845,95.85,95.65,95.695,7536999961.0
2007-09-05 06:15:00,95.695,95.745,95.59,95.67,7353199980.0
2007-09-05 06:30:00,95.67,95.71,95.56,95.62,11574399988.0
2007-09-05 06:45:00,95.63,95.67,95.57,95.67,6331199994.0
2007-09-05 07:00:00,95.67,95.72,95.58,95.59,7374600010.0
2007-09-05 07:15:00,95.59,95.61,95.555,95.58,2769599983.0
2007-09-05 07:30:00,95.58,95.58,95.46,95.55,6080700011.0
2007-09-05 07:45:00,95.55,95.58,95.49,95.53,7687999990.0
2007-09-05 08:00:00,95.53,95.6,95.5,95.51,13031799962.0
2007-09-05 08:15:00,95.51,95.54,95.42,95.5,10801499989.0
2007-09-05 08:30:00,95.49,95.49,95.38,95.44,15522299947.0
2007-09-05 08:45:00,95.46,95.555,95.44,95.51,15282199925.0
2007-09-05 09:00:00,95.51,95.52,95.435,95.49,20784600016.0
2007-09-05 09:15:00,95.5,95.6,95.465,95.5,22473999960.0
2007-09-05 09:30:00,95.5,95.56,95.435,95.45,11117299957.0
2007-09-05 09:45:00,95.435,95.46,95.39,95.43,11183799951.0
2007-09-05 10:00:00,95.43,95.56,95.42,95.49,17781700000.0
2007-09-05 10:15:00,95.5,95.57,95.475,95.52,20614599945.0
2007-09-05 10:30:00,95.52,95.65,95.52,95.55,27754100014.0
2007-09-05 10:45:00,95.55,95.63,95.51,95.53,19281999940.0
2007-09-05 11:00:00,95.53,95.59,95.51,95.525,20121599980.0
2007-09-05 11:15:00,95.53,95.615,95.47,95.48,14712299982.0
2007-09-05 11:30:00,95.475,95.55,95.44,95.55,20013599997.0
2007-09-05 11:45:00,95.53,95.61,95.49,95.54,21708999982.0
2007-09-05 12:00:00,95.55,95.58,95.47,95.51,18017099986.0
2007-09-05 12:15:00,95.51,95.585,95.5,95.54,11864999975.0
2007-09-05 12:30:00,95.55,95.56,95.435,95.51,21166599885.0
2007-09-05 12:45:00,95.51,95.53,95.425,95.45,15942199991.0
2007-09-05 13:00:00,95.45,95.51,95.41,95.49,24892799952.0
2007-09-05 13:15:00,95.49,95.51,95.32,95.36,18510299911.0
2007-09-05 13:30:00,95.36,95.41,95.32,95.375,17363599995.0
2007-09-05 13:45:00,95.375,95.41,95.32,95.39,22159599938.0
2007-09-05 14:00:00,95.4,95.49,95.35,95.37,22286299928.0
2007-09-05 14:15:00,95.39,95.4,95.19,95.28,29573100043.0
2007-09-05 14:30:00,95.28,95.305,95.21,95.29,23424800036.0
2007-09-05 14:45:00,95.285,95.4,95.255,95.28,22118100070.0
2007-09-05 15:00:00,95.28,95.35,95.23,95.28,26129000136.0
2007-09-05 15:15:00,95.27,95.45,95.25,95.41,28836200100.0
2007-09-05 15:30:00,95.4,95.48,95.33,95.38,25852800080.0
2007-09-05 15:45:00,95.38,95.45,95.36,95.42,27464999943.0
2007-09-05 16:00:00,95.43,95.52,95.2,95.38,27126599806.0
2007-09-05 16:15:00,95.39,95.58,95.38,95.55,20862899950.0
2007-09-05 16:30:00,95.54,95.66,95.54,95.58,22196000080.0
2007-09-05 16:45:00,95.59,95.71,95.55,95.65,22504300089.0
2007-09-05 17:00:00,95.64,95.66,95.51,95.59,15992999985.0
2007-09-05 17:15:00,95.6,95.64,95.545,95.6,22005600010.0
2007-09-05 17:30:00,95.6,95.68,95.57,95.68,25003299973.0
2007-09-05 17:45:00,95.7,95.76,95.66,95.75,19946399947.0
2007-09-05 18:00:00,95.75,95.78,95.68,95.75,21906099928.0
2007-09-05 18:15:00,95.765,95.84,95.73,95.79,21237999989.0
2007-09-05 18:30:00,95.79,95.79,95.73,95.775,15641399997.0
2007-09-05 18:45:00,95.78,95.85,95.775,95.83,11180499995.0
2007-09-05 19:00:00,95.83,95.9,95.76,95.805,14947299937.0
2007-09-05 19:15:00,95.805,95.82,95.74,95.76,17874900004.0
2007-09-05 19:30:00,95.76,95.8,95.73,95.79,13153500003.0
2007-09-05 19:45:00,95.785,95.825,95.73,95.73,8654700008.0
2007-09-05 20:00:00,95.76,95.79,95.56,95.6,21023999993.0
2007-09-05 20:15:00,95.6,95.67,95.52,95.59,19072999983.0
2007-09-05 20:30:00,95.58,95.64,95.53,95.55,19661500058.0
2007-09-05 20:45:00,95.55,95.65,95.5,95.61,16600999949.0
2007-09-05 21:00:00,95.62,95.715,95.58,95.715,16343599926.0
2007-09-05 21:15:00,95.715,95.76,95.64,95.685,12849700005.0
2007-09-05 21:30:00,95.69,95.77,95.64,95.75,10877700002.0
2007-09-05 21:45:00,95.755,95.84,95.69,95.71,11723899989.0
2007-09-05 22:00:00,95.71,95.76,95.7,95.74,8219500009.0
2007-09-05 22:15:00,95.74,95.77,95.71,95.71,5386399998.0
2007-09-05 22:30:00,95.715,95.75,95.68,95.7,5436799997.0
2007-09-05 22:45:00,95.7,95.75,95.655,95.71,6440399985.0
2007-09-05 23:00:00,95.71,95.71,95.55,95.59,2325299969.0
2007-09-05 23:15:00,95.59,95.69,95.57,95.66,2400799991.0
2007-09-05 23:30:00,95.655,95.68,95.5,95.56,4005700000.0
2007-09-05 23:45:00,95.57,95.6,95.52,95.54,2624800000.0
2007-09-06 00:00:00,95.54,95.57,95.49,95.555,3398999997.0
2007-09-06 00:15:00,95.55,95.595,95.51,95.54,5098800003.0
2007-09-06 00:30:00,95.54,95.62,95.52,95.59,4063499998.0
2007-09-06 00:45:00,95.59,95.63,95.51,95.61,3792400009.0
2007-09-06 01:00:00,95.61,95.63,95.54,95.55,5316800018.0
2007-09-06 01:15:00,95.55,95.585,95.45,95.51,9733899974.0
2007-09-06 01:30:00,95.505,95.52,95.375,95.435,14627299972.0
2007-09-06 01:45:00,95.44,95.53,95.38,95.49,14364499982.0
2007-09-06 02:00:00,95.49,95.595,95.46,95.59,14842899979.0
2007-09-06 02:15:00,95.59,95.59,95.455,95.475,8370999985.0
2007-09-06 02:30:00,95.48,95.56,95.44,95.46,9945599996.0
2007-09-06 02:45:00,95.46,95.61,95.45,95.52,12930299982.0
2007-09-06 03:00:00,95.51,95.59,95.51,95.565,6735299966.0
2007-09-06 03:15:00,95.565,95.59,95.52,95.57,3745899992.0
2007-09-06 03:30:00,95.57,95.7,95.57,95.63,7932199990.0
2007-09-06 03:45:00,95.63,95.7,95.6,95.69,4484299978.0
2007-09-06 04:00:00,95.68,95.78,95.67,95.71,5992000001.0
2007-09-06 04:15:00,95.71,95.75,95.69,95.71,1995200006.0
2007-09-06 04:30:00,95.71,95.73,95.655,95.69,1098899996.0
2007-09-06 04:45:00,95.69,95.745,95.68,95.745,1478199991.0
2007-09-06 05:00:00,95.75,95.75,95.73,95.735,2112500000.0
2007-09-06 05:15:00,95.74,95.89,95.73,95.805,6659699993.0
2007-09-06 05:30:00,95.805,95.83,95.72,95.74,2811999996.0
2007-09-06 05:45:00,95.74,95.77,95.675,95.74,2270599996.0
2007-09-06 06:00:00,95.74,95.76,95.69,95.74,1350799998.0
2007-09-06 06:15:00,95.74,95.88,95.74,95.79,5913199971.0
2007-09-06 06:30:00,95.8,95.81,95.745,95.8,4636399988.0
2007-09-06 06:45:00,95.8,95.82,95.715,95.745,2420899992.0
2007-09-06 07:00:00,95.745,95.8,95.68,95.72,6244299997.0
2007-09-06 07:15:00,95.72,95.74,95.63,95.63,4195199997.0
2007-09-06 07:30:00,95.65,95.69,95.56,95.595,6991299995.0
2007-09-06 07:45:00,95.61,95.7,95.58,95.58,10877199988.0
2007-09-06 08:00:00,95.59,95.72,95.59,95.7,11785199969.0
2007-09-06 08:15:00,95.7,95.75,95.63,95.7,8048600003.0
2007-09-06 08:30:00,95.7,95.71,95.62,95.685,14175999980.0
2007-09-06 08:45:00,95.685,95.73,95.61,95.68,10508199999.0
2007-09-06 09:00:00,95.68,95.71,95.6,95.63,15531400027.0
2007-09-06 09:15:00,95.64,95.73,95.63,95.69,12459300010.0
2007-09-06 09:30:00,95.7,95.8,95.675,95.74,12614500047.0
2007-09-06 09:45:00,95.74,95.77,95.68,95.72,12248899990.0
2007-09-06 10:00:00,95.715,95.77,95.7,95.75,10214299996.0
2007-09-06 10:15:00,95.75,95.82,95.75,95.77,15296399923.0
2007-09-06 10:30:00,95.77,95.81,95.74,95.77,10800799954.0
2007-09-06 10:45:00,95.77,95.9,95.765,95.86,11862499955.0
2007-09-06 11:00:00,95.85,95.935,95.83,95.9,21971499970.0
2007-09-06 11:15:00,95.91,95.91,95.77,95.77,21820799976.0
2007-09-06 11:30:00,95.76,95.77,95.65,95.69,21856400018.0
2007-09-06 11:45:00,95.7,95.83,95.67,95.79,18084399960.0
2007-09-06 12:00:00,95.79,95.805,95.53,95.61,21501200008.0
2007-09-06 12:15:00,95.61,95.7,95.58,95.615,22364699968.0
2007-09-06 12:30:00,95.61,95.68,95.6,95.67,20777900005.0
2007-09-06 12:45:00,95.68,95.69,95.6,95.64,15579499982.0
2007-09-06 13:00:00,95.58,95.68,95.58,95.6,23094900066.0
2007-09-06 13:15:00,95.59,95.605,95.505,95.57,20157799983.0
2007-09-06 13:30:00,95.58,95.62,95.56,95.6,22263399977.0
2007-09-06 13:45:00,95.59,95.68,95.49,95.665,24435000026.0
2007-09-06 14:00:00,95.67,95.78,95.65,95.76,23262799945.0
2007-09-06 14:15:00,95.75,95.8,95.69,95.71,23344199933.0
2007-09-06 14:30:00,95.73,95.84,95.7,95.78,24999800098.0
2007-09-06 14:45:00,95.77,95.8,95.62,95.685,24218600064.0
2007-09-06 15:00:00,95.69,95.86,95.65,95.83,26304099991.0
2007-09-06 15:15:00,95.84,95.88,95.81,95.83,24712799950.0
2007-09-06 15:30:00,95.84,95.89,95.74,95.78,23183600011.0
2007-09-06 15:45:00,95.79,95.85,95.76,95.79,20662400040.0
2007-09-06 16:00:00,95.81,95.87,95.69,95.815,30125700128.0
2007-09-06 16:15:00,95.815,95.89,95.77,95.82,25482299899.0
2007-09-06 16:30:00,95.83,95.94,95.8,95.88,27391099844.0
2007-09-06 16:45:00,95.87,95.99,95.85,95.93,24384499934.0
2007-09-06 17:00:00,95.94,96.015,95.89,95.99,24355499972.0
2007-09-06 17:15:00,96.0,96.08,95.96,96.05,22735599994.0
2007-09-06 17:30:00,96.05,96.15,96.035,96.12,14808299994.0
2007-09-06 17:45:00,96.12,96.15,96.015,96.02,9851800000.0
2007-09-06 18:00:00,96.02,96.05,95.97,96.03,9053499966.0
2007-09-06 18:15:00,96.03,96.105,95.96,95.97,9612099990.0
2007-09-06 18:30:00,95.97,96.015,95.94,95.95,5998399987.0
2007-09-06 18:45:00,95.95,95.995,95.91,95.98,10387599964.0
2007-09-06 19:00:00,95.98,96.02,95.89,95.93,12460499959.0
2007-09-06 19:15:00,95.93,95.935,95.85,95.88,11331599942.0
2007-09-06 19:30:00,95.88,95.89,95.82,95.88,10592499953.0
2007-09-06 19:45:00,95.89,95.945,95.88,95.93,8425999980.0
2007-09-06 20:00:00,95.93,95.98,95.87,95.94,7825099973.0
2007-09-06 20:15:00,95.94,95.99,95.9,95.93,5932999992.0
2007-09-06 20:30:00,95.93,95.96,95.91,95.92,8430299944.0
2007-09-06 20:45:00,95.92,95.955,95.86,95.94,8630899950.0
2007-09-06 21:00:00,95.94,96.02,95.94,96.01,8273899962.0
2007-09-06 21:15:00,96.005,96.015,95.95,95.985,6278799976.0
2007-09-06 21:30:00,95.99,96.02,95.95,95.985,4289199971.0
2007-09-06 21:45:00,95.98,96.01,95.96,96.0,4286999974.0
2007-09-06 22:00:00,96.0,96.01,95.96,95.995,3546399999.0
2007-09-06 22:15:00,96.005,96.03,95.99,96.02,3816799999.0
2007-09-06 22:30:00,96.025,96.025,95.96,95.97,4036300001.0
2007-09-06 22:45:00,95.97,96.03,95.95,96.02,2420099992.0
2007-09-06 23:00:00,96.0,96.01,95.94,95.98,323800000.0
2007-09-06 23:15:00,95.975,96.0,95.94,95.99,1338700000.0
2007-09-06 23:30:00,95.995,96.09,95.9,96.08,1693499996.0
2007-09-06 23:45:00,96.085,96.13,96.05,96.11,1923200000.0
2007-09-07 00:00:00,96.11,96.13,96.04,96.045,3297399982.0
2007-09-07 00:15:00,96.05,96.08,96.025,96.06,2363799993.0
2007-09-07 00:30:00,96.06,96.06,95.99,96.04,5403799983.0
2007-09-07 00:45:00,96.04,96.07,96.01,96.07,5932399985.0
2007-09-07 01:00:00,96.07,96.09,96.03,96.07,5569999994.0
2007-09-07 01:15:00,96.07,96.28,96.06,96.09,10715899970.0
2007-09-07 01:30:00,96.09,96.14,96.07,96.08,4933399978.0
2007-09-07 01:45:00,96.08,96.15,96.01,96.1,10508900022.0
2007-09-07 02:00:00,96.1,96.12,95.94,95.955,7962099990.0
2007-09-07 02:15:00,95.955,96.01,95.95,95.97,7553599974.0
2007-09-07 02:30:00,95.97,95.98,95.9,95.91,7547399984.0
2007-09-07 02:45:00,95.915,96.01,95.9,95.99,11936999951.0
2007-09-07 03:00:00,95.99,96.02,95.98,96.0,6749999959.0
2007-09-07 03:15:00,96.0,96.005,95.91,95.92,5154299992.0
2007-09-07 03:30:00,95.92,95.98,95.89,95.92,4776999993.0
2007-09-07 03:45:00,95.92,95.93,95.82,95.85,3783999987.0
2007-09-07 04:00:00,95.85,95.89,95.78,95.84,2852599989.0
2007-09-07 04:15:00,95.84,95.85,95.775,95.795,3523600006.0
2007-09-07 04:30:00,95.8,95.84,95.79,95.83,2654099994.0
2007-09-07 04:45:00,95.83,95.87,95.81,95.83,2789399979.0
2007-09-07 05:00:00,95.83,95.88,95.8,95.82,1063599998.0
2007-09-07 05:15:00,95.82,95.86,95.802,95.82,2271600008.0
2007-09-07 05:30:00,95.82,95.83,95.78,95.8,1552999993.0
2007-09-07 05:45:00,95.79,95.81,95.685,95.75,8828499997.0
2007-09-07 06:00:00,95.75,95.78,95.65,95.77,10346299996.0
2007-09-07 06:15:00,95.77,95.82,95.74,95.78,2250399992.0
2007-09-07 06:30:00,95.78,95.78,95.66,95.68,3880499977.0
2007-09-07 06:45:00,95.68,95.73,95.65,95.685,4530900000.0
2007-09-07 07:00:00,95.685,95.74,95.68,95.72,2438500003.0
2007-09-07 07:15:00,95.72,95.74,95.65,95.69,4751800001.0
2007-09-07 07:30:00,95.69,95.82,95.68,95.78,3328799996.0
2007-09-07 07:45:00,95.78,95.8,95.7,95.73,2777899996.0
2007-09-07 08:00:00,95.74,95.8,95.69,95.77,3741499987.0
2007-09-07 08:15:00,95.77,95.78,95.72,95.74,6352999998.0
2007-09-07 08:30:00,95.74,95.77,95.72,95.75,4652000007.0
2007-09-07 08:45:00,95.74,95.77,95.73,95.75,4487300013.0
2007-09-07 09:00:00,95.75,95.8,95.74,95.78,6600000018.0
2007-09-07 09:15:00,95.77,95.78,95.62,95.71,16560800116.0
2007-09-07 09:30:00,95.71,95.75,95.665,95.7,15353500048.0
2007-09-07 09:45:00,95.7,95.89,95.68,95.84,16326800005.0
2007-09-07 10:00:00,95.84,95.86,95.77,95.77,14132300029.0
2007-09-07 10:15:00,95.78,95.86,95.75,95.82,7134800029.0
2007-09-07 10:30:00,95.83,95.85,95.805,95.85,5629600021.0
2007-09-07 10:45:00,95.85,95.94,95.82,95.89,10915300038.0
2007-09-07 11:00:00,95.88,95.94,95.85,95.9,9729100035.0
2007-09-07 11:15:00,95.9,95.96,95.84,95.87,12841700034.0
2007-09-07 11:30:00,95.87,95.91,95.85,95.89,7702900065.0
2007-09-07 11:45:00,95.89,95.91,95.86,95.885,14181199937.0
2007-09-07 12:00:00,95.89,95.93,95.87,95.89,12603200000.0
2007-09-07 12:15:00,95.9,95.91,95.81,95.88,9918699986.0
2007-09-07 12:30:00,95.89,95.97,95.835,95.96,12980899988.0
2007-09-07 12:45:00,95.96,95.97,95.9,95.92,11301800020.0
2007-09-07 13:00:00,95.92,95.96,95.84,95.84,12162500037.0
2007-09-07 13:15:00,95.83,95.89,95.83,95.86,10123300022.0
2007-09-07 13:30:00,95.85,95.93,95.84,95.92,10044500035.0
2007-09-07 13:45:00,95.91,95.96,95.875,95.95,11627400019.0
2007-09-07 14:00:00,95.94,96.0,95.92,96.0,10268599968.0
2007-09-07 14:15:00,96.0,96.09,95.92,96.06,24193699887.0
2007-09-07 14:30:00,95.87,95.995,95.79,95.89,20791000060.0
2007-09-07 14:45:00,95.88,95.98,95.81,95.85,25926000145.0
2007-09-07 15:00:00,95.83,95.895,95.62,95.68,20975599976.0
2007-09-07 15:15:00,95.7,95.79,95.6,95.77,25628500093.0
2007-09-07 15:30:00,95.76,95.8,95.58,95.76,24160000215.0
2007-09-07 15:45:00,95.75,95.83,95.68,95.83,24749400063.0
2007-09-07 16:00:00,95.86,95.86,95.67,95.74,26804999730.0
2007-09-07 16:15:00,95.72,95.83,95.68,95.74,27120399960.0
2007-09-07 16:30:00,95.72,95.75,95.57,95.63,24709800102.0
2007-09-07 16:45:00,95.63,95.65,95.355,95.36,22927199969.0
2007-09-07 17:00:00,95.37,95.42,95.29,95.36,28606899851.0
2007-09-07 17:15:00,95.36,95.39,95.26,95.3,27999699941.0
2007-09-07 17:30:00,95.29,95.45,95.26,95.445,23144399921.0
2007-09-07 17:45:00,95.45,95.63,95.38,95.56,25127999982.0
2007-09-07 18:00:00,95.56,95.565,95.43,95.52,17533399991.0
2007-09-07 18:15:00,95.52,95.66,95.46,95.64,19502799974.0
2007-09-07 18:30:00,95.66,95.67,95.47,95.48,12517599982.0
2007-09-07 18:45:00,95.48,95.525,95.46,95.52,14276599980.0
2007-09-07 19:00:00,95.52,95.59,95.47,95.565,13895300004.0
2007-09-07 19:15:00,95.57,95.57,95.44,95.46,11726099994.0
2007-09-07 19:30:00,95.46,95.49,95.35,95.365,12695600013.0
2007-09-07 19:45:00,95.37,95.47,95.35,95.44,11004599984.0
2007-09-07 20:00:00,95.435,95.495,95.375,95.46,12537199999.0
2007-09-07 20:15:00,95.465,95.5,95.41,95.43,8100399994.0
2007-09-07 20:30:00,95.44,95.495,95.395,95.45,11775299970.0
2007-09-07 20:45:00,95.45,95.47,95.335,95.39,13532700007.0
2007-09-07 21:00:00,95.39,95.485,95.39,95.46,8690299978.0
2007-09-07 21:15:00,95.46,95.495,95.34,95.41,9133999987.0
2007-09-07 21:30:00,95.41,95.485,95.38,95.47,11260100027.0
2007-09-07 21:45:00,95.47,95.515,95.385,95.4,9900600010.0
2007-09-07 22:00:00,95.4,95.45,95.375,95.44,4927399989.0
2007-09-07 22:15:00,95.44,95.5,95.43,95.48,5750499988.0
2007-09-07 22:30:00,95.48,95.505,95.42,95.485,4836999991.0
2007-09-07 22:45:00,95.49,95.515,95.29,95.35,5353699997.0
2007-09-09 23:00:00,95.163,95.343,95.0,95.01,1524099999.0
2007-09-09 23:15:00,95.01,95.1,95.0,95.05,1513299999.0
2007-09-09 23:30:00,95.03,95.08,94.99,95.07,1330800000.0
2007-09-09 23:45:00,95.07,95.15,95.03,95.09,788400000.0
2007-09-10 00:00:00,95.11,95.11,94.88,94.99,3001500000.0
2007-09-10 00:15:00,95.0,95.07,94.935,95.045,1523100003.0
2007-09-10 00:30:00,95.045,95.07,94.94,94.99,2050400000.0
2007-09-10 00:45:00,94.99,95.055,94.93,95.015,2046200003.0
2007-09-10 01:00:00,95.015,95.155,94.99,95.14,4853000000.0
2007-09-10 01:15:00,95.135,95.15,95.04,95.1,6896700005.0
2007-09-10 01:30:00,95.1,95.235,95.1,95.22,6585100002.0
2007-09-10 01:45:00,95.22,95.28,95.08,95.14,9327999993.0
2007-09-10 02:00:00,95.145,95.2,95.07,95.11,11582199977.0
2007-09-10 02:15:00,95.11,95.18,95.11,95.135,11513499981.0
2007-09-10 02:30:00,95.13,95.17,95.05,95.06,11527900039.0
2007-09-10 02:45:00,95.06,95.08,95.0,95.065,11388000002.0
2007-09-10 03:00:00,95.06,95.14,95.05,95.135,7293499980.0
2007-09-10 03:15:00,95.135,95.2,95.09,95.115,13357599960.0
2007-09-10 03:30:00,95.115,95.215,95.08,95.19,9800700007.0
2007-09-10 03:45:00,95.19,95.35,95.18,95.23,9866199991.0
2007-09-10 04:00:00,95.23,95.285,95.21,95.23,6451399980.0
2007-09-10 04:15:00,95.23,95.305,95.17,95.27,7690099993.0
2007-09-10 04:30:00,95.27,95.29,95.18,95.21,5263399992.0
2007-09-10 04:45:00,95.21,95.25,95.21,95.22,3277799986.0
2007-09-10 05:00:00,95.22,95.24,95.155,95.2,1230299998.0
2007-09-10 05:15:00,95.2,95.21,95.1,95.11,1600700002.0
2007-09-10 05:30:00,95.11,95.22,95.1,95.22,1802799999.0
2007-09-10 05:45:00,95.22,95.36,95.21,95.315,4133199984.0
2007-09-10 06:00:00,95.32,95.405,95.285,95.36,8742199988.0
2007-09-10 06:15:00,95.36,95.42,95.33,95.42,7241699982.0
2007-09-10 06:30:00,95.42,95.48,95.38,95.415,7333299987.0
2007-09-10 06:45:00,95.405,95.51,95.39,95.48,4766799989.0
2007-09-10 07:00:00,95.48,95.49,95.34,95.35,9281699995.0
2007-09-10 07:15:00,95.34,95.37,95.3,95.37,6701599977.0
2007-09-10 07:30:00,95.37,95.38,95.34,95.37,4264500003.0
2007-09-10 07:45:00,95.37,95.465,95.36,95.435,5979599982.0
2007-09-10 08:00:00,95.43,95.455,95.38,95.38,6275000006.0
2007-09-10 08:15:00,95.38,95.4,95.32,95.36,2361000003.0
2007-09-10 08:30:00,95.37,95.43,95.3,95.43,7419600006.0
2007-09-10 08:45:00,95.43,95.445,95.32,95.345,12026099995.0
2007-09-10 09:00:00,95.35,95.52,95.28,95.455,11540899966.0
2007-09-10 09:15:00,95.46,95.53,95.445,95.48,8355200011.0
2007-09-10 09:30:00,95.48,95.67,95.47,95.63,8722599977.0
2007-09-10 09:45:00,95.63,95.645,95.54,95.57,7059600020.0
2007-09-10 10:00:00,95.56,95.65,95.55,95.58,9217399995.0
2007-09-10 10:15:00,95.58,95.6,95.52,95.53,8835300009.0
2007-09-10 10:30:00,95.51,95.625,95.5,95.6,6983600006.0
2007-09-10 10:45:00,95.59,95.73,95.57,95.65,7321699995.0
2007-09-10 11:00:00,95.66,95.87,95.615,95.84,8835799968.0
2007-09-10 11:15:00,95.84,95.85,95.775,95.83,8734100012.0
2007-09-10 11:30:00,95.82,96.01,95.78,95.88,9207499980.0
2007-09-10 11:45:00,95.88,95.925,95.705,95.745,7934999998.0
2007-09-10 12:00:00,95.74,95.79,95.725,95.74,6546699988.0
2007-09-10 12:15:00,95.75,95.75,95.675,95.69,7216099999.0
2007-09-10 12:30:00,95.69,95.83,95.66,95.78,4252100004.0
2007-09-10 12:45:00,95.79,95.79,95.67,95.745,5899600004.0
2007-09-10 13:00:00,95.75,95.76,95.65,95.67,6822899987.0
2007-09-10 13:15:00,95.67,95.69,95.54,95.61,5709500007.0
2007-09-10 13:30:00,95.605,95.66,95.58,95.58,8272599996.0
2007-09-10 13:45:00,95.59,95.66,95.58,95.65,7480399990.0
2007-09-10 14:00:00,95.645,95.665,95.575,95.625,8286499988.0
2007-09-10 14:15:00,95.62,95.725,95.62,95.72,6016200002.0
2007-09-10 14:30:00,95.73,95.81,95.68,95.78,6656800000.0
2007-09-10 14:45:00,95.78,95.88,95.755,95.87,7579799996.0
2007-09-10 15:00:00,95.86,96.01,95.85,95.89,10571500004.0
2007-09-10 15:15:00,95.89,95.94,95.86,95.88,6516600007.0
2007-09-10 15:30:00,95.88,95.97,95.85,95.86,14539000004.0
2007-09-10 15:45:00,95.85,95.93,95.755,95.755,14770900004.0
2007-09-10 16:00:00,95.76,95.85,95.695,95.71,13616399981.0
2007-09-10 16:15:00,95.715,95.765,95.64,95.65,12622299983.0
2007-09-10 16:30:00,95.65,95.66,95.495,95.54,9435599979.0
2007-09-10 16:45:00,95.54,95.58,95.46,95.47,9766599997.0
2007-09-10 17:00:00,95.47,95.595,95.385,95.415,11899099985.0
2007-09-10 17:15:00,95.41,95.615,95.4,95.57,12854199998.0
2007-09-10 17:30:00,95.57,95.645,95.47,95.615,13510500003.0
2007-09-10 17:45:00,95.615,95.65,95.55,95.615,11258499995.0
2007-09-10 18:00:00,95.62,95.645,95.57,95.59,9197800017.0
2007-09-10 18:15:00,95.59,95.74,95.55,95.67,14270599988.0
2007-09-10 18:30:00,95.665,95.675,95.595,95.63,8361499982.0
2007-09-10 18:45:00,95.635,95.655,95.57,95.64,8132599983.0
2007-09-10 19:00:00,95.64,95.67,95.585,95.67,7989899977.0
2007-09-10 19:15:00,95.665,95.76,95.66,95.72,11411099989.0
2007-09-10 19:30:00,95.72,95.765,95.68,95.71,8625599991.0
2007-09-10 19:45:00,95.71,95.72,95.58,95.6,7847500002.0
2007-09-10 20:00:00,95.61,95.63,95.56,95.63,6751399999.0
2007-09-10 20:15:00,95.62,95.69,95.59,95.675,9788099986.0
2007-09-10 20:30:00,95.68,95.69,95.63,95.645,10276299978.0
2007-09-10 20:45:00,95.645,95.69,95.615,95.67,11480599997.0
2007-09-10 21:00:00,95.66,95.81,95.62,95.75,13184800003.0
2007-09-10 21:15:00,95.745,95.85,95.745,95.78,16817099984.0
2007-09-10 21:30:00,95.78,95.83,95.73,95.77,13019499989.0
2007-09-10 21:45:00,95.77,95.78,95.7,95.73,11030499989.0
2007-09-10 22:00:00,95.73,95.8,95.715,95.79,7639299986.0
2007-09-10 22:15:00,95.795,95.82,95.775,95.81,2504099998.0
2007-09-10 22:30:00,95.815,95.82,95.77,95.8,3456300018.0
2007-09-10 22:45:00,95.8,95.84,95.755,95.79,1928700010.0
2007-09-10 23:00:00,95.81,95.81,95.732,95.76,1623999996.0
2007-09-10 23:15:00,95.76,95.9,95.76,95.79,2044600002.0
2007-09-10 23:30:00,95.82,95.86,95.73,95.774,1940300003.0
2007-09-10 23:45:00,95.8,95.84,95.78,95.82,2363599984.0
2007-09-11 00:00:00,95.815,95.82,95.74,95.8,2440399994.0
2007-09-11 00:15:00,95.81,95.82,95.7,95.77,4086099996.0
2007-09-11 00:30:00,95.77,95.805,95.745,95.76,3593899995.0
2007-09-11 00:45:00,95.75,95.78,95.735,95.755,5188499996.0
2007-09-11 01:00:00,95.755,95.76,95.69,95.725,8614499956.0
2007-09-11 01:15:00,95.73,95.73,95.63,95.635,8470999974.0
2007-09-11 01:30:00,95.635,95.645,95.58,95.6,9045199952.0
2007-09-11 01:45:00,95.6,95.71,95.54,95.67,12963699946.0
2007-09-11 02:00:00,95.67,95.77,95.65,95.72,12599199987.0
2007-09-11 02:15:00,95.71,95.75,95.62,95.62,11941999956.0
2007-09-11 02:30:00,95.63,95.65,95.59,95.62,5677300010.0
2007-09-11 02:45:00,95.62,95.63,95.54,95.56,9282402289.0
2007-09-11 03:00:00,95.56,95.6,95.55,95.6,8130499997.0
2007-09-11 03:15:00,95.6,95.6,95.54,95.56,5001900012.0
2007-09-11 03:30:00,95.565,95.66,95.55,95.64,6508200007.0
2007-09-11 03:45:00,95.64,95.71,95.63,95.69,2923100001.0
2007-09-11 04:00:00,95.69,95.69,95.625,95.64,6117900016.0
2007-09-11 04:15:00,95.64,95.65,95.57,95.6,6646200017.0
2007-09-11 04:30:00,95.6,95.69,95.6,95.68,2536699998.0
2007-09-11 04:45:00,95.68,95.72,95.64,95.68,5160399990.0
2007-09-11 05:00:00,95.67,95.74,95.65,95.73,5138299992.0
2007-09-11 05:15:00,95.72,95.74,95.71,95.73,2756199994.0
2007-09-11 05:30:00,95.73,95.78,95.66,95.78,9653100015.0
2007-09-11 05:45:00,95.78,95.78,95.73,95.74,6747000018.0
2007-09-11 06:00:00,95.74,95.76,95.68,95.75,8001399970.0
2007-09-11 06:15:00,95.75,95.85,95.74,95.785,11391799985.0
2007-09-11 06:30:00,95.79,95.85,95.77,95.85,4290400001.0
2007-09-11 06:45:00,95.85,95.875,95.795,95.845,8283300026.0
2007-09-11 07:00:00,95.845,95.93,95.845,95.885,11781699995.0
2007-09-11 07:15:00,95.88,95.89,95.81,95.81,8520799998.0
2007-09-11 07:30:00,95.81,95.81,95.7,95.72,7861999989.0
2007-09-11 07:45:00,95.72,95.77,95.66,95.7,9099199987.0
2007-09-11 08:00:00,95.7,95.74,95.65,95.71,13096300008.0
2007-09-11 08:15:00,95.7,95.72,95.62,95.67,12980400009.0
2007-09-11 08:30:00,95.67,95.76,95.63,95.65,13070299953.0
2007-09-11 08:45:00,95.65,95.68,95.45,95.52,23621399955.0
2007-09-11 09:00:00,95.52,95.61,95.48,95.56,18141399982.0
2007-09-11 09:15:00,95.56,95.58,95.5,95.52,18810999939.0
2007-09-11 09:30:00,95.52,95.54,95.4,95.5,8659499957.0
2007-09-11 09:45:00,95.51,95.56,95.49,95.54,16094500000.0
2007-09-11 10:00:00,95.54,95.56,95.49,95.53,13223199960.0
2007-09-11 10:15:00,95.54,95.66,95.53,95.62,13860799966.0
2007-09-11 10:30:00,95.62,95.73,95.59,95.72,15716899979.0
2007-09-11 10:45:00,95.7,95.74,95.61,95.63,19569899918.0
2007-09-11 11:00:00,95.63,95.73,95.63,95.665,14301499978.0
2007-09-11 11:15:00,95.67,95.74,95.645,95.71,11059100005.0
2007-09-11 11:30:00,95.71,95.72,95.635,95.68,14047099968.0
2007-09-11 11:45:00,95.68,95.76,95.675,95.74,11436099978.0
2007-09-11 12:00:00,95.74,95.75,95.63,95.72,17312300009.0
2007-09-11 12:15:00,95.73,95.82,95.7,95.76,21717499989.0
2007-09-11 12:30:00,95.76,95.78,95.7,95.75,19720799967.0
2007-09-11 12:45:00,95.75,95.84,95.74,95.78,22583799991.0
2007-09-11 13:00:00,95.78,95.8,95.72,95.73,16321200033.0
2007-09-11 13:15:00,95.73,95.85,95.71,95.8,20299799926.0
2007-09-11 13:30:00,95.79,95.89,95.78,95.83,12997799984.0
2007-09-11 13:45:00,95.83,95.97,95.83,95.94,18204100007.0
2007-09-11 14:00:00,95.94,96.08,95.91,95.92,22578499962.0
2007-09-11 14:15:00,95.9,96.0,95.9,95.99,19552999993.0
2007-09-11 14:30:00,95.98,96.02,95.9,95.93,19837399932.0
2007-09-11 14:45:00,95.92,95.97,95.88,95.94,18476599964.0
2007-09-11 15:00:00,95.94,95.97,95.89,95.94,19449599948.0
2007-09-11 15:15:00,95.95,96.06,95.94,96.04,20813799944.0
2007-09-11 15:30:00,96.05,96.09,95.98,96.06,23157000065.0
2007-09-11 15:45:00,96.06,96.09,96.01,96.08,23612300024.0
2007-09-11 16:00:00,96.075,96.18,96.02,96.09,25160499909.0
2007-09-11 16:15:00,96.09,96.2,96.09,96.14,19597800007.0
2007-09-11 16:30:00,96.16,96.24,96.09,96.22,23470900027.0
2007-09-11 16:45:00,96.21,96.25,96.15,96.23,21122999882.0
2007-09-11 17:00:00,96.24,96.24,96.08,96.13,24906499853.0
2007-09-11 17:15:00,96.14,96.21,96.085,96.17,24030699916.0
2007-09-11 17:30:00,96.17,96.22,96.035,96.08,18149299976.0
2007-09-11 17:45:00,96.07,96.1,96.02,96.05,19263900002.0
2007-09-11 18:00:00,96.05,96.13,95.97,96.06,17286399984.0
2007-09-11 18:15:00,96.06,96.11,95.98,96.03,19848099972.0
2007-09-11 18:30:00,96.03,96.07,95.99,96.035,17572100010.0
2007-09-11 18:45:00,96.04,96.07,96.01,96.055,13829099955.0
2007-09-11 19:00:00,96.05,96.1,96.025,96.04,11734099959.0
2007-09-11 19:15:00,96.04,96.055,95.98,96.03,14627499947.0
2007-09-11 19:30:00,96.03,96.08,95.98,95.985,15360199995.0
2007-09-11 19:45:00,95.99,96.05,95.98,96.02,9495299982.0
2007-09-11 20:00:00,96.02,96.11,96.0,96.08,20716000011.0
2007-09-11 20:15:00,96.08,96.12,96.06,96.11,14530800001.0
2007-09-11 20:30:00,96.11,96.12,96.045,96.09,11490199944.0
2007-09-11 20:45:00,96.09,96.11,96.05,96.095,14329199981.0
2007-09-11 21:00:00,96.09,96.185,96.09,96.15,12115600015.0
2007-09-11 21:15:00,96.15,96.17,96.1,96.13,7868900024.0
2007-09-11 21:30:00,96.12,96.15,96.03,96.04,13816400018.0
2007-09-11 21:45:00,96.04,96.13,96.01,96.09,11865799909.0
2007-09-11 22:00:00,96.08,96.14,96.075,96.09,8456600006.0
2007-09-11 22:15:00,96.1,96.11,96.035,96.1,4259100018.0
2007-09-11 22:30:00,96.1,96.12,96.03,96.1,10470299990.0
2007-09-11 22:45:00,96.1,96.13,96.07,96.09,7922300002.0
2007-09-11 23:00:00,96.08,96.14,96.07,96.12,3560800005.0
2007-09-11 23:15:00,96.11,96.15,96.08,96.11,5781199987.0
2007-09-11 23:30:00,96.1,96.12,96.04,96.075,2824199993.0
2007-09-11 23:45:00,96.075,96.15,96.01,96.14,6238000002.0
2007-09-12 00:00:00,96.14,96.16,96.07,96.105,4369700009.0
2007-09-12 00:15:00,96.105,96.11,96.06,96.06,3616799996.0
2007-09-12 00:30:00,96.07,96.1,96.05,96.07,4421600006.0
2007-09-12 00:45:00,96.08,96.15,96.07,96.09,5766300005.0
2007-09-12 01:00:00,96.09,96.11,96.0,96.01,5840500003.0
2007-09-12 01:15:00,96.01,96.04,95.995,96.0,7116199998.0
2007-09-12 01:30:00,96.0,96.09,96.0,96.02,11733700026.0
2007-09-12 01:45:00,96.02,96.07,95.96,95.98,12021300018.0
2007-09-12 02:00:00,95.98,96.01,95.905,95.98,12444399953.0
2007-09-12 02:15:00,95.98,95.98,95.94,95.97,8772899954.0
2007-09-12 02:30:00,95.97,95.99,95.93,95.99,12763699911.0
2007-09-12 02:45:00,95.99,96.01,95.95,95.99,11682599941.0
2007-09-12 03:00:00,96.0,96.04,95.95,95.98,16401899889.0
2007-09-12 03:15:00,95.97,96.01,95.93,95.97,11862700057.0
2007-09-12 03:30:00,95.97,96.02,95.93,96.0,9237899954.0
2007-09-12 03:45:00,96.01,96.01,95.92,95.94,7981899911.0
2007-09-12 04:00:00,95.94,95.96,95.93,95.95,4143499959.0
2007-09-12 04:15:00,95.95,95.97,95.91,95.97,6487099958.0
2007-09-12 04:30:00,95.97,96.05,95.955,96.04,7879000017.0
2007-09-12 04:45:00,96.04,96.1,96.01,96.085,12717999993.0
2007-09-12 05:00:00,96.08,96.13,96.027,96.1,7367099957.0
2007-09-12 05:15:00,96.095,96.14,96.06,96.06,9183199964.0
2007-09-12 05:30:00,96.06,96.07,96.01,96.02,5971999987.0
2007-09-12 05:45:00,96.02,96.24,96.02,96.24,15423199884.0
2007-09-12 06:00:00,96.23,96.25,96.105,96.14,17104499871.0
2007-09-12 06:15:00,96.13,96.21,96.09,96.2,11586199928.0
2007-09-12 06:30:00,96.2,96.23,96.15,96.19,12972399992.0
2007-09-12 06:45:00,96.19,96.22,96.155,96.18,12911599967.0
2007-09-12 07:00:00,96.18,96.19,96.14,96.15,9693799978.0
2007-09-12 07:15:00,96.15,96.22,96.12,96.15,22456199929.0
2007-09-12 07:30:00,96.16,96.19,96.03,96.11,23204599963.0
2007-09-12 07:45:00,96.1,96.16,96.05,96.09,17283400028.0
2007-09-12 08:00:00,96.1,96.11,96.04,96.1,21439399973.0
2007-09-12 08:15:00,96.1,96.135,96.065,96.08,17532300048.0
2007-09-12 08:30:00,96.07,96.14,96.07,96.1,20375400063.0
2007-09-12 08:45:00,96.095,96.13,96.04,96.06,15136500008.0
2007-09-12 09:00:00,96.06,96.15,96.01,96.14,17615700031.0
2007-09-12 09:15:00,96.14,96.16,96.09,96.14,20798299991.0
2007-09-12 09:30:00,96.12,96.15,96.08,96.09,23507300103.0
2007-09-12 09:45:00,96.1,96.13,96.05,96.11,22252799945.0
2007-09-12 10:00:00,96.12,96.24,96.1,96.2,24249400107.0
2007-09-12 10:15:00,96.195,96.22,96.14,96.19,22435999962.0
2007-09-12 10:30:00,96.17,96.22,96.08,96.14,18842699952.0
2007-09-12 10:45:00,96.15,96.22,96.12,96.2,21536000034.0
2007-09-12 11:00:00,96.19,96.21,96.135,96.18,13507199949.0
2007-09-12 11:15:00,96.18,96.2,96.14,96.185,14970899986.0
2007-09-12 11:30:00,96.2,96.21,96.15,96.2,20009800015.0
2007-09-12 11:45:00,96.2,96.23,96.145,96.17,10102599962.0
2007-09-12 12:00:00,96.16,96.23,96.155,96.19,11739599985.0
2007-09-12 12:15:00,96.19,96.2,96.16,96.18,13624999967.0
2007-09-12 12:30:00,96.185,96.29,96.17,96.26,16889099961.0
2007-09-12 12:45:00,96.25,96.36,96.25,96.32,15913599977.0
2007-09-12 13:00:00,96.32,96.33,96.24,96.3,20717500094.0
2007-09-12 13:15:00,96.31,96.34,96.24,96.26,21754199871.0
2007-09-12 13:30:00,96.275,96.35,96.23,96.28,18441449952.0
2007-09-12 13:45:00,96.28,96.31,96.21,96.29,20630800086.0
2007-09-12 14:00:00,96.29,96.31,96.25,96.27,20052699960.0
2007-09-12 14:15:00,96.29,96.3,96.21,96.26,21433700121.0
2007-09-12 14:30:00,96.26,96.38,96.23,96.34,21401400023.0
2007-09-12 14:45:00,96.32,96.44,96.3,96.4,27287999949.0
2007-09-12 15:00:00,96.39,96.44,96.3,96.34,23002199850.0
2007-09-12 15:15:00,96.34,96.42,96.34,96.42,24516999885.0
2007-09-12 15:30:00,96.41,96.42,96.3,96.34,22409199985.0
2007-09-12 15:45:00,96.35,96.41,96.33,96.38,19023199918.0
2007-09-12 16:00:00,96.37,96.39,96.26,96.3,21562099908.0
2007-09-12 16:15:00,96.3,96.44,96.26,96.41,24890699847.0
2007-09-12 16:30:00,96.4,96.53,96.37,96.46,24767099914.0
2007-09-12 16:45:00,96.47,96.48,96.36,96.39,17545199964.0
2007-09-12 17:00:00,96.4,96.46,96.37,96.4,17891299949.0
2007-09-12 17:15:00,96.41,96.5,96.38,96.42,25288299866.0
2007-09-12 17:30:00,96.44,96.45,96.37,96.39,21068699973.0
2007-09-12 17:45:00,96.39,96.46,96.36,96.45,16170099985.0
2007-09-12 18:00:00,96.45,96.48,96.38,96.41,15883200037.0
2007-09-12 18:15:00,96.41,96.44,96.3,96.35,13054599915.0
2007-09-12 18:30:00,96.35,96.38,96.32,96.36,11116099932.0
2007-09-12 18:45:00,96.36,96.42,96.33,96.38,12362799968.0
2007-09-12 19:00:00,96.38,96.38,96.24,96.31,15739699877.0
2007-09-12 19:15:00,96.31,96.36,96.3,96.35,8478999963.0
2007-09-12 19:30:00,96.35,96.38,96.315,96.37,15243000005.0
2007-09-12 19:45:00,96.365,96.405,96.33,96.37,15080699998.0
2007-09-12 20:00:00,96.37,96.43,96.33,96.415,15493300033.0
2007-09-12 20:15:00,96.42,96.45,96.37,96.385,10528500032.0
2007-09-12 20:30:00,96.385,96.41,96.34,96.39,10547299963.0
2007-09-12 20:45:00,96.39,96.43,96.36,96.43,12728499999.0
2007-09-12 21:00:00,96.43,96.44,96.31,96.315,10635799986.0
2007-09-12 21:15:00,96.32,96.38,96.3,96.31,11298399956.0
2007-09-12 21:30:00,96.31,96.36,96.26,96.34,8396100012.0
2007-09-12 21:45:00,96.34,96.37,96.305,96.36,6096799995.0
2007-09-12 22:00:00,96.36,96.39,96.34,96.36,6098199987.0
2007-09-12 22:15:00,96.36,96.4,96.345,96.39,2982599975.0
2007-09-12 22:30:00,96.39,96.41,96.338,96.39,3063700010.0
2007-09-12 22:45:00,96.395,96.43,96.38,96.4,6507399991.0
2007-09-12 23:00:00,96.4,96.4,96.24,96.35,2929999984.0
2007-09-12 23:15:00,96.33,96.37,96.28,96.33,2148500001.0
2007-09-12 23:30:00,96.325,96.44,96.32,96.43,4148399997.0
2007-09-12 23:45:00,96.43,96.43,96.354,96.4,1661200000.0
2007-09-13 00:00:00,96.4,96.47,96.37,96.42,2515599990.0
2007-09-13 00:15:00,96.41,96.44,96.35,96.42,2422100013.0
2007-09-13 00:30:00,96.42,96.42,96.335,96.34,5703099974.0
2007-09-13 00:45:00,96.34,96.39,96.31,96.37,4986699955.0
2007-09-13 01:00:00,96.36,96.38,96.32,96.34,3912899966.0
2007-09-13 01:15:00,96.34,96.38,96.325,96.37,7568799959.0
2007-09-13 01:30:00,96.37,96.44,96.36,96.41,8934300010.0
2007-09-13 01:45:00,96.41,96.42,96.36,96.38,12396699936.0
2007-09-13 02:00:00,96.38,96.43,96.35,96.41,18698300022.0
2007-09-13 02:15:00,96.41,96.43,96.365,96.43,11321800053.0
2007-09-13 02:30:00,96.43,96.58,96.42,96.52,16292399979.0
2007-09-13 02:45:00,96.53,96.53,96.44,96.47,18256000054.0
2007-09-13 03:00:00,96.46,96.47,96.38,96.41,12775200038.0
2007-09-13 03:15:00,96.41,96.48,96.4,96.44,13748499979.0
2007-09-13 03:30:00,96.44,96.49,96.44,96.48,10095899993.0
2007-09-13 03:45:00,96.48,96.53,96.47,96.5,8342699996.0
2007-09-13 04:00:00,96.5,96.52,96.47,96.51,14269999940.0
2007-09-13 04:15:00,96.51,96.52,96.445,96.46,6453100009.0
2007-09-13 04:30:00,96.46,96.46,96.41,96.43,8706100008.0
2007-09-13 04:45:00,96.43,96.44,96.39,96.4,10338299941.0
2007-09-13 05:00:00,96.39,96.42,96.37,96.4,6141899944.0
2007-09-13 05:15:00,96.4,96.41,96.33,96.33,7982999996.0
2007-09-13 05:30:00,96.32,96.34,96.27,96.31,15756500036.0
2007-09-13 05:45:00,96.3,96.37,96.295,96.33,11774299997.0
2007-09-13 06:00:00,96.33,96.37,96.315,96.37,8745400068.0
2007-09-13 06:15:00,96.37,96.39,96.35,96.35,8902899947.0
2007-09-13 06:30:00,96.35,96.37,96.33,96.34,5086700036.0
2007-09-13 06:45:00,96.34,96.37,96.31,96.33,8882000021.0
2007-09-13 07:00:00,96.33,96.36,96.26,96.275,16919399944.0
2007-09-13 07:15:00,96.29,96.29,96.25,96.28,6501900005.0
2007-09-13 07:30:00,96.28,96.36,96.27,96.35,11512500002.0
2007-09-13 07:45:00,96.35,96.36,96.3,96.36,10743699977.0
2007-09-13 08:00:00,96.36,96.43,96.355,96.42,23420400017.0
2007-09-13 08:15:00,96.41,96.53,96.41,96.47,20689299972.0
2007-09-13 08:30:00,96.47,96.5,96.39,96.42,22951399974.0
2007-09-13 08:45:00,96.42,96.45,96.36,96.37,19033799988.0
2007-09-13 09:00:00,96.38,96.49,96.34,96.47,18967799986.0
2007-09-13 09:15:00,96.48,96.67,96.46,96.63,20166599926.0
2007-09-13 09:30:00,96.63,96.69,96.56,96.64,21829100043.0
2007-09-13 09:45:00,96.65,96.72,96.605,96.71,21763999979.0
2007-09-13 10:00:00,96.7,96.89,96.68,96.81,25851000149.0
2007-09-13 10:15:00,96.8,96.82,96.77,96.8,23372000056.0
2007-09-13 10:30:00,96.8,96.82,96.71,96.715,14785899924.0
2007-09-13 10:45:00,96.71,96.93,96.71,96.87,21576900047.0
2007-09-13 11:00:00,96.88,96.91,96.8,96.84,18923899976.0
2007-09-13 11:15:00,96.85,97.02,96.84,96.9,28769600016.0
2007-09-13 11:30:00,96.89,96.99,96.89,96.95,21012499882.0
2007-09-13 11:45:00,96.95,97.03,96.89,96.9,20539599941.0
2007-09-13 12:00:00,96.9,96.96,96.88,96.91,23225800130.0
2007-09-13 12:15:00,96.905,96.97,96.84,96.93,26151399838.0
2007-09-13 12:30:00,96.95,96.97,96.84,96.85,16743199860.0
2007-09-13 12:45:00,96.84,96.86,96.79,96.82,21749999947.0
2007-09-13 13:00:00,96.83,96.85,96.74,96.8,21610699917.0
2007-09-13 13:15:00,96.805,96.84,96.715,96.76,17121399909.0
2007-09-13 13:30:00,96.76,96.81,96.745,96.79,23061099924.0
2007-09-13 13:45:00,96.8,96.85,96.71,96.76,19507000036.0
2007-09-13 14:00:00,96.76,97.25,96.76,97.18,21462599939.0
2007-09-13 14:15:00,97.18,97.18,96.99,97.05,16407900002.0
2007-09-13 14:30:00,97.05,97.11,96.94,97.05,17360199930.0
2007-09-13 14:45:00,97.05,97.08,96.95,97.0,15726499916.0
2007-09-13 15:00:00,97.0,97.12,96.97,97.02,16979699920.0
2007-09-13 15:15:00,97.015,97.03,96.92,97.01,13779899994.0
2007-09-13 15:30:00,97.01,97.02,96.95,96.97,15105500002.0
2007-09-13 15:45:00,96.94,97.02,96.92,96.95,17984999878.0
2007-09-13 16:00:00,96.94,97.04,96.9,97.01,20937599892.0
2007-09-13 16:15:00,97.01,97.175,96.99,97.1,19191799985.0
2007-09-13 16:30:00,97.1,97.23,97.06,97.17,21076999910.0
2007-09-13 16:45:00,97.18,97.21,97.07,97.12,16152599911.0
2007-09-13 17:00:00,97.13,97.23,97.07,97.18,16617899973.0
2007-09-13 17:15:00,97.17,97.26,97.155,97.21,16589899905.0
2007-09-13 17:30:00,97.21,97.23,97.12,97.17,13632099884.0
2007-09-13 17:45:00,97.17,97.19,97.12,97.18,9234499989.0
2007-09-13 18:00:00,97.18,97.2,97.09,97.12,9651399970.0
2007-09-13 18:15:00,97.12,97.26,97.11,97.19,11270299937.0
2007-09-13 18:30:00,97.19,97.23,97.135,97.19,7979300007.0
2007-09-13 18:45:00,97.19,97.19,97.125,97.16,14222900042.0
2007-09-13 19:00:00,97.165,97.25,97.15,97.23,11635900027.0
2007-09-13 19:15:00,97.23,97.32,97.19,97.27,13496299997.0
2007-09-13 19:30:00,97.27,97.3,97.235,97.29,12067499976.0
2007-09-13 19:45:00,97.29,97.29,97.2,97.22,6135100051.0
2007-09-13 20:00:00,97.21,97.24,97.2,97.22,4386300013.0
2007-09-13 20:15:00,97.21,97.24,97.11,97.12,14316299961.0
2007-09-13 20:30:00,97.11,97.15,97.03,97.11,15056699990.0
2007-09-13 20:45:00,97.1,97.14,97.09,97.13,7512700003.0
2007-09-13 21:00:00,97.135,97.17,97.115,97.14,10419399934.0
2007-09-13 21:15:00,97.14,97.14,97.045,97.09,9487599965.0
2007-09-13 21:30:00,97.09,97.12,97.0,97.09,10762999934.0
2007-09-13 21:45:00,97.09,97.13,97.035,97.1,13900499956.0
2007-09-13 22:00:00,97.1,97.1,97.02,97.035,9488600015.0
2007-09-13 22:15:00,97.04,97.04,96.915,96.97,6775300017.0
2007-09-13 22:30:00,96.97,97.06,96.96,97.06,12678300045.0
2007-09-13 22:45:00,97.06,97.08,96.95,97.01,8871800004.0
2007-09-13 23:00:00,97.03,97.03,96.75,96.82,6452900002.0
2007-09-13 23:15:00,96.83,96.99,96.83,96.91,7855200007.0
2007-09-13 23:30:00,96.91,96.92,96.77,96.84,9191399999.0
2007-09-13 23:45:00,96.84,96.87,96.725,96.74,5977299997.0
2007-09-14 00:00:00,96.72,96.855,96.72,96.83,2589100000.0
2007-09-14 00:15:00,96.835,96.96,96.795,96.93,2107500000.0
2007-09-14 00:30:00,96.92,96.93,96.71,96.745,2777800000.0
2007-09-14 00:45:00,96.74,96.785,96.585,96.66,4359500000.0
2007-09-14 01:00:00,96.68,96.755,96.65,96.745,3867999999.0
2007-09-14 01:15:00,96.74,96.885,96.7,96.845,3252300000.0
2007-09-14 01:30:00,96.85,96.875,96.785,96.795,2050300000.0
2007-09-14 01:45:00,96.785,96.895,96.775,96.89,2153600000.0
2007-09-14 02:00:00,96.895,96.965,96.85,96.94,2974199999.0
2007-09-14 02:15:00,96.945,96.995,96.845,96.885,1043400000.0
2007-09-14 02:30:00,96.88,97.025,96.83,97.0,1778000000.0
2007-09-14 02:45:00,96.995,97.055,96.905,97.055,1773400000.0
2007-09-14 03:00:00,97.07,97.155,97.015,97.105,1886200000.0
2007-09-14 03:15:00,97.07,97.175,97.055,97.09,2639400000.0
2007-09-14 03:30:00,97.09,97.105,96.945,97.03,1572400000.0
2007-09-14 03:45:00,96.975,97.085,96.915,97.045,1802400000.0
2007-09-14 04:00:00,97.045,97.095,96.905,96.915,1566600000.0
2007-09-14 04:15:00,96.915,97.03,96.91,96.975,1450100000.0
2007-09-14 04:30:00,96.965,97.005,96.92,96.96,1109500000.0
2007-09-14 04:45:00,96.97,97.025,96.94,96.975,754900000.0
2007-09-14 05:00:00,96.975,97.025,96.845,96.865,644200000.0
2007-09-14 05:15:00,96.875,96.925,96.715,96.76,1336100000.0
2007-09-14 05:30:00,96.75,96.955,96.73,96.91,1823100000.0
2007-09-14 05:45:00,96.875,96.95,96.85,96.9,1141100000.0
2007-09-14 06:00:00,96.945,97.04,96.9,96.975,880200000.0
2007-09-14 06:15:00,97.01,97.065,96.955,96.97,2924700000.0
2007-09-14 06:30:00,96.975,96.985,96.91,96.945,2141400000.0
2007-09-14 06:45:00,96.945,96.985,96.805,96.975,2163300000.0
2007-09-14 07:00:00,96.955,96.99,96.87,96.955,2333000000.0
2007-09-14 07:15:00,96.905,96.985,96.89,96.955,1477700000.0
2007-09-14 07:30:00,96.955,96.995,96.83,96.885,1343700000.0
2007-09-14 07:45:00,96.925,96.975,96.875,96.97,1373700000.0
2007-09-14 08:00:00,96.92,97.03,96.885,96.955,1920800000.0
2007-09-14 08:15:00,96.95,97.045,96.905,97.01,7642399972.0
2007-09-14 08:30:00,97.01,97.08,96.97,97.08,19992999955.0
2007-09-14 08:45:00,97.08,97.27,97.04,97.21,25236199824.0
2007-09-14 09:00:00,97.22,97.23,97.04,97.1,25590899849.0
2007-09-14 09:15:00,97.09,97.17,97.01,97.17,24773799989.0
2007-09-14 09:30:00,97.16,97.23,97.13,97.16,20755399909.0
2007-09-14 09:45:00,97.16,97.22,96.95,96.96,22595900029.0
2007-09-14 10:00:00,96.96,96.96,96.85,96.89,24145599868.0
2007-09-14 10:15:00,96.89,97.05,96.86,97.02,22804599944.0
2007-09-14 10:30:00,97.01,97.03,96.96,96.98,22126299804.0
2007-09-14 10:45:00,96.98,97.03,96.91,96.915,19960599937.0
2007-09-14 11:00:00,96.92,96.95,96.78,96.8,23328299689.0
2007-09-14 11:15:00,96.8,96.83,96.75,96.78,20377999860.0
2007-09-14 11:30:00,96.78,96.91,96.75,96.8,26008100040.0
2007-09-14 11:45:00,96.8,96.84,96.74,96.81,20666699833.0
2007-09-14 12:00:00,96.81,96.84,96.73,96.79,20081899900.0
2007-09-14 12:15:00,96.79,96.85,96.74,96.84,23452500039.0
2007-09-14 12:30:00,96.82,96.88,96.69,96.81,20607899974.0
2007-09-14 12:45:00,96.81,96.9,96.76,96.84,23477099918.0
2007-09-14 13:00:00,96.84,96.86,96.73,96.75,20200999924.0
2007-09-14 13:15:00,96.75,96.77,96.59,96.71,24326199834.0
2007-09-14 13:30:00,96.72,96.78,96.69,96.72,22954199892.0
2007-09-14 13:45:00,96.71,96.74,96.65,96.68,20716599844.0
2007-09-14 14:00:00,96.68,96.72,96.63,96.7,18984899983.0
2007-09-14 14:15:00,96.7,96.83,96.68,96.77,21113200012.0
2007-09-14 14:30:00,96.77,96.77,96.55,96.59,23681399908.0
2007-09-14 14:45:00,96.61,96.71,96.55,96.64,25411399760.0
2007-09-14 15:00:00,96.65,96.65,96.495,96.52,23408199857.0
2007-09-14 15:15:00,96.52,96.58,96.49,96.51,21904099895.0
2007-09-14 15:30:00,96.5,96.62,96.49,96.61,27668099768.0
2007-09-14 15:45:00,96.6,96.84,96.56,96.74,20185399967.0
2007-09-14 16:00:00,96.74,96.92,96.55,96.62,29520499900.0
2007-09-14 16:15:00,96.61,96.64,96.53,96.62,21612199934.0
2007-09-14 16:30:00,96.62,96.69,96.59,96.67,23538199853.0
2007-09-14 16:45:00,96.66,96.81,96.64,96.715,18690299746.0
2007-09-14 17:00:00,96.72,96.85,96.65,96.68,22781599734.0
2007-09-14 17:15:00,96.66,96.78,96.63,96.77,23061299756.0
2007-09-14 17:30:00,96.76,96.8,96.7,96.73,16132699973.0
2007-09-14 17:45:00,96.73,96.79,96.69,96.78,18602399992.0
2007-09-14 18:00:00,96.78,96.82,96.71,96.74,15770099988.0
2007-09-14 18:15:00,96.735,96.78,96.71,96.77,11162499961.0
2007-09-14 18:30:00,96.77,96.82,96.76,96.81,6951399978.0
2007-09-14 18:45:00,96.8,96.83,96.755,96.78,14720500028.0
2007-09-14 19:00:00,96.78,96.81,96.7,96.79,15071300031.0
2007-09-14 19:15:00,96.79,96.88,96.78,96.87,8314800032.0
2007-09-14 19:30:00,96.87,96.9,96.82,96.86,8862300053.0
2007-09-14 19:45:00,96.88,96.89,96.8,96.84,6852299975.0
2007-09-14 20:00:00,96.84,96.86,96.78,96.8,9648699983.0
2007-09-14 20:15:00,96.81,96.85,96.79,96.81,6833000006.0
2007-09-14 20:30:00,96.81,96.88,96.79,96.82,10439100010.0
2007-09-14 20:45:00,96.82,96.86,96.77,96.855,9896599944.0
2007-09-14 21:00:00,96.855,96.86,96.766,96.84,5122299967.0
2007-09-14 21:15:00,96.84,96.95,96.82,96.95,5151699942.0
2007-09-14 21:30:00,96.93,96.99,96.9,96.97,5957499984.0
2007-09-14 21:45:00,96.98,97.02,96.92,96.98,7044399996.0
2007-09-14 22:00:00,96.94,97.0,96.92,96.97,5429300012.0
2007-09-14 22:15:00,96.98,96.98,96.895,96.95,3966699979.0
2007-09-14 22:30:00,96.95,96.99,96.94,96.96,2321599999.0
2007-09-14 22:45:00,96.95,96.97,96.91,96.96,2504599993.0
2007-09-16 23:00:00,96.818,96.909,96.77,96.84,1162299986.0
2007-09-16 23:15:00,96.87,96.92,96.82,96.89,2203400010.0
2007-09-16 23:30:00,96.875,96.95,96.84,96.94,1687799985.0
2007-09-16 23:45:00,96.94,96.95,96.875,96.94,3306599972.0
2007-09-17 00:00:00,96.95,96.95,96.815,96.835,2839500014.0
2007-09-17 00:15:00,96.85,96.87,96.795,96.86,2667099995.0
2007-09-17 00:30:00,96.845,96.9,96.828,96.87,2947300013.0
2007-09-17 00:45:00,96.87,96.92,96.84,96.89,1100699997.0
2007-09-17 01:00:00,96.88,96.92,96.815,96.88,3408699986.0
2007-09-17 01:15:00,96.89,96.92,96.85,96.88,1991199996.0
2007-09-17 01:30:00,96.89,96.89,96.74,96.85,3444400019.0
2007-09-17 01:45:00,96.85,96.89,96.81,96.87,3222199981.0
2007-09-17 02:00:00,96.87,96.945,96.855,96.94,6671599978.0
2007-09-17 02:15:00,96.94,96.97,96.915,96.97,8355799942.0
2007-09-17 02:30:00,96.97,96.99,96.94,96.97,7001099957.0
2007-09-17 02:45:00,96.97,97.04,96.96,97.01,5836099974.0
2007-09-17 03:00:00,97.01,97.06,97.01,97.03,6274899995.0
2007-09-17 03:15:00,97.03,97.1,97.02,97.08,5305900022.0
2007-09-17 03:30:00,97.08,97.08,96.94,97.0,6203500035.0
2007-09-17 03:45:00,97.0,97.06,97.0,97.02,4250800023.0
2007-09-17 04:00:00,97.02,97.05,97.02,97.02,5538099945.0
2007-09-17 04:15:00,97.02,97.05,97.01,97.025,6466099987.0
2007-09-17 04:30:00,97.03,97.05,97.02,97.02,4657000003.0
2007-09-17 04:45:00,97.015,97.03,96.97,97.01,4341199988.0
2007-09-17 05:00:00,97.01,97.03,96.946,97.02,5054399963.0
2007-09-17 05:15:00,97.02,97.02,96.955,96.965,3251399971.0
2007-09-17 05:30:00,97.01,97.08,97.0,97.08,5353500033.0
2007-09-17 05:45:00,97.08,97.13,97.02,97.02,10126099921.0
2007-09-17 06:00:00,97.025,97.03,96.94,97.01,15275699890.0
2007-09-17 06:15:00,97.02,97.07,96.95,97.04,11502599965.0
2007-09-17 06:30:00,97.04,97.05,96.99,97.01,4960200018.0
2007-09-17 06:45:00,96.967,97.01,96.94,96.98,8958799991.0
2007-09-17 07:00:00,96.975,97.0,96.93,96.98,8942000032.0
2007-09-17 07:15:00,96.98,97.04,96.97,96.99,6343100002.0
2007-09-17 07:30:00,97.0,97.08,96.99,97.04,9582800084.0
2007-09-17 07:45:00,97.04,97.12,97.035,97.09,13833800028.0
2007-09-17 08:00:00,97.09,97.11,97.035,97.07,13359100014.0
2007-09-17 08:15:00,97.07,97.175,97.05,97.14,17151800017.0
2007-09-17 08:30:00,97.14,97.17,96.97,97.01,26248800047.0
2007-09-17 08:45:00,97.01,97.08,97.0,97.02,19269999922.0
2007-09-17 09:00:00,97.02,97.04,96.91,96.91,18047599913.0
2007-09-17 09:15:00,96.9,96.94,96.635,96.67,23441099868.0
2007-09-17 09:30:00,96.67,96.77,96.62,96.69,18754199912.0
2007-09-17 09:45:00,96.67,96.74,96.62,96.68,21871500051.0
2007-09-17 10:00:00,96.68,96.79,96.675,96.76,20784400095.0
2007-09-17 10:15:00,96.76,96.82,96.74,96.76,19850200020.0
2007-09-17 10:30:00,96.77,96.79,96.64,96.695,20934899908.0
2007-09-17 10:45:00,96.69,96.77,96.66,96.745,12500199984.0
2007-09-17 11:00:00,96.745,96.86,96.72,96.76,14492299954.0
2007-09-17 11:15:00,96.77,96.88,96.74,96.78,17630799908.0
2007-09-17 11:30:00,96.79,96.82,96.72,96.73,9610099968.0
2007-09-17 11:45:00,96.73,96.81,96.72,96.77,15844199998.0
2007-09-17 12:00:00,96.77,96.79,96.53,96.6,12538099963.0
2007-09-17 12:15:00,96.61,96.76,96.6,96.715,16954699947.0
2007-09-17 12:30:00,96.715,96.79,96.68,96.77,11478200047.0
2007-09-17 12:45:00,96.77,96.88,96.755,96.85,20081099958.0
2007-09-17 13:00:00,96.85,96.9,96.75,96.8,20086899948.0
2007-09-17 13:15:00,96.81,96.92,96.785,96.92,20038899870.0
2007-09-17 13:30:00,96.92,96.92,96.765,96.83,15632799925.0
2007-09-17 13:45:00,96.83,96.92,96.83,96.89,12277699963.0
2007-09-17 14:00:00,96.9,96.92,96.77,96.88,20712099929.0
2007-09-17 14:15:00,96.89,96.89,96.785,96.83,16045499859.0
2007-09-17 14:30:00,96.82,96.85,96.775,96.82,17485099882.0
2007-09-17 14:45:00,96.82,96.89,96.805,96.89,15052599940.0
2007-09-17 15:00:00,96.88,96.95,96.81,96.94,14752899909.0
2007-09-17 15:15:00,96.94,96.99,96.88,96.94,14157099876.0
2007-09-17 15:30:00,96.94,97.08,96.925,97.02,11638600009.0
2007-09-17 15:45:00,97.02,97.08,96.96,97.05,13710699901.0
2007-09-17 16:00:00,97.05,97.06,96.97,97.04,9085999947.0
2007-09-17 16:15:00,97.04,97.09,96.9,96.92,14812099933.0
2007-09-17 16:30:00,96.91,96.96,96.81,96.93,14273699948.0
2007-09-17 16:45:00,96.93,96.96,96.77,96.8,10222199945.0
2007-09-17 17:00:00,96.8,96.92,96.76,96.91,12075600047.0
2007-09-17 17:15:00,96.91,96.91,96.8,96.85,14160800010.0
2007-09-17 17:30:00,96.85,96.87,96.79,96.81,9430299964.0
2007-09-17 17:45:00,96.81,96.835,96.67,96.78,12183999954.0
2007-09-17 18:00:00,96.78,96.9,96.77,96.82,11798599934.0
2007-09-17 18:15:00,96.82,96.99,96.82,96.99,10239399938.0
2007-09-17 18:30:00,96.98,97.03,96.93,96.93,11842999877.0
2007-09-17 18:45:00,96.92,97.01,96.92,96.96,8277299914.0
2007-09-17 19:00:00,96.945,96.97,96.9,96.95,7275199996.0
2007-09-17 19:15:00,96.96,96.98,96.855,96.905,5832200012.0
2007-09-17 19:30:00,96.91,96.93,96.87,96.93,5023599973.0
2007-09-17 19:45:00,96.93,96.95,96.823,96.91,4272100012.0
2007-09-17 20:00:00,96.91,96.94,96.879,96.92,3145100008.0
2007-09-17 20:15:00,96.92,96.95,96.91,96.93,2619100003.0
2007-09-17 20:30:00,96.93,97.0,96.93,96.96,2710000015.0
2007-09-17 20:45:00,96.96,97.02,96.91,97.02,4364500000.0
2007-09-17 21:00:00,97.02,97.03,96.95,97.03,3900500006.0
2007-09-17 21:15:00,97.02,97.06,97.0,97.03,2678799992.0
2007-09-17 21:30:00,97.03,97.04,96.973,97.04,3551300027.0
2007-09-17 21:45:00,97.04,97.05,97.01,97.01,4149600023.0
2007-09-17 22:00:00,97.015,97.04,96.99,97.0,3125800001.0
2007-09-17 22:15:00,97.0,97.05,96.97,96.98,2645000002.0
2007-09-17 22:30:00,97.0,97.0,96.912,96.96,2362199998.0
2007-09-17 22:45:00,96.97,97.0,96.94,96.94,2478099995.0
2007-09-17 23:00:00,96.96,96.96,96.89,96.94,1249500004.0
2007-09-17 23:15:00,96.94,96.94,96.79,96.85,1942999999.0
2007-09-17 23:30:00,96.82,96.9,96.815,96.88,2216699997.0
2007-09-17 23:45:00,96.88,96.94,96.84,96.88,2608199998.0
2007-09-18 00:00:00,96.885,96.91,96.86,96.88,2844100000.0
2007-09-18 00:15:00,96.87,96.92,96.82,96.91,2514900003.0
2007-09-18 00:30:00,96.89,96.92,96.846,96.9,2209000006.0
2007-09-18 00:45:00,96.9,96.92,96.85,96.855,2435700007.0
2007-09-18 01:00:00,96.855,96.91,96.83,96.85,3004400002.0
2007-09-18 01:15:00,96.85,96.85,96.78,96.8,6715300062.0
2007-09-18 01:30:00,96.8,96.91,96.77,96.9,8697300064.0
2007-09-18 01:45:00,96.9,96.91,96.79,96.89,8714100055.0
2007-09-18 02:00:00,96.89,96.91,96.83,96.86,6985700071.0
2007-09-18 02:15:00,96.85,96.86,96.81,96.83,7240800037.0
2007-09-18 02:30:00,96.81,96.89,96.78,96.88,7829100069.0
2007-09-18 02:45:00,96.88,96.9,96.79,96.83,10059000053.0
2007-09-18 03:00:00,96.83,96.9,96.73,96.8,12284400082.0
2007-09-18 03:15:00,96.8,96.83,96.69,96.71,14049900022.0
2007-09-18 03:30:00,96.715,96.8,96.68,96.8,12537900062.0
2007-09-18 03:45:00,96.8,96.87,96.78,96.8,7861200015.0
2007-09-18 04:00:00,96.805,96.88,96.79,96.8,10718300044.0
2007-09-18 04:15:00,96.8,96.83,96.755,96.825,5841400027.0
2007-09-18 04:30:00,96.825,96.88,96.82,96.825,6709000042.0
2007-09-18 04:45:00,96.825,96.835,96.77,96.81,7781400060.0
2007-09-18 05:00:00,96.81,96.87,96.77,96.84,7354400032.0
2007-09-18 05:15:00,96.84,96.9,96.83,96.89,4658700001.0
2007-09-18 05:30:00,96.89,96.89,96.83,96.85,5138400020.0
2007-09-18 05:45:00,96.845,96.88,96.8,96.81,7067300045.0
2007-09-18 06:00:00,96.8,96.86,96.765,96.81,5407300033.0
2007-09-18 06:15:00,96.81,96.83,96.745,96.79,7076000088.0
2007-09-18 06:30:00,96.79,96.8,96.675,96.8,6514700030.0
2007-09-18 06:45:00,96.8,96.84,96.75,96.815,4281300030.0
2007-09-18 07:00:00,96.82,96.82,96.78,96.8,7013700002.0
2007-09-18 07:15:00,96.8,96.83,96.77,96.78,7539800027.0
2007-09-18 07:30:00,96.78,96.82,96.775,96.79,6426199989.0
2007-09-18 07:45:00,96.79,96.8,96.63,96.74,16333000043.0
2007-09-18 08:00:00,96.74,96.75,96.61,96.68,19171300109.0
2007-09-18 08:15:00,96.675,96.71,96.57,96.63,18749200019.0
2007-09-18 08:30:00,96.63,96.7,96.59,96.69,16972200054.0
2007-09-18 08:45:00,96.68,96.8,96.68,96.71,20105400071.0
2007-09-18 09:00:00,96.71,96.79,96.675,96.77,11762500062.0
2007-09-18 09:15:00,96.77,96.81,96.71,96.78,10669999999.0
2007-09-18 09:30:00,96.77,96.83,96.73,96.77,12457000020.0
2007-09-18 09:45:00,96.77,96.88,96.76,96.865,11306100028.0
2007-09-18 10:00:00,96.87,96.9,96.83,96.865,14869799950.0
2007-09-18 10:15:00,96.865,97.04,96.82,97.01,15500700003.0
2007-09-18 10:30:00,97.0,97.05,96.9,96.92,14036799966.0
2007-09-18 10:45:00,96.92,96.98,96.9,96.93,9683600032.0
2007-09-18 11:00:00,96.96,96.98,96.845,96.91,12282200065.0
2007-09-18 11:15:00,96.91,96.97,96.88,96.95,11215900086.0
2007-09-18 11:30:00,96.95,97.02,96.94,97.0,7808100030.0
2007-09-18 11:45:00,97.0,97.05,96.96,96.98,6893200037.0
2007-09-18 12:00:00,96.98,97.02,96.95,96.96,6433300001.0
2007-09-18 12:15:00,96.96,96.98,96.92,96.95,8337200007.0
2007-09-18 12:30:00,96.94,97.07,96.935,97.03,9866900011.0
2007-09-18 12:45:00,97.03,97.06,96.98,97.02,10617550036.0
2007-09-18 13:00:00,97.02,97.05,96.9,96.94,8572800057.0
2007-09-18 13:15:00,96.94,97.03,96.92,97.0,6745700019.0
2007-09-18 13:30:00,97.0,97.01,96.97,96.985,4653000011.0
2007-09-18 13:45:00,97.0,97.05,96.97,97.05,4664900034.0
2007-09-18 14:00:00,97.05,97.21,97.02,97.15,15028600129.0
2007-09-18 14:15:00,97.16,97.28,97.12,97.13,13172900021.0
2007-09-18 14:30:00,97.12,97.57,97.11,97.47,23142775134.0
2007-09-18 14:45:00,97.47,97.49,97.36,97.4,11498200036.0
2007-09-18 15:00:00,97.4,97.56,97.34,97.48,16532100074.0
2007-09-18 15:15:00,97.48,97.49,97.37,97.43,11104300110.0
2007-09-18 15:30:00,97.43,97.46,97.31,97.38,16371400031.0
2007-09-18 15:45:00,97.38,97.4,97.27,97.36,12978200079.0
2007-09-18 16:00:00,97.36,97.48,97.35,97.45,15676800071.0
2007-09-18 16:15:00,97.45,97.48,97.41,97.47,11800200030.0
2007-09-18 16:30:00,97.46,97.53,97.37,97.38,14982000138.0
2007-09-18 16:45:00,97.38,97.41,97.32,97.36,15482100090.0
2007-09-18 17:00:00,97.36,97.4,97.315,97.37,17717300066.0
2007-09-18 17:15:00,97.37,97.38,97.31,97.35,12920500068.0
2007-09-18 17:30:00,97.35,97.385,97.305,97.35,8025400024.0
2007-09-18 17:45:00,97.36,97.39,97.31,97.33,7514200014.0
2007-09-18 18:00:00,97.34,97.35,97.3,97.33,4110499989.0
2007-09-18 18:15:00,97.335,97.4,97.32,97.4,4638800030.0
2007-09-18 18:30:00,97.39,97.41,97.355,97.38,3223199987.0
2007-09-18 18:45:00,97.385,97.42,97.36,97.39,3853100010.0
2007-09-18 19:00:00,97.385,97.47,97.385,97.43,7042900062.0
2007-09-18 19:15:00,97.43,97.45,97.39,97.44,3601900064.0
2007-09-18 19:30:00,97.44,97.54,97.43,97.49,10745900103.0
2007-09-18 19:45:00,97.49,97.55,97.45,97.54,9555400091.0
2007-09-18 20:00:00,97.535,97.605,97.46,97.49,11213100048.0
2007-09-18 20:15:00,97.67,98.0,97.31,97.59,23853800053.0
2007-09-18 20:30:00,97.6,97.97,97.5,97.92,30755800027.0
2007-09-18 20:45:00,97.9,97.96,97.7,97.94,23512100062.0
2007-09-18 21:00:00,97.94,98.04,97.775,97.97,18673000020.0
2007-09-18 21:15:00,97.97,98.38,97.96,98.21,18692100007.0
2007-09-18 21:30:00,98.21,98.39,98.18,98.31,13411899992.0
2007-09-18 21:45:00,98.3,98.35,98.175,98.26,9301300007.0
2007-09-18 22:00:00,98.255,98.28,98.17,98.28,9290200010.0
2007-09-18 22:15:00,98.28,98.31,98.23,98.29,5838700000.0
2007-09-18 22:30:00,98.29,98.36,98.25,98.275,5567699984.0
2007-09-18 22:45:00,98.275,98.32,98.21,98.23,4907699994.0
2007-09-18 23:00:00,98.22,98.22,98.09,98.14,2150099995.0
2007-09-18 23:15:00,98.15,98.3,98.12,98.27,4933599999.0
2007-09-18 23:30:00,98.295,98.37,98.2,98.25,5035000003.0
2007-09-18 23:45:00,98.25,98.28,98.09,98.27,5721600007.0
2007-09-19 00:00:00,98.275,98.28,98.165,98.21,2923799997.0
2007-09-19 00:15:00,98.19,98.21,98.09,98.13,3550800001.0
2007-09-19 00:30:00,98.125,98.21,98.095,98.18,5157100007.0
2007-09-19 00:45:00,98.18,98.18,98.11,98.13,6925399998.0
2007-09-19 01:00:00,98.13,98.14,98.0,98.03,6996100009.0
2007-09-19 01:15:00,98.03,98.07,97.975,97.985,9203399981.0
2007-09-19 01:30:00,97.99,98.03,97.95,97.98,7444299980.0
2007-09-19 01:45:00,97.98,98.01,97.93,97.97,12650499987.0
2007-09-19 02:00:00,97.97,98.02,97.94,97.99,13058700012.0
2007-09-19 02:15:00,97.99,98.03,97.93,97.95,7489799992.0
2007-09-19 02:30:00,97.95,98.02,97.94,97.97,6863999994.0
2007-09-19 02:45:00,97.98,97.99,97.91,97.98,9637149996.0
2007-09-19 03:00:00,97.98,98.09,97.97,98.08,11280099989.0
2007-09-19 03:15:00,98.08,98.13,98.035,98.08,9090500017.0
2007-09-19 03:30:00,98.07,98.13,98.07,98.11,9669800021.0
2007-09-19 03:45:00,98.11,98.11,98.05,98.06,9574200025.0
2007-09-19 04:00:00,98.07,98.1,98.015,98.045,5307399989.0
2007-09-19 04:15:00,98.05,98.05,97.91,98.0,12193300009.0
2007-09-19 04:30:00,98.0,98.07,97.96,98.04,10134499998.0
2007-09-19 04:45:00,98.04,98.13,98.03,98.07,6709700012.0
2007-09-19 05:00:00,98.07,98.09,98.01,98.08,3550800023.0
2007-09-19 05:15:00,98.08,98.08,98.02,98.06,4803500015.0
2007-09-19 05:30:00,98.07,98.11,98.034,98.08,6530700008.0
2007-09-19 05:45:00,98.09,98.11,98.06,98.07,6208199980.0
2007-09-19 06:00:00,98.08,98.09,97.99,98.09,6975200004.0
2007-09-19 06:15:00,98.09,98.13,98.024,98.058,7577899983.0
2007-09-19 06:30:00,98.035,98.11,98.035,98.1,6664500003.0
2007-09-19 06:45:00,98.1,98.14,98.02,98.07,12399699981.0
2007-09-19 07:00:00,98.07,98.1,98.03,98.07,5923400007.0
2007-09-19 07:15:00,98.07,98.25,98.05,98.19,14407699971.0
2007-09-19 07:30:00,98.19,98.23,98.065,98.11,15987199963.0
2007-09-19 07:45:00,98.11,98.14,98.07,98.07,11608600004.0
2007-09-19 08:00:00,98.07,98.115,98.0,98.1,12987700014.0
2007-09-19 08:15:00,98.1,98.12,98.04,98.09,15298900004.0
2007-09-19 08:30:00,98.075,98.09,98.0,98.05,16889500012.0
2007-09-19 08:45:00,98.05,98.14,98.03,98.1,14191599967.0
2007-09-19 09:00:00,98.11,98.15,98.04,98.12,14321200016.0
2007-09-19 09:15:00,98.12,98.17,98.06,98.06,9602100035.0
2007-09-19 09:30:00,98.06,98.06,97.795,97.92,20383300024.0
2007-09-19 09:45:00,97.93,98.07,97.885,98.07,12407100043.0
2007-09-19 10:00:00,98.07,98.1,97.99,98.06,18973500059.0
2007-09-19 10:15:00,98.055,98.115,98.03,98.06,14608300066.0
2007-09-19 10:30:00,98.06,98.11,97.98,98.06,12216200001.0
2007-09-19 10:45:00,98.06,98.1,98.0,98.08,13741599986.0
2007-09-19 11:00:00,98.08,98.13,98.02,98.07,12304099980.0
2007-09-19 11:15:00,98.07,98.14,98.03,98.1,8389899980.0
2007-09-19 11:30:00,98.1,98.1,97.94,98.04,16345900030.0
2007-09-19 11:45:00,98.04,98.08,97.94,97.94,9888000039.0
2007-09-19 12:00:00,97.94,98.01,97.9,97.92,14406100024.0
2007-09-19 12:15:00,97.92,97.98,97.82,97.98,12340000009.0
2007-09-19 12:30:00,97.98,98.04,97.89,97.99,13236500002.0
2007-09-19 12:45:00,97.99,98.01,97.84,97.89,13915699962.0
2007-09-19 13:00:00,97.88,97.95,97.86,97.92,11764600035.0
2007-09-19 13:15:00,97.92,98.03,97.905,98.0,10354000058.0
2007-09-19 13:30:00,98.0,98.07,97.86,98.02,17550800036.0
2007-09-19 13:45:00,98.01,98.09,97.99,98.08,7941900017.0
2007-09-19 14:00:00,98.08,98.11,97.98,98.08,8349700018.0
2007-09-19 14:15:00,98.08,98.09,97.96,98.01,10868899993.0
2007-09-19 14:30:00,98.01,98.11,97.81,97.92,19767100012.0
2007-09-19 14:45:00,97.92,98.14,97.91,98.1,16960600029.0
2007-09-19 15:00:00,98.1,98.12,98.03,98.1,13522900042.0
2007-09-19 15:15:00,98.1,98.11,98.04,98.09,9109200029.0
2007-09-19 15:30:00,98.09,98.15,98.04,98.13,11144700048.0
2007-09-19 15:45:00,98.14,98.26,98.125,98.19,14246400004.0
2007-09-19 16:00:00,98.18,98.25,98.1,98.24,17370700050.0
2007-09-19 16:15:00,98.24,98.26,98.145,98.17,15797300039.0
2007-09-19 16:30:00,98.18,98.2,98.02,98.05,14819800083.0
2007-09-19 16:45:00,98.055,98.15,98.0,98.03,15069400005.0
2007-09-19 17:00:00,98.03,98.06,97.86,97.93,16004500013.0
2007-09-19 17:15:00,97.925,98.02,97.91,97.95,14622300009.0
2007-09-19 17:30:00,97.95,98.01,97.899,97.94,15163200077.0
2007-09-19 17:45:00,97.94,98.02,97.93,98.02,15446200035.0
2007-09-19 18:00:00,98.02,98.02,97.89,97.91,9665900025.0
2007-09-19 18:15:00,97.9,97.97,97.875,97.95,8697300018.0
2007-09-19 18:30:00,97.95,97.96,97.855,97.93,10978100030.0
2007-09-19 18:45:00,97.93,98.03,97.895,98.0,10945000042.0
2007-09-19 19:00:00,98.0,98.03,97.905,97.94,9987200040.0
2007-09-19 19:15:00,97.94,97.98,97.91,97.93,9242900027.0
2007-09-19 19:30:00,97.925,97.97,97.88,97.97,7329500022.0
2007-09-19 19:45:00,97.97,98.03,97.945,98.01,11409700010.0
2007-09-19 20:00:00,98.0,98.01,97.94,97.96,8843200010.0
2007-09-19 20:15:00,97.955,98.03,97.9,98.01,10212800018.0
2007-09-19 20:30:00,98.01,98.07,97.98,98.05,8979700020.0
2007-09-19 20:45:00,98.05,98.11,98.02,98.04,10624600006.0
2007-09-19 21:00:00,98.035,98.08,98.0,98.04,7145700021.0
2007-09-19 21:15:00,98.04,98.1,98.0,98.03,5133199997.0
2007-09-19 21:30:00,98.03,98.08,98.03,98.04,3873700004.0
2007-09-19 21:45:00,98.05,98.06,97.94,98.0,3114500010.0
2007-09-19 22:00:00,98.0,98.07,97.97,98.06,5205299991.0
2007-09-19 22:15:00,98.07,98.1,98.025,98.07,3922100038.0
2007-09-19 22:30:00,98.07,98.1,98.07,98.1,2580400002.0
2007-09-19 22:45:00,98.085,98.1,97.98,97.98,3480299992.0
2007-09-19 23:00:00,97.98,98.02,97.94,97.96,823700000.0
2007-09-19 23:15:00,97.96,97.98,97.93,97.945,1526699990.0
2007-09-19 23:30:00,97.95,98.01,97.9,97.9,2440499994.0
2007-09-19 23:45:00,97.895,97.93,97.855,97.9,3027300002.0
2007-09-20 00:00:00,97.9,97.97,97.896,97.95,2143699999.0
2007-09-20 00:15:00,97.95,97.96,97.885,97.94,2344200002.0
2007-09-20 00:30:00,97.94,97.97,97.91,97.97,1253600000.0
2007-09-20 00:45:00,97.97,98.02,97.91,98.01,5547799988.0
2007-09-20 01:00:00,98.01,98.04,97.97,98.02,4243900010.0
2007-09-20 01:15:00,98.02,98.05,97.977,98.04,3692500034.0
2007-09-20 01:30:00,98.04,98.05,97.96,97.99,9039100056.0
2007-09-20 01:45:00,97.99,98.09,97.99,98.05,7006000021.0
2007-09-20 02:00:00,98.05,98.08,98.01,98.05,5417300016.0
2007-09-20 02:15:00,98.04,98.08,98.03,98.055,5145700015.0
2007-09-20 02:30:00,98.06,98.07,97.99,98.05,7378300056.0
2007-09-20 02:45:00,98.05,98.07,98.0,98.05,9625900088.0
2007-09-20 03:00:00,98.05,98.05,97.94,97.99,8013600042.0
2007-09-20 03:15:00,97.99,98.03,97.97,98.0,6661400019.0
2007-09-20 03:30:00,97.995,98.01,97.93,97.98,6760500057.0
2007-09-20 03:45:00,97.98,98.01,97.97,98.0,3918700034.0
2007-09-20 04:00:00,98.0,98.03,97.98,98.02,2971600018.0
2007-09-20 04:15:00,98.03,98.04,98.0,98.02,2074800008.0
2007-09-20 04:30:00,98.02,98.03,97.98,98.01,2886999986.0
2007-09-20 04:45:00,98.01,98.02,97.945,97.99,3366399998.0
2007-09-20 05:00:00,97.99,98.02,97.938,98.0,3415700003.0
2007-09-20 05:15:00,98.0,98.03,97.97,98.01,4748400039.0
2007-09-20 05:30:00,98.0,98.02,97.94,97.99,4462199989.0
2007-09-20 05:45:00,97.99,97.99,97.94,97.99,6257200043.0
2007-09-20 06:00:00,97.99,98.01,97.9,97.96,5676600003.0
2007-09-20 06:15:00,97.96,98.02,97.94,98.01,5262500050.0
2007-09-20 06:30:00,98.02,98.02,97.98,97.99,3166800021.0
2007-09-20 06:45:00,98.0,98.02,97.95,98.01,4255300022.0
2007-09-20 07:00:00,98.01,98.02,97.93,97.99,4154100030.0
2007-09-20 07:15:00,97.98,97.99,97.91,97.98,3522800033.0
2007-09-20 07:30:00,97.98,97.98,97.9,97.97,9380200057.0
2007-09-20 07:45:00,97.97,98.02,97.94,98.01,10437600097.0
2007-09-20 08:00:00,98.01,98.1,97.95,98.01,12058000056.0
2007-09-20 08:15:00,98.02,98.22,97.92,98.09,18551200005.0
2007-09-20 08:30:00,98.09,98.22,98.07,98.15,20582900040.0
2007-09-20 08:45:00,98.17,98.4,98.13,98.29,23037500041.0
2007-09-20 09:00:00,98.29,98.34,98.2,98.215,19960100096.0
2007-09-20 09:15:00,98.21,98.39,98.17,98.255,24379700078.0
2007-09-20 09:30:00,98.25,98.35,98.19,98.285,24490800023.0
2007-09-20 09:45:00,98.285,98.4,98.24,98.36,20833349873.0
2007-09-20 10:00:00,98.35,98.44,98.33,98.36,12546750009.0
2007-09-20 10:15:00,98.36,98.4,98.3,98.33,11434799985.0
2007-09-20 10:30:00,98.34,98.49,98.33,98.48,14886600001.0
2007-09-20 10:45:00,98.48,98.49,98.42,98.47,8879400003.0
2007-09-20 11:00:00,98.47,98.52,98.39,98.44,12106299959.0
2007-09-20 11:15:00,98.44,98.48,98.42,98.465,8141099989.0
2007-09-20 11:30:00,98.48,98.54,98.45,98.455,9726199993.0
2007-09-20 11:45:00,98.46,98.46,98.31,98.33,16573999995.0
2007-09-20 12:00:00,98.32,98.41,98.2,98.38,18963499919.0
2007-09-20 12:15:00,98.38,98.5,98.38,98.44,20423899953.0
2007-09-20 12:30:00,98.45,98.535,98.42,98.43,14109699920.0
2007-09-20 12:45:00,98.42,98.51,98.365,98.39,19254700045.0
2007-09-20 13:00:00,98.4,98.45,98.2,98.2,19904099874.0
2007-09-20 13:15:00,98.2,98.33,98.155,98.33,16754799964.0
2007-09-20 13:30:00,98.32,98.36,98.15,98.16,12085599962.0
2007-09-20 13:45:00,98.16,98.22,97.99,98.09,13268199976.0
2007-09-20 14:00:00,98.09,98.26,98.02,98.05,23951799977.0
2007-09-20 14:15:00,98.055,98.11,97.98,98.06,17959600106.0
2007-09-20 14:30:00,98.05,98.15,97.96,98.14,14859875035.0
2007-09-20 14:45:00,98.14,98.14,98.045,98.07,9147100007.0
2007-09-20 15:00:00,98.07,98.12,98.02,98.09,10044699986.0
2007-09-20 15:15:00,98.09,98.105,97.94,98.05,13310575003.0
2007-09-20 15:30:00,98.06,98.09,98.0,98.02,12961300008.0
2007-09-20 15:45:00,98.02,98.11,98.01,98.095,11409400012.0
2007-09-20 16:00:00,98.1,98.18,98.03,98.095,16462099944.0
2007-09-20 16:15:00,98.1,98.12,97.86,97.92,13449700002.0
2007-09-20 16:30:00,97.92,98.05,97.89,98.05,16537199963.0
2007-09-20 16:45:00,98.06,98.06,97.8,97.83,18423799990.0
2007-09-20 17:00:00,97.83,97.91,97.81,97.84,13899999966.0
2007-09-20 17:15:00,97.85,97.86,97.75,97.77,18842799985.0
2007-09-20 17:30:00,97.77,97.79,97.61,97.64,16465899984.0
2007-09-20 17:45:00,97.65,97.65,97.52,97.61,19044899977.0
2007-09-20 18:00:00,97.6,97.77,97.57,97.77,14709800001.0
2007-09-20 18:15:00,97.765,97.77,97.69,97.71,7650199988.0
2007-09-20 18:30:00,97.71,97.71,97.54,97.55,11970399960.0
2007-09-20 18:45:00,97.55,97.71,97.55,97.67,9505400000.0
2007-09-20 19:00:00,97.67,97.69,97.61,97.62,4901799999.0
2007-09-20 19:15:00,97.62,97.7,97.615,97.635,5766300002.0
2007-09-20 19:30:00,97.64,97.8,97.64,97.74,9386000020.0
2007-09-20 19:45:00,97.74,97.76,97.61,97.62,8884199995.0
2007-09-20 20:00:00,97.61,97.81,97.58,97.8,10477600008.0
2007-09-20 20:15:00,97.8,97.82,97.75,97.78,8573299987.0
2007-09-20 20:30:00,97.78,97.86,97.72,97.84,12681700023.0
2007-09-20 20:45:00,97.84,97.84,97.635,97.67,11707999997.0
2007-09-20 21:00:00,97.67,97.68,97.56,97.6,7174200009.0
2007-09-20 21:15:00,97.6,97.63,97.54,97.57,5106000009.0
2007-09-20 21:30:00,97.57,97.65,97.54,97.65,4857700004.0
2007-09-20 21:45:00,97.65,97.68,97.57,97.59,7432199992.0
2007-09-20 22:00:00,97.59,97.74,97.585,97.73,7432999994.0
2007-09-20 22:15:00,97.74,97.75,97.64,97.74,4889300004.0
2007-09-20 22:30:00,97.74,97.8,97.69,97.79,3561700012.0
2007-09-20 22:45:00,97.78,97.885,97.76,97.83,3411899999.0
2007-09-20 23:00:00,97.81,97.92,97.81,97.85,2089400001.0
2007-09-20 23:15:00,97.85,97.89,97.77,97.815,2245900001.0
2007-09-20 23:30:00,97.76,97.84,97.7,97.81,1992100003.0
2007-09-20 23:45:00,97.81,97.84,97.69,97.815,2653900006.0
2007-09-21 00:00:00,97.81,97.82,97.77,97.775,1004000001.0
2007-09-21 00:15:00,97.77,97.78,97.702,97.76,2299700010.0
2007-09-21 00:30:00,97.75,97.83,97.73,97.79,1738000001.0
2007-09-21 00:45:00,97.8,97.895,97.785,97.83,3387000005.0
2007-09-21 01:00:00,97.83,97.87,97.774,97.82,4603500017.0
2007-09-21 01:15:00,97.81,97.99,97.8,97.99,6340300008.0
2007-09-21 01:30:00,97.99,98.03,97.91,98.02,4042900002.0
2007-09-21 01:45:00,98.02,98.1,97.99,98.03,9891800008.0
2007-09-21 02:00:00,98.03,98.05,97.93,98.03,4196699992.0
2007-09-21 02:15:00,98.03,98.11,98.02,98.11,3296499989.0
2007-09-21 02:30:00,98.11,98.24,98.09,98.18,8939799978.0
2007-09-21 02:45:00,98.175,98.21,98.1,98.17,10863699974.0
2007-09-21 03:00:00,98.18,98.23,98.09,98.15,9428099981.0
2007-09-21 03:15:00,98.135,98.15,98.08,98.1,3678599997.0
2007-09-21 03:30:00,98.1,98.14,98.06,98.14,2120200008.0
2007-09-21 03:45:00,98.14,98.17,98.085,98.12,6178199987.0
2007-09-21 04:00:00,98.115,98.16,97.95,97.98,6390899972.0
2007-09-21 04:15:00,97.97,98.02,97.965,98.02,3703799987.0
2007-09-21 04:30:00,98.02,98.03,97.96,98.03,3135799975.0
2007-09-21 04:45:00,98.03,98.04,98.0,98.04,1788299986.0
2007-09-21 05:00:00,98.04,98.06,98.01,98.03,1765499984.0
2007-09-21 05:15:00,98.03,98.08,98.015,98.065,2405899984.0
2007-09-21 05:30:00,98.08,98.12,98.06,98.09,2225499981.0
2007-09-21 05:45:00,98.09,98.13,98.03,98.05,3411599988.0
2007-09-21 06:00:00,98.05,98.07,97.99,98.03,4918099972.0
2007-09-21 06:15:00,98.03,98.08,98.02,98.05,5508799964.0
2007-09-21 06:30:00,98.05,98.18,98.04,98.14,6328900002.0
2007-09-21 06:45:00,98.14,98.15,98.085,98.12,6759399984.0
2007-09-21 07:00:00,98.12,98.14,98.04,98.09,9007099976.0
2007-09-21 07:15:00,98.085,98.15,98.08,98.095,6090799968.0
2007-09-21 07:30:00,98.09,98.11,97.965,97.99,8148099988.0
2007-09-21 07:45:00,97.99,98.14,97.945,98.11,6969799988.0
2007-09-21 08:00:00,98.115,98.22,98.105,98.15,13652999939.0
2007-09-21 08:15:00,98.15,98.18,98.0,98.02,12262299980.0
2007-09-21 08:30:00,98.02,98.22,98.02,98.15,18752899946.0
2007-09-21 08:45:00,98.135,98.16,98.03,98.07,13869699970.0
2007-09-21 09:00:00,98.07,98.09,97.93,98.07,18054199967.0
2007-09-21 09:15:00,98.07,98.16,98.045,98.1,15134399958.0
2007-09-21 09:30:00,98.1,98.23,98.06,98.21,11176399988.0
2007-09-21 09:45:00,98.21,98.22,98.11,98.15,12294700006.0
2007-09-21 10:00:00,98.15,98.18,98.06,98.07,10549799976.0
2007-09-21 10:15:00,98.07,98.14,98.02,98.14,10678099957.0
2007-09-21 10:30:00,98.14,98.32,98.01,98.26,18642899974.0
2007-09-21 10:45:00,98.25,98.27,98.16,98.19,16780799949.0
2007-09-21 11:00:00,98.185,98.3,98.17,98.25,10636699975.0
2007-09-21 11:15:00,98.25,98.31,98.21,98.22,7958999959.0
2007-09-21 11:30:00,98.23,98.32,98.195,98.195,7618600006.0
2007-09-21 11:45:00,98.195,98.345,98.195,98.34,10089500020.0
2007-09-21 12:00:00,98.335,98.47,98.28,98.38,10797099997.0
2007-09-21 12:15:00,98.38,98.425,98.335,98.41,10301200033.0
2007-09-21 12:30:00,98.4,98.43,98.35,98.39,9634800002.0
2007-09-21 12:45:00,98.39,98.4,98.31,98.34,12669900017.0
2007-09-21 13:00:00,98.34,98.35,98.29,98.35,10855399954.0
2007-09-21 13:15:00,98.34,98.36,98.285,98.34,6081299994.0
2007-09-21 13:30:00,98.34,98.43,98.32,98.37,8707900009.0
2007-09-21 13:45:00,98.36,98.37,98.21,98.22,6911199984.0
2007-09-21 14:00:00,98.23,98.38,98.23,98.36,11304599974.0
2007-09-21 14:15:00,98.36,98.37,98.25,98.31,12027199983.0
2007-09-21 14:30:00,98.31,98.43,98.25,98.41,13755599952.0
2007-09-21 14:45:00,98.41,98.48,98.37,98.45,13262799972.0
2007-09-21 15:00:00,98.43,98.49,98.365,98.45,17275599944.0
2007-09-21 15:15:00,98.45,98.48,98.36,98.455,14455799992.0
2007-09-21 15:30:00,98.45,98.48,98.34,98.37,13953699971.0
2007-09-21 15:45:00,98.37,98.45,98.28,98.41,11917399921.0
2007-09-21 16:00:00,98.43,98.56,98.41,98.53,10747899991.0
2007-09-21 16:15:00,98.53,98.54,98.42,98.47,10550999968.0
2007-09-21 16:30:00,98.47,98.51,98.435,98.48,7483899965.0
2007-09-21 16:45:00,98.48,98.5,98.405,98.45,8718499990.0
2007-09-21 17:00:00,98.45,98.5,98.45,98.49,6323400003.0
2007-09-21 17:15:00,98.49,98.55,98.46,98.52,10392699977.0
2007-09-21 17:30:00,98.52,98.55,98.47,98.53,6859899980.0
2007-09-21 17:45:00,98.53,98.57,98.49,98.51,6391700015.0
2007-09-21 18:00:00,98.51,98.51,98.43,98.48,5480099986.0
2007-09-21 18:15:00,98.48,98.51,98.455,98.48,3698499998.0
2007-09-21 18:30:00,98.48,98.5,98.43,98.47,4568300001.0
2007-09-21 18:45:00,98.46,98.5,98.405,98.45,3905899992.0
2007-09-21 19:00:00,98.45,98.5,98.44,98.47,2998899986.0
2007-09-21 19:15:00,98.47,98.48,98.42,98.43,2778499989.0
2007-09-21 19:30:00,98.44,98.44,98.32,98.33,2226000004.0
2007-09-21 19:45:00,98.34,98.4,98.32,98.4,4227499999.0
2007-09-21 20:00:00,98.39,98.4,98.35,98.37,3312999990.0
2007-09-21 20:15:00,98.37,98.4,98.31,98.37,3087399998.0
2007-09-21 20:30:00,98.36,98.4,98.31,98.325,4298300003.0
2007-09-21 20:45:00,98.33,98.41,98.325,98.4,3001299994.0
2007-09-21 21:00:00,98.41,98.46,98.345,98.45,3775300007.0
2007-09-21 21:15:00,98.445,98.46,98.35,98.4,3180700018.0
2007-09-21 21:30:00,98.41,98.44,98.37,98.41,3167200025.0
2007-09-21 21:45:00,98.41,98.45,98.365,98.44,1851600002.0
2007-09-21 22:00:00,98.435,98.445,98.365,98.4,2037100004.0
2007-09-21 22:15:00,98.4,98.41,98.33,98.385,1668000002.0
2007-09-21 22:30:00,98.39,98.43,98.348,98.41,1908200008.0
2007-09-21 22:45:00,98.41,98.555,98.398,98.46,1816599997.0
2007-09-23 23:00:00,98.434,98.454,98.4,98.424,6818100036.0
2007-09-23 23:15:00,98.41,98.459,98.381,98.433,7462700038.0
2007-09-23 23:30:00,98.423,98.449,98.37,98.411,5421400037.0
2007-09-23 23:45:00,98.408,98.438,98.361,98.43,7464500020.0
2007-09-24 00:00:00,98.425,98.43,98.373,98.41,476700001.0
2007-09-24 00:15:00,98.39,98.42,98.365,98.42,835699992.0
2007-09-24 00:30:00,98.42,98.43,98.363,98.4,640100002.0
2007-09-24 00:45:00,98.39,98.42,98.38,98.4,494700000.0
2007-09-24 01:00:00,98.39,98.4,98.31,98.34,2081300000.0
2007-09-24 01:15:00,98.34,98.37,98.28,98.33,3140300000.0
2007-09-24 01:30:00,98.32,98.38,98.307,98.326,2697000019.0
2007-09-24 01:45:00,98.37,98.37,98.31,98.335,2654500003.0
2007-09-24 02:00:00,98.34,98.37,98.33,98.34,1939600003.0
2007-09-24 02:15:00,98.335,98.34,98.24,98.27,2985100002.0
2007-09-24 02:30:00,98.26,98.33,98.25,98.32,2590399991.0
2007-09-24 02:45:00,98.32,98.32,98.28,98.29,1764599996.0
2007-09-24 03:00:00,98.29,98.4,98.25,98.395,5491700024.0
2007-09-24 03:15:00,98.395,98.44,98.38,98.42,4979000043.0
2007-09-24 03:30:00,98.42,98.43,98.36,98.42,6026100044.0
2007-09-24 03:45:00,98.42,98.42,98.38,98.42,2479300021.0
2007-09-24 04:00:00,98.42,98.42,98.33,98.34,1763600006.0
2007-09-24 04:15:00,98.335,98.365,98.315,98.33,1523699993.0
2007-09-24 04:30:00,98.33,98.34,98.27,98.33,1124500009.0
2007-09-24 04:45:00,98.33,98.35,98.27,98.285,3814200044.0
2007-09-24 05:00:00,98.29,98.29,98.24,98.27,3052100041.0
2007-09-24 05:15:00,98.27,98.27,98.21,98.225,2539799999.0
2007-09-24 05:30:00,98.225,98.33,98.22,98.31,2158300020.0
2007-09-24 05:45:00,98.31,98.32,98.235,98.28,3264500030.0
2007-09-24 06:00:00,98.275,98.37,98.27,98.35,4830100001.0
2007-09-24 06:15:00,98.35,98.36,98.31,98.34,1151300002.0
2007-09-24 06:30:00,98.35,98.36,98.27,98.29,2721400011.0
2007-09-24 06:45:00,98.29,98.31,98.22,98.26,2585400005.0
2007-09-24 07:00:00,98.26,98.29,98.235,98.26,3747300005.0
2007-09-24 07:15:00,98.255,98.27,98.2,98.2,3309200015.0
2007-09-24 07:30:00,98.2,98.28,98.16,98.28,6173000024.0
2007-09-24 07:45:00,98.28,98.33,98.25,98.32,5593400006.0
2007-09-24 08:00:00,98.31,98.4,98.28,98.3,12068199956.0
2007-09-24 08:15:00,98.3,98.34,98.21,98.25,12897699976.0
2007-09-24 08:30:00,98.24,98.3,98.19,98.29,11044199996.0
2007-09-24 08:45:00,98.29,98.29,98.2,98.21,4538300000.0
2007-09-24 09:00:00,98.21,98.21,98.12,98.195,8949799976.0
2007-09-24 09:15:00,98.195,98.28,98.17,98.2,9065599976.0
2007-09-24 09:30:00,98.21,98.24,98.13,98.135,7269299993.0
2007-09-24 09:45:00,98.14,98.18,98.12,98.16,4390200006.0
2007-09-24 10:00:00,98.16,98.23,98.1,98.12,6309999974.0
2007-09-24 10:15:00,98.12,98.15,98.105,98.11,7408199954.0
2007-09-24 10:30:00,98.11,98.16,97.985,98.1,14808300083.0
2007-09-24 10:45:00,98.08,98.11,97.97,98.07,9409400029.0
2007-09-24 11:00:00,98.07,98.14,98.01,98.14,10254899988.0
2007-09-24 11:15:00,98.14,98.16,98.105,98.105,6239499999.0
2007-09-24 11:30:00,98.1,98.13,98.05,98.13,6525799992.0
2007-09-24 11:45:00,98.12,98.15,98.09,98.125,6191900003.0
2007-09-24 12:00:00,98.125,98.26,98.12,98.125,9621499972.0
2007-09-24 12:15:00,98.14,98.21,98.12,98.16,8553099968.0
2007-09-24 12:30:00,98.155,98.27,98.155,98.2,11386599943.0
2007-09-24 12:45:00,98.2,98.21,98.13,98.15,8574199990.0
2007-09-24 13:00:00,98.15,98.25,98.12,98.15,9446199971.0
2007-09-24 13:15:00,98.16,98.23,98.12,98.22,8161299980.0
2007-09-24 13:30:00,98.22,98.22,98.02,98.125,9361999988.0
2007-09-24 13:45:00,98.125,98.14,98.035,98.08,9322199933.0
2007-09-24 14:00:00,98.08,98.14,98.04,98.14,13438699985.0
2007-09-24 14:15:00,98.14,98.17,98.03,98.06,17098399959.0
2007-09-24 14:30:00,98.06,98.1,98.02,98.08,10153400015.0
2007-09-24 14:45:00,98.08,98.1,98.01,98.04,15050399998.0
2007-09-24 15:00:00,98.04,98.08,98.01,98.05,10346799987.0
2007-09-24 15:15:00,98.05,98.06,97.89,97.91,7361999993.0
2007-09-24 15:30:00,97.91,98.01,97.895,97.98,7356499974.0
2007-09-24 15:45:00,97.98,98.0,97.83,97.91,12993199952.0
2007-09-24 16:00:00,97.9,97.93,97.81,97.89,8756999944.0
2007-09-24 16:15:00,97.9,98.01,97.87,97.95,6943900008.0
2007-09-24 16:30:00,97.95,98.03,97.9,98.03,10997899979.0
2007-09-24 16:45:00,98.04,98.065,97.96,97.97,9735600013.0
2007-09-24 17:00:00,97.98,97.98,97.87,97.94,7254199985.0
2007-09-24 17:15:00,97.95,97.95,97.845,97.89,6600500006.0
2007-09-24 17:30:00,97.89,97.93,97.77,97.9,11460399997.0
2007-09-24 17:45:00,97.9,97.915,97.86,97.9,5477500026.0
2007-09-24 18:00:00,97.88,97.99,97.86,97.96,4693099985.0
2007-09-24 18:15:00,97.96,97.97,97.91,97.96,4563699996.0
2007-09-24 18:30:00,97.96,97.97,97.91,97.96,1813099998.0
2007-09-24 18:45:00,97.95,97.98,97.91,97.95,3035399989.0
2007-09-24 19:00:00,97.95,97.96,97.9,97.93,4360100025.0
2007-09-24 19:15:00,97.93,97.94,97.88,97.92,2481500003.0
2007-09-24 19:30:00,97.92,97.92,97.84,97.9,4327000009.0
2007-09-24 19:45:00,97.89,97.89,97.815,97.84,4749099999.0
2007-09-24 20:00:00,97.83,97.9,97.815,97.88,2970300003.0
2007-09-24 20:15:00,97.89,97.92,97.85,97.88,4511200029.0
2007-09-24 20:30:00,97.87,97.92,97.86,97.89,8372099987.0
2007-09-24 20:45:00,97.89,97.93,97.86,97.93,4322900009.0
2007-09-24 21:00:00,97.925,97.94,97.88,97.91,5092200002.0
2007-09-24 21:15:00,97.91,97.97,97.87,97.95,5189600030.0
2007-09-24 21:30:00,97.95,97.96,97.82,97.82,7664600010.0
2007-09-24 21:45:00,97.83,97.85,97.75,97.78,7393500008.0
2007-09-24 22:00:00,97.78,97.87,97.78,97.85,10269899982.0
2007-09-24 22:15:00,97.85,97.92,97.83,97.92,6915400009.0
2007-09-24 22:30:00,97.915,97.98,97.89,97.91,8211999993.0
2007-09-24 22:45:00,97.91,97.96,97.904,97.91,3401999998.0
2007-09-24 23:00:00,97.87,97.95,97.86,97.925,738900005.0
2007-09-24 23:15:00,97.925,97.955,97.89,97.92,2165500008.0
2007-09-24 23:30:00,97.92,97.95,97.89,97.9,1156000002.0
2007-09-24 23:45:00,97.9,97.935,97.855,97.91,2330100004.0
2007-09-25 00:00:00,97.91,97.94,97.85,97.9,3631600007.0
2007-09-25 00:15:00,97.9,97.93,97.88,97.93,3198000009.0
2007-09-25 00:30:00,97.93,97.955,97.9,97.91,2338299998.0
2007-09-25 00:45:00,97.91,97.92,97.86,97.9,4056800006.0
2007-09-25 01:00:00,97.91,97.93,97.88,97.93,2000200007.0
2007-09-25 01:15:00,97.93,97.97,97.89,97.95,2466100001.0
2007-09-25 01:30:00,97.95,97.95,97.905,97.915,2143100000.0
2007-09-25 01:45:00,97.92,97.93,97.83,97.86,8884999944.0
2007-09-25 02:00:00,97.86,97.9,97.84,97.85,7341499991.0
2007-09-25 02:15:00,97.85,97.87,97.725,97.75,9392899943.0
2007-09-25 02:30:00,97.76,97.86,97.72,97.85,6738199986.0
2007-09-25 02:45:00,97.85,97.85,97.695,97.75,7833399992.0
2007-09-25 03:00:00,97.74,97.78,97.67,97.76,5888100001.0
2007-09-25 03:15:00,97.76,97.85,97.75,97.83,4586299998.0
2007-09-25 03:30:00,97.82,97.86,97.79,97.83,9684500003.0
2007-09-25 03:45:00,97.84,97.85,97.795,97.82,10251399927.0
2007-09-25 04:00:00,97.83,97.84,97.76,97.8,5639799958.0
2007-09-25 04:15:00,97.8,97.8,97.75,97.77,6417199963.0
2007-09-25 04:30:00,97.77,97.78,97.68,97.72,7433999967.0
2007-09-25 04:45:00,97.71,97.74,97.69,97.7,4616299978.0
2007-09-25 05:00:00,97.7,97.76,97.7,97.76,5839399980.0
2007-09-25 05:15:00,97.76,97.83,97.74,97.82,7251299958.0
2007-09-25 05:30:00,97.82,97.85,97.79,97.83,5038699977.0
2007-09-25 05:45:00,97.83,97.83,97.72,97.775,8586599976.0
2007-09-25 06:00:00,97.77,97.8,97.75,97.79,8876299980.0
2007-09-25 06:15:00,97.79,97.89,97.79,97.84,8943099961.0
2007-09-25 06:30:00,97.84,97.86,97.79,97.82,6183699983.0
2007-09-25 06:45:00,97.82,97.84,97.745,97.77,4791199989.0
2007-09-25 07:00:00,97.77,97.83,97.75,97.76,10447499943.0
2007-09-25 07:15:00,97.76,97.78,97.73,97.77,14100999927.0
2007-09-25 07:30:00,97.77,97.79,97.72,97.78,11548299979.0
2007-09-25 07:45:00,97.77,97.8,97.75,97.76,10934299933.0
2007-09-25 08:00:00,97.76,97.77,97.66,97.7,18543699977.0
2007-09-25 08:15:00,97.7,97.71,97.63,97.68,20201199948.0
2007-09-25 08:30:00,97.68,97.74,97.61,97.62,18332399994.0
2007-09-25 08:45:00,97.62,97.73,97.61,97.73,19184599986.0
2007-09-25 09:00:00,97.71,97.74,97.64,97.66,17767100016.0
2007-09-25 09:15:00,97.66,97.71,97.59,97.69,14964900004.0
2007-09-25 09:30:00,97.69,97.71,97.63,97.69,11014999998.0
2007-09-25 09:45:00,97.68,97.79,97.68,97.78,13508800009.0
2007-09-25 10:00:00,97.78,97.84,97.72,97.78,12271800025.0
2007-09-25 10:15:00,97.78,97.9,97.75,97.88,10594600012.0
2007-09-25 10:30:00,97.88,97.9,97.81,97.86,13700899996.0
2007-09-25 10:45:00,97.86,97.93,97.84,97.88,16573099994.0
2007-09-25 11:00:00,97.88,98.02,97.87,97.99,16720900048.0
2007-09-25 11:15:00,97.99,98.0,97.95,97.97,8371199989.0
2007-09-25 11:30:00,97.96,97.97,97.885,97.91,11621599987.0
2007-09-25 11:45:00,97.91,97.93,97.855,97.88,8090099962.0
2007-09-25 12:00:00,97.88,97.92,97.85,97.85,12063300019.0
2007-09-25 12:15:00,97.85,97.94,97.85,97.88,13012099998.0
2007-09-25 12:30:00,97.89,97.89,97.78,97.78,14755099969.0
2007-09-25 12:45:00,97.78,97.85,97.72,97.76,14008400010.0
2007-09-25 13:00:00,97.76,97.815,97.705,97.79,19728300003.0
2007-09-25 13:15:00,97.79,97.82,97.7,97.77,18875600021.0
2007-09-25 13:30:00,97.77,97.815,97.67,97.72,13863400001.0
2007-09-25 13:45:00,97.72,97.815,97.65,97.79,17406700049.0
2007-09-25 14:00:00,97.79,97.87,97.78,97.78,17743300003.0
2007-09-25 14:15:00,97.78,97.83,97.71,97.74,20011499963.0
2007-09-25 14:30:00,97.74,97.78,97.67,97.69,12376100017.0
2007-09-25 14:45:00,97.69,97.85,97.66,97.76,15629799983.0
2007-09-25 15:00:00,97.75,97.9,97.745,97.79,18042499970.0
2007-09-25 15:15:00,97.79,97.82,97.74,97.79,9036800034.0
2007-09-25 15:30:00,97.79,97.87,97.73,97.86,16305199977.0
2007-09-25 15:45:00,97.85,97.97,97.84,97.96,15666500063.0
2007-09-25 16:00:00,97.93,98.21,97.88,98.18,20691600039.0
2007-09-25 16:15:00,98.19,98.22,98.02,98.11,16823099909.0
2007-09-25 16:30:00,98.1,98.18,98.03,98.12,14384999959.0
2007-09-25 16:45:00,98.12,98.13,97.88,97.88,17811700003.0
2007-09-25 17:00:00,97.88,98.12,97.88,98.05,15514500016.0
2007-09-25 17:15:00,98.05,98.06,97.95,97.99,19004000025.0
2007-09-25 17:30:00,98.0,98.08,97.93,97.97,17434399955.0
2007-09-25 17:45:00,97.97,98.03,97.91,97.98,16660099924.0
2007-09-25 18:00:00,97.98,98.06,97.97,98.02,12890999938.0
2007-09-25 18:15:00,98.02,98.13,98.02,98.09,10026399995.0
2007-09-25 18:30:00,98.09,98.12,98.07,98.11,7482699936.0
2007-09-25 18:45:00,98.11,98.23,98.1,98.22,9260700023.0
2007-09-25 19:00:00,98.21,98.23,98.16,98.21,6702599999.0
2007-09-25 19:15:00,98.21,98.26,98.19,98.22,6438000005.0
2007-09-25 19:30:00,98.22,98.25,98.18,98.2,5575199992.0
2007-09-25 19:45:00,98.2,98.23,98.17,98.22,4940799974.0
2007-09-25 20:00:00,98.23,98.25,98.12,98.17,6102600006.0
2007-09-25 20:15:00,98.17,98.18,98.09,98.11,7562200001.0
2007-09-25 20:30:00,98.11,98.16,98.07,98.1,4761999980.0
2007-09-25 20:45:00,98.11,98.22,98.1,98.2,7815999976.0
2007-09-25 21:00:00,98.21,98.26,98.16,98.22,9901499969.0
2007-09-25 21:15:00,98.21,98.25,98.19,98.23,5681899978.0
2007-09-25 21:30:00,98.23,98.25,98.2,98.23,3623099996.0
2007-09-25 21:45:00,98.23,98.42,98.2,98.38,7461099968.0
2007-09-25 22:00:00,98.39,98.48,98.35,98.47,10507999924.0
2007-09-25 22:15:00,98.46,98.48,98.37,98.4,10945299946.0
2007-09-25 22:30:00,98.4,98.43,98.36,98.39,7062626327.0
2007-09-25 22:45:00,98.39,98.43,98.36,98.37,7249419841.0
2007-09-25 23:00:00,98.38,98.4,98.3,98.33,1329800002.0
2007-09-25 23:15:00,98.33,98.38,98.3,98.38,1909799998.0
2007-09-25 23:30:00,98.35,98.42,98.3,98.33,1738100003.0
2007-09-25 23:45:00,98.33,98.34,98.25,98.31,2967900003.0
2007-09-26 00:00:00,98.31,98.33,98.252,98.31,3193299952.0
2007-09-26 00:15:00,98.31,98.35,98.299,98.34,3180799981.0
2007-09-26 00:30:00,98.34,98.38,98.28,98.31,5771799917.0
2007-09-26 00:45:00,98.31,98.39,98.29,98.36,4176299986.0
2007-09-26 01:00:00,98.36,98.43,98.35,98.42,7641799912.0
2007-09-26 01:15:00,98.42,98.46,98.38,98.43,7632699981.0
2007-09-26 01:30:00,98.41,98.44,98.32,98.32,6188399966.0
2007-09-26 01:45:00,98.33,98.34,98.24,98.28,5042799979.0
2007-09-26 02:00:00,98.28,98.33,98.26,98.28,2677099990.0
2007-09-26 02:15:00,98.28,98.31,98.23,98.3,2927099990.0
2007-09-26 02:30:00,98.3,98.35,98.27,98.3,4014999960.0
2007-09-26 02:45:00,98.3,98.39,98.26,98.35,8921400020.0
2007-09-26 03:00:00,98.35,98.41,98.29,98.32,7635100029.0
2007-09-26 03:15:00,98.32,98.42,98.31,98.42,5161000007.0
2007-09-26 03:30:00,98.41,98.45,98.37,98.45,7919100037.0
2007-09-26 03:45:00,98.45,98.52,98.43,98.46,8083400094.0
2007-09-26 04:00:00,98.48,98.5,98.41,98.47,7168000012.0
2007-09-26 04:15:00,98.47,98.5,98.43,98.48,5139200003.0
2007-09-26 04:30:00,98.48,98.48,98.44,98.47,2633400020.0
2007-09-26 04:45:00,98.47,98.55,98.46,98.54,6496000063.0
2007-09-26 05:00:00,98.53,98.56,98.37,98.4,10029500047.0
2007-09-26 05:15:00,98.41,98.49,98.37,98.47,5067199995.0
2007-09-26 05:30:00,98.48,98.49,98.44,98.46,2561400004.0
2007-09-26 05:45:00,98.47,98.52,98.44,98.45,5098299999.0
2007-09-26 06:00:00,98.46,98.51,98.44,98.45,7030200008.0
2007-09-26 06:15:00,98.45,98.47,98.41,98.47,5177100027.0
2007-09-26 06:30:00,98.46,98.56,98.46,98.52,5322500006.0
2007-09-26 06:45:00,98.52,98.53,98.45,98.47,4009299973.0
2007-09-26 07:00:00,98.47,98.49,98.38,98.43,10898100038.0
2007-09-26 07:15:00,98.42,98.45,98.38,98.4,4866799999.0
2007-09-26 07:30:00,98.42,98.46,98.4,98.44,4170999931.0
2007-09-26 07:45:00,98.44,98.44,98.32,98.36,5247499935.0
2007-09-26 08:00:00,98.37,98.44,98.3,98.35,5011399987.0
2007-09-26 08:15:00,98.34,98.39,98.3,98.36,6991299986.0
2007-09-26 08:30:00,98.36,98.42,98.29,98.32,9757300012.0
2007-09-26 08:45:00,98.33,98.35,98.25,98.29,9397899997.0
2007-09-26 09:00:00,98.29,98.36,98.23,98.3,14228100038.0
2007-09-26 09:15:00,98.3,98.37,98.135,98.29,17757900063.0
2007-09-26 09:30:00,98.29,98.36,98.255,98.36,12204299983.0
2007-09-26 09:45:00,98.36,98.44,98.28,98.305,17867300002.0
2007-09-26 10:00:00,98.31,98.39,98.29,98.34,11771900029.0
2007-09-26 10:15:00,98.34,98.51,98.325,98.37,11733900023.0
2007-09-26 10:30:00,98.4,98.48,98.335,98.44,11273100022.0
2007-09-26 10:45:00,98.44,98.44,98.34,98.37,9055500019.0
2007-09-26 11:00:00,98.36,98.46,98.33,98.44,12904799985.0
2007-09-26 11:15:00,98.45,98.49,98.36,98.36,16101499929.0
2007-09-26 11:30:00,98.39,98.48,98.37,98.435,12367299993.0
2007-09-26 11:45:00,98.43,98.47,98.42,98.43,4931899988.0
2007-09-26 12:00:00,98.43,98.47,98.41,98.43,8013100037.0
2007-09-26 12:15:00,98.43,98.46,98.4,98.44,12853200027.0
2007-09-26 12:30:00,98.44,98.47,98.39,98.44,11087299994.0
2007-09-26 12:45:00,98.43,98.58,98.41,98.53,14310199987.0
2007-09-26 13:00:00,98.53,98.57,98.48,98.51,17352599958.0
2007-09-26 13:15:00,98.51,98.56,98.48,98.53,20445099982.0
2007-09-26 13:30:00,98.53,98.58,98.48,98.51,18472199973.0
2007-09-26 13:45:00,98.51,98.53,98.45,98.53,16819700011.0
2007-09-26 14:00:00,98.5,98.56,98.5,98.56,14644099966.0
2007-09-26 14:15:00,98.56,98.64,98.54,98.55,15130400002.0
2007-09-26 14:30:00,98.55,98.63,98.52,98.6,18965300021.0
2007-09-26 14:45:00,98.605,98.66,98.52,98.53,18233800000.0
2007-09-26 15:00:00,98.54,98.62,98.53,98.6,16101100026.0
2007-09-26 15:15:00,98.6,98.65,98.545,98.56,14446599998.0
2007-09-26 15:30:00,98.56,98.59,98.51,98.54,13730500022.0
2007-09-26 15:45:00,98.54,98.65,98.53,98.63,21540800007.0
2007-09-26 16:00:00,98.63,98.73,98.6,98.7,18128300008.0
2007-09-26 16:15:00,98.71,98.78,98.67,98.7,11099999974.0
2007-09-26 16:30:00,98.69,98.75,98.65,98.75,14265599982.0
2007-09-26 16:45:00,98.75,98.82,98.695,98.8,11851499949.0
2007-09-26 17:00:00,98.81,98.83,98.68,98.76,20501399962.0
2007-09-26 17:15:00,98.76,98.78,98.72,98.73,9369300044.0
2007-09-26 17:30:00,98.75,98.83,98.72,98.79,6010599993.0
2007-09-26 17:45:00,98.79,98.82,98.73,98.76,5661799971.0
2007-09-26 18:00:00,98.78,98.78,98.7,98.74,3505099985.0
2007-09-26 18:15:00,98.75,98.78,98.72,98.76,2870599991.0
2007-09-26 18:30:00,98.76,98.78,98.7,98.71,2409599990.0
2007-09-26 18:45:00,98.72,98.75,98.67,98.72,3445099995.0
2007-09-26 19:00:00,98.72,98.74,98.69,98.7,4593399991.0
2007-09-26 19:15:00,98.69,98.71,98.61,98.65,4987499976.0
2007-09-26 19:30:00,98.635,98.72,98.63,98.67,11113599978.0
2007-09-26 19:45:00,98.66,98.68,98.585,98.63,11128800011.0
2007-09-26 20:00:00,98.64,98.65,98.57,98.61,6874099988.0
2007-09-26 20:15:00,98.61,98.68,98.58,98.67,8517100019.0
2007-09-26 20:30:00,98.66,98.69,98.61,98.655,8190299938.0
2007-09-26 20:45:00,98.66,98.69,98.61,98.66,5895099997.0
2007-09-26 21:00:00,98.66,98.7,98.593,98.67,5690300006.0
2007-09-26 21:15:00,98.68,98.74,98.665,98.71,8031900022.0
2007-09-26 21:30:00,98.72,98.73,98.645,98.68,8946700001.0
2007-09-26 21:45:00,98.68,98.68,98.62,98.68,4888899997.0
2007-09-26 22:00:00,98.68,98.69,98.62,98.68,7976500012.0
2007-09-26 22:15:00,98.68,98.7,98.66,98.68,4250900033.0
2007-09-26 22:30:00,98.68,98.73,98.68,98.71,1668399997.0
2007-09-26 22:45:00,98.71,98.72,98.65,98.67,3212999950.0
2007-09-26 23:00:00,98.67,98.68,98.56,98.59,1231700000.0
2007-09-26 23:15:00,98.575,98.62,98.53,98.6,3568799988.0
2007-09-26 23:30:00,98.6,98.71,98.56,98.685,2423499979.0
2007-09-26 23:45:00,98.685,98.72,98.66,98.69,2220999993.0
2007-09-27 00:00:00,98.69,98.74,98.675,98.73,2321799995.0
2007-09-27 00:15:00,98.73,98.74,98.675,98.725,1690199990.0
2007-09-27 00:30:00,98.7,98.73,98.665,98.685,2822599995.0
2007-09-27 00:45:00,98.69,98.69,98.64,98.66,3709799993.0
2007-09-27 01:00:00,98.66,98.69,98.625,98.64,2798999985.0
2007-09-27 01:15:00,98.645,98.66,98.62,98.655,2020400011.0
2007-09-27 01:30:00,98.655,98.67,98.615,98.66,2179399992.0
2007-09-27 01:45:00,98.66,98.66,98.6,98.66,4011599995.0
2007-09-27 02:00:00,98.66,98.68,98.63,98.675,6684700023.0
2007-09-27 02:15:00,98.68,98.7,98.63,98.68,6166100029.0
2007-09-27 02:30:00,98.7,98.74,98.685,98.695,10297699980.0
2007-09-27 02:45:00,98.695,98.73,98.625,98.65,9379900035.0
2007-09-27 03:00:00,98.65,98.74,98.64,98.71,9063600039.0
2007-09-27 03:15:00,98.7,98.73,98.67,98.7,7944199999.0
2007-09-27 03:30:00,98.7,98.7,98.63,98.65,5907800003.0
2007-09-27 03:45:00,98.65,98.72,98.63,98.7,6639300010.0
2007-09-27 04:00:00,98.71,98.72,98.66,98.71,3100600001.0
2007-09-27 04:15:00,98.71,98.71,98.64,98.68,4478800008.0
2007-09-27 04:30:00,98.68,98.73,98.67,98.72,4812800013.0
2007-09-27 04:45:00,98.73,98.77,98.72,98.77,5609400002.0
2007-09-27 05:00:00,98.77,98.89,98.76,98.84,7966299982.0
2007-09-27 05:15:00,98.84,98.86,98.79,98.85,4031399989.0
2007-09-27 05:30:00,98.85,98.85,98.8,98.84,3896899991.0
2007-09-27 05:45:00,98.84,98.85,98.79,98.83,6265799971.0
2007-09-27 06:00:00,98.84,98.87,98.82,98.84,9425500015.0
2007-09-27 06:15:00,98.84,98.87,98.78,98.8,9039999990.0
2007-09-27 06:30:00,98.795,98.91,98.79,98.9,8607900032.0
2007-09-27 06:45:00,98.9,98.91,98.83,98.855,11215900132.0
2007-09-27 07:00:00,98.86,98.88,98.82,98.845,6601400014.0
2007-09-27 07:15:00,98.85,98.85,98.795,98.81,8914799994.0
2007-09-27 07:30:00,98.81,98.82,98.74,98.77,6964500036.0
2007-09-27 07:45:00,98.77,98.77,98.65,98.72,16016300004.0
2007-09-27 08:00:00,98.73,98.76,98.68,98.72,16584200001.0
2007-09-27 08:15:00,98.73,98.79,98.68,98.785,26081099983.0
2007-09-27 08:30:00,98.785,98.85,98.735,98.84,18632199969.0
2007-09-27 08:45:00,98.84,98.91,98.81,98.88,23308500009.0
2007-09-27 09:00:00,98.88,98.89,98.76,98.88,20239300021.0
2007-09-27 09:15:00,98.88,98.88,98.78,98.82,13640099966.0
2007-09-27 09:30:00,98.82,98.86,98.75,98.76,12629899919.0
2007-09-27 09:45:00,98.76,98.78,98.6,98.62,18119099938.0
2007-09-27 10:00:00,98.61,98.74,98.61,98.72,18606799951.0
2007-09-27 10:15:00,98.72,98.73,98.64,98.67,16001399936.0
2007-09-27 10:30:00,98.67,98.69,98.52,98.58,18190299953.0
2007-09-27 10:45:00,98.57,98.69,98.55,98.68,19163799946.0
2007-09-27 11:00:00,98.68,98.71,98.59,98.635,16163899967.0
2007-09-27 11:15:00,98.635,98.73,98.63,98.675,16157599948.0
2007-09-27 11:30:00,98.675,98.7,98.63,98.7,11934199960.0
2007-09-27 11:45:00,98.7,98.74,98.67,98.71,11318699954.0
2007-09-27 12:00:00,98.71,98.76,98.69,98.73,8923399976.0
2007-09-27 12:15:00,98.72,98.75,98.66,98.69,11860200007.0
2007-09-27 12:30:00,98.69,98.75,98.64,98.68,14921499974.0
2007-09-27 12:45:00,98.68,98.685,98.58,98.61,14637299971.0
2007-09-27 13:00:00,98.6,98.62,98.51,98.59,21819599967.0
2007-09-27 13:15:00,98.6,98.65,98.535,98.54,15148099978.0
2007-09-27 13:30:00,98.55,98.61,98.43,98.47,12362699984.0
2007-09-27 13:45:00,98.47,98.6,98.47,98.53,13573099992.0
2007-09-27 14:00:00,98.53,98.56,98.46,98.48,17857699992.0
2007-09-27 14:15:00,98.5,98.63,98.48,98.6,20790100010.0
2007-09-27 14:30:00,98.6,98.7,98.59,98.66,20468599884.0
2007-09-27 14:45:00,98.66,98.7,98.6,98.67,18419299956.0
2007-09-27 15:00:00,98.66,98.68,98.58,98.63,19590899979.0
2007-09-27 15:15:00,98.63,98.63,98.54,98.565,12771699981.0
2007-09-27 15:30:00,98.56,98.61,98.51,98.53,9432200018.0
2007-09-27 15:45:00,98.52,98.64,98.52,98.55,18624100056.0
2007-09-27 16:00:00,98.56,98.64,98.52,98.58,21332200039.0
2007-09-27 16:15:00,98.58,98.68,98.55,98.62,16221999994.0
2007-09-27 16:30:00,98.62,98.67,98.58,98.65,16569700021.0
2007-09-27 16:45:00,98.66,98.67,98.55,98.6,14429399989.0
2007-09-27 17:00:00,98.6,98.65,98.546,98.62,9736499961.0
2007-09-27 17:15:00,98.62,98.64,98.47,98.5,8764700011.0
2007-09-27 17:30:00,98.5,98.6,98.47,98.56,13047400009.0
2007-09-27 17:45:00,98.56,98.69,98.52,98.63,21825200077.0
2007-09-27 18:00:00,98.63,98.79,98.63,98.7,10223299978.0
2007-09-27 18:15:00,98.7,98.71,98.61,98.63,6472100010.0
2007-09-27 18:30:00,98.63,98.69,98.61,98.625,4055399982.0
2007-09-27 18:45:00,98.63,98.69,98.63,98.68,5232499983.0
2007-09-27 19:00:00,98.67,98.72,98.64,98.7,7713600025.0
2007-09-27 19:15:00,98.71,98.76,98.65,98.75,5926000016.0
2007-09-27 19:30:00,98.74,98.75,98.62,98.65,6852000031.0
2007-09-27 19:45:00,98.63,98.67,98.6,98.64,5030700002.0
2007-09-27 20:00:00,98.64,98.72,98.6,98.63,3714400000.0
2007-09-27 20:15:00,98.63,98.65,98.58,98.65,3152800006.0
2007-09-27 20:30:00,98.65,98.65,98.55,98.57,4505599994.0
2007-09-27 20:45:00,98.57,98.63,98.55,98.61,5453699972.0
2007-09-27 21:00:00,98.61,98.62,98.55,98.57,3947099986.0
2007-09-27 21:15:00,98.58,98.61,98.53,98.58,7275800009.0
2007-09-27 21:30:00,98.57,98.6,98.53,98.59,4248200010.0
2007-09-27 21:45:00,98.58,98.63,98.53,98.54,3871899979.0
2007-09-27 22:00:00,98.55,98.61,98.53,98.58,3993500040.0
2007-09-27 22:15:00,98.58,98.58,98.473,98.53,4945199983.0
2007-09-27 22:30:00,98.53,98.54,98.45,98.49,5098100002.0
2007-09-27 22:45:00,98.5,98.5,98.44,98.46,3347200011.0
2007-09-27 23:00:00,98.5,98.56,98.46,98.49,1809500002.0
2007-09-27 23:15:00,98.49,98.52,98.38,98.44,2315100001.0
2007-09-27 23:30:00,98.44,98.49,98.42,98.435,2046399989.0
2007-09-27 23:45:00,98.435,98.5,98.42,98.46,2484299979.0
2007-09-28 00:00:00,98.45,98.49,98.43,98.46,2160199990.0
2007-09-28 00:15:00,98.46,98.53,98.445,98.53,1048400003.0
2007-09-28 00:30:00,98.53,98.56,98.49,98.49,1304099997.0
2007-09-28 00:45:00,98.49,98.54,98.45,98.52,2732400006.0
2007-09-28 01:00:00,98.51,98.52,98.43,98.51,3576700008.0
2007-09-28 01:15:00,98.505,98.52,98.415,98.44,8962699968.0
2007-09-28 01:30:00,98.44,98.52,98.44,98.49,9412699945.0
2007-09-28 01:45:00,98.49,98.56,98.46,98.51,12643599942.0
2007-09-28 02:00:00,98.51,98.57,98.495,98.56,8859999983.0
2007-09-28 02:15:00,98.56,98.57,98.48,98.51,6483699990.0
2007-09-28 02:30:00,98.5,98.53,98.47,98.52,6432700008.0
2007-09-28 02:45:00,98.525,98.54,98.36,98.38,20281399945.0
2007-09-28 03:00:00,98.39,98.48,98.32,98.39,21422799940.0
2007-09-28 03:15:00,98.39,98.42,98.19,98.19,20696299972.0
2007-09-28 03:30:00,98.195,98.23,98.04,98.21,19240000051.0
2007-09-28 03:45:00,98.21,98.31,98.18,98.23,15976900025.0
2007-09-28 04:00:00,98.23,98.28,98.15,98.2,11048199994.0
2007-09-28 04:15:00,98.2,98.32,98.19,98.29,12146900042.0
2007-09-28 04:30:00,98.29,98.36,98.28,98.32,9946100014.0
2007-09-28 04:45:00,98.32,98.36,98.28,98.335,7933699979.0
2007-09-28 05:00:00,98.34,98.39,98.29,98.37,7814299997.0
2007-09-28 05:15:00,98.38,98.39,98.33,98.35,4869700013.0
2007-09-28 05:30:00,98.36,98.43,98.34,98.41,9834900004.0
2007-09-28 05:45:00,98.41,98.5,98.4,98.41,9706699988.0
2007-09-28 06:00:00,98.42,98.48,98.41,98.44,5556299982.0
2007-09-28 06:15:00,98.44,98.45,98.3,98.335,7353899998.0
2007-09-28 06:30:00,98.34,98.35,98.255,98.28,9801299989.0
2007-09-28 06:45:00,98.28,98.32,98.22,98.26,11518200039.0
2007-09-28 07:00:00,98.26,98.26,98.2,98.225,7835400013.0
2007-09-28 07:15:00,98.225,98.27,98.21,98.25,9863099982.0
2007-09-28 07:30:00,98.25,98.26,98.16,98.16,11289900026.0
2007-09-28 07:45:00,98.17,98.31,98.11,98.27,16416599990.0
2007-09-28 08:00:00,98.265,98.3,98.19,98.28,18435699982.0
2007-09-28 08:15:00,98.29,98.4,98.28,98.39,19920500017.0
2007-09-28 08:30:00,98.39,98.45,98.32,98.38,22971699992.0
2007-09-28 08:45:00,98.38,98.42,98.31,98.38,13864200029.0
2007-09-28 09:00:00,98.38,98.38,98.29,98.3,15059400085.0
2007-09-28 09:15:00,98.3,98.4,98.28,98.385,16667100006.0
2007-09-28 09:30:00,98.385,98.41,98.31,98.38,21358099983.0
2007-09-28 09:45:00,98.38,98.45,98.36,98.4,13662699948.0
2007-09-28 10:00:00,98.4,98.48,98.37,98.45,13739700023.0
2007-09-28 10:15:00,98.45,98.49,98.42,98.48,15710499955.0
2007-09-28 10:30:00,98.48,98.62,98.435,98.585,15980400023.0
2007-09-28 10:45:00,98.59,98.67,98.56,98.67,18593999973.0
2007-09-28 11:00:00,98.66,98.66,98.54,98.6,18176700003.0
2007-09-28 11:15:00,98.59,98.64,98.55,98.61,12783499984.0
2007-09-28 11:30:00,98.61,98.66,98.57,98.625,11018199988.0
2007-09-28 11:45:00,98.62,98.66,98.54,98.55,13624300031.0
2007-09-28 12:00:00,98.55,98.58,98.5,98.52,12580199976.0
2007-09-28 12:15:00,98.52,98.63,98.49,98.52,14902999990.0
2007-09-28 12:30:00,98.52,98.57,98.39,98.545,20164499911.0
2007-09-28 12:45:00,98.55,98.6,98.47,98.52,16288899956.0
2007-09-28 13:00:00,98.52,98.57,98.46,98.47,16740899993.0
2007-09-28 13:15:00,98.48,98.51,98.405,98.45,17062999975.0
2007-09-28 13:30:00,98.46,98.55,98.445,98.53,15139299971.0
2007-09-28 13:45:00,98.53,98.59,98.5,98.55,15834099999.0
2007-09-28 14:00:00,98.54,98.57,98.44,98.5,13420300030.0
2007-09-28 14:15:00,98.52,98.54,98.41,98.41,11364300006.0
2007-09-28 14:30:00,98.41,98.56,98.4,98.48,16528199978.0
2007-09-28 14:45:00,98.48,98.53,98.42,98.49,22095600015.0
2007-09-28 15:00:00,98.49,98.51,98.39,98.47,16237700004.0
2007-09-28 15:15:00,98.47,98.54,98.44,98.47,13811099998.0
2007-09-28 15:30:00,98.48,98.57,98.46,98.515,19921399962.0
2007-09-28 15:45:00,98.51,98.54,98.45,98.51,12222799966.0
2007-09-28 16:00:00,98.51,98.56,98.46,98.48,12463899994.0
2007-09-28 16:15:00,98.48,98.49,98.36,98.39,17156099986.0
2007-09-28 16:30:00,98.385,98.41,98.25,98.36,20883800004.0
2007-09-28 16:45:00,98.35,98.47,98.32,98.455,17354199965.0
2007-09-28 17:00:00,98.45,98.49,98.4,98.45,16033099982.0
2007-09-28 17:15:00,98.45,98.49,98.36,98.4,14267399994.0
2007-09-28 17:30:00,98.4,98.52,98.4,98.5,13900799990.0
2007-09-28 17:45:00,98.5,98.53,98.42,98.48,17475099946.0
2007-09-28 18:00:00,98.48,98.48,98.38,98.42,17101400000.0
2007-09-28 18:15:00,98.42,98.43,98.32,98.36,12403099952.0
2007-09-28 18:30:00,98.35,98.39,98.315,98.35,8014199972.0
2007-09-28 18:45:00,98.36,98.43,98.31,98.42,6576500029.0
2007-09-28 19:00:00,98.41,98.42,98.365,98.39,5170199983.0
2007-09-28 19:15:00,98.39,98.58,98.39,98.53,14016200005.0
2007-09-28 19:30:00,98.53,98.6,98.525,98.58,12914999996.0
2007-09-28 19:45:00,98.58,98.61,98.52,98.57,14929599980.0
2007-09-28 20:00:00,98.57,98.62,98.53,98.58,11581800013.0
2007-09-28 20:15:00,98.575,98.68,98.57,98.655,12182399995.0
2007-09-28 20:30:00,98.66,98.67,98.6,98.63,8059899994.0
2007-09-28 20:45:00,98.63,98.66,98.59,98.61,10667499978.0
2007-09-28 21:00:00,98.61,98.67,98.53,98.57,9591899966.0
2007-09-28 21:15:00,98.57,98.69,98.57,98.67,6174699964.0
2007-09-28 21:30:00,98.67,98.72,98.66,98.685,4984199987.0
2007-09-28 21:45:00,98.68,98.7,98.63,98.65,6248999980.0
2007-09-28 22:00:00,98.65,98.68,98.62,98.64,3266599982.0
2007-09-28 22:15:00,98.64,98.645,98.56,98.6,3791099995.0
2007-09-28 22:30:00,98.6,98.66,98.6,98.65,4676999988.0
2007-09-28 22:45:00,98.65,98.66,98.56,98.63,4332600001.0
2007-09-30 23:00:00,98.668,98.687,98.544,98.658,5215099968.0
2007-09-30 23:15:00,98.646,98.684,98.622,98.638,8181399943.0
2007-09-30 23:30:00,98.648,98.691,98.544,98.672,5680399967.0
2007-09-30 23:45:00,98.67,98.702,98.56,98.659,5868799963.0
2007-10-01 00:00:00,98.653,98.69,98.62,98.67,3613199987.0
2007-10-01 00:15:00,98.66,98.74,98.61,98.73,893800000.0
2007-10-01 00:30:00,98.73,98.78,98.72,98.74,1195599992.0
2007-10-01 00:45:00,98.75,98.75,98.68,98.74,957500001.0
2007-10-01 01:00:00,98.73,98.76,98.68,98.74,1203199997.0
2007-10-01 01:15:00,98.74,98.77,98.675,98.75,6490900022.0
2007-10-01 01:30:00,98.75,98.83,98.72,98.8,7007800026.0
2007-10-01 01:45:00,98.8,98.81,98.68,98.79,8065299972.0
2007-10-01 02:00:00,98.78,98.8,98.68,98.74,17309599899.0
2007-10-01 02:15:00,98.74,98.75,98.67,98.705,12544199954.0
2007-10-01 02:30:00,98.705,98.73,98.64,98.64,10414999944.0
2007-10-01 02:45:00,98.64,98.71,98.64,98.68,7985399990.0
2007-10-01 03:00:00,98.68,98.69,98.63,98.65,5923199980.0
2007-10-01 03:15:00,98.65,98.68,98.61,98.62,7748299964.0
2007-10-01 03:30:00,98.62,98.62,98.53,98.605,7282699962.0
2007-10-01 03:45:00,98.6,98.68,98.57,98.67,11528799939.0
2007-10-01 04:00:00,98.67,98.73,98.62,98.72,9368999939.0
2007-10-01 04:15:00,98.72,98.77,98.67,98.74,13755099994.0
2007-10-01 04:30:00,98.735,98.78,98.73,98.76,7067900024.0
2007-10-01 04:45:00,98.76,98.76,98.69,98.74,6214399996.0
2007-10-01 05:00:00,98.73,98.75,98.705,98.74,6448400003.0
2007-10-01 05:15:00,98.74,98.76,98.71,98.74,5668199985.0
2007-10-01 05:30:00,98.74,98.75,98.69,98.71,5898499960.0
2007-10-01 05:45:00,98.71,98.77,98.69,98.73,7688299952.0
2007-10-01 06:00:00,98.73,98.76,98.69,98.71,5893399990.0
2007-10-01 06:15:00,98.71,98.74,98.65,98.71,11359399979.0
2007-10-01 06:30:00,98.705,98.74,98.47,98.53,17819999936.0
2007-10-01 06:45:00,98.53,98.64,98.485,98.6,10809799970.0
2007-10-01 07:00:00,98.61,98.64,98.57,98.62,7597699990.0
2007-10-01 07:15:00,98.62,98.65,98.565,98.57,8835300011.0
2007-10-01 07:30:00,98.57,98.61,98.56,98.58,7740400014.0
2007-10-01 07:45:00,98.58,98.62,98.56,98.6,8237700074.0
2007-10-01 08:00:00,98.6,98.62,98.53,98.6,18719399970.0
2007-10-01 08:15:00,98.6,98.71,98.59,98.69,10236999988.0
2007-10-01 08:30:00,98.69,98.71,98.61,98.64,12829799976.0
2007-10-01 08:45:00,98.64,98.65,98.55,98.59,16571499933.0
2007-10-01 09:00:00,98.59,98.66,98.54,98.64,13929700085.0
2007-10-01 09:15:00,98.66,98.72,98.6,98.67,17163600017.0
2007-10-01 09:30:00,98.67,98.74,98.57,98.73,22585500067.0
2007-10-01 09:45:00,98.73,98.75,98.58,98.62,23301600052.0
2007-10-01 10:00:00,98.62,98.67,98.57,98.59,17245100010.0
2007-10-01 10:15:00,98.6,98.64,98.525,98.54,11565800037.0
2007-10-01 10:30:00,98.54,98.64,98.53,98.58,11737700021.0
2007-10-01 10:45:00,98.58,98.9,98.57,98.83,17628900082.0
2007-10-01 11:00:00,98.84,98.99,98.82,98.96,16302000071.0
2007-10-01 11:15:00,98.965,99.06,98.95,99.01,9769800015.0
2007-10-01 11:30:00,99.02,99.08,99.0,99.04,13384100000.0
2007-10-01 11:45:00,99.04,99.06,98.99,99.04,12176200059.0
2007-10-01 12:00:00,99.04,99.1,99.0,99.07,8330100048.0
2007-10-01 12:15:00,99.07,99.15,99.06,99.14,10940800043.0
2007-10-01 12:30:00,99.14,99.16,99.09,99.15,13256100050.0
2007-10-01 12:45:00,99.16,99.2,99.11,99.17,10507500057.0
2007-10-01 13:00:00,99.17,99.2,99.11,99.15,17860300160.0
2007-10-01 13:15:00,99.145,99.16,98.85,98.97,20575500039.0
2007-10-01 13:30:00,98.97,99.06,98.91,99.02,19089800023.0
2007-10-01 13:45:00,99.02,99.07,98.93,99.0,15353700048.0
2007-10-01 14:00:00,99.0,99.22,98.93,99.22,18852700071.0
2007-10-01 14:15:00,99.22,99.24,99.11,99.16,16567400095.0
2007-10-01 14:30:00,99.17,99.29,99.15,99.18,17908900010.0
2007-10-01 14:45:00,99.18,99.22,99.14,99.18,14664500009.0
2007-10-01 15:00:00,99.18,99.2,99.08,99.09,14748599991.0
2007-10-01 15:15:00,99.09,99.1,99.03,99.07,12634000068.0
2007-10-01 15:30:00,99.07,99.21,99.06,99.18,12828800029.0
2007-10-01 15:45:00,99.18,99.24,99.1,99.21,9852800069.0
2007-10-01 16:00:00,99.23,99.29,99.14,99.17,12943600022.0
2007-10-01 16:15:00,99.17,99.18,99.05,99.07,12060999998.0
2007-10-01 16:30:00,99.07,99.23,99.07,99.17,13351900033.0
2007-10-01 16:45:00,99.17,99.24,99.05,99.13,14779999994.0
2007-10-01 17:00:00,99.14,99.22,99.125,99.16,13464299985.0
2007-10-01 17:15:00,99.16,99.25,99.15,99.22,14752699990.0
2007-10-01 17:30:00,99.22,99.29,99.17,99.26,18907799930.0
2007-10-01 17:45:00,99.26,99.29,99.2,99.2,15576799990.0
2007-10-01 18:00:00,99.2,99.2,99.08,99.11,8225199975.0
2007-10-01 18:15:00,99.11,99.17,99.08,99.09,8437399996.0
2007-10-01 18:30:00,99.1,99.13,99.06,99.11,5413999976.0
2007-10-01 18:45:00,99.11,99.145,99.09,99.11,6145200005.0
2007-10-01 19:00:00,99.1,99.11,99.05,99.1,4192999997.0
2007-10-01 19:15:00,99.1,99.11,99.06,99.07,7071100035.0
2007-10-01 19:30:00,99.07,99.12,99.04,99.1,7233499945.0
2007-10-01 19:45:00,99.09,99.12,99.03,99.1,7182999970.0
2007-10-01 20:00:00,99.1,99.12,99.01,99.01,6733799994.0
2007-10-01 20:15:00,99.02,99.08,99.0,99.0,4695299987.0
2007-10-01 20:30:00,99.0,99.04,98.98,99.01,4674799975.0
2007-10-01 20:45:00,99.01,99.08,99.0,99.04,7564499983.0
2007-10-01 21:00:00,99.04,99.06,98.99,99.01,5806299968.0
2007-10-01 21:15:00,99.02,99.05,98.98,99.0,3334299985.0
2007-10-01 21:30:00,99.0,99.02,98.95,98.97,5345500033.0
2007-10-01 21:45:00,98.97,99.02,98.965,98.965,3971700037.0
2007-10-01 22:00:00,98.98,98.99,98.92,98.92,5908099977.0
2007-10-01 22:15:00,98.92,99.05,98.91,99.03,8111800025.0
2007-10-01 22:30:00,99.03,99.03,98.98,99.02,3763800017.0
2007-10-01 22:45:00,99.03,99.08,99.0,99.01,3903399983.0
2007-10-01 23:00:00,99.01,99.05,98.99,99.01,559600000.0
2007-10-01 23:15:00,99.0,99.02,98.9,99.0,2499100002.0
2007-10-01 23:30:00,98.985,99.02,98.953,99.0,1746300001.0
2007-10-01 23:45:00,99.0,99.05,98.98,99.02,1451000001.0
2007-10-02 00:00:00,99.02,99.03,98.97,98.99,2648300016.0
2007-10-02 00:15:00,98.99,99.01,98.91,98.99,2530100015.0
2007-10-02 00:30:00,98.99,99.04,98.96,99.04,1509500016.0
2007-10-02 00:45:00,99.002,99.13,98.992,99.1,5916500041.0
2007-10-02 01:00:00,99.09,99.12,99.03,99.12,5444500023.0
2007-10-02 01:15:00,99.115,99.12,99.065,99.065,2932500011.0
2007-10-02 01:30:00,99.065,99.09,99.05,99.055,4685699998.0
2007-10-02 01:45:00,99.055,99.07,99.02,99.05,4634799997.0
2007-10-02 02:00:00,99.05,99.08,98.99,99.03,6343199988.0
2007-10-02 02:15:00,99.03,99.07,99.02,99.07,4686800003.0
2007-10-02 02:30:00,99.07,99.11,99.02,99.04,8809400046.0
2007-10-02 02:45:00,99.04,99.09,98.99,99.05,6755700040.0
2007-10-02 03:00:00,99.06,99.07,98.85,98.91,9524500021.0
2007-10-02 03:15:00,98.91,98.94,98.84,98.87,12385999963.0
2007-10-02 03:30:00,98.87,98.94,98.84,98.88,7356800020.0
2007-10-02 03:45:00,98.88,98.89,98.83,98.85,6554199983.0
2007-10-02 04:00:00,98.85,98.87,98.79,98.81,5782799995.0
2007-10-02 04:15:00,98.81,98.83,98.7,98.77,12192899995.0
2007-10-02 04:30:00,98.77,98.82,98.735,98.74,5704500001.0
2007-10-02 04:45:00,98.75,98.8,98.74,98.755,3615899997.0
2007-10-02 05:00:00,98.76,98.76,98.72,98.74,4842500005.0
2007-10-02 05:15:00,98.73,98.74,98.65,98.705,9619999967.0
2007-10-02 05:30:00,98.71,98.73,98.67,98.7,6221999989.0
2007-10-02 05:45:00,98.7,98.71,98.59,98.59,6784299993.0
2007-10-02 06:00:00,98.58,98.61,98.55,98.61,10106499978.0
2007-10-02 06:15:00,98.61,98.61,98.545,98.6,10647700023.0
2007-10-02 06:30:00,98.6,98.73,98.59,98.7,8642299970.0
2007-10-02 06:45:00,98.7,98.73,98.67,98.725,6324599979.0
2007-10-02 07:00:00,98.725,98.77,98.688,98.76,2968199999.0
2007-10-02 07:15:00,98.76,98.82,98.72,98.77,7572100001.0
2007-10-02 07:30:00,98.77,98.77,98.59,98.61,6631199994.0
2007-10-02 07:45:00,98.6,98.64,98.49,98.61,11360700020.0
2007-10-02 08:00:00,98.61,98.61,98.42,98.45,11827000007.0
2007-10-02 08:15:00,98.45,98.52,98.43,98.48,18638299948.0
2007-10-02 08:30:00,98.475,98.57,98.43,98.49,12372699929.0
2007-10-02 08:45:00,98.49,98.54,98.46,98.5,15243299923.0
2007-10-02 09:00:00,98.5,98.52,98.43,98.51,18146000048.0
2007-10-02 09:15:00,98.51,98.55,98.46,98.51,9129500003.0
2007-10-02 09:30:00,98.5,98.57,98.47,98.505,14263999989.0
2007-10-02 09:45:00,98.505,98.51,98.4,98.45,14652399967.0
2007-10-02 10:00:00,98.45,98.58,98.43,98.56,16778500025.0
2007-10-02 10:15:00,98.555,98.72,98.55,98.66,12988599973.0
2007-10-02 10:30:00,98.67,98.7,98.62,98.675,10753899998.0
2007-10-02 10:45:00,98.675,98.75,98.54,98.66,10369899957.0
2007-10-02 11:00:00,98.66,98.7,98.45,98.5,14986800037.0
2007-10-02 11:15:00,98.51,98.59,98.49,98.53,15563699990.0
2007-10-02 11:30:00,98.53,98.555,98.47,98.52,12920500098.0
2007-10-02 11:45:00,98.52,98.58,98.49,98.52,12601400011.0
2007-10-02 12:00:00,98.52,98.53,98.445,98.5,12469400005.0
2007-10-02 12:15:00,98.48,98.535,98.48,98.51,7038300008.0
2007-10-02 12:30:00,98.51,98.53,98.43,98.49,11963500029.0
2007-10-02 12:45:00,98.5,98.52,98.32,98.33,17657699965.0
2007-10-02 13:00:00,98.34,98.43,98.31,98.39,10701200030.0
2007-10-02 13:15:00,98.39,98.39,98.32,98.37,16179100028.0
2007-10-02 13:30:00,98.37,98.44,98.31,98.42,13791000016.0
2007-10-02 13:45:00,98.42,98.43,98.33,98.42,12404100005.0
2007-10-02 14:00:00,98.42,98.54,98.41,98.45,10326399962.0
2007-10-02 14:15:00,98.45,98.54,98.44,98.51,10268100020.0
2007-10-02 14:30:00,98.52,98.57,98.485,98.53,10066000006.0
2007-10-02 14:45:00,98.53,98.53,98.46,98.47,8426000031.0
2007-10-02 15:00:00,98.47,98.48,98.365,98.44,13585500023.0
2007-10-02 15:15:00,98.44,98.52,98.42,98.49,12834200002.0
2007-10-02 15:30:00,98.48,98.55,98.45,98.52,11904100014.0
2007-10-02 15:45:00,98.52,98.58,98.5,98.55,13405400027.0
2007-10-02 16:00:00,98.55,98.58,98.49,98.56,17868499984.0
2007-10-02 16:15:00,98.56,98.59,98.44,98.44,14927899889.0
2007-10-02 16:30:00,98.45,98.54,98.4,98.5,12724599951.0
2007-10-02 16:45:00,98.5,98.6,98.42,98.59,9991499948.0
2007-10-02 17:00:00,98.59,98.6,98.52,98.53,13812399907.0
2007-10-02 17:15:00,98.52,98.58,98.5,98.55,11723899978.0
2007-10-02 17:30:00,98.55,98.57,98.525,98.54,6958999949.0
2007-10-02 17:45:00,98.55,98.57,98.5,98.56,4671099990.0
2007-10-02 18:00:00,98.56,98.61,98.54,98.56,6195899995.0
2007-10-02 18:15:00,98.55,98.64,98.55,98.61,4936699980.0
2007-10-02 18:30:00,98.62,98.62,98.48,98.5,6147299988.0
2007-10-02 18:45:00,98.5,98.55,98.475,98.54,8416299966.0
2007-10-02 19:00:00,98.55,98.555,98.51,98.52,5507699988.0
2007-10-02 19:15:00,98.52,98.56,98.485,98.53,5080999994.0
2007-10-02 19:30:00,98.52,98.55,98.5,98.53,6051899987.0
2007-10-02 19:45:00,98.53,98.61,98.525,98.59,6827999976.0
2007-10-02 20:00:00,98.585,98.64,98.575,98.61,5138899988.0
2007-10-02 20:15:00,98.59,98.63,98.57,98.58,3417899995.0
2007-10-02 20:30:00,98.58,98.6,98.54,98.59,4017399984.0
2007-10-02 20:45:00,98.59,98.6,98.47,98.48,4769000000.0
2007-10-02 21:00:00,98.48,98.55,98.475,98.51,6251899990.0
2007-10-02 21:15:00,98.495,98.54,98.49,98.54,3500299977.0
2007-10-02 21:30:00,98.535,98.57,98.51,98.54,5090799996.0
2007-10-02 21:45:00,98.54,98.55,98.5,98.52,3396499978.0
2007-10-02 22:00:00,98.52,98.56,98.48,98.54,3837599978.0
2007-10-02 22:15:00,98.53,98.57,98.495,98.53,3471500000.0
2007-10-02 22:30:00,98.53,98.55,98.5,98.525,2588499987.0
2007-10-02 22:45:00,98.525,98.53,98.455,98.49,2203099991.0
2007-10-02 23:00:00,98.47,98.5,98.45,98.46,582400000.0
2007-10-02 23:15:00,98.46,98.5,98.435,98.45,1888299997.0
2007-10-02 23:30:00,98.46,98.49,98.39,98.43,1889499999.0
2007-10-02 23:45:00,98.42,98.42,98.31,98.34,2757700000.0
2007-10-03 00:00:00,98.34,98.45,98.32,98.42,3148799999.0
2007-10-03 00:15:00,98.42,98.43,98.378,98.41,1659800002.0
2007-10-03 00:30:00,98.41,98.43,98.4,98.42,1495099994.0
2007-10-03 00:45:00,98.425,98.45,98.39,98.44,2570000005.0
2007-10-03 01:00:00,98.44,98.5,98.42,98.475,4369699994.0
2007-10-03 01:15:00,98.475,98.475,98.38,98.4,3888899978.0
2007-10-03 01:30:00,98.4,98.45,98.39,98.4,3412799995.0
2007-10-03 01:45:00,98.4,98.41,98.355,98.36,2794499995.0
2007-10-03 02:00:00,98.37,98.435,98.35,98.435,6148299959.0
2007-10-03 02:15:00,98.435,98.46,98.38,98.44,5850600005.0
2007-10-03 02:30:00,98.44,98.49,98.398,98.47,4441599994.0
2007-10-03 02:45:00,98.47,98.495,98.385,98.425,11064499971.0
2007-10-03 03:00:00,98.43,98.44,98.38,98.4,6281499953.0
2007-10-03 03:15:00,98.395,98.46,98.39,98.435,4690000000.0
2007-10-03 03:30:00,98.435,98.47,98.4,98.47,6254699998.0
2007-10-03 03:45:00,98.46,98.61,98.46,98.56,3365900000.0
2007-10-03 04:00:00,98.56,98.61,98.56,98.56,4559299995.0
2007-10-03 04:15:00,98.56,98.6,98.56,98.58,2354900003.0
2007-10-03 04:30:00,98.59,98.67,98.585,98.64,3147899988.0
2007-10-03 04:45:00,98.64,98.64,98.59,98.6,2991400004.0
2007-10-03 05:00:00,98.6,98.61,98.54,98.57,1724500000.0
2007-10-03 05:15:00,98.58,98.58,98.525,98.58,1411699997.0
2007-10-03 05:30:00,98.58,98.6,98.545,98.57,967000002.0
2007-10-03 05:45:00,98.57,98.59,98.51,98.54,3271900000.0
2007-10-03 06:00:00,98.54,98.55,98.51,98.54,1414900002.0
2007-10-03 06:15:00,98.52,98.54,98.49,98.52,1578899994.0
2007-10-03 06:30:00,98.51,98.56,98.51,98.53,2798800009.0
2007-10-03 06:45:00,98.53,98.57,98.52,98.56,1694299994.0
2007-10-03 07:00:00,98.56,98.61,98.51,98.53,2897500000.0
2007-10-03 07:15:00,98.54,98.56,98.51,98.54,3638999990.0
2007-10-03 07:30:00,98.54,98.56,98.51,98.52,2293600004.0
2007-10-03 07:45:00,98.52,98.57,98.5,98.5,4045500003.0
2007-10-03 08:00:00,98.5,98.59,98.48,98.58,5135600003.0
2007-10-03 08:15:00,98.58,98.64,98.515,98.61,7196500012.0
2007-10-03 08:30:00,98.6,98.69,98.58,98.68,8426899986.0
2007-10-03 08:45:00,98.68,98.93,98.67,98.89,21900299868.0
2007-10-03 09:00:00,98.89,99.0,98.86,98.87,16271899947.0
2007-10-03 09:15:00,98.87,98.93,98.86,98.87,8667199972.0
2007-10-03 09:30:00,98.88,98.92,98.82,98.84,13850200017.0
2007-10-03 09:45:00,98.84,98.855,98.78,98.81,12118899957.0
2007-10-03 10:00:00,98.81,98.9,98.795,98.86,13215799956.0
2007-10-03 10:15:00,98.86,98.94,98.85,98.91,12055799925.0
2007-10-03 10:30:00,98.86,98.91,98.82,98.84,8442799943.0
2007-10-03 10:45:00,98.83,98.86,98.77,98.845,10408099990.0
2007-10-03 11:00:00,98.84,98.91,98.8,98.875,12548700016.0
2007-10-03 11:15:00,98.87,98.9,98.83,98.88,10765000019.0
2007-10-03 11:30:00,98.88,98.95,98.835,98.95,11067400008.0
2007-10-03 11:45:00,98.95,98.99,98.9,98.96,6135399963.0
2007-10-03 12:00:00,98.96,99.02,98.93,99.02,7965199986.0
2007-10-03 12:15:00,99.01,99.04,98.935,98.97,12451500027.0
2007-10-03 12:30:00,98.97,99.0,98.92,98.96,13054899935.0
2007-10-03 12:45:00,98.96,99.03,98.95,99.02,12290900004.0
2007-10-03 13:00:00,99.03,99.05,98.96,99.045,11514099966.0
2007-10-03 13:15:00,99.045,99.1,99.03,99.05,10957999956.0
2007-10-03 13:30:00,99.05,99.09,99.02,99.05,13168499947.0
2007-10-03 13:45:00,99.05,99.09,99.025,99.08,9056299964.0
2007-10-03 14:00:00,99.07,99.12,99.05,99.06,12627200015.0
2007-10-03 14:15:00,99.08,99.16,99.03,99.1,14018199956.0
2007-10-03 14:30:00,99.09,99.16,99.07,99.14,12183999979.0
2007-10-03 14:45:00,99.14,99.26,99.13,99.2,19508600031.0
2007-10-03 15:00:00,99.2,99.225,99.14,99.16,8913999958.0
2007-10-03 15:15:00,99.16,99.19,99.09,99.15,9851599987.0
2007-10-03 15:30:00,99.15,99.18,99.12,99.13,11044399997.0
2007-10-03 15:45:00,99.13,99.17,99.07,99.11,9931699979.0
2007-10-03 16:00:00,99.08,99.24,99.075,99.24,18519199949.0
2007-10-03 16:15:00,99.24,99.24,99.12,99.16,14458099945.0
2007-10-03 16:30:00,99.15,99.15,99.01,99.06,11324599983.0
2007-10-03 16:45:00,99.06,99.12,99.015,99.11,13023699977.0
2007-10-03 17:00:00,99.11,99.13,99.055,99.12,9757999997.0
2007-10-03 17:15:00,99.11,99.14,99.04,99.065,9631299971.0
2007-10-03 17:30:00,99.065,99.12,99.005,99.03,13359199965.0
2007-10-03 17:45:00,99.03,99.05,98.975,99.0,13059799950.0
2007-10-03 18:00:00,98.99,99.01,98.875,98.9,11044699989.0
2007-10-03 18:15:00,98.9,98.92,98.8,98.85,11269299996.0
2007-10-03 18:30:00,98.85,98.94,98.845,98.87,9293999995.0
2007-10-03 18:45:00,98.87,98.87,98.77,98.82,6732199983.0
2007-10-03 19:00:00,98.81,98.88,98.795,98.86,5738200002.0
2007-10-03 19:15:00,98.87,98.95,98.86,98.94,5844100017.0
2007-10-03 19:30:00,98.94,99.0,98.93,98.94,3159700000.0
2007-10-03 19:45:00,98.95,98.97,98.9,98.93,3500600007.0
2007-10-03 20:00:00,98.93,98.94,98.88,98.94,3680899993.0
2007-10-03 20:15:00,98.94,98.95,98.88,98.92,2683200003.0
2007-10-03 20:30:00,98.92,98.94,98.88,98.895,8443299992.0
2007-10-03 20:45:00,98.895,98.94,98.87,98.94,6743999983.0
2007-10-03 21:00:00,98.94,98.99,98.92,98.99,4120399994.0
2007-10-03 21:15:00,98.99,98.99,98.945,98.97,7322299994.0
2007-10-03 21:30:00,98.97,98.98,98.945,98.96,5533499989.0
2007-10-03 21:45:00,98.96,99.02,98.915,98.96,5510599988.0
2007-10-03 22:00:00,98.96,98.97,98.89,98.92,5597199998.0
2007-10-03 22:15:00,98.92,98.92,98.878,98.91,2950300005.0
2007-10-03 22:30:00,98.91,98.93,98.9,98.905,2068100002.0
2007-10-03 22:45:00,98.91,98.93,98.85,98.85,3775099992.0
2007-10-03 23:00:00,98.85,98.87,98.8,98.845,1420800002.0
2007-10-03 23:15:00,98.85,98.9,98.83,98.89,2169900000.0
2007-10-03 23:30:00,98.89,98.91,98.86,98.88,1375500000.0
2007-10-03 23:45:00,98.88,98.9,98.81,98.83,2853300000.0
2007-10-04 00:00:00,98.83,98.88,98.82,98.82,2988300014.0
2007-10-04 00:15:00,98.82,98.83,98.78,98.82,4477300014.0
2007-10-04 00:30:00,98.82,98.82,98.738,98.79,3579600010.0
2007-10-04 00:45:00,98.79,98.82,98.75,98.77,4190100019.0
2007-10-04 01:00:00,98.77,98.81,98.75,98.78,6415200036.0
2007-10-04 01:15:00,98.78,98.84,98.78,98.84,4255000006.0
2007-10-04 01:30:00,98.85,98.9,98.85,98.875,4612700008.0
2007-10-04 01:45:00,98.87,98.95,98.86,98.93,6640199979.0
2007-10-04 02:00:00,98.94,98.96,98.91,98.915,4356900003.0
2007-10-04 02:15:00,98.915,98.92,98.86,98.88,5242099997.0
2007-10-04 02:30:00,98.88,98.92,98.86,98.91,4610000005.0
2007-10-04 02:45:00,98.91,98.95,98.9,98.92,2068800000.0
2007-10-04 03:00:00,98.915,98.92,98.875,98.91,4951999986.0
2007-10-04 03:15:00,98.91,98.94,98.88,98.92,6031799979.0
2007-10-04 03:30:00,98.91,98.95,98.89,98.94,6328400003.0
2007-10-04 03:45:00,98.94,98.95,98.91,98.94,3136900001.0
2007-10-04 04:00:00,98.94,98.94,98.89,98.91,5071400010.0
2007-10-04 04:15:00,98.91,98.94,98.89,98.9,4508000012.0
2007-10-04 04:30:00,98.9,98.91,98.875,98.88,5001000048.0
2007-10-04 04:45:00,98.89,98.89,98.814,98.814,3124500023.0
2007-10-04 05:00:00,98.89,98.89,98.83,98.835,6468900005.0
2007-10-04 05:15:00,98.84,98.85,98.79,98.81,5085899993.0
2007-10-04 05:30:00,98.81,98.81,98.75,98.76,5133200022.0
2007-10-04 05:45:00,98.77,98.79,98.65,98.77,8209900031.0
2007-10-04 06:00:00,98.77,98.78,98.7,98.71,6489199999.0
2007-10-04 06:15:00,98.71,98.75,98.69,98.74,4249200014.0
2007-10-04 06:30:00,98.74,98.74,98.6,98.64,8882800001.0
2007-10-04 06:45:00,98.65,98.73,98.63,98.7,8142300028.0
2007-10-04 07:00:00,98.71,98.74,98.69,98.72,5992900015.0
2007-10-04 07:15:00,98.73,98.74,98.71,98.74,5029100007.0
2007-10-04 07:30:00,98.74,98.77,98.61,98.64,9512800027.0
2007-10-04 07:45:00,98.635,98.73,98.63,98.655,9166000006.0
2007-10-04 08:00:00,98.655,98.76,98.65,98.75,11844600032.0
2007-10-04 08:15:00,98.76,98.82,98.7,98.81,7294799996.0
2007-10-04 08:30:00,98.81,98.86,98.77,98.85,7327900004.0
2007-10-04 08:45:00,98.85,98.93,98.79,98.9,10270700020.0
2007-10-04 09:00:00,98.9,98.96,98.88,98.92,7925599997.0
2007-10-04 09:15:00,98.92,98.93,98.82,98.88,6677600008.0
2007-10-04 09:30:00,98.89,98.91,98.85,98.86,7931600017.0
2007-10-04 09:45:00,98.85,98.88,98.79,98.83,9676199967.0
2007-10-04 10:00:00,98.82,98.89,98.82,98.885,9909500007.0
2007-10-04 10:15:00,98.885,98.885,98.83,98.85,4024900008.0
2007-10-04 10:30:00,98.85,98.89,98.83,98.88,7535400038.0
2007-10-04 10:45:00,98.88,98.895,98.82,98.82,14081899991.0
2007-10-04 11:00:00,98.82,98.95,98.81,98.95,11720599937.0
2007-10-04 11:15:00,98.95,99.01,98.89,99.0,12438999953.0
2007-10-04 11:30:00,99.0,99.09,98.97,99.04,17898999979.0
2007-10-04 11:45:00,99.04,99.12,99.02,99.1,13520599949.0
2007-10-04 12:00:00,99.12,99.12,99.03,99.05,11408799944.0
2007-10-04 12:15:00,99.05,99.06,99.02,99.04,9323399930.0
2007-10-04 12:30:00,99.04,99.05,98.985,99.02,5231199988.0
2007-10-04 12:45:00,99.01,99.04,98.95,98.97,6269699980.0
2007-10-04 13:00:00,98.96,99.05,98.9,98.91,12104399980.0
2007-10-04 13:15:00,98.92,98.95,98.87,98.91,8208199969.0
2007-10-04 13:30:00,98.91,98.92,98.86,98.88,7032800000.0
2007-10-04 13:45:00,98.89,98.92,98.84,98.89,6474399979.0
2007-10-04 14:00:00,98.88,98.95,98.86,98.94,11822899941.0
2007-10-04 14:15:00,98.94,98.98,98.89,98.93,7413499989.0
2007-10-04 14:30:00,98.93,98.97,98.8,98.84,18022699985.0
2007-10-04 14:45:00,98.84,98.84,98.62,98.77,16433699989.0
2007-10-04 15:00:00,98.76,98.85,98.74,98.82,14741199942.0
2007-10-04 15:15:00,98.82,98.86,98.79,98.82,11393300016.0
2007-10-04 15:30:00,98.83,98.86,98.79,98.79,9806300017.0
2007-10-04 15:45:00,98.79,98.85,98.77,98.83,9693599986.0
2007-10-04 16:00:00,98.83,98.96,98.81,98.93,14390600021.0
2007-10-04 16:15:00,98.94,99.03,98.87,98.995,11650500020.0
2007-10-04 16:30:00,99.0,99.11,98.98,99.1,14411100010.0
2007-10-04 16:45:00,99.1,99.13,98.97,99.04,14042799986.0
2007-10-04 17:00:00,99.05,99.07,99.02,99.05,12658599944.0
2007-10-04 17:15:00,99.05,99.19,99.04,99.15,8839999973.0
2007-10-04 17:30:00,99.15,99.22,99.14,99.21,16647299979.0
2007-10-04 17:45:00,99.21,99.24,99.14,99.18,13053299947.0
2007-10-04 18:00:00,99.19,99.24,99.18,99.22,10841900020.0
2007-10-04 18:15:00,99.22,99.23,99.16,99.19,7887299992.0
2007-10-04 18:30:00,99.19,99.21,99.16,99.19,4939199986.0
2007-10-04 18:45:00,99.19,99.225,99.17,99.19,4864199998.0
2007-10-04 19:00:00,99.19,99.23,99.14,99.19,8272999994.0
2007-10-04 19:15:00,99.19,99.225,99.165,99.18,4142400005.0
2007-10-04 19:30:00,99.17,99.22,99.16,99.21,3506900001.0
2007-10-04 19:45:00,99.21,99.21,99.16,99.16,1809699999.0
2007-10-04 20:00:00,99.16,99.16,99.1,99.14,3059900011.0
2007-10-04 20:15:00,99.14,99.14,99.06,99.07,4353500004.0
2007-10-04 20:30:00,99.08,99.09,99.03,99.07,4041599969.0
2007-10-04 20:45:00,99.07,99.08,98.995,99.055,7237700006.0
2007-10-04 21:00:00,99.055,99.08,99.03,99.05,4337899984.0
2007-10-04 21:15:00,99.05,99.06,99.04,99.05,892000002.0
2007-10-04 21:30:00,99.05,99.15,99.045,99.14,5367799982.0
2007-10-04 21:45:00,99.14,99.2,99.14,99.19,4283700003.0
2007-10-04 22:00:00,99.2,99.225,99.185,99.215,2984899983.0
2007-10-04 22:15:00,99.22,99.235,99.17,99.19,1958099997.0
2007-10-04 22:30:00,99.19,99.23,99.19,99.23,1685899999.0
2007-10-04 22:45:00,99.23,99.23,99.11,99.13,1910400006.0
2007-10-04 23:00:00,99.11,99.17,99.1,99.12,619600000.0
2007-10-04 23:15:00,99.13,99.16,99.107,99.13,721299999.0
2007-10-04 23:30:00,99.11,99.2,99.11,99.18,1564599995.0
2007-10-04 23:45:00,99.185,99.19,99.06,99.06,2679799993.0
2007-10-05 00:00:00,99.07,99.12,99.06,99.11,1677599998.0
2007-10-05 00:15:00,99.11,99.16,99.1,99.13,2266299999.0
2007-10-05 00:30:00,99.13,99.15,99.11,99.12,1883299998.0
2007-10-05 00:45:00,99.12,99.19,99.12,99.13,2538900000.0
2007-10-05 01:00:00,99.12,99.17,99.06,99.155,4524500001.0
2007-10-05 01:15:00,99.155,99.16,99.11,99.14,955500000.0
2007-10-05 01:30:00,99.135,99.16,99.071,99.13,3293899997.0
2007-10-05 01:45:00,99.13,99.14,99.092,99.14,2248100004.0
2007-10-05 02:00:00,99.14,99.15,99.12,99.13,4514799999.0
2007-10-05 02:15:00,99.13,99.16,99.11,99.14,5830999990.0
2007-10-05 02:30:00,99.14,99.16,99.06,99.07,7276900003.0
2007-10-05 02:45:00,99.07,99.13,99.06,99.11,3707899988.0
2007-10-05 03:00:00,99.105,99.13,99.07,99.07,5317899999.0
2007-10-05 03:15:00,99.07,99.13,99.07,99.11,5679200027.0
2007-10-05 03:30:00,99.11,99.12,99.085,99.1,4710200003.0
2007-10-05 03:45:00,99.11,99.15,99.09,99.13,1645699999.0
2007-10-05 04:00:00,99.13,99.13,99.08,99.09,4696500000.0
2007-10-05 04:15:00,99.09,99.17,99.09,99.16,5483899975.0
2007-10-05 04:30:00,99.16,99.16,99.13,99.15,3234399969.0
2007-10-05 04:45:00,99.15,99.16,99.12,99.13,4152699983.0
2007-10-05 05:00:00,99.13,99.16,99.11,99.13,2382499991.0
2007-10-05 05:15:00,99.13,99.15,99.12,99.14,3453000001.0
2007-10-05 05:30:00,99.14,99.16,99.12,99.14,3732999987.0
2007-10-05 05:45:00,99.14,99.15,99.115,99.12,4935699973.0
2007-10-05 06:00:00,99.12,99.13,99.08,99.08,4253999989.0
2007-10-05 06:15:00,99.08,99.12,99.065,99.11,4013699996.0
2007-10-05 06:30:00,99.11,99.11,99.07,99.11,2570299997.0
2007-10-05 06:45:00,99.11,99.13,99.056,99.12,3050999995.0
2007-10-05 07:00:00,99.12,99.14,99.09,99.105,3473399987.0
2007-10-05 07:15:00,99.1,99.11,99.07,99.1,2618199995.0
2007-10-05 07:30:00,99.1,99.1,99.05,99.07,5510299987.0
2007-10-05 07:45:00,99.08,99.2,99.06,99.18,4770900003.0
2007-10-05 08:00:00,99.19,99.19,99.07,99.1,10034799995.0
2007-10-05 08:15:00,99.085,99.17,99.07,99.11,7213299990.0
2007-10-05 08:30:00,99.1,99.14,99.08,99.12,7553799983.0
2007-10-05 08:45:00,99.12,99.13,99.07,99.13,3740400002.0
2007-10-05 09:00:00,99.115,99.14,98.98,98.99,6387899989.0
2007-10-05 09:15:00,98.985,99.05,98.93,99.02,7087299993.0
2007-10-05 09:30:00,99.03,99.04,98.97,98.98,6812299998.0
2007-10-05 09:45:00,98.99,99.06,98.97,99.03,6777000000.0
2007-10-05 10:00:00,99.03,99.05,99.0,99.04,6825899999.0
2007-10-05 10:15:00,99.04,99.05,98.96,99.01,8893099958.0
2007-10-05 10:30:00,99.01,99.05,98.96,99.04,6098899995.0
2007-10-05 10:45:00,99.04,99.04,98.97,99.03,9768099979.0
2007-10-05 11:00:00,99.03,99.05,98.95,98.99,10473699993.0
2007-10-05 11:15:00,98.99,99.03,98.95,98.98,13357999972.0
2007-10-05 11:30:00,98.98,99.005,98.91,98.95,7315499987.0
2007-10-05 11:45:00,98.94,99.01,98.93,98.98,4972199993.0
2007-10-05 12:00:00,98.98,99.01,98.94,98.99,4057999998.0
2007-10-05 12:15:00,98.99,99.01,98.96,98.98,4347999982.0
2007-10-05 12:30:00,98.97,99.0,98.9,98.96,8636799979.0
2007-10-05 12:45:00,98.95,99.0,98.93,98.99,10449000007.0
2007-10-05 13:00:00,98.99,99.04,98.96,98.97,10074700017.0
2007-10-05 13:15:00,98.97,98.97,98.92,98.95,6732800000.0
2007-10-05 13:30:00,98.95,98.98,98.88,98.89,6376000005.0
2007-10-05 13:45:00,98.89,99.02,98.87,99.0,10841300005.0
2007-10-05 14:00:00,99.0,99.05,98.95,99.01,7490099981.0
2007-10-05 14:15:00,99.01,99.06,98.9,98.92,17718199996.0
2007-10-05 14:30:00,98.96,99.12,98.71,98.9,24701799968.0
2007-10-05 14:45:00,98.9,98.96,98.81,98.88,23582100006.0
2007-10-05 15:00:00,98.9,98.95,98.84,98.89,11044500011.0
2007-10-05 15:15:00,98.89,98.99,98.86,98.925,11135300014.0
2007-10-05 15:30:00,98.94,99.17,98.89,99.1,14737000006.0
2007-10-05 15:45:00,99.1,99.18,99.02,99.08,15240500003.0
2007-10-05 16:00:00,99.08,99.22,99.06,99.18,13677399999.0
2007-10-05 16:15:00,99.18,99.21,99.14,99.15,7623100017.0
2007-10-05 16:30:00,99.15,99.18,99.1,99.12,7644199993.0
2007-10-05 16:45:00,99.12,99.16,99.05,99.115,10043699996.0
2007-10-05 17:00:00,99.12,99.21,99.09,99.18,13288499992.0
2007-10-05 17:15:00,99.18,99.33,99.16,99.2,11782400004.0
2007-10-05 17:30:00,99.19,99.28,99.18,99.28,9961599984.0
2007-10-05 17:45:00,99.28,99.36,99.265,99.335,9946100004.0
2007-10-05 18:00:00,99.335,99.36,99.255,99.29,7625200007.0
2007-10-05 18:15:00,99.29,99.33,99.28,99.3,6990100007.0
2007-10-05 18:30:00,99.3,99.35,99.28,99.285,5890299992.0
2007-10-05 18:45:00,99.29,99.34,99.27,99.34,4181099995.0
2007-10-05 19:00:00,99.34,99.35,99.285,99.3,4435300018.0
2007-10-05 19:15:00,99.3,99.35,99.295,99.31,4260300003.0
2007-10-05 19:30:00,99.31,99.35,99.275,99.325,3686999993.0
2007-10-05 19:45:00,99.325,99.36,99.3,99.33,5064200015.0
2007-10-05 20:00:00,99.33,99.35,99.25,99.255,3502700016.0
2007-10-05 20:15:00,99.26,99.28,99.23,99.24,3412799993.0
2007-10-05 20:30:00,99.24,99.27,99.215,99.25,2483900005.0
2007-10-05 20:45:00,99.25,99.26,99.215,99.25,2873699997.0
2007-10-05 21:00:00,99.25,99.3,99.24,99.29,3201299994.0
2007-10-05 21:15:00,99.29,99.29,99.24,99.25,2508599989.0
2007-10-05 21:30:00,99.25,99.25,99.205,99.22,1975800002.0
2007-10-05 21:45:00,99.22,99.24,99.2,99.21,1443200001.0
2007-10-05 22:00:00,99.21,99.25,99.188,99.25,2748699999.0
2007-10-05 22:15:00,99.25,99.25,99.18,99.22,1423000002.0
2007-10-05 22:30:00,99.22,99.26,99.215,99.24,1747699999.0
2007-10-05 22:45:00,99.24,99.31,99.23,99.26,1975000003.0
2007-10-07 23:00:00,99.36,99.384,99.25,99.36,4268600002.0
2007-10-07 23:15:00,99.371,99.42,99.265,99.41,5468999994.0
2007-10-07 23:30:00,99.41,99.49,99.39,99.44,1870500003.0
2007-10-07 23:45:00,99.44,99.57,99.44,99.56,2236800010.0
2007-10-08 00:00:00,99.56,99.57,99.46,99.49,1601300001.0
2007-10-08 00:15:00,99.415,99.5,99.415,99.44,1384300000.0
2007-10-08 00:30:00,99.44,99.45,99.35,99.4,1367700002.0
2007-10-08 00:45:00,99.39,99.4,99.35,99.38,1413300004.0
2007-10-08 01:00:00,99.38,99.38,99.34,99.38,1424700000.0
2007-10-08 01:15:00,99.38,99.47,99.36,99.465,2736000001.0
2007-10-08 01:30:00,99.47,99.53,99.45,99.48,4517400004.0
2007-10-08 01:45:00,99.48,99.49,99.39,99.48,2806500000.0
2007-10-08 02:00:00,99.48,99.48,99.33,99.46,5111000011.0
2007-10-08 02:15:00,99.46,99.46,99.36,99.43,4580199994.0
2007-10-08 02:30:00,99.43,99.46,99.4,99.43,3515199991.0
2007-10-08 02:45:00,99.43,99.47,99.4,99.42,3240799993.0
2007-10-08 03:00:00,99.42,99.49,99.41,99.43,4394499985.0
2007-10-08 03:15:00,99.43,99.46,99.39,99.43,5815300004.0
2007-10-08 03:30:00,99.43,99.47,99.415,99.455,5573200008.0
2007-10-08 03:45:00,99.455,99.49,99.44,99.49,5298200033.0
2007-10-08 04:00:00,99.48,99.5,99.43,99.445,3162899983.0
2007-10-08 04:15:00,99.45,99.46,99.408,99.44,2485400000.0
2007-10-08 04:30:00,99.44,99.44,99.39,99.43,2690200007.0
2007-10-08 04:45:00,99.43,99.46,99.42,99.46,2241800001.0
2007-10-08 05:00:00,99.45,99.46,99.42,99.43,2181600001.0
2007-10-08 05:15:00,99.43,99.45,99.41,99.44,1917999995.0
2007-10-08 05:30:00,99.434,99.44,99.392,99.41,2722500004.0
2007-10-08 05:45:00,99.41,99.43,99.395,99.41,1672400001.0
2007-10-08 06:00:00,99.41,99.41,99.37,99.38,1884199995.0
2007-10-08 06:15:00,99.38,99.41,99.363,99.363,2337800006.0
2007-10-08 06:30:00,99.4,99.45,99.383,99.42,1279999998.0
2007-10-08 06:45:00,99.43,99.44,99.4,99.43,1193999999.0
2007-10-08 07:00:00,99.43,99.45,99.391,99.44,2290199989.0
2007-10-08 07:15:00,99.44,99.45,99.4,99.43,3342499998.0
2007-10-08 07:30:00,99.42,99.44,99.37,99.38,4570399992.0
2007-10-08 07:45:00,99.38,99.42,99.36,99.4,7086000001.0
2007-10-08 08:00:00,99.41,99.42,99.3,99.34,7339100007.0
2007-10-08 08:15:00,99.33,99.35,99.25,99.33,7148799985.0
2007-10-08 08:30:00,99.31,99.37,99.2,99.34,9322999984.0
2007-10-08 08:45:00,99.35,99.39,99.29,99.31,9856899986.0
2007-10-08 09:00:00,99.31,99.33,99.275,99.29,6943899946.0
2007-10-08 09:15:00,99.29,99.35,99.27,99.32,10583299966.0
2007-10-08 09:30:00,99.32,99.35,99.15,99.17,10216999974.0
2007-10-08 09:45:00,99.17,99.21,99.09,99.15,15671499971.0
2007-10-08 10:00:00,99.15,99.28,99.13,99.26,14108700005.0
2007-10-08 10:15:00,99.26,99.3,99.21,99.29,10375499926.0
2007-10-08 10:30:00,99.29,99.31,99.23,99.25,9311999931.0
2007-10-08 10:45:00,99.26,99.28,99.1,99.17,17976299939.0
2007-10-08 11:00:00,99.18,99.19,99.07,99.15,11245799974.0
2007-10-08 11:15:00,99.15,99.17,99.08,99.09,11861799921.0
2007-10-08 11:30:00,99.09,99.19,99.07,99.19,9066999985.0
2007-10-08 11:45:00,99.18,99.22,99.14,99.21,11100899936.0
2007-10-08 12:00:00,99.2,99.21,99.155,99.19,4929699998.0
2007-10-08 12:15:00,99.19,99.21,99.14,99.17,3875399999.0
2007-10-08 12:30:00,99.17,99.2,99.14,99.18,7210099957.0
2007-10-08 12:45:00,99.18,99.22,99.15,99.22,8746899983.0
2007-10-08 13:00:00,99.22,99.27,99.2,99.26,6966300003.0
2007-10-08 13:15:00,99.26,99.29,99.2,99.22,6061299971.0
2007-10-08 13:30:00,99.22,99.29,99.215,99.28,5312300008.0
2007-10-08 13:45:00,99.28,99.36,99.265,99.33,12434099944.0
2007-10-08 14:00:00,99.33,99.34,99.17,99.19,9612299944.0
2007-10-08 14:15:00,99.18,99.27,99.18,99.23,8186799972.0
2007-10-08 14:30:00,99.23,99.3,99.22,99.28,5816400004.0
2007-10-08 14:45:00,99.28,99.29,99.205,99.25,5933599982.0
2007-10-08 15:00:00,99.25,99.3,99.23,99.27,7366099986.0
2007-10-08 15:15:00,99.27,99.32,99.25,99.3,5506199999.0
2007-10-08 15:30:00,99.3,99.3,99.22,99.23,6107999993.0
2007-10-08 15:45:00,99.24,99.24,99.13,99.16,4839399984.0
2007-10-08 16:00:00,99.15,99.235,99.13,99.2,11670499951.0
2007-10-08 16:15:00,99.2,99.275,99.19,99.26,7478199967.0
2007-10-08 16:30:00,99.26,99.27,99.21,99.26,13088699952.0
2007-10-08 16:45:00,99.26,99.28,99.18,99.26,8301399966.0
2007-10-08 17:00:00,99.26,99.3,99.19,99.21,9192500002.0
2007-10-08 17:15:00,99.21,99.24,99.14,99.175,7068199972.0
2007-10-08 17:30:00,99.18,99.19,99.08,99.14,4533299997.0
2007-10-08 17:45:00,99.14,99.19,99.09,99.14,10189200020.0
2007-10-08 18:00:00,99.14,99.17,99.11,99.14,5797499947.0
2007-10-08 18:15:00,99.14,99.14,99.02,99.08,6122999980.0
2007-10-08 18:30:00,99.08,99.09,98.86,98.94,6799899959.0
2007-10-08 18:45:00,98.94,99.09,98.85,99.03,11107099974.0
2007-10-08 19:00:00,99.03,99.05,98.95,98.96,4268100003.0
2007-10-08 19:15:00,98.96,98.97,98.89,98.93,5616599980.0
2007-10-08 19:30:00,98.93,98.94,98.87,98.88,1762500011.0
2007-10-08 19:45:00,98.88,98.9,98.85,98.85,2707400023.0
2007-10-08 20:00:00,98.85,98.88,98.84,98.88,3807799983.0
2007-10-08 20:15:00,98.88,98.88,98.84,98.88,3212499987.0
2007-10-08 20:30:00,98.88,98.89,98.84,98.89,2799999982.0
2007-10-08 20:45:00,98.885,98.96,98.88,98.93,3466200013.0
2007-10-08 21:00:00,98.93,98.94,98.845,98.905,3207600004.0
2007-10-08 21:15:00,98.905,98.94,98.874,98.92,1964799999.0
2007-10-08 21:30:00,98.92,98.94,98.876,98.93,2568599997.0
2007-10-08 21:45:00,98.93,98.94,98.882,98.93,1258499993.0
2007-10-08 22:00:00,98.93,98.94,98.9,98.91,1738999997.0
2007-10-08 22:15:00,98.91,98.925,98.86,98.92,2306099997.0
2007-10-08 22:30:00,98.92,98.94,98.905,98.92,5078299981.0
2007-10-08 22:45:00,98.92,98.95,98.9,98.91,1897300001.0
2007-10-08 23:00:00,98.93,98.99,98.92,98.99,626800000.0
2007-10-08 23:15:00,98.98,99.04,98.954,99.03,1386399992.0
2007-10-08 23:30:00,99.03,99.07,98.98,99.0,3289400004.0
2007-10-08 23:45:00,99.0,99.04,98.94,98.98,2252500014.0
2007-10-09 00:00:00,98.97,98.98,98.901,98.93,1454899998.0
2007-10-09 00:15:00,98.94,98.94,98.85,98.91,2534800000.0
2007-10-09 00:30:00,98.91,98.91,98.811,98.855,3558899999.0
2007-10-09 00:45:00,98.86,98.93,98.85,98.86,3299799992.0
2007-10-09 01:00:00,98.86,98.935,98.85,98.9,3662199997.0
2007-10-09 01:15:00,98.9,98.96,98.88,98.96,3869600001.0
2007-10-09 01:30:00,98.96,98.98,98.935,98.94,2953600009.0
2007-10-09 01:45:00,98.94,98.96,98.87,98.91,4187999992.0
2007-10-09 02:00:00,98.905,98.97,98.9,98.97,5575499984.0
2007-10-09 02:15:00,98.96,99.0,98.925,98.94,3352400001.0
2007-10-09 02:30:00,98.93,98.97,98.88,98.89,7779099985.0
2007-10-09 02:45:00,98.89,98.905,98.85,98.88,8675399999.0
2007-10-09 03:00:00,98.88,98.89,98.69,98.735,13253799967.0
2007-10-09 03:15:00,98.74,98.75,98.68,98.715,11872199960.0
2007-10-09 03:30:00,98.71,98.72,98.61,98.66,10394899996.0
2007-10-09 03:45:00,98.66,98.72,98.595,98.72,4656799986.0
2007-10-09 04:00:00,98.72,98.77,98.68,98.735,4026599994.0
2007-10-09 04:15:00,98.735,98.75,98.685,98.72,4175899993.0
2007-10-09 04:30:00,98.7,98.73,98.61,98.65,5821999986.0
2007-10-09 04:45:00,98.65,98.69,98.63,98.68,6137200002.0
2007-10-09 05:00:00,98.68,98.73,98.66,98.68,4782999997.0
2007-10-09 05:15:00,98.69,98.75,98.645,98.72,6900000002.0
2007-10-09 05:30:00,98.71,98.735,98.63,98.64,7035800004.0
2007-10-09 05:45:00,98.64,98.71,98.62,98.7,3964699989.0
2007-10-09 06:00:00,98.7,98.7,98.64,98.65,3705099977.0
2007-10-09 06:15:00,98.65,98.65,98.55,98.57,5577999985.0
2007-10-09 06:30:00,98.57,98.63,98.53,98.62,6578300015.0
2007-10-09 06:45:00,98.62,98.68,98.58,98.68,4397899999.0
2007-10-09 07:00:00,98.68,98.69,98.645,98.68,3243499996.0
2007-10-09 07:15:00,98.67,98.72,98.66,98.69,2593399992.0
2007-10-09 07:30:00,98.69,98.72,98.64,98.695,6018700007.0
2007-10-09 07:45:00,98.695,98.73,98.655,98.72,6090400005.0
2007-10-09 08:00:00,98.72,98.75,98.65,98.75,13958200069.0
2007-10-09 08:15:00,98.75,98.79,98.69,98.78,17344899977.0
2007-10-09 08:30:00,98.78,98.88,98.77,98.79,16307399900.0
2007-10-09 08:45:00,98.78,98.91,98.78,98.91,23532899960.0
2007-10-09 09:00:00,98.91,98.94,98.79,98.85,20235599970.0
2007-10-09 09:15:00,98.85,98.97,98.82,98.94,20229799967.0
2007-10-09 09:30:00,98.93,98.95,98.88,98.9,10079599987.0
2007-10-09 09:45:00,98.9,98.92,98.8,98.83,12461599945.0
2007-10-09 10:00:00,98.83,98.88,98.81,98.87,10288399954.0
2007-10-09 10:15:00,98.86,98.89,98.8,98.82,10088799986.0
2007-10-09 10:30:00,98.82,98.845,98.78,98.79,9541599982.0
2007-10-09 10:45:00,98.79,98.84,98.765,98.81,9394999971.0
2007-10-09 11:00:00,98.81,98.85,98.78,98.81,10279499998.0
2007-10-09 11:15:00,98.81,98.84,98.73,98.74,10228999988.0
2007-10-09 11:30:00,98.74,98.75,98.56,98.61,13647300013.0
2007-10-09 11:45:00,98.62,98.68,98.57,98.67,7613699992.0
2007-10-09 12:00:00,98.67,98.8,98.64,98.78,13852299981.0
2007-10-09 12:15:00,98.77,98.785,98.71,98.76,6287800007.0
2007-10-09 12:30:00,98.76,98.77,98.72,98.75,5237299999.0
2007-10-09 12:45:00,98.74,98.77,98.7,98.73,9568800037.0
2007-10-09 13:00:00,98.73,98.79,98.725,98.77,6050700011.0
2007-10-09 13:15:00,98.77,98.78,98.7,98.71,8443499927.0
2007-10-09 13:30:00,98.71,98.74,98.625,98.66,8432899919.0
2007-10-09 13:45:00,98.66,98.68,98.62,98.66,8735699985.0
2007-10-09 14:00:00,98.66,98.73,98.645,98.685,8587299953.0
2007-10-09 14:15:00,98.68,98.71,98.66,98.67,7496699963.0
2007-10-09 14:30:00,98.68,98.69,98.62,98.64,9972099978.0
2007-10-09 14:45:00,98.64,98.69,98.62,98.64,7077299967.0
2007-10-09 15:00:00,98.64,98.67,98.56,98.58,8120199973.0
2007-10-09 15:15:00,98.58,98.59,98.54,98.58,6241599941.0
2007-10-09 15:30:00,98.58,98.61,98.49,98.54,11303599970.0
2007-10-09 15:45:00,98.53,98.64,98.49,98.63,10988600004.0
2007-10-09 16:00:00,98.62,98.63,98.47,98.58,10290300005.0
2007-10-09 16:15:00,98.57,98.7,98.57,98.64,8226300011.0
2007-10-09 16:30:00,98.65,98.73,98.61,98.72,14173800057.0
2007-10-09 16:45:00,98.715,98.91,98.7,98.865,14769100000.0
2007-10-09 17:00:00,98.865,98.93,98.8,98.87,12768700002.0
2007-10-09 17:15:00,98.87,98.88,98.75,98.83,9294699995.0
2007-10-09 17:30:00,98.835,98.88,98.81,98.82,6758400020.0
2007-10-09 17:45:00,98.82,98.835,98.78,98.8,6683300014.0
2007-10-09 18:00:00,98.8,98.825,98.76,98.81,8580800006.0
2007-10-09 18:15:00,98.81,98.86,98.79,98.805,6628900019.0
2007-10-09 18:30:00,98.805,98.855,98.78,98.785,5252399979.0
2007-10-09 18:45:00,98.8,98.86,98.79,98.85,2573600003.0
2007-10-09 19:00:00,98.85,98.88,98.82,98.85,3825400004.0
2007-10-09 19:15:00,98.85,98.88,98.82,98.84,2013799994.0
2007-10-09 19:30:00,98.84,98.86,98.81,98.81,4203599999.0
2007-10-09 19:45:00,98.81,98.84,98.79,98.79,6726199995.0
2007-10-09 20:00:00,98.79,98.93,98.75,98.84,20561399982.0
2007-10-09 20:15:00,98.84,98.84,98.75,98.82,7497599994.0
2007-10-09 20:30:00,98.81,98.83,98.755,98.8,11739599995.0
2007-10-09 20:45:00,98.8,99.1,98.8,98.96,17752200029.0
2007-10-09 21:00:00,98.96,99.09,98.95,99.05,7759400016.0
2007-10-09 21:15:00,99.045,99.08,98.95,98.96,6863300043.0
2007-10-09 21:30:00,98.96,98.975,98.9,98.97,7282300015.0
2007-10-09 21:45:00,98.97,99.03,98.97,99.02,4451800013.0
2007-10-09 22:00:00,99.02,99.09,98.99,99.07,5390500027.0
2007-10-09 22:15:00,99.07,99.09,99.03,99.055,4864800017.0
2007-10-09 22:30:00,99.055,99.07,99.01,99.04,4701600018.0
2007-10-09 22:45:00,99.04,99.04,98.94,98.95,5444700022.0
2007-10-09 23:00:00,98.96,98.97,98.9,98.94,900500000.0
2007-10-09 23:15:00,98.94,98.99,98.9,98.96,2909400000.0
2007-10-09 23:30:00,98.955,98.98,98.89,98.93,2104500001.0
2007-10-09 23:45:00,98.93,98.95,98.865,98.94,1644900001.0
2007-10-10 00:00:00,98.94,99.005,98.93,98.99,2848600001.0
2007-10-10 00:15:00,98.995,98.995,98.907,98.965,2246500009.0
2007-10-10 00:30:00,98.97,99.0,98.95,98.98,3042099994.0
2007-10-10 00:45:00,98.98,99.045,98.965,99.04,4196899998.0
2007-10-10 01:00:00,99.025,99.04,98.98,99.03,5387300002.0
2007-10-10 01:15:00,99.03,99.05,99.0,99.015,5672000041.0
2007-10-10 01:30:00,99.015,99.03,98.98,98.99,4516799988.0
2007-10-10 01:45:00,98.99,99.075,98.99,99.06,7422800006.0
2007-10-10 02:00:00,99.055,99.08,99.02,99.06,7933900026.0
2007-10-10 02:15:00,99.06,99.12,99.03,99.03,8416800005.0
2007-10-10 02:30:00,99.03,99.08,98.99,99.07,12714300008.0
2007-10-10 02:45:00,99.07,99.11,99.055,99.07,11961500016.0
2007-10-10 03:00:00,99.07,99.075,99.005,99.02,8196799992.0
2007-10-10 03:15:00,99.02,99.04,98.99,99.02,8902699967.0
2007-10-10 03:30:00,99.02,99.02,98.97,98.98,7390399971.0
2007-10-10 03:45:00,98.98,99.0,98.93,98.99,5118999980.0
2007-10-10 04:00:00,98.99,99.03,98.97,99.0,3853599991.0
2007-10-10 04:15:00,98.99,99.03,98.99,99.02,2630999992.0
2007-10-10 04:30:00,99.01,99.03,99.0,99.01,1977599996.0
2007-10-10 04:45:00,99.01,99.01,98.96,99.01,1242800003.0
2007-10-10 05:00:00,98.99,99.01,98.97,98.99,2316900007.0
2007-10-10 05:15:00,98.99,99.02,98.98,99.01,1374300003.0
2007-10-10 05:30:00,99.0,99.01,98.96,99.0,1657199981.0
2007-10-10 05:45:00,99.0,99.06,98.96,99.05,4711200001.0
2007-10-10 06:00:00,99.05,99.08,99.01,99.06,2674000000.0
2007-10-10 06:15:00,99.06,99.07,99.025,99.04,2150500011.0
2007-10-10 06:30:00,99.05,99.05,98.99,98.995,4740700007.0
2007-10-10 06:45:00,98.995,99.01,98.96,98.99,6585300032.0
2007-10-10 07:00:00,98.99,99.01,98.97,98.98,4057700021.0
2007-10-10 07:15:00,98.98,99.01,98.97,99.01,1908399999.0
2007-10-10 07:30:00,99.01,99.1,99.01,99.05,4546000004.0
2007-10-10 07:45:00,99.06,99.08,99.02,99.02,8231000012.0
2007-10-10 08:00:00,99.02,99.13,99.01,99.11,14256000045.0
2007-10-10 08:15:00,99.12,99.12,99.07,99.09,9389400021.0
2007-10-10 08:30:00,99.09,99.19,99.08,99.18,19432400041.0
2007-10-10 08:45:00,99.18,99.215,99.12,99.14,17460499993.0
2007-10-10 09:00:00,99.14,99.15,99.09,99.11,11075999935.0
2007-10-10 09:15:00,99.11,99.18,99.09,99.15,14668799960.0
2007-10-10 09:30:00,99.15,99.18,99.125,99.16,9880399987.0
2007-10-10 09:45:00,99.16,99.24,99.14,99.2,9661000015.0
2007-10-10 10:00:00,99.21,99.23,99.155,99.22,11931799929.0
2007-10-10 10:15:00,99.22,99.28,99.21,99.23,14153999947.0
2007-10-10 10:30:00,99.23,99.31,99.21,99.29,13127399986.0
2007-10-10 10:45:00,99.28,99.29,99.19,99.195,10771999948.0
2007-10-10 11:00:00,99.195,99.27,99.18,99.27,9995199997.0
2007-10-10 11:15:00,99.27,99.285,99.235,99.285,8541699966.0
2007-10-10 11:30:00,99.285,99.29,99.19,99.26,12607299984.0
2007-10-10 11:45:00,99.26,99.32,99.22,99.31,13170099935.0
2007-10-10 12:00:00,99.31,99.32,99.26,99.29,7153899992.0
2007-10-10 12:15:00,99.29,99.3,99.25,99.28,6953599977.0
2007-10-10 12:30:00,99.28,99.315,99.25,99.3,5609299939.0
2007-10-10 12:45:00,99.3,99.33,99.26,99.31,8821399961.0
2007-10-10 13:00:00,99.31,99.33,99.27,99.27,7744400000.0
2007-10-10 13:15:00,99.27,99.34,99.255,99.3,8979799995.0
2007-10-10 13:30:00,99.3,99.34,99.255,99.27,6907900006.0
2007-10-10 13:45:00,99.27,99.31,99.24,99.29,9633999982.0
2007-10-10 14:00:00,99.28,99.31,99.25,99.29,10567099954.0
2007-10-10 14:15:00,99.29,99.43,99.27,99.36,10047199964.0
2007-10-10 14:30:00,99.36,99.43,99.34,99.39,9464200007.0
2007-10-10 14:45:00,99.39,99.4,99.35,99.36,7939899982.0
2007-10-10 15:00:00,99.36,99.36,99.24,99.3,9144099977.0
2007-10-10 15:15:00,99.3,99.34,99.27,99.32,11085999963.0
2007-10-10 15:30:00,99.31,99.36,99.3,99.31,9363999999.0
2007-10-10 15:45:00,99.32,99.38,99.285,99.29,11335500016.0
2007-10-10 16:00:00,99.29,99.38,99.27,99.29,14931900044.0
2007-10-10 16:15:00,99.29,99.36,99.28,99.31,11175200016.0
2007-10-10 16:30:00,99.32,99.4,99.3,99.335,11096000024.0
2007-10-10 16:45:00,99.33,99.34,99.22,99.24,12646800041.0
2007-10-10 17:00:00,99.24,99.29,99.21,99.24,11521699981.0
2007-10-10 17:15:00,99.23,99.28,99.21,99.23,5918599982.0
2007-10-10 17:30:00,99.23,99.27,99.17,99.25,8241900000.0
2007-10-10 17:45:00,99.26,99.29,99.17,99.21,6892899985.0
2007-10-10 18:00:00,99.21,99.26,99.18,99.2,4010999994.0
2007-10-10 18:15:00,99.2,99.23,99.15,99.16,5727100015.0
2007-10-10 18:30:00,99.16,99.23,99.15,99.16,6681599981.0
2007-10-10 18:45:00,99.17,99.21,99.15,99.19,3516999992.0
2007-10-10 19:00:00,99.19,99.21,99.145,99.18,5210399985.0
2007-10-10 19:15:00,99.18,99.19,99.055,99.08,7324700027.0
2007-10-10 19:30:00,99.08,99.13,98.98,99.02,8617099991.0
2007-10-10 19:45:00,99.02,99.06,98.98,99.03,11512800006.0
2007-10-10 20:00:00,99.03,99.07,98.98,99.04,6239200018.0
2007-10-10 20:15:00,99.04,99.1,99.035,99.09,4591199975.0
2007-10-10 20:30:00,99.09,99.11,99.04,99.05,7642699991.0
2007-10-10 20:45:00,99.06,99.06,98.99,99.01,7604100015.0
2007-10-10 21:00:00,99.01,99.07,98.98,99.04,6416299991.0
2007-10-10 21:15:00,99.045,99.1,99.03,99.09,4432499985.0
2007-10-10 21:30:00,99.09,99.12,99.055,99.11,6204099999.0
2007-10-10 21:45:00,99.11,99.14,99.065,99.14,3612299994.0
2007-10-10 22:00:00,99.135,99.135,99.06,99.12,3875199989.0
2007-10-10 22:15:00,99.12,99.13,99.095,99.11,1375499995.0
2007-10-10 22:30:00,99.11,99.11,99.06,99.08,3033099977.0
2007-10-10 22:45:00,99.07,99.12,99.04,99.05,2622099976.0
2007-10-10 23:00:00,99.06,99.07,98.97,98.98,1338500000.0
2007-10-10 23:15:00,99.0,99.04,98.95,99.02,1354300001.0
2007-10-10 23:30:00,99.01,99.06,98.995,99.045,1222600000.0
2007-10-10 23:45:00,99.045,99.06,99.02,99.03,1902199996.0
2007-10-11 00:00:00,99.01,99.04,98.928,98.975,1560099995.0
2007-10-11 00:15:00,98.98,98.98,98.855,98.86,3197699992.0
2007-10-11 00:30:00,98.86,98.95,98.84,98.95,4096800002.0
2007-10-11 00:45:00,98.95,98.98,98.91,98.96,3554200002.0
2007-10-11 01:00:00,98.96,98.96,98.89,98.92,6529599961.0
2007-10-11 01:15:00,98.92,98.95,98.89,98.94,5730300003.0
2007-10-11 01:30:00,98.94,98.99,98.92,98.95,4003399999.0
2007-10-11 01:45:00,98.95,99.0,98.895,98.91,6777599998.0
2007-10-11 02:00:00,98.9,98.95,98.87,98.94,7384799924.0
2007-10-11 02:15:00,98.94,98.97,98.9,98.97,3896200011.0
2007-10-11 02:30:00,98.97,99.0,98.95,98.97,4087099993.0
2007-10-11 02:45:00,98.97,98.99,98.93,98.94,9005599930.0
2007-10-11 03:00:00,98.95,98.97,98.92,98.93,8452699973.0
2007-10-11 03:15:00,98.93,99.0,98.915,98.98,7324499959.0
2007-10-11 03:30:00,98.98,98.98,98.92,98.97,5706600017.0
2007-10-11 03:45:00,98.97,98.98,98.94,98.96,2502799988.0
2007-10-11 04:00:00,98.97,98.98,98.92,98.955,6310399990.0
2007-10-11 04:15:00,98.955,98.97,98.93,98.96,5766300008.0
2007-10-11 04:30:00,98.96,99.02,98.95,99.005,5596299992.0
2007-10-11 04:45:00,99.005,99.1,99.005,99.075,8044199999.0
2007-10-11 05:00:00,99.075,99.1,99.0,99.06,9405099953.0
2007-10-11 05:15:00,99.06,99.08,99.02,99.07,6088199990.0
2007-10-11 05:30:00,99.06,99.11,99.05,99.07,7413400044.0
2007-10-11 05:45:00,99.08,99.095,99.05,99.06,5507900060.0
2007-10-11 06:00:00,99.06,99.08,99.03,99.04,8992300009.0
2007-10-11 06:15:00,99.04,99.06,98.99,99.02,8475899983.0
2007-10-11 06:30:00,99.01,99.22,99.0,99.18,12352700015.0
2007-10-11 06:45:00,99.18,99.29,99.17,99.26,9164400019.0
2007-10-11 07:00:00,99.26,99.29,99.15,99.195,11010400040.0
2007-10-11 07:15:00,99.2,99.24,99.17,99.195,6766099982.0
2007-10-11 07:30:00,99.19,99.22,99.15,99.2,6229100017.0
2007-10-11 07:45:00,99.21,99.26,99.195,99.23,7281099990.0
2007-10-11 08:00:00,99.23,99.36,99.2,99.35,12887400010.0
2007-10-11 08:15:00,99.35,99.42,99.32,99.39,12580000019.0
2007-10-11 08:30:00,99.39,99.41,99.325,99.36,12667399978.0
2007-10-11 08:45:00,99.36,99.4,99.32,99.38,11292500032.0
2007-10-11 09:00:00,99.39,99.41,99.33,99.41,13143800001.0
2007-10-11 09:15:00,99.4,99.45,99.37,99.4,8663199997.0
2007-10-11 09:30:00,99.39,99.41,99.345,99.4,9126499998.0
2007-10-11 09:45:00,99.39,99.49,99.39,99.47,11498699988.0
2007-10-11 10:00:00,99.47,99.52,99.39,99.49,16397799977.0
2007-10-11 10:15:00,99.49,99.52,99.42,99.46,10469199980.0
2007-10-11 10:30:00,99.47,99.53,99.45,99.52,8760299997.0
2007-10-11 10:45:00,99.52,99.55,99.5,99.52,8089299999.0
2007-10-11 11:00:00,99.52,99.61,99.51,99.58,6437200012.0
2007-10-11 11:15:00,99.56,99.615,99.56,99.61,6103700000.0
2007-10-11 11:30:00,99.61,99.65,99.6,99.61,4928999988.0
2007-10-11 11:45:00,99.61,99.62,99.57,99.58,6960700006.0
2007-10-11 12:00:00,99.58,99.65,99.57,99.65,7085400015.0
2007-10-11 12:15:00,99.65,99.66,99.6,99.635,5502200000.0
2007-10-11 12:30:00,99.63,99.64,99.57,99.6,8119600016.0
2007-10-11 12:45:00,99.6,99.68,99.595,99.64,9047700048.0
2007-10-11 13:00:00,99.63,99.66,99.55,99.57,9375999997.0
2007-10-11 13:15:00,99.57,99.66,99.52,99.63,14988599997.0
2007-10-11 13:30:00,99.63,99.69,99.59,99.67,14433500012.0
2007-10-11 13:45:00,99.68,99.76,99.665,99.75,13279600007.0
2007-10-11 14:00:00,99.755,99.8,99.74,99.77,8076800048.0
2007-10-11 14:15:00,99.77,99.86,99.72,99.77,19462000160.0
2007-10-11 14:30:00,99.79,99.81,99.65,99.69,17784300053.0
2007-10-11 14:45:00,99.7,99.7,99.62,99.65,12788000030.0
2007-10-11 15:00:00,99.65,99.66,99.59,99.59,9608000004.0
2007-10-11 15:15:00,99.59,99.62,99.44,99.56,16452599983.0
2007-10-11 15:30:00,99.55,99.62,99.52,99.56,13355200023.0
2007-10-11 15:45:00,99.57,99.57,99.44,99.5,13350599972.0
2007-10-11 16:00:00,99.5,99.7,99.49,99.67,8793900015.0
2007-10-11 16:15:00,99.66,99.73,99.645,99.69,14654700032.0
2007-10-11 16:30:00,99.69,99.87,99.68,99.81,14224200019.0
2007-10-11 16:45:00,99.81,99.83,99.73,99.75,13249599998.0
2007-10-11 17:00:00,99.75,99.79,99.71,99.735,10082900032.0
2007-10-11 17:15:00,99.735,99.8,99.71,99.79,16463600010.0
2007-10-11 17:30:00,99.79,99.81,99.74,99.76,15421700006.0
2007-10-11 17:45:00,99.76,99.77,99.7,99.72,9971200022.0
2007-10-11 18:00:00,99.715,99.72,99.66,99.68,9647000014.0
2007-10-11 18:15:00,99.68,99.715,99.65,99.7,6772900024.0
2007-10-11 18:30:00,99.7,99.71,99.62,99.65,10174400006.0
2007-10-11 18:45:00,99.64,99.64,99.44,99.49,8699099994.0
2007-10-11 19:00:00,99.48,99.49,99.43,99.46,7685799973.0
2007-10-11 19:15:00,99.46,99.54,99.425,99.51,5680999992.0
2007-10-11 19:30:00,99.51,99.52,99.4,99.42,4055199997.0
2007-10-11 19:45:00,99.42,99.46,99.405,99.43,4770899994.0
2007-10-11 20:00:00,99.44,99.48,99.315,99.36,10971900000.0
2007-10-11 20:15:00,99.36,99.37,99.21,99.21,18739599971.0
2007-10-11 20:30:00,99.21,99.33,99.2,99.33,17586599986.0
2007-10-11 20:45:00,99.33,99.35,99.18,99.24,14767499984.0
2007-10-11 21:00:00,99.24,99.27,99.0,99.01,15458000022.0
2007-10-11 21:15:00,99.0,99.05,98.945,99.0,11813099989.0
2007-10-11 21:30:00,99.0,99.08,98.96,99.04,8639499980.0
2007-10-11 21:45:00,99.05,99.1,98.99,99.08,8539999986.0
2007-10-11 22:00:00,99.08,99.14,99.075,99.13,4279299993.0
2007-10-11 22:15:00,99.12,99.17,99.085,99.15,4778800023.0
2007-10-11 22:30:00,99.15,99.19,99.1,99.125,6426300005.0
2007-10-11 22:45:00,99.12,99.22,99.09,99.2,4052000000.0
2007-10-11 23:00:00,99.19,99.23,99.119,99.215,1349299998.0
2007-10-11 23:15:00,99.22,99.26,99.18,99.26,2212500000.0
2007-10-11 23:30:00,99.26,99.365,99.22,99.35,1270699996.0
2007-10-11 23:45:00,99.35,99.37,99.17,99.23,3517500000.0
2007-10-12 00:00:00,99.24,99.3,99.23,99.26,3260999996.0
2007-10-12 00:15:00,99.265,99.295,99.2,99.235,2631699999.0
2007-10-12 00:30:00,99.23,99.28,99.2,99.255,2170500003.0
2007-10-12 00:45:00,99.25,99.305,99.2,99.29,3376899997.0
2007-10-12 01:00:00,99.3,99.3,99.225,99.29,4739999997.0
2007-10-12 01:15:00,99.28,99.3,99.17,99.245,5198300005.0
2007-10-12 01:30:00,99.25,99.29,99.2,99.23,4579500003.0
2007-10-12 01:45:00,99.23,99.34,99.21,99.325,6984300016.0
2007-10-12 02:00:00,99.32,99.37,99.31,99.36,6470099993.0
2007-10-12 02:15:00,99.35,99.41,99.35,99.4,4302899994.0
2007-10-12 02:30:00,99.4,99.42,99.355,99.37,7435100012.0
2007-10-12 02:45:00,99.37,99.39,99.32,99.36,6467299997.0
2007-10-12 03:00:00,99.36,99.38,99.34,99.38,3012799987.0
2007-10-12 03:15:00,99.38,99.4,99.35,99.355,2975399982.0
2007-10-12 03:30:00,99.36,99.36,99.31,99.32,3265499997.0
2007-10-12 03:45:00,99.32,99.32,99.16,99.16,5019799979.0
2007-10-12 04:00:00,99.17,99.24,99.1,99.22,6738899978.0
2007-10-12 04:15:00,99.22,99.26,99.14,99.2,7454500004.0
2007-10-12 04:30:00,99.2,99.27,99.18,99.25,3860199984.0
2007-10-12 04:45:00,99.255,99.32,99.25,99.3,3747399999.0
2007-10-12 05:00:00,99.3,99.33,99.28,99.33,2460399989.0
2007-10-12 05:15:00,99.33,99.33,99.245,99.26,2890799991.0
2007-10-12 05:30:00,99.27,99.27,99.2,99.25,4732599986.0
2007-10-12 05:45:00,99.25,99.26,99.21,99.24,2301299992.0
2007-10-12 06:00:00,99.24,99.28,99.225,99.28,1721800002.0
2007-10-12 06:15:00,99.28,99.35,99.26,99.29,6970600049.0
2007-10-12 06:30:00,99.3,99.3,99.23,99.25,7420900034.0
2007-10-12 06:45:00,99.26,99.275,99.2,99.22,5421600028.0
2007-10-12 07:00:00,99.22,99.23,99.15,99.18,7871999989.0
2007-10-12 07:15:00,99.18,99.2,99.15,99.18,8204800004.0
2007-10-12 07:30:00,99.18,99.19,99.115,99.12,4958400014.0
2007-10-12 07:45:00,99.12,99.2,99.1,99.16,4511000009.0
2007-10-12 08:00:00,99.16,99.17,99.06,99.075,9370700015.0
2007-10-12 08:15:00,99.08,99.14,99.05,99.13,16783299924.0
2007-10-12 08:30:00,99.135,99.15,99.04,99.12,14126399974.0
2007-10-12 08:45:00,99.12,99.26,99.1,99.21,19381599999.0
2007-10-12 09:00:00,99.2,99.2,99.055,99.1,14859999958.0
2007-10-12 09:15:00,99.1,99.27,99.05,99.22,17931800005.0
2007-10-12 09:30:00,99.22,99.335,99.2,99.28,16329499963.0
2007-10-12 09:45:00,99.28,99.3,99.2,99.22,14216100009.0
2007-10-12 10:00:00,99.22,99.26,99.15,99.16,14134499995.0
2007-10-12 10:15:00,99.16,99.17,99.065,99.13,10763599998.0
2007-10-12 10:30:00,99.13,99.13,99.065,99.11,6677400004.0
2007-10-12 10:45:00,99.11,99.23,99.1,99.23,13987100001.0
2007-10-12 11:00:00,99.23,99.26,99.185,99.24,15062100020.0
2007-10-12 11:15:00,99.24,99.25,99.16,99.21,13229700025.0
2007-10-12 11:30:00,99.21,99.23,99.175,99.22,11424900011.0
2007-10-12 11:45:00,99.22,99.24,99.11,99.11,14434600040.0
2007-10-12 12:00:00,99.11,99.16,99.035,99.145,14050900020.0
2007-10-12 12:15:00,99.14,99.22,99.14,99.215,6042700006.0
2007-10-12 12:30:00,99.22,99.25,99.18,99.19,8284999990.0
2007-10-12 12:45:00,99.19,99.29,99.18,99.28,7090299994.0
2007-10-12 13:00:00,99.28,99.285,99.21,99.21,9366300069.0
2007-10-12 13:15:00,99.21,99.23,99.075,99.1,15596699985.0
2007-10-12 13:30:00,99.09,99.13,99.07,99.075,10418899993.0
2007-10-12 13:45:00,99.09,99.09,98.93,98.96,14245500002.0
2007-10-12 14:00:00,98.97,99.09,98.95,99.07,9132200020.0
2007-10-12 14:15:00,99.07,99.17,99.02,99.12,17251200079.0
2007-10-12 14:30:00,99.11,99.27,99.01,99.21,25586500136.0
2007-10-12 14:45:00,99.2,99.35,99.19,99.22,20386800041.0
2007-10-12 15:00:00,99.21,99.33,99.2,99.24,17540100026.0
2007-10-12 15:15:00,99.24,99.25,99.11,99.14,14309100052.0
2007-10-12 15:30:00,99.13,99.15,99.05,99.14,15684400043.0
2007-10-12 15:45:00,99.14,99.16,99.045,99.075,18637100026.0
2007-10-12 16:00:00,99.12,99.19,99.08,99.16,17437099983.0
2007-10-12 16:15:00,99.16,99.21,99.11,99.18,15720199957.0
2007-10-12 16:30:00,99.18,99.21,99.11,99.12,16532700000.0
2007-10-12 16:45:00,99.14,99.15,98.98,99.14,24778699926.0
2007-10-12 17:00:00,99.14,99.23,99.09,99.145,21675899996.0
2007-10-12 17:15:00,99.15,99.16,99.02,99.05,23894299865.0
2007-10-12 17:30:00,99.05,99.09,98.985,99.045,18484399851.0
2007-10-12 17:45:00,99.04,99.15,99.03,99.11,15619999822.0
2007-10-12 18:00:00,99.12,99.19,99.07,99.155,11929999947.0
2007-10-12 18:15:00,99.155,99.2,99.13,99.185,8070199951.0
2007-10-12 18:30:00,99.18,99.27,99.13,99.17,8326199939.0
2007-10-12 18:45:00,99.17,99.23,99.13,99.23,8102899992.0
2007-10-12 19:00:00,99.23,99.24,99.16,99.185,7177699953.0
2007-10-12 19:15:00,99.18,99.18,99.11,99.145,7039199947.0
2007-10-12 19:30:00,99.145,99.26,99.135,99.24,6679699986.0
2007-10-12 19:45:00,99.235,99.28,99.195,99.2,6966500003.0
2007-10-12 20:00:00,99.21,99.25,99.195,99.2,5128900018.0
2007-10-12 20:15:00,99.21,99.22,99.13,99.18,6108399957.0
2007-10-12 20:30:00,99.175,99.22,99.13,99.19,9725799917.0
2007-10-12 20:45:00,99.19,99.25,99.17,99.24,7281199979.0
2007-10-12 21:00:00,99.24,99.28,99.18,99.24,6548399952.0
2007-10-12 21:15:00,99.24,99.25,99.21,99.23,4201799970.0
2007-10-12 21:30:00,99.23,99.29,99.22,99.265,4772799987.0
2007-10-12 21:45:00,99.265,99.3,99.25,99.27,4926299964.0
2007-10-12 22:00:00,99.29,99.32,99.25,99.26,2715199966.0
2007-10-12 22:15:00,99.26,99.3,99.235,99.265,3387899963.0
2007-10-12 22:30:00,99.27,99.29,99.23,99.26,3116399977.0
2007-10-12 22:45:00,99.26,99.3,99.22,99.22,2962599980.0
2007-10-14 23:00:00,99.175,99.225,99.087,99.087,5499300001.0
2007-10-14 23:15:00,99.102,99.182,99.087,99.156,6791900000.0
2007-10-14 23:30:00,99.176,99.21,99.145,99.19,3093999995.0
2007-10-14 23:45:00,99.19,99.22,99.12,99.13,3506999994.0
2007-10-15 00:00:00,99.13,99.24,99.11,99.23,3160400000.0
2007-10-15 00:15:00,99.24,99.25,99.19,99.2,3016800000.0
2007-10-15 00:30:00,99.2,99.24,99.16,99.23,2929299999.0
2007-10-15 00:45:00,99.23,99.25,99.17,99.2,4141499998.0
2007-10-15 01:00:00,99.21,99.26,99.17,99.19,4674999976.0
2007-10-15 01:15:00,99.19,99.22,99.12,99.19,6827399969.0
2007-10-15 01:30:00,99.19,99.25,99.16,99.21,2832299984.0
2007-10-15 01:45:00,99.21,99.28,99.19,99.27,6687799953.0
2007-10-15 02:00:00,99.27,99.32,99.25,99.285,5889299982.0
2007-10-15 02:15:00,99.285,99.33,99.28,99.31,13765399914.0
2007-10-15 02:30:00,99.31,99.33,99.29,99.33,10118499942.0
2007-10-15 02:45:00,99.33,99.35,99.26,99.27,11113599942.0
2007-10-15 03:00:00,99.27,99.3,99.26,99.28,13491499939.0
2007-10-15 03:15:00,99.28,99.29,99.23,99.27,6079999977.0
2007-10-15 03:30:00,99.265,99.28,99.22,99.24,10245399952.0
2007-10-15 03:45:00,99.24,99.25,99.22,99.25,5865499972.0
2007-10-15 04:00:00,99.25,99.25,99.2,99.21,4707499974.0
2007-10-15 04:15:00,99.2,99.28,99.195,99.27,9525499928.0
2007-10-15 04:30:00,99.27,99.27,99.24,99.25,6181699949.0
2007-10-15 04:45:00,99.26,99.26,99.21,99.24,5150199971.0
2007-10-15 05:00:00,99.23,99.24,99.19,99.22,5505399975.0
2007-10-15 05:15:00,99.22,99.23,99.19,99.21,7300599964.0
2007-10-15 05:30:00,99.2,99.25,99.19,99.215,4046199977.0
2007-10-15 05:45:00,99.22,99.26,99.18,99.24,5771399966.0
2007-10-15 06:00:00,99.24,99.28,99.22,99.27,8462099997.0
2007-10-15 06:15:00,99.27,99.35,99.23,99.31,9084699967.0
2007-10-15 06:30:00,99.31,99.34,99.28,99.33,8939199986.0
2007-10-15 06:45:00,99.325,99.33,99.27,99.31,7970399968.0
2007-10-15 07:00:00,99.31,99.36,99.25,99.36,8236799943.0
2007-10-15 07:15:00,99.36,99.39,99.33,99.37,5190399996.0
2007-10-15 07:30:00,99.37,99.38,99.26,99.275,10068199970.0
2007-10-15 07:45:00,99.27,99.3,99.24,99.3,12756499900.0
2007-10-15 08:00:00,99.3,99.35,99.24,99.24,13904899956.0
2007-10-15 08:15:00,99.24,99.29,99.22,99.28,13537499957.0
2007-10-15 08:30:00,99.28,99.32,99.25,99.285,15106599979.0
2007-10-15 08:45:00,99.28,99.34,99.23,99.33,19922399992.0
2007-10-15 09:00:00,99.33,99.37,99.27,99.35,20935200029.0
2007-10-15 09:15:00,99.35,99.41,99.27,99.39,16037400005.0
2007-10-15 09:30:00,99.39,99.51,99.375,99.5,21913099972.0
2007-10-15 09:45:00,99.5,99.67,99.5,99.64,18424899966.0
2007-10-15 10:00:00,99.64,99.85,99.63,99.77,20353499981.0
2007-10-15 10:15:00,99.77,99.78,99.73,99.73,15771999988.0
2007-10-15 10:30:00,99.73,99.79,99.72,99.76,11752800005.0
2007-10-15 10:45:00,99.76,99.77,99.7,99.75,16494300015.0
2007-10-15 11:00:00,99.75,99.77,99.72,99.74,15830499940.0
2007-10-15 11:15:00,99.74,99.77,99.72,99.75,15021500009.0
2007-10-15 11:30:00,99.75,99.91,99.74,99.87,19878500030.0
2007-10-15 11:45:00,99.87,99.88,99.785,99.88,16130399971.0
2007-10-15 12:00:00,99.88,99.93,99.84,99.89,21133300091.0
2007-10-15 12:15:00,99.89,99.9,99.86,99.9,9989099995.0
2007-10-15 12:30:00,99.9,99.92,99.87,99.895,13345699989.0
2007-10-15 12:45:00,99.895,99.97,99.845,99.94,19805699934.0
2007-10-15 13:00:00,99.95,99.95,99.815,99.85,14852699956.0
2007-10-15 13:15:00,99.85,99.85,99.72,99.73,16569999924.0
2007-10-15 13:30:00,99.73,99.76,99.71,99.72,13611299986.0
2007-10-15 13:45:00,99.72,99.72,99.64,99.71,15550699946.0
2007-10-15 14:00:00,99.71,99.75,99.69,99.75,8511199986.0
2007-10-15 14:15:00,99.75,99.83,99.74,99.8,10654699996.0
2007-10-15 14:30:00,99.8,99.82,99.7,99.76,15513100029.0
2007-10-15 14:45:00,99.76,99.78,99.7,99.77,13191899982.0
2007-10-15 15:00:00,99.76,99.82,99.695,99.8,16535999989.0
2007-10-15 15:15:00,99.8,99.83,99.78,99.8,17823700079.0
2007-10-15 15:30:00,99.8,99.83,99.765,99.79,20765000038.0
2007-10-15 15:45:00,99.79,99.84,99.73,99.81,19464700023.0
2007-10-15 16:00:00,99.81,99.83,99.76,99.78,8738199993.0
2007-10-15 16:15:00,99.78,99.81,99.7,99.72,13233500019.0
2007-10-15 16:30:00,99.72,99.75,99.68,99.7,18924699929.0
2007-10-15 16:45:00,99.7,99.725,99.52,99.52,21188300005.0
2007-10-15 17:00:00,99.51,99.565,99.29,99.44,24860999987.0
2007-10-15 17:15:00,99.44,99.46,99.31,99.45,22155300018.0
2007-10-15 17:30:00,99.45,99.48,99.38,99.44,20327700034.0
2007-10-15 17:45:00,99.46,99.47,99.39,99.465,16280199963.0
2007-10-15 18:00:00,99.465,99.49,99.35,99.475,17277599995.0
2007-10-15 18:15:00,99.475,99.48,99.39,99.4,8195599996.0
2007-10-15 18:30:00,99.4,99.45,99.36,99.39,13938599975.0
2007-10-15 18:45:00,99.39,99.4,99.34,99.35,16964399948.0
2007-10-15 19:00:00,99.35,99.38,99.29,99.315,17373300017.0
2007-10-15 19:15:00,99.315,99.4,99.3,99.34,15373499961.0
2007-10-15 19:30:00,99.33,99.4,99.32,99.34,10350399999.0
2007-10-15 19:45:00,99.34,99.37,99.325,99.33,10998599954.0
2007-10-15 20:00:00,99.33,99.33,99.2,99.22,16358399976.0
2007-10-15 20:15:00,99.23,99.29,99.21,99.27,16194499938.0
2007-10-15 20:30:00,99.27,99.29,99.24,99.28,13550899951.0
2007-10-15 20:45:00,99.28,99.3,99.195,99.26,12165199934.0
2007-10-15 21:00:00,99.26,99.36,99.25,99.25,13290699981.0
2007-10-15 21:15:00,99.25,99.29,99.21,99.28,16885699993.0
2007-10-15 21:30:00,99.28,99.3,99.24,99.29,14087400005.0
2007-10-15 21:45:00,99.29,99.37,99.28,99.35,15102699996.0
2007-10-15 22:00:00,99.35,99.35,99.27,99.34,10600499996.0
2007-10-15 22:15:00,99.34,99.44,99.33,99.4,9381500005.0
2007-10-15 22:30:00,99.39,99.48,99.39,99.4,11126599993.0
2007-10-15 22:45:00,99.4,99.41,99.35,99.4,5615899989.0
2007-10-15 23:00:00,99.4,99.47,99.35,99.47,2708600000.0
2007-10-15 23:15:00,99.47,99.47,99.39,99.45,3313300000.0
2007-10-15 23:30:00,99.46,99.49,99.4,99.49,4778499995.0
2007-10-15 23:45:00,99.49,99.53,99.48,99.48,4302300000.0
2007-10-16 00:00:00,99.48,99.5,99.31,99.37,6982499996.0
2007-10-16 00:15:00,99.37,99.43,99.34,99.41,7026300000.0
2007-10-16 00:30:00,99.41,99.41,99.38,99.4,4258200000.0
2007-10-16 00:45:00,99.4,99.44,99.3,99.32,12245699999.0
2007-10-16 01:00:00,99.32,99.44,99.285,99.44,9861599996.0
2007-10-16 01:15:00,99.44,99.45,99.39,99.4,9152800019.0
2007-10-16 01:30:00,99.4,99.46,99.37,99.41,7194400003.0
2007-10-16 01:45:00,99.41,99.42,99.34,99.37,5834100022.0
2007-10-16 02:00:00,99.36,99.43,99.35,99.37,6747699985.0
2007-10-16 02:15:00,99.37,99.38,99.3,99.32,11260899991.0
2007-10-16 02:30:00,99.32,99.325,99.22,99.25,13160199994.0
2007-10-16 02:45:00,99.25,99.28,99.22,99.24,10297799995.0
2007-10-16 03:00:00,99.24,99.29,99.22,99.27,14459400043.0
2007-10-16 03:15:00,99.27,99.3,99.25,99.29,9864800033.0
2007-10-16 03:30:00,99.29,99.35,99.29,99.33,8849299981.0
2007-10-16 03:45:00,99.33,99.34,99.28,99.32,8230199978.0
2007-10-16 04:00:00,99.32,99.34,99.265,99.27,6654699967.0
2007-10-16 04:15:00,99.265,99.38,99.26,99.38,9878099988.0
2007-10-16 04:30:00,99.38,99.4,99.35,99.39,7709800016.0
2007-10-16 04:45:00,99.39,99.41,99.35,99.38,8964900024.0
2007-10-16 05:00:00,99.38,99.43,99.37,99.39,8577499997.0
2007-10-16 05:15:00,99.39,99.4,99.34,99.36,7866999989.0
2007-10-16 05:30:00,99.36,99.41,99.35,99.395,5257599959.0
2007-10-16 05:45:00,99.395,99.42,99.37,99.38,7057400008.0
2007-10-16 06:00:00,99.38,99.42,99.35,99.39,10901999958.0
2007-10-16 06:15:00,99.39,99.41,99.37,99.38,11217499837.0
2007-10-16 06:30:00,99.38,99.39,99.36,99.37,5577700001.0
2007-10-16 06:45:00,99.365,99.42,99.355,99.42,9234499966.0
2007-10-16 07:00:00,99.42,99.43,99.38,99.4,11490999930.0
2007-10-16 07:15:00,99.39,99.45,99.39,99.43,10093399915.0
2007-10-16 07:30:00,99.43,99.48,99.37,99.41,12724399982.0
2007-10-16 07:45:00,99.41,99.44,99.33,99.41,14900500034.0
2007-10-16 08:00:00,99.41,99.43,99.33,99.34,11147100002.0
2007-10-16 08:15:00,99.34,99.405,99.325,99.385,15176800009.0
2007-10-16 08:30:00,99.36,99.405,99.33,99.36,19545799988.0
2007-10-16 08:45:00,99.36,99.48,99.33,99.46,16779200018.0
2007-10-16 09:00:00,99.42,99.47,99.16,99.28,25543599917.0
2007-10-16 09:15:00,99.28,99.3,98.88,98.89,24253900000.0
2007-10-16 09:30:00,98.89,98.89,98.48,98.635,22719099981.0
2007-10-16 09:45:00,98.64,98.8,98.6,98.71,22215199992.0
2007-10-16 10:00:00,98.71,98.87,98.67,98.82,17154099995.0
2007-10-16 10:15:00,98.82,98.97,98.79,98.92,21093999991.0
2007-10-16 10:30:00,98.93,99.05,98.86,98.88,24727200015.0
2007-10-16 10:45:00,98.88,98.91,98.81,98.81,20039999993.0
2007-10-16 11:00:00,98.78,98.9,98.77,98.83,16999199998.0
2007-10-16 11:15:00,98.83,98.865,98.77,98.77,16331999980.0
2007-10-16 11:30:00,98.77,98.78,98.59,98.6,15585300033.0
2007-10-16 11:45:00,98.6,98.68,98.55,98.63,21419599996.0
2007-10-16 12:00:00,98.63,98.65,98.57,98.6,16519800034.0
2007-10-16 12:15:00,98.6,98.74,98.59,98.71,14591400030.0
2007-10-16 12:30:00,98.71,98.72,98.54,98.545,17750400018.0
2007-10-16 12:45:00,98.55,98.62,98.53,98.59,14990800008.0
2007-10-16 13:00:00,98.59,98.6,98.5,98.58,13967199991.0
2007-10-16 13:15:00,98.58,98.65,98.55,98.64,13144000005.0
2007-10-16 13:30:00,98.64,98.74,98.6,98.63,16127999968.0
2007-10-16 13:45:00,98.63,98.65,98.59,98.64,10136300002.0
2007-10-16 14:00:00,98.64,98.66,98.55,98.58,13069399987.0
2007-10-16 14:15:00,98.58,98.6,98.51,98.59,13311299973.0
2007-10-16 14:30:00,98.59,98.62,98.55,98.61,11279400002.0
2007-10-16 14:45:00,98.61,98.76,98.6,98.72,17189999978.0
2007-10-16 15:00:00,98.73,98.8,98.63,98.7,23254499960.0
2007-10-16 15:15:00,98.7,98.83,98.68,98.7,17008599940.0
2007-10-16 15:30:00,98.7,98.7,98.55,98.565,13336699976.0
2007-10-16 15:45:00,98.56,98.75,98.56,98.72,13320499977.0
2007-10-16 16:00:00,98.72,98.73,98.595,98.595,19581100089.0
2007-10-16 16:15:00,98.6,98.665,98.51,98.56,17715100063.0
2007-10-16 16:30:00,98.56,98.635,98.415,98.435,20672199910.0
2007-10-16 16:45:00,98.445,98.565,98.375,98.485,25323999951.0
2007-10-16 17:00:00,98.485,98.575,98.445,98.475,19667399947.0
2007-10-16 17:15:00,98.475,98.54,98.455,98.515,20543799946.0
2007-10-16 17:30:00,98.51,98.675,98.51,98.63,24563900027.0
2007-10-16 17:45:00,98.63,98.655,98.54,98.545,15982499862.0
2007-10-16 18:00:00,98.545,98.615,98.515,98.555,13485999907.0
2007-10-16 18:15:00,98.545,98.595,98.515,98.585,15152799898.0
2007-10-16 18:30:00,98.585,98.645,98.555,98.605,8499499981.0
2007-10-16 18:45:00,98.625,98.695,98.585,98.605,13520099869.0
2007-10-16 19:00:00,98.605,98.655,98.58,98.615,14062999915.0
2007-10-16 19:15:00,98.615,98.655,98.595,98.62,12766599904.0
2007-10-16 19:30:00,98.62,98.69,98.575,98.69,14378699909.0
2007-10-16 19:45:00,98.69,98.715,98.625,98.685,14530899929.0
2007-10-16 20:00:00,98.685,98.72,98.645,98.695,13576099993.0
2007-10-16 20:15:00,98.695,98.775,98.69,98.705,14766299976.0
2007-10-16 20:30:00,98.705,98.725,98.645,98.675,13731999974.0
2007-10-16 20:45:00,98.675,98.715,98.63,98.685,12523500009.0
2007-10-16 21:00:00,98.69,98.725,98.63,98.675,14954199967.0
2007-10-16 21:15:00,98.675,98.685,98.61,98.655,12179999964.0
2007-10-16 21:30:00,98.655,98.705,98.625,98.64,10352199972.0
2007-10-16 21:45:00,98.635,98.69,98.62,98.68,5436299985.0
2007-10-16 22:00:00,98.68,98.69,98.64,98.67,5318199987.0
2007-10-16 22:15:00,98.67,98.69,98.635,98.665,8206899998.0
2007-10-16 22:30:00,98.665,98.75,98.66,98.74,7912200005.0
2007-10-16 22:45:00,98.73,98.88,98.725,98.86,12883100007.0
2007-10-16 23:00:00,98.83,98.89,98.75,98.79,4389800003.0
2007-10-16 23:15:00,98.79,98.81,98.735,98.765,6105700001.0
2007-10-16 23:30:00,98.765,98.795,98.74,98.795,4864000005.0
2007-10-16 23:45:00,98.795,98.845,98.745,98.815,3209600011.0
2007-10-17 00:00:00,98.815,98.885,98.815,98.84,6112499996.0
2007-10-17 00:15:00,98.825,98.895,98.795,98.815,8244599983.0
2007-10-17 00:30:00,98.815,98.925,98.815,98.915,9493999960.0
2007-10-17 00:45:00,98.915,98.925,98.88,98.895,7110899979.0
2007-10-17 01:00:00,98.895,98.925,98.875,98.915,10951299945.0
2007-10-17 01:15:00,98.91,98.935,98.89,98.915,9656599954.0
2007-10-17 01:30:00,98.915,98.965,98.875,98.935,11384899955.0
2007-10-17 01:45:00,98.935,99.0,98.915,98.985,10094999991.0
2007-10-17 02:00:00,98.985,98.99,98.82,98.825,10821199983.0
2007-10-17 02:15:00,98.82,98.86,98.71,98.765,16618199927.0
2007-10-17 02:30:00,98.765,98.775,98.625,98.655,14830799888.0
2007-10-17 02:45:00,98.655,98.785,98.64,98.74,13523499862.0
2007-10-17 03:00:00,98.74,98.775,98.64,98.665,12396099963.0
2007-10-17 03:15:00,98.665,98.705,98.64,98.68,12003299961.0
2007-10-17 03:30:00,98.68,98.71,98.44,98.495,12756099979.0
2007-10-17 03:45:00,98.49,98.585,98.42,98.505,16500199876.0
2007-10-17 04:00:00,98.505,98.6,98.505,98.55,12711700010.0
2007-10-17 04:15:00,98.545,98.56,98.52,98.535,10080299954.0
2007-10-17 04:30:00,98.54,98.545,98.455,98.455,12119499909.0
2007-10-17 04:45:00,98.455,98.58,98.45,98.565,11750799923.0
2007-10-17 05:00:00,98.565,98.73,98.565,98.69,15457599877.0
2007-10-17 05:15:00,98.69,98.73,98.655,98.68,12615299969.0
2007-10-17 05:30:00,98.68,98.7,98.655,98.665,4908099989.0
2007-10-17 05:45:00,98.665,98.725,98.6,98.615,8293199943.0
2007-10-17 06:00:00,98.615,98.65,98.57,98.59,8421799958.0
2007-10-17 06:15:00,98.59,98.59,98.515,98.54,8396199993.0
2007-10-17 06:30:00,98.54,98.6,98.475,98.52,9307799969.0
2007-10-17 06:45:00,98.515,98.605,98.455,98.595,8059399982.0
2007-10-17 07:00:00,98.595,98.62,98.345,98.445,12370199953.0
2007-10-17 07:15:00,98.445,98.65,98.35,98.525,11604099949.0
2007-10-17 07:30:00,98.525,98.56,98.45,98.51,6279500000.0
2007-10-17 07:45:00,98.51,98.595,98.48,98.545,12196699970.0
2007-10-17 08:00:00,98.545,98.575,98.44,98.505,20049599928.0
2007-10-17 08:15:00,98.505,98.565,98.455,98.545,14243700006.0
2007-10-17 08:30:00,98.545,98.8,98.525,98.75,15398899987.0
2007-10-17 08:45:00,98.755,98.835,98.615,98.72,18514699982.0
2007-10-17 09:00:00,98.71,98.715,98.58,98.635,20986700058.0
2007-10-17 09:15:00,98.635,98.64,98.475,98.62,16494600018.0
2007-10-17 09:30:00,98.61,98.67,98.525,98.605,18638900020.0
2007-10-17 09:45:00,98.6,98.79,98.595,98.73,21034700020.0
2007-10-17 10:00:00,98.72,98.845,98.675,98.755,20456499949.0
2007-10-17 10:15:00,98.765,98.805,98.69,98.69,17719700013.0
2007-10-17 10:30:00,98.69,98.77,98.665,98.725,12969099985.0
2007-10-17 10:45:00,98.725,98.855,98.725,98.825,12164699991.0
2007-10-17 11:00:00,98.825,98.855,98.795,98.84,7605899989.0
2007-10-17 11:15:00,98.84,98.915,98.805,98.885,8724199991.0
2007-10-17 11:30:00,98.885,98.895,98.775,98.8,9029399995.0
2007-10-17 11:45:00,98.795,98.845,98.77,98.79,10235899987.0
2007-10-17 12:00:00,98.79,98.87,98.765,98.775,8953099994.0
2007-10-17 12:15:00,98.775,98.83,98.745,98.805,13185100020.0
2007-10-17 12:30:00,98.805,98.805,98.735,98.765,7470100004.0
2007-10-17 12:45:00,98.765,98.79,98.715,98.755,10393999982.0
2007-10-17 13:00:00,98.755,99.055,98.735,99.0,16608300009.0
2007-10-17 13:15:00,99.0,99.125,98.965,99.08,18350500019.0
2007-10-17 13:30:00,99.08,99.105,99.02,99.025,9199899995.0
2007-10-17 13:45:00,99.025,99.045,98.955,99.005,7254999992.0
2007-10-17 14:00:00,99.005,99.165,98.985,99.165,8192899987.0
2007-10-17 14:15:00,99.175,99.175,99.025,99.025,13995300067.0
2007-10-17 14:30:00,99.025,99.08,98.955,99.03,17604999970.0
2007-10-17 14:45:00,99.035,99.135,99.01,99.11,13860800011.0
2007-10-17 15:00:00,99.11,99.23,99.08,99.165,15082400023.0
2007-10-17 15:15:00,99.16,99.18,99.075,99.095,12256999997.0
2007-10-17 15:30:00,99.095,99.135,99.005,99.005,14476499983.0
2007-10-17 15:45:00,99.005,99.03,98.945,98.975,14886199968.0
2007-10-17 16:00:00,98.975,98.995,98.905,98.94,13978899983.0
2007-10-17 16:15:00,98.955,98.975,98.835,98.885,12846249983.0
2007-10-17 16:30:00,98.885,98.915,98.8,98.835,11387550023.0
2007-10-17 16:45:00,98.835,98.845,98.695,98.705,15575399939.0
2007-10-17 17:00:00,98.705,98.715,98.605,98.67,16689699989.0
2007-10-17 17:15:00,98.675,98.695,98.605,98.685,14715900012.0
2007-10-17 17:30:00,98.685,98.715,98.63,98.695,17118099970.0
2007-10-17 17:45:00,98.695,98.71,98.59,98.685,11160899998.0
2007-10-17 18:00:00,98.685,98.745,98.655,98.685,17209599981.0
2007-10-17 18:15:00,98.68,98.705,98.585,98.605,14615399947.0
2007-10-17 18:30:00,98.605,98.645,98.545,98.625,12259949972.0
2007-10-17 18:45:00,98.625,98.665,98.505,98.535,16309199937.0
2007-10-17 19:00:00,98.53,98.625,98.515,98.595,10138199973.0
2007-10-17 19:15:00,98.595,98.615,98.495,98.495,10030999995.0
2007-10-17 19:30:00,98.495,98.565,98.495,98.535,9365499992.0
2007-10-17 19:45:00,98.535,98.555,98.46,98.53,14499199961.0
2007-10-17 20:00:00,98.53,98.62,98.495,98.565,17572999989.0
2007-10-17 20:15:00,98.565,98.625,98.555,98.585,15663399996.0
2007-10-17 20:30:00,98.585,98.605,98.51,98.605,11129799969.0
2007-10-17 20:45:00,98.595,98.66,98.53,98.625,9661299984.0
2007-10-17 21:00:00,98.63,98.715,98.61,98.645,11572999997.0
2007-10-17 21:15:00,98.645,98.725,98.64,98.7,10206200000.0
2007-10-17 21:30:00,98.7,98.735,98.635,98.735,8892399993.0
2007-10-17 21:45:00,98.725,98.785,98.705,98.725,11808999993.0
2007-10-17 22:00:00,98.725,98.79,98.71,98.755,5453399998.0
2007-10-17 22:15:00,98.755,98.905,98.755,98.875,6420299979.0
2007-10-17 22:30:00,98.875,98.89,98.855,98.86,8189799958.0
2007-10-17 22:45:00,98.86,98.915,98.805,98.825,9278199996.0
2007-10-17 23:00:00,98.815,98.815,98.715,98.715,3374500000.0
2007-10-17 23:15:00,98.715,98.845,98.635,98.755,1302100000.0
2007-10-17 23:30:00,98.755,98.895,98.735,98.865,1911200000.0
2007-10-17 23:45:00,98.865,98.865,98.725,98.825,1640900000.0
2007-10-18 00:00:00,98.825,98.87,98.745,98.82,2822700000.0
2007-10-18 00:15:00,98.82,98.835,98.755,98.795,2046800000.0
2007-10-18 00:30:00,98.795,98.815,98.765,98.795,1824200001.0
2007-10-18 00:45:00,98.795,98.805,98.75,98.795,2145000000.0
2007-10-18 01:00:00,98.795,98.795,98.69,98.735,4538900000.0
2007-10-18 01:15:00,98.735,98.795,98.695,98.745,4926699998.0
2007-10-18 01:30:00,98.745,98.75,98.69,98.71,1837600001.0
2007-10-18 01:45:00,98.71,98.765,98.635,98.655,2708500000.0
2007-10-18 02:00:00,98.655,98.73,98.655,98.69,2397100000.0
2007-10-18 02:15:00,98.69,98.745,98.67,98.71,2452600000.0
2007-10-18 02:30:00,98.71,98.81,98.695,98.775,3196700001.0
2007-10-18 02:45:00,98.775,98.82,98.755,98.8,3389800000.0
2007-10-18 03:00:00,98.8,98.805,98.735,98.795,2641200000.0
2007-10-18 03:15:00,98.795,98.9,98.79,98.86,3763400000.0
2007-10-18 03:30:00,98.86,98.925,98.83,98.915,2604800001.0
2007-10-18 03:45:00,98.9,98.965,98.875,98.945,4796399999.0
2007-10-18 04:00:00,98.945,99.035,98.845,98.985,5002100000.0
2007-10-18 04:15:00,98.985,98.985,98.84,98.865,2840500000.0
2007-10-18 04:30:00,98.865,98.875,98.81,98.85,2143800000.0
2007-10-18 04:45:00,98.85,98.885,98.835,98.865,1778000000.0
2007-10-18 05:00:00,98.865,98.89,98.83,98.885,1152000000.0
2007-10-18 05:15:00,98.885,98.91,98.86,98.895,1629500001.0
2007-10-18 05:30:00,98.895,98.91,98.815,98.835,2786200000.0
2007-10-18 05:45:00,98.835,98.87,98.825,98.85,2670800000.0
2007-10-18 06:00:00,98.85,98.89,98.835,98.875,2811900000.0
2007-10-18 06:15:00,98.875,98.9,98.84,98.895,2218200000.0
2007-10-18 06:30:00,98.895,98.93,98.855,98.92,1874700000.0
2007-10-18 06:45:00,98.925,98.945,98.885,98.935,1925200004.0
2007-10-18 07:00:00,98.935,98.945,98.88,98.925,2122800000.0
2007-10-18 07:15:00,98.925,98.945,98.905,98.935,1661700000.0
2007-10-18 07:30:00,98.935,99.115,98.925,99.08,5204100003.0
2007-10-18 07:45:00,99.08,99.115,98.955,98.955,4785700000.0
2007-10-18 08:00:00,98.955,98.985,98.9,98.92,8020000000.0
2007-10-18 08:15:00,98.92,98.995,98.855,98.925,8368899983.0
2007-10-18 08:30:00,98.925,99.065,98.89,98.985,8646600001.0
2007-10-18 08:45:00,98.985,99.19,98.965,99.175,8297000001.0
2007-10-18 09:00:00,99.175,99.195,99.055,99.065,9933500003.0
2007-10-18 09:15:00,99.065,99.11,99.025,99.075,9012300005.0
2007-10-18 09:30:00,99.075,99.095,98.93,98.985,11392900003.0
2007-10-18 09:45:00,98.985,99.08,98.975,99.01,11308000000.0
2007-10-18 10:00:00,99.01,99.06,98.785,98.835,11867499999.0
2007-10-18 10:15:00,98.835,98.955,98.815,98.815,10649200001.0
2007-10-18 10:30:00,98.83,99.035,98.83,98.995,11363899970.0
2007-10-18 10:45:00,99.005,99.065,98.965,99.04,10521099998.0
2007-10-18 11:00:00,99.04,99.085,98.965,99.07,10073899992.0
2007-10-18 11:15:00,99.065,99.085,98.995,99.025,9385799984.0
2007-10-18 11:30:00,99.03,99.095,99.02,99.055,8072699999.0
2007-10-18 11:45:00,99.055,99.085,99.015,99.085,8824799997.0
2007-10-18 12:00:00,99.085,99.115,99.035,99.045,8131399994.0
2007-10-18 12:15:00,99.045,99.075,99.015,99.05,8572000012.0
2007-10-18 12:30:00,99.055,99.105,98.975,99.015,9262599996.0
2007-10-18 12:45:00,99.01,99.075,99.0,99.055,11883199988.0
2007-10-18 13:00:00,99.06,99.065,98.685,98.75,12367700006.0
2007-10-18 13:15:00,98.75,98.775,98.695,98.765,12349999991.0
2007-10-18 13:30:00,98.765,98.925,98.755,98.885,9730200000.0
2007-10-18 13:45:00,98.865,98.905,98.775,98.815,10186700001.0
2007-10-18 14:00:00,98.815,98.895,98.745,98.775,12742400000.0
2007-10-18 14:15:00,98.775,98.9,98.76,98.875,11337800005.0
2007-10-18 14:30:00,98.875,98.975,98.785,98.905,12573099990.0
2007-10-18 14:45:00,98.905,98.955,98.865,98.935,9950099998.0
2007-10-18 15:00:00,98.935,98.97,98.845,98.885,10977999997.0
2007-10-18 15:15:00,98.885,98.945,98.815,98.87,10120599999.0
2007-10-18 15:30:00,98.87,98.995,98.835,98.975,12254700012.0
2007-10-18 15:45:00,98.975,99.015,98.865,98.865,13112999996.0
2007-10-18 16:00:00,98.865,98.96,98.85,98.935,13096099999.0
2007-10-18 16:15:00,98.935,99.01,98.875,98.965,11843600000.0
2007-10-18 16:30:00,98.965,98.98,98.9,98.965,8320200004.0
2007-10-18 16:45:00,98.965,98.965,98.795,98.82,10951700003.0
2007-10-18 17:00:00,98.82,98.875,98.775,98.785,11320199985.0
2007-10-18 17:15:00,98.785,98.815,98.735,98.775,11869899985.0
2007-10-18 17:30:00,98.77,98.815,98.705,98.77,10960499998.0
2007-10-18 17:45:00,98.77,98.875,98.755,98.83,10403099999.0
2007-10-18 18:00:00,98.83,98.885,98.775,98.815,8345999995.0
2007-10-18 18:15:00,98.815,98.93,98.81,98.915,5821999996.0
2007-10-18 18:30:00,98.915,98.925,98.875,98.895,6835299996.0
2007-10-18 18:45:00,98.895,98.91,98.84,98.875,5172200000.0
2007-10-18 19:00:00,98.875,98.89,98.815,98.835,5480900000.0
2007-10-18 19:15:00,98.835,98.875,98.815,98.855,9275399992.0
2007-10-18 19:30:00,98.855,98.915,98.82,98.865,7135700013.0
2007-10-18 19:45:00,98.865,98.915,98.835,98.905,6561999998.0
2007-10-18 20:00:00,98.905,98.995,98.88,98.965,8215300001.0
2007-10-18 20:15:00,98.965,98.99,98.915,98.925,9182900001.0
2007-10-18 20:30:00,98.925,98.965,98.895,98.935,8845199996.0
2007-10-18 20:45:00,98.935,98.935,98.855,98.88,10750500000.0
2007-10-18 21:00:00,98.88,98.915,98.815,98.865,10887500004.0
2007-10-18 21:15:00,98.865,98.905,98.815,98.855,8033599992.0
2007-10-18 21:30:00,98.855,98.905,98.825,98.865,6429300016.0
2007-10-18 21:45:00,98.865,98.915,98.83,98.855,5511600000.0
2007-10-18 22:00:00,98.855,98.935,98.785,98.805,7662199997.0
2007-10-18 22:15:00,98.805,98.855,98.77,98.845,6303699995.0
2007-10-18 22:30:00,98.845,98.915,98.805,98.87,6950299995.0
2007-10-18 22:45:00,98.86,98.89,98.82,98.82,3323800009.0
2007-10-18 23:00:00,98.79,98.85,98.69,98.72,5567000000.0
2007-10-18 23:15:00,98.72,98.785,98.675,98.705,6250700019.0
2007-10-18 23:30:00,98.705,98.795,98.665,98.775,5654899999.0
2007-10-18 23:45:00,98.775,98.775,98.71,98.755,6158999997.0
2007-10-19 00:00:00,98.755,98.775,98.715,98.755,4292199994.0
2007-10-19 00:15:00,98.755,98.765,98.685,98.745,5911300006.0
2007-10-19 00:30:00,98.745,98.765,98.675,98.735,5849100007.0
2007-10-19 00:45:00,98.735,98.8,98.685,98.71,6429000011.0
2007-10-19 01:00:00,98.71,98.72,98.64,98.715,4864300000.0
2007-10-19 01:15:00,98.715,98.755,98.65,98.705,5500900003.0
2007-10-19 01:30:00,98.705,98.8,98.7,98.755,8631700001.0
2007-10-19 01:45:00,98.755,98.77,98.72,98.735,8011799995.0
2007-10-19 02:00:00,98.745,98.755,98.59,98.66,11602799997.0
2007-10-19 02:15:00,98.66,98.705,98.625,98.665,12422299994.0
2007-10-19 02:30:00,98.665,98.67,98.615,98.655,10906099995.0
2007-10-19 02:45:00,98.655,98.655,98.465,98.51,22399199989.0
2007-10-19 03:00:00,98.505,98.53,98.305,98.34,22203699984.0
2007-10-19 03:15:00,98.34,98.475,98.325,98.39,20844099986.0
2007-10-19 03:30:00,98.39,98.575,98.385,98.565,19826799993.0
2007-10-19 03:45:00,98.565,98.585,98.425,98.55,17010599986.0
2007-10-19 04:00:00,98.55,98.57,98.505,98.51,9959700005.0
2007-10-19 04:15:00,98.51,98.52,98.465,98.49,10306500009.0
2007-10-19 04:30:00,98.49,98.525,98.45,98.45,13658099999.0
2007-10-19 04:45:00,98.45,98.565,98.41,98.52,18944200000.0
2007-10-19 05:00:00,98.515,98.65,98.495,98.625,13528199993.0
2007-10-19 05:15:00,98.625,98.625,98.545,98.565,6343299999.0
2007-10-19 05:30:00,98.565,98.585,98.505,98.525,4907599997.0
2007-10-19 05:45:00,98.525,98.545,98.395,98.475,9345899994.0
2007-10-19 06:00:00,98.475,98.55,98.455,98.54,9085700000.0
2007-10-19 06:15:00,98.54,98.545,98.46,98.485,7831700000.0
2007-10-19 06:30:00,98.485,98.55,98.45,98.485,16716400005.0
2007-10-19 06:45:00,98.485,98.495,98.405,98.485,11495100001.0
2007-10-19 07:00:00,98.485,98.505,98.455,98.495,9666799998.0
2007-10-19 07:15:00,98.495,98.54,98.395,98.455,13778399995.0
2007-10-19 07:30:00,98.465,98.55,98.415,98.505,17842299997.0
2007-10-19 07:45:00,98.505,98.58,98.445,98.545,20256000001.0
2007-10-19 08:00:00,98.545,98.58,98.48,98.505,22964899993.0
2007-10-19 08:15:00,98.505,98.525,98.425,98.425,15089199993.0
2007-10-19 08:30:00,98.435,98.515,98.345,98.465,16126000006.0
2007-10-19 08:45:00,98.465,98.535,98.445,98.495,13345399998.0
2007-10-19 09:00:00,98.495,98.525,98.43,98.49,16472400000.0
2007-10-19 09:15:00,98.49,98.575,98.465,98.495,19299500007.0
2007-10-19 09:30:00,98.495,98.515,98.45,98.495,14692500001.0
2007-10-19 09:45:00,98.495,98.525,98.3,98.405,17429500073.0
2007-10-19 10:00:00,98.405,98.43,98.34,98.345,23269900089.0
2007-10-19 10:15:00,98.345,98.415,98.325,98.385,17308499987.0
2007-10-19 10:30:00,98.385,98.425,98.345,98.36,17454500017.0
2007-10-19 10:45:00,98.36,98.385,98.305,98.35,16380500077.0
2007-10-19 11:00:00,98.35,98.425,98.335,98.345,16431800048.0
2007-10-19 11:15:00,98.345,98.365,98.305,98.355,15534400057.0
2007-10-19 11:30:00,98.355,98.415,98.335,98.385,10905800012.0
2007-10-19 11:45:00,98.385,98.455,98.375,98.445,10059900014.0
2007-10-19 12:00:00,98.445,98.585,98.415,98.575,18846400063.0
2007-10-19 12:15:00,98.575,98.67,98.52,98.625,23054600038.0
2007-10-19 12:30:00,98.635,98.75,98.59,98.69,21783899965.0
2007-10-19 12:45:00,98.695,98.73,98.625,98.705,19807799920.0
2007-10-19 13:00:00,98.715,98.75,98.625,98.635,20961100019.0
2007-10-19 13:15:00,98.635,98.735,98.625,98.715,14529899996.0
2007-10-19 13:30:00,98.715,98.72,98.635,98.635,13493999963.0
2007-10-19 13:45:00,98.635,98.695,98.62,98.65,17486399987.0
2007-10-19 14:00:00,98.65,98.665,98.595,98.625,17599400010.0
2007-10-19 14:15:00,98.625,98.685,98.615,98.645,17665700051.0
2007-10-19 14:30:00,98.645,98.745,98.595,98.685,23531000043.0
2007-10-19 14:45:00,98.685,98.705,98.61,98.635,19306799995.0
2007-10-19 15:00:00,98.635,98.67,98.525,98.555,16512900018.0
2007-10-19 15:15:00,98.555,98.575,98.49,98.525,20773600046.0
2007-10-19 15:30:00,98.525,98.535,98.385,98.405,22819499996.0
2007-10-19 15:45:00,98.405,98.505,98.33,98.46,21902200055.0
2007-10-19 16:00:00,98.46,98.495,98.215,98.255,22753400070.0
2007-10-19 16:15:00,98.255,98.3,98.205,98.265,24306600226.0
2007-10-19 16:30:00,98.265,98.275,98.0,98.005,22585300161.0
2007-10-19 16:45:00,98.0,98.125,97.95,98.025,18007100030.0
2007-10-19 17:00:00,98.025,98.165,98.025,98.095,11740400016.0
2007-10-19 17:15:00,98.095,98.135,98.02,98.125,9716100027.0
2007-10-19 17:30:00,98.13,98.14,98.025,98.105,15338600035.0
2007-10-19 17:45:00,98.105,98.295,98.075,98.255,15376999983.0
2007-10-19 18:00:00,98.255,98.275,98.175,98.205,13599400011.0
2007-10-19 18:15:00,98.205,98.325,98.19,98.205,13678900007.0
2007-10-19 18:30:00,98.205,98.27,98.18,98.2,14053400024.0
2007-10-19 18:45:00,98.2,98.255,98.135,98.195,18084300049.0
2007-10-19 19:00:00,98.195,98.2,98.145,98.16,17172300031.0
2007-10-19 19:15:00,98.16,98.18,98.065,98.09,14919400004.0
2007-10-19 19:30:00,98.085,98.125,98.055,98.1,11470200003.0
2007-10-19 19:45:00,98.1,98.165,98.1,98.125,8884000021.0
2007-10-19 20:00:00,98.125,98.21,98.07,98.145,17127699997.0
2007-10-19 20:15:00,98.145,98.315,98.115,98.245,22149999998.0
2007-10-19 20:30:00,98.245,98.305,98.22,98.255,14488999983.0
2007-10-19 20:45:00,98.255,98.325,98.24,98.305,14823799969.0
2007-10-19 21:00:00,98.31,98.315,98.225,98.24,12582200003.0
2007-10-19 21:15:00,98.255,98.265,98.175,98.18,12733599989.0
2007-10-19 21:30:00,98.185,98.245,98.135,98.185,13908400003.0
2007-10-19 21:45:00,98.2,98.215,98.145,98.15,13605699989.0
2007-10-19 22:00:00,98.15,98.215,98.115,98.15,13430600003.0
2007-10-19 22:15:00,98.145,98.205,98.125,98.155,8224200001.0
2007-10-19 22:30:00,98.155,98.18,98.115,98.17,8365399999.0
2007-10-19 22:45:00,98.17,98.225,98.165,98.185,6735900009.0
2007-10-21 23:00:00,98.08,98.09,97.94,97.99,4353000000.0
2007-10-21 23:15:00,98.0,98.07,97.96,98.03,4046000000.0
2007-10-21 23:30:00,98.03,98.11,98.02,98.02,5875000000.0
2007-10-21 23:45:00,98.03,98.18,97.96,98.16,8410300000.0
2007-10-22 00:00:00,98.15,98.15,97.69,97.86,10490400000.0
2007-10-22 00:15:00,97.86,98.0,97.83,97.96,8306700002.0
2007-10-22 00:30:00,97.96,97.98,97.81,97.84,7325200002.0
2007-10-22 00:45:00,97.84,97.97,97.77,97.8,6478300002.0
2007-10-22 01:00:00,97.8,97.93,97.78,97.9,5410899998.0
2007-10-22 01:15:00,97.9,97.94,97.71,97.75,8623499991.0
2007-10-22 01:30:00,97.75,97.775,97.54,97.6,21600000006.0
2007-10-22 01:45:00,97.6,97.77,97.58,97.71,18878399998.0
2007-10-22 02:00:00,97.71,97.725,97.58,97.65,17422300034.0
2007-10-22 02:15:00,97.65,97.87,97.64,97.84,16541100007.0
2007-10-22 02:30:00,97.84,97.995,97.82,97.93,17331799998.0
2007-10-22 02:45:00,97.92,98.0,97.88,97.89,14162900001.0
2007-10-22 03:00:00,97.89,97.905,97.84,97.86,14114200025.0
2007-10-22 03:15:00,97.86,97.89,97.805,97.82,12002499996.0
2007-10-22 03:30:00,97.835,97.845,97.7,97.75,18078900026.0
2007-10-22 03:45:00,97.74,97.835,97.73,97.75,16990599995.0
2007-10-22 04:00:00,97.75,97.78,97.69,97.715,14108099986.0
2007-10-22 04:15:00,97.715,97.78,97.68,97.76,17454299979.0
2007-10-22 04:30:00,97.76,97.83,97.7,97.71,15496100034.0
2007-10-22 04:45:00,97.7,97.835,97.7,97.785,18968200002.0
2007-10-22 05:00:00,97.785,97.86,97.78,97.84,12669400018.0
2007-10-22 05:15:00,97.84,97.88,97.81,97.86,11991799966.0
2007-10-22 05:30:00,97.86,98.04,97.82,97.895,15593499994.0
2007-10-22 05:45:00,97.895,97.99,97.88,97.905,13653899988.0
2007-10-22 06:00:00,97.91,97.965,97.87,97.94,11674200026.0
2007-10-22 06:15:00,97.94,97.995,97.91,97.97,7788800015.0
2007-10-22 06:30:00,97.97,98.0,97.93,97.98,10335300011.0
2007-10-22 06:45:00,97.98,98.0,97.94,98.0,12501100020.0
2007-10-22 07:00:00,98.0,98.02,97.965,97.995,11554299977.0
2007-10-22 07:15:00,98.0,98.04,97.98,98.0,15287499992.0
2007-10-22 07:30:00,98.005,98.145,97.98,98.13,14412200006.0
2007-10-22 07:45:00,98.13,98.23,98.04,98.095,19603200004.0
2007-10-22 08:00:00,98.1,98.15,98.05,98.11,13312799980.0
2007-10-22 08:15:00,98.11,98.13,98.07,98.09,1665200000.0
2007-10-22 08:30:00,98.09,98.13,98.03,98.115,7122400003.0
2007-10-22 08:45:00,98.115,98.15,97.98,98.07,23196999936.0
2007-10-22 09:00:00,98.07,98.105,97.885,98.035,18862600008.0
2007-10-22 09:15:00,98.035,98.145,97.985,97.995,15978200003.0
2007-10-22 09:30:00,97.995,98.045,97.92,98.035,16892300015.0
2007-10-22 09:45:00,98.035,98.055,97.965,97.995,15981800005.0
2007-10-22 10:00:00,97.995,98.025,97.815,97.815,14147600000.0
2007-10-22 10:15:00,97.815,97.885,97.77,97.83,12886899999.0
2007-10-22 10:30:00,97.825,97.85,97.725,97.77,17897800035.0
2007-10-22 10:45:00,97.77,97.77,97.555,97.555,14286899999.0
2007-10-22 11:00:00,97.555,97.745,97.54,97.645,12484499986.0
2007-10-22 11:15:00,97.65,97.81,97.62,97.805,13084800001.0
2007-10-22 11:30:00,97.805,97.83,97.665,97.67,14276599971.0
2007-10-22 11:45:00,97.67,97.685,97.53,97.545,12251899997.0
2007-10-22 12:00:00,97.555,97.57,97.475,97.53,14912899987.0
2007-10-22 12:15:00,97.53,97.56,97.455,97.52,16571499987.0
2007-10-22 12:30:00,97.515,97.52,97.105,97.23,17381499964.0
2007-10-22 12:45:00,97.235,97.255,96.9,96.9,15170299986.0
2007-10-22 13:00:00,96.9,97.065,96.855,97.015,16862799979.0
2007-10-22 13:15:00,97.01,97.01,96.75,96.785,15904399981.0
2007-10-22 13:30:00,96.79,96.885,96.645,96.68,18736999961.0
2007-10-22 13:45:00,96.685,96.715,96.435,96.715,14828299995.0
2007-10-22 14:00:00,96.71,97.085,96.71,96.915,13949199990.0
2007-10-22 14:15:00,96.915,97.06,96.885,96.99,10304599998.0
2007-10-22 14:30:00,96.99,97.125,96.97,97.05,13067199997.0
2007-10-22 14:45:00,97.05,97.37,97.03,97.125,12470699991.0
2007-10-22 15:00:00,97.125,97.175,97.01,97.07,11257699993.0
2007-10-22 15:15:00,97.07,97.115,97.015,97.035,9604399982.0
2007-10-22 15:30:00,97.035,97.315,96.995,97.225,15374599940.0
2007-10-22 15:45:00,97.225,97.255,97.02,97.075,16104099967.0
2007-10-22 16:00:00,97.065,97.195,97.01,97.165,13676299990.0
2007-10-22 16:15:00,97.165,97.17,96.97,97.005,18497399916.0
2007-10-22 16:30:00,97.005,97.075,96.935,97.005,16393699952.0
2007-10-22 16:45:00,97.01,97.045,96.81,96.905,20216999925.0
2007-10-22 17:00:00,96.905,96.99,96.765,96.855,21079299955.0
2007-10-22 17:15:00,96.855,96.965,96.765,96.965,20989999949.0
2007-10-22 17:30:00,96.965,97.005,96.81,96.825,22021799876.0
2007-10-22 17:45:00,96.82,96.85,96.735,96.845,18009399971.0
2007-10-22 18:00:00,96.85,96.925,96.77,96.865,10885800005.0
2007-10-22 18:15:00,96.865,96.925,96.855,96.915,11984800002.0
2007-10-22 18:30:00,96.915,96.945,96.845,96.895,13384900015.0
2007-10-22 18:45:00,96.895,97.005,96.865,96.985,12837800036.0
2007-10-22 19:00:00,96.985,97.175,96.975,97.115,17394800044.0
2007-10-22 19:15:00,97.115,97.175,97.085,97.145,8852400000.0
2007-10-22 19:30:00,97.145,97.195,97.05,97.065,11127000020.0
2007-10-22 19:45:00,97.065,97.105,96.985,96.995,11964200014.0
2007-10-22 20:00:00,96.995,97.02,96.955,97.005,9920300008.0
2007-10-22 20:15:00,97.0,97.045,96.955,96.975,7562699999.0
2007-10-22 20:30:00,96.975,97.005,96.88,96.92,10715600028.0
2007-10-22 20:45:00,96.92,96.965,96.895,96.9,10937000008.0
2007-10-22 21:00:00,96.905,96.965,96.87,96.93,13210200031.0
2007-10-22 21:15:00,96.93,96.975,96.885,96.895,11052400035.0
2007-10-22 21:30:00,96.905,97.095,96.895,97.085,11030900003.0
2007-10-22 21:45:00,97.085,97.115,97.025,97.09,10490900018.0
2007-10-22 22:00:00,97.09,97.135,97.045,97.05,8754300009.0
2007-10-22 22:15:00,97.05,97.105,97.01,97.065,9481400023.0
2007-10-22 22:30:00,97.065,97.27,97.06,97.265,14382699984.0
2007-10-22 22:45:00,97.265,97.33,97.21,97.225,9054199997.0
2007-10-22 23:00:00,97.235,97.255,97.065,97.135,4379800000.0
2007-10-22 23:15:00,97.145,97.165,97.115,97.165,1806599993.0
2007-10-22 23:30:00,97.165,97.245,97.115,97.14,4610500002.0
2007-10-22 23:45:00,97.14,97.225,97.135,97.16,6970600000.0
2007-10-23 00:00:00,97.165,97.205,97.15,97.175,3805600000.0
2007-10-23 00:15:00,97.175,97.34,97.165,97.305,8892100003.0
2007-10-23 00:30:00,97.305,97.315,97.245,97.305,5751800001.0
2007-10-23 00:45:00,97.305,97.305,97.145,97.185,8904800005.0
2007-10-23 01:00:00,97.185,97.19,97.11,97.115,9181500005.0
2007-10-23 01:15:00,97.115,97.315,97.11,97.235,10109400004.0
2007-10-23 01:30:00,97.235,97.255,97.145,97.16,6773900001.0
2007-10-23 01:45:00,97.16,97.17,97.1,97.16,7722300000.0
2007-10-23 02:00:00,97.16,97.16,97.065,97.065,12132699997.0
2007-10-23 02:15:00,97.08,97.19,97.08,97.175,7211299999.0
2007-10-23 02:30:00,97.18,97.19,97.09,97.135,9538099999.0
2007-10-23 02:45:00,97.135,97.21,97.13,97.17,8583500008.0
2007-10-23 03:00:00,97.17,97.2,97.13,97.15,8122300004.0
2007-10-23 03:15:00,97.145,97.17,97.115,97.16,11433199997.0
2007-10-23 03:30:00,97.16,97.19,97.14,97.15,12311799978.0
2007-10-23 03:45:00,97.155,97.27,97.15,97.235,7865500000.0
2007-10-23 04:00:00,97.235,97.3,97.225,97.255,9705599937.0
2007-10-23 04:15:00,97.255,97.32,97.24,97.31,9105999969.0
2007-10-23 04:30:00,97.315,97.33,97.235,97.245,7669699982.0
2007-10-23 04:45:00,97.245,97.335,97.22,97.24,12733299923.0
2007-10-23 05:00:00,97.24,97.295,97.235,97.285,8594399999.0
2007-10-23 05:15:00,97.285,97.38,97.285,97.36,9948200003.0
2007-10-23 05:30:00,97.355,97.44,97.35,97.385,10895199975.0
2007-10-23 05:45:00,97.385,97.4,97.32,97.36,12172099987.0
2007-10-23 06:00:00,97.36,97.38,97.22,97.285,13324199994.0
2007-10-23 06:15:00,97.29,97.385,97.285,97.38,12314099979.0
2007-10-23 06:30:00,97.38,97.385,97.16,97.17,9916299993.0
2007-10-23 06:45:00,97.17,97.275,97.15,97.23,9004999997.0
2007-10-23 07:00:00,97.23,97.355,97.225,97.33,9705599982.0
2007-10-23 07:15:00,97.33,97.375,97.325,97.37,9166499988.0
2007-10-23 07:30:00,97.365,97.42,97.31,97.355,13393599994.0
2007-10-23 07:45:00,97.355,97.465,97.33,97.465,11330699989.0
2007-10-23 08:00:00,97.475,97.61,97.475,97.61,17446199963.0
2007-10-23 08:15:00,97.615,97.675,97.57,97.61,17457599972.0
2007-10-23 08:30:00,97.61,97.655,97.385,97.395,16431299995.0
2007-10-23 08:45:00,97.395,97.495,97.335,97.39,13642399956.0
2007-10-23 09:00:00,97.39,97.505,97.375,97.43,22557299993.0
2007-10-23 09:15:00,97.43,97.455,97.245,97.265,16167099997.0
2007-10-23 09:30:00,97.265,97.405,97.265,97.365,17920299977.0
2007-10-23 09:45:00,97.365,97.49,97.275,97.49,18886199983.0
2007-10-23 10:00:00,97.49,97.49,97.37,97.475,17540400005.0
2007-10-23 10:15:00,97.475,97.62,97.465,97.53,21792200028.0
2007-10-23 10:30:00,97.525,97.57,97.485,97.5,19822600058.0
2007-10-23 10:45:00,97.495,97.565,97.47,97.515,17024000071.0
2007-10-23 11:00:00,97.515,97.545,97.415,97.445,18305800015.0
2007-10-23 11:15:00,97.445,97.45,97.38,97.405,15065900026.0
2007-10-23 11:30:00,97.405,97.425,97.345,97.35,8058700005.0
2007-10-23 11:45:00,97.35,97.465,97.345,97.455,12202300012.0
2007-10-23 12:00:00,97.455,97.485,97.27,97.325,17649299946.0
2007-10-23 12:15:00,97.325,97.485,97.305,97.47,19306399915.0
2007-10-23 12:30:00,97.47,97.52,97.43,97.455,13599999974.0
2007-10-23 12:45:00,97.455,97.625,97.445,97.585,13474300035.0
2007-10-23 13:00:00,97.585,97.675,97.545,97.585,21702799981.0
2007-10-23 13:15:00,97.585,97.645,97.505,97.635,19543399935.0
2007-10-23 13:30:00,97.64,97.675,97.59,97.665,17500599973.0
2007-10-23 13:45:00,97.66,97.765,97.64,97.745,13577700006.0
2007-10-23 14:00:00,97.745,97.895,97.735,97.845,16526500004.0
2007-10-23 14:15:00,97.845,97.875,97.765,97.79,10338699987.0
2007-10-23 14:30:00,97.79,97.91,97.765,97.825,12536699998.0
2007-10-23 14:45:00,97.825,97.895,97.81,97.84,12908999988.0
2007-10-23 15:00:00,97.84,98.05,97.795,98.025,14654099989.0
2007-10-23 15:15:00,98.025,98.075,97.99,98.065,15726899999.0
2007-10-23 15:30:00,98.065,98.095,97.945,97.945,15907499979.0
2007-10-23 15:45:00,97.945,97.955,97.805,97.835,16720400020.0
2007-10-23 16:00:00,97.835,97.99,97.815,97.905,20850500003.0
2007-10-23 16:15:00,97.91,97.94,97.775,97.815,16755799979.0
2007-10-23 16:30:00,97.815,97.82,97.7,97.705,19950699921.0
2007-10-23 16:45:00,97.705,97.73,97.645,97.685,12742299978.0
2007-10-23 17:00:00,97.685,97.72,97.58,97.605,17966599997.0
2007-10-23 17:15:00,97.605,97.655,97.545,97.595,15370299965.0
2007-10-23 17:30:00,97.595,97.67,97.54,97.67,20444599915.0
2007-10-23 17:45:00,97.67,97.78,97.66,97.755,16297299947.0
2007-10-23 18:00:00,97.755,97.805,97.73,97.73,13169199965.0
2007-10-23 18:15:00,97.74,97.75,97.675,97.695,16507399994.0
2007-10-23 18:30:00,97.695,97.72,97.665,97.71,13330699988.0
2007-10-23 18:45:00,97.71,97.75,97.69,97.7,15500100014.0
2007-10-23 19:00:00,97.7,97.76,97.685,97.735,13186899986.0
2007-10-23 19:15:00,97.735,97.82,97.705,97.705,14223299997.0
2007-10-23 19:30:00,97.705,97.72,97.62,97.65,10936099979.0
2007-10-23 19:45:00,97.65,97.665,97.58,97.615,7644799984.0
2007-10-23 20:00:00,97.615,97.705,97.61,97.695,9866699993.0
2007-10-23 20:15:00,97.7,97.755,97.665,97.715,15107599962.0
2007-10-23 20:30:00,97.715,97.745,97.69,97.705,13305999947.0
2007-10-23 20:45:00,97.705,97.705,97.635,97.655,13520399940.0
2007-10-23 21:00:00,97.655,97.735,97.65,97.705,10907700016.0
2007-10-23 21:15:00,97.705,97.835,97.705,97.825,9406499989.0
2007-10-23 21:30:00,97.825,97.925,97.815,97.91,16367499952.0
2007-10-23 21:45:00,97.91,97.92,97.835,97.885,13236399989.0
2007-10-23 22:00:00,97.885,97.945,97.855,97.875,12137499925.0
2007-10-23 22:15:00,97.87,97.915,97.855,97.885,8446500016.0
2007-10-23 22:30:00,97.885,97.905,97.835,97.85,8774299951.0
2007-10-23 22:45:00,97.85,97.865,97.79,97.8,8261099972.0
2007-10-23 23:00:00,97.8,97.825,97.765,97.825,3318800000.0
2007-10-23 23:15:00,97.825,97.86,97.795,97.85,2255800000.0
2007-10-23 23:30:00,97.85,97.85,97.78,97.85,3751000000.0
2007-10-23 23:45:00,97.845,97.86,97.765,97.765,4643300000.0
2007-10-24 00:00:00,97.765,97.83,97.725,97.8,6120399999.0
2007-10-24 00:15:00,97.8,97.815,97.765,97.815,5658199976.0
2007-10-24 00:30:00,97.815,97.915,97.785,97.88,10077119994.0
2007-10-24 00:45:00,97.875,97.96,97.825,97.865,11772399935.0
2007-10-24 01:00:00,97.865,97.885,97.82,97.855,8333099965.0
2007-10-24 01:15:00,97.855,97.935,97.855,97.9,7983099984.0
2007-10-24 01:30:00,97.9,97.93,97.84,97.86,9235899979.0
2007-10-24 01:45:00,97.86,97.91,97.815,97.89,7870299996.0
2007-10-24 02:00:00,97.895,97.915,97.83,97.87,7472099995.0
2007-10-24 02:15:00,97.87,97.91,97.855,97.875,7025400000.0
2007-10-24 02:30:00,97.875,97.88,97.765,97.77,6830499992.0
2007-10-24 02:45:00,97.77,97.835,97.7,97.825,12127299966.0
2007-10-24 03:00:00,97.82,97.85,97.765,97.81,7808299987.0
2007-10-24 03:15:00,97.81,97.86,97.8,97.8,10340699990.0
2007-10-24 03:30:00,97.8,97.87,97.75,97.815,11486300002.0
2007-10-24 03:45:00,97.815,97.815,97.725,97.765,9834499972.0
2007-10-24 04:00:00,97.765,97.775,97.7,97.755,8678500000.0
2007-10-24 04:15:00,97.755,97.78,97.74,97.755,4071499998.0
2007-10-24 04:30:00,97.755,97.875,97.745,97.805,9309199992.0
2007-10-24 04:45:00,97.805,97.835,97.79,97.815,6579399996.0
2007-10-24 05:00:00,97.815,97.82,97.785,97.815,5935400000.0
2007-10-24 05:15:00,97.815,97.83,97.75,97.76,6248300000.0
2007-10-24 05:30:00,97.745,97.78,97.715,97.74,8896400000.0
2007-10-24 05:45:00,97.74,97.74,97.66,97.7,11121999998.0
2007-10-24 06:00:00,97.705,97.75,97.68,97.69,7357299997.0
2007-10-24 06:15:00,97.69,97.705,97.575,97.68,9306400001.0
2007-10-24 06:30:00,97.68,97.68,97.505,97.615,11883499995.0
2007-10-24 06:45:00,97.615,97.615,97.525,97.6,11394500000.0
2007-10-24 07:00:00,97.6,97.61,97.47,97.585,9607100002.0
2007-10-24 07:15:00,97.58,97.63,97.48,97.61,9641700000.0
2007-10-24 07:30:00,97.61,97.63,97.55,97.57,9462000000.0
2007-10-24 07:45:00,97.58,97.585,97.41,97.49,11936200000.0
2007-10-24 08:00:00,97.49,97.585,97.485,97.54,12098700000.0
2007-10-24 08:15:00,97.54,97.575,97.46,97.51,15868899998.0
2007-10-24 08:30:00,97.51,97.545,97.31,97.32,12370399999.0
2007-10-24 08:45:00,97.32,97.41,97.31,97.36,14688899994.0
2007-10-24 09:00:00,97.36,97.37,97.11,97.17,15719900000.0
2007-10-24 09:15:00,97.17,97.21,97.06,97.11,16769699998.0
2007-10-24 09:30:00,97.11,97.27,97.03,97.22,18761499995.0
2007-10-24 09:45:00,97.22,97.33,97.19,97.27,17190399991.0
2007-10-24 10:00:00,97.27,97.28,97.21,97.25,13288799996.0
2007-10-24 10:15:00,97.25,97.44,97.24,97.405,14420700000.0
2007-10-24 10:30:00,97.405,97.515,97.29,97.31,15343200000.0
2007-10-24 10:45:00,97.305,97.36,97.295,97.34,13300299998.0
2007-10-24 11:00:00,97.34,97.43,97.33,97.405,10652799999.0
2007-10-24 11:15:00,97.405,97.535,97.395,97.41,14751200000.0
2007-10-24 11:30:00,97.42,97.435,97.35,97.395,11004399998.0
2007-10-24 11:45:00,97.39,97.5,97.36,97.45,13537599994.0
2007-10-24 12:00:00,97.455,97.46,97.32,97.345,14935099997.0
2007-10-24 12:15:00,97.345,97.36,97.225,97.28,12560200000.0
2007-10-24 12:30:00,97.28,97.38,97.23,97.34,11102199995.0
2007-10-24 12:45:00,97.35,97.36,97.25,97.29,12025999995.0
2007-10-24 13:00:00,97.29,97.3,97.14,97.225,16106299990.0
2007-10-24 13:15:00,97.225,97.3,97.165,97.26,14516499999.0
2007-10-24 13:30:00,97.26,97.43,97.14,97.425,11312799993.0
2007-10-24 13:45:00,97.425,97.435,97.29,97.34,13081700000.0
2007-10-24 14:00:00,97.34,97.395,97.32,97.35,10388199999.0
2007-10-24 14:15:00,97.345,97.38,97.305,97.33,9919499987.0
2007-10-24 14:30:00,97.33,97.455,97.29,97.335,11996799986.0
2007-10-24 14:45:00,97.335,97.43,97.315,97.42,12251299990.0
2007-10-24 15:00:00,97.42,97.635,97.41,97.575,10878599999.0
2007-10-24 15:15:00,97.575,97.625,97.49,97.5,12871500001.0
2007-10-24 15:30:00,97.495,97.545,97.435,97.515,19124899995.0
2007-10-24 15:45:00,97.515,97.56,97.455,97.465,18766899999.0
2007-10-24 16:00:00,97.465,97.465,97.235,97.255,20261499977.0
2007-10-24 16:15:00,97.255,97.365,97.23,97.325,18301899981.0
2007-10-24 16:30:00,97.32,97.335,97.175,97.205,18877599981.0
2007-10-24 16:45:00,97.21,97.26,97.145,97.23,18863799995.0
2007-10-24 17:00:00,97.23,97.33,97.12,97.145,21868199999.0
2007-10-24 17:15:00,97.145,97.2,96.945,97.1,18248599960.0
2007-10-24 17:30:00,97.1,97.175,97.015,97.085,16469399981.0
2007-10-24 17:45:00,97.095,97.245,97.08,97.16,15156900002.0
2007-10-24 18:00:00,97.165,97.275,97.105,97.265,12971099993.0
2007-10-24 18:15:00,97.255,97.31,97.225,97.245,15896000018.0
2007-10-24 18:30:00,97.245,97.27,97.16,97.215,12493200001.0
2007-10-24 18:45:00,97.215,97.225,97.125,97.155,10256099993.0
2007-10-24 19:00:00,97.155,97.24,97.095,97.235,12736699996.0
2007-10-24 19:15:00,97.225,97.23,97.12,97.185,12648100006.0
2007-10-24 19:30:00,97.185,97.21,97.135,97.15,8915999988.0
2007-10-24 19:45:00,97.15,97.19,97.13,97.175,10331799990.0
2007-10-24 20:00:00,97.175,97.19,97.095,97.145,10545600002.0
2007-10-24 20:15:00,97.145,97.355,97.135,97.305,16476500000.0
2007-10-24 20:30:00,97.305,97.415,97.285,97.31,16556899990.0
2007-10-24 20:45:00,97.31,97.425,97.295,97.405,13303200014.0
2007-10-24 21:00:00,97.41,97.575,97.375,97.545,15341900005.0
2007-10-24 21:15:00,97.545,97.555,97.405,97.495,12760099984.0
2007-10-24 21:30:00,97.495,97.505,97.345,97.375,12779199997.0
2007-10-24 21:45:00,97.375,97.515,97.365,97.47,11570799996.0
2007-10-24 22:00:00,97.47,97.495,97.405,97.435,8150199988.0
2007-10-24 22:15:00,97.435,97.5,97.43,97.485,7702499999.0
2007-10-24 22:30:00,97.485,97.53,97.465,97.47,9025899989.0
2007-10-24 22:45:00,97.48,97.5,97.4,97.46,7439299982.0
2007-10-24 23:00:00,97.46,97.5,97.37,97.47,4830800000.0
2007-10-24 23:15:00,97.47,97.51,97.39,97.42,2194000000.0
2007-10-24 23:30:00,97.42,97.43,97.36,97.41,2180800001.0
2007-10-24 23:45:00,97.41,97.47,97.355,97.4,2952000000.0
2007-10-25 00:00:00,97.4,97.45,97.375,97.425,6581100000.0
2007-10-25 00:15:00,97.425,97.445,97.39,97.42,3631100000.0
2007-10-25 00:30:00,97.42,97.42,97.295,97.375,6675000001.0
2007-10-25 00:45:00,97.375,97.445,97.325,97.415,8832400002.0
2007-10-25 01:00:00,97.415,97.42,97.315,97.315,7254899997.0
2007-10-25 01:15:00,97.315,97.345,97.275,97.29,8712699991.0
2007-10-25 01:30:00,97.29,97.34,97.275,97.3,8242100007.0
2007-10-25 01:45:00,97.3,97.305,97.21,97.25,7646600005.0
2007-10-25 02:00:00,97.25,97.285,97.225,97.24,6510000003.0
2007-10-25 02:15:00,97.24,97.24,97.16,97.17,7203900001.0
2007-10-25 02:30:00,97.17,97.215,97.15,97.195,10502399998.0
2007-10-25 02:45:00,97.195,97.21,97.145,97.15,6088499995.0
2007-10-25 03:00:00,97.15,97.24,97.135,97.22,8094200016.0
2007-10-25 03:15:00,97.22,97.255,97.195,97.235,8660900030.0
2007-10-25 03:30:00,97.235,97.31,97.235,97.3,6445699983.0
2007-10-25 03:45:00,97.3,97.35,97.26,97.34,7710999999.0
2007-10-25 04:00:00,97.34,97.41,97.32,97.37,6598899999.0
2007-10-25 04:15:00,97.37,97.375,97.31,97.345,5294200000.0
2007-10-25 04:30:00,97.335,97.34,97.3,97.32,6050400001.0
2007-10-25 04:45:00,97.315,97.36,97.27,97.335,8928000001.0
2007-10-25 05:00:00,97.33,97.375,97.33,97.36,8244100003.0
2007-10-25 05:15:00,97.36,97.41,97.345,97.4,8660599996.0
2007-10-25 05:30:00,97.4,97.41,97.23,97.23,12089400006.0
2007-10-25 05:45:00,97.23,97.28,97.2,97.26,9146499993.0
2007-10-25 06:00:00,97.26,97.28,97.2,97.255,8284300009.0
2007-10-25 06:15:00,97.255,97.3,97.245,97.29,6401100004.0
2007-10-25 06:30:00,97.29,97.29,97.19,97.21,5118700000.0
2007-10-25 06:45:00,97.21,97.28,97.21,97.27,6011600001.0
2007-10-25 07:00:00,97.27,97.305,97.24,97.24,6957000001.0
2007-10-25 07:15:00,97.24,97.28,97.225,97.25,7313000014.0
2007-10-25 07:30:00,97.25,97.29,97.235,97.28,4979800000.0
2007-10-25 07:45:00,97.28,97.315,97.235,97.235,7309399999.0
2007-10-25 08:00:00,97.225,97.295,97.205,97.29,13159299996.0
2007-10-25 08:15:00,97.29,97.37,97.28,97.335,12631900009.0
2007-10-25 08:30:00,97.335,97.415,97.275,97.36,18008000011.0
2007-10-25 08:45:00,97.36,97.405,97.245,97.335,16954899998.0
2007-10-25 09:00:00,97.34,97.48,97.33,97.405,12653500003.0
2007-10-25 09:15:00,97.41,97.445,97.355,97.395,9432599998.0
2007-10-25 09:30:00,97.395,97.51,97.37,97.505,9581500001.0
2007-10-25 09:45:00,97.505,97.56,97.45,97.525,12244200018.0
2007-10-25 10:00:00,97.525,97.7,97.51,97.615,16661599990.0
2007-10-25 10:15:00,97.615,97.645,97.49,97.51,7173000000.0
2007-10-25 10:30:00,97.51,97.635,97.495,97.605,12148400022.0
2007-10-25 10:45:00,97.605,97.74,97.59,97.7,10456100005.0
2007-10-25 11:00:00,97.71,97.795,97.65,97.745,8386999998.0
2007-10-25 11:15:00,97.745,97.805,97.69,97.79,7362400001.0
2007-10-25 11:30:00,97.79,97.845,97.68,97.695,8020500002.0
2007-10-25 11:45:00,97.695,97.805,97.695,97.785,5352200005.0
2007-10-25 12:00:00,97.785,97.87,97.775,97.845,11914300005.0
2007-10-25 12:15:00,97.845,97.955,97.81,97.95,9693900001.0
2007-10-25 12:30:00,97.95,97.975,97.82,97.84,9067700004.0
2007-10-25 12:45:00,97.84,97.885,97.79,97.86,11072200004.0
2007-10-25 13:00:00,97.86,97.985,97.845,97.975,9072000013.0
2007-10-25 13:15:00,97.975,98.12,97.955,98.03,15607499992.0
2007-10-25 13:30:00,98.03,98.04,97.975,98.01,12191799999.0
2007-10-25 13:45:00,98.01,98.075,97.985,97.985,7223799999.0
2007-10-25 14:00:00,97.985,97.995,97.94,97.98,8414899996.0
2007-10-25 14:15:00,97.98,97.99,97.815,97.845,15965399991.0
2007-10-25 14:30:00,97.835,98.06,97.765,97.97,16074000005.0
2007-10-25 14:45:00,97.975,98.145,97.955,98.05,11787900003.0
2007-10-25 15:00:00,98.045,98.075,97.955,98.005,13243300016.0
2007-10-25 15:15:00,98.005,98.015,97.875,97.895,8744100000.0
2007-10-25 15:30:00,97.895,97.895,97.735,97.845,12676000002.0
2007-10-25 15:45:00,97.845,97.89,97.785,97.785,13249700020.0
2007-10-25 16:00:00,97.785,98.095,97.785,98.05,21576000010.0
2007-10-25 16:15:00,98.05,98.08,97.925,97.95,21047500022.0
2007-10-25 16:30:00,97.95,97.965,97.875,97.9,18443600013.0
2007-10-25 16:45:00,97.9,97.915,97.795,97.815,18848900038.0
2007-10-25 17:00:00,97.805,97.845,97.675,97.695,19841200026.0
2007-10-25 17:15:00,97.695,97.775,97.665,97.745,14730500018.0
2007-10-25 17:30:00,97.745,97.875,97.745,97.795,18478200027.0
2007-10-25 17:45:00,97.795,97.825,97.715,97.735,19064500025.0
2007-10-25 18:00:00,97.735,97.765,97.645,97.645,12806200020.0
2007-10-25 18:15:00,97.65,97.725,97.615,97.715,14344900004.0
2007-10-25 18:30:00,97.715,97.765,97.675,97.725,9357600019.0
2007-10-25 18:45:00,97.725,97.735,97.675,97.675,9328800016.0
2007-10-25 19:00:00,97.675,97.725,97.605,97.605,13602500025.0
2007-10-25 19:15:00,97.605,97.695,97.55,97.665,14713400017.0
2007-10-25 19:30:00,97.665,97.72,97.605,97.705,14906000039.0
2007-10-25 19:45:00,97.705,97.73,97.635,97.655,12555500010.0
2007-10-25 20:00:00,97.655,97.68,97.59,97.645,14699800019.0
2007-10-25 20:15:00,97.645,97.705,97.61,97.69,13439000027.0
2007-10-25 20:30:00,97.69,97.745,97.615,97.675,11613700020.0
2007-10-25 20:45:00,97.675,97.855,97.665,97.855,11858800012.0
2007-10-25 21:00:00,97.855,97.865,97.755,97.795,11997800002.0
2007-10-25 21:15:00,97.785,97.825,97.78,97.815,7157500012.0
2007-10-25 21:30:00,97.815,97.835,97.785,97.805,8456400005.0
2007-10-25 21:45:00,97.805,97.83,97.76,97.77,6873000001.0
2007-10-25 22:00:00,97.775,97.835,97.75,97.82,9093300005.0
2007-10-25 22:15:00,97.82,97.89,97.815,97.865,8882900001.0
2007-10-25 22:30:00,97.865,97.9,97.855,97.875,5657000007.0
2007-10-25 22:45:00,97.875,97.92,97.855,97.905,5533999996.0
2007-10-25 23:00:00,97.905,97.935,97.855,97.915,4111200000.0
2007-10-25 23:15:00,97.935,97.955,97.875,97.915,1053300000.0
2007-10-25 23:30:00,97.915,97.995,97.915,97.975,460800000.0
2007-10-25 23:45:00,97.97,97.985,97.94,97.975,728900000.0
2007-10-26 00:00:00,97.97,97.985,97.875,97.93,961200000.0
2007-10-26 00:15:00,97.93,97.93,97.865,97.89,2845400000.0
2007-10-26 00:30:00,97.89,97.93,97.865,97.925,5062400000.0
2007-10-26 00:45:00,97.925,97.97,97.785,97.795,9354700001.0
2007-10-26 01:00:00,97.785,97.83,97.725,97.795,7798200023.0
2007-10-26 01:15:00,97.795,97.815,97.725,97.74,6359000039.0
2007-10-26 01:30:00,97.74,97.83,97.725,97.79,7010500000.0
2007-10-26 01:45:00,97.79,97.885,97.79,97.865,8517700032.0
2007-10-26 02:00:00,97.865,97.93,97.83,97.835,8539500000.0
2007-10-26 02:15:00,97.84,97.84,97.77,97.78,8355600002.0
2007-10-26 02:30:00,97.78,97.87,97.76,97.87,9540200006.0
2007-10-26 02:45:00,97.87,97.99,97.865,97.955,9831200002.0
2007-10-26 03:00:00,97.955,98.03,97.92,97.98,9726100002.0
2007-10-26 03:15:00,97.98,98.015,97.945,97.97,8175300016.0
2007-10-26 03:30:00,97.97,98.005,97.92,97.945,10368400005.0
2007-10-26 03:45:00,97.945,98.03,97.92,98.01,7977600054.0
2007-10-26 04:00:00,98.02,98.02,97.93,97.975,7078700001.0
2007-10-26 04:15:00,97.975,98.04,97.96,98.01,6283200006.0
2007-10-26 04:30:00,98.01,98.115,98.01,98.095,11766700004.0
2007-10-26 04:45:00,98.1,98.1,97.995,98.02,9990400008.0
2007-10-26 05:00:00,98.02,98.04,97.985,98.02,5214300000.0
2007-10-26 05:15:00,98.02,98.03,97.975,97.99,5421500000.0
2007-10-26 05:30:00,97.99,98.08,97.98,98.05,7114500006.0
2007-10-26 05:45:00,98.05,98.07,97.985,97.995,3167000001.0
2007-10-26 06:00:00,97.995,98.01,97.955,97.98,3615599998.0
2007-10-26 06:15:00,97.98,98.02,97.95,97.98,4061599998.0
2007-10-26 06:30:00,97.98,98.065,97.98,98.05,6250700001.0
2007-10-26 06:45:00,98.045,98.1,98.04,98.09,5484600000.0
2007-10-26 07:00:00,98.1,98.105,98.07,98.07,4477100001.0
2007-10-26 07:15:00,98.07,98.095,98.055,98.08,4841600021.0
2007-10-26 07:30:00,98.08,98.145,98.055,98.135,7061300005.0
2007-10-26 07:45:00,98.135,98.145,98.04,98.085,10568300004.0
2007-10-26 08:00:00,98.085,98.22,98.06,98.185,15770300000.0
2007-10-26 08:15:00,98.185,98.285,98.1,98.235,15948600004.0
2007-10-26 08:30:00,98.235,98.435,98.21,98.33,21727400006.0
2007-10-26 08:45:00,98.33,98.36,98.255,98.28,17328600020.0
2007-10-26 09:00:00,98.28,98.375,98.245,98.32,16090300018.0
2007-10-26 09:15:00,98.315,98.335,98.215,98.275,14838900016.0
2007-10-26 09:30:00,98.275,98.295,98.225,98.275,8961500014.0
2007-10-26 09:45:00,98.275,98.295,98.175,98.265,10583400009.0
2007-10-26 10:00:00,98.26,98.295,98.155,98.185,11139300006.0
2007-10-26 10:15:00,98.185,98.205,98.075,98.15,9126200000.0
2007-10-26 10:30:00,98.15,98.215,98.125,98.135,10960599999.0
2007-10-26 10:45:00,98.135,98.195,98.115,98.185,10554600009.0
2007-10-26 11:00:00,98.175,98.185,98.105,98.17,10586900015.0
2007-10-26 11:15:00,98.17,98.235,98.15,98.225,10308800030.0
2007-10-26 11:30:00,98.22,98.275,98.21,98.25,6943100021.0
2007-10-26 11:45:00,98.25,98.265,98.205,98.235,6091399998.0
2007-10-26 12:00:00,98.23,98.355,98.225,98.3,10072900011.0
2007-10-26 12:15:00,98.295,98.32,98.215,98.22,15256699998.0
2007-10-26 12:30:00,98.22,98.255,98.145,98.24,11264400011.0
2007-10-26 12:45:00,98.24,98.295,98.23,98.28,13652400002.0
2007-10-26 13:00:00,98.275,98.305,98.245,98.29,11798100016.0
2007-10-26 13:15:00,98.29,98.295,98.205,98.215,11546300024.0
2007-10-26 13:30:00,98.215,98.255,98.155,98.245,9928900001.0
2007-10-26 13:45:00,98.245,98.26,98.195,98.215,9167900007.0
2007-10-26 14:00:00,98.21,98.325,98.16,98.31,10098400008.0
2007-10-26 14:15:00,98.31,98.325,98.245,98.295,11912550003.0
2007-10-26 14:30:00,98.295,98.355,98.265,98.265,14046100013.0
2007-10-26 14:45:00,98.265,98.39,98.265,98.31,11550200019.0
2007-10-26 15:00:00,98.315,98.345,98.265,98.295,6620900001.0
2007-10-26 15:15:00,98.295,98.32,98.235,98.25,7397500000.0
2007-10-26 15:30:00,98.255,98.345,98.23,98.245,9026499995.0
2007-10-26 15:45:00,98.245,98.275,98.19,98.205,8515300014.0
2007-10-26 16:00:00,98.215,98.245,98.135,98.225,9601699999.0
2007-10-26 16:15:00,98.225,98.285,98.195,98.275,8390000001.0
2007-10-26 16:30:00,98.275,98.285,98.14,98.18,5520400000.0
2007-10-26 16:45:00,98.18,98.225,98.135,98.165,9983100013.0
2007-10-26 17:00:00,98.165,98.165,98.1,98.13,8245000003.0
2007-10-26 17:15:00,98.135,98.155,98.075,98.075,9339700016.0
2007-10-26 17:30:00,98.075,98.155,98.06,98.105,11180000016.0
2007-10-26 17:45:00,98.105,98.155,98.045,98.045,10362300000.0
2007-10-26 18:00:00,98.045,98.115,98.015,98.105,11688800010.0
2007-10-26 18:15:00,98.105,98.115,98.015,98.05,9934300010.0
2007-10-26 18:30:00,98.05,98.065,98.005,98.045,9430800036.0
2007-10-26 18:45:00,98.045,98.23,98.035,98.2,8928800001.0
2007-10-26 19:00:00,98.2,98.205,98.165,98.19,4649899997.0
2007-10-26 19:15:00,98.19,98.265,98.17,98.24,7656199997.0
2007-10-26 19:30:00,98.24,98.24,98.19,98.22,6142400001.0
2007-10-26 19:45:00,98.22,98.225,98.175,98.175,5218999999.0
2007-10-26 20:00:00,98.175,98.2,98.155,98.17,7345500017.0
2007-10-26 20:15:00,98.17,98.185,98.085,98.13,8064800010.0
2007-10-26 20:30:00,98.13,98.13,98.08,98.125,6602200005.0
2007-10-26 20:45:00,98.125,98.125,98.065,98.07,5775900019.0
2007-10-26 21:00:00,98.07,98.095,98.0,98.015,5203000006.0
2007-10-26 21:15:00,98.015,98.045,98.005,98.025,5122699997.0
2007-10-26 21:30:00,98.025,98.13,98.025,98.13,4859900008.0
2007-10-26 21:45:00,98.13,98.13,98.095,98.11,4971700004.0
2007-10-26 22:00:00,98.11,98.175,98.105,98.155,7106800000.0
2007-10-26 22:15:00,98.155,98.205,98.135,98.195,4601000004.0
2007-10-26 22:30:00,98.195,98.21,98.15,98.175,3813500000.0
2007-10-26 22:45:00,98.175,98.195,98.045,98.045,5274300002.0
2007-10-28 23:00:00,98.159,98.185,98.002,98.16,11554499945.0
2007-10-28 23:15:00,98.148,98.184,97.985,98.119,8793599963.0
2007-10-28 23:30:00,98.104,98.143,97.97,97.97,8714899959.0
2007-10-28 23:45:00,98.086,98.102,97.968,98.046,10052499954.0
2007-10-29 00:00:00,98.037,98.077,97.941,98.04,5596999995.0
2007-10-29 00:15:00,98.045,98.105,98.04,98.085,4213200000.0
2007-10-29 00:30:00,98.085,98.155,98.065,98.135,5785900002.0
2007-10-29 00:45:00,98.135,98.185,98.125,98.165,3707600002.0
2007-10-29 01:00:00,98.165,98.195,98.15,98.185,3909300001.0
2007-10-29 01:15:00,98.185,98.225,98.17,98.205,5162900000.0
2007-10-29 01:30:00,98.215,98.24,98.16,98.17,10335499994.0
2007-10-29 01:45:00,98.17,98.24,98.155,98.21,5516299996.0
2007-10-29 02:00:00,98.21,98.235,98.175,98.18,8251899999.0
2007-10-29 02:15:00,98.18,98.26,98.18,98.26,15253200000.0
2007-10-29 02:30:00,98.255,98.265,98.21,98.235,12792300000.0
2007-10-29 02:45:00,98.235,98.235,98.115,98.145,11944799999.0
2007-10-29 03:00:00,98.15,98.195,98.14,98.185,8053099998.0
2007-10-29 03:15:00,98.185,98.19,98.145,98.175,5483800001.0
2007-10-29 03:30:00,98.175,98.235,98.165,98.225,11147099981.0
2007-10-29 03:45:00,98.23,98.26,98.215,98.24,7392599999.0
2007-10-29 04:00:00,98.24,98.27,98.23,98.255,9553499992.0
2007-10-29 04:15:00,98.255,98.265,98.135,98.145,10659699999.0
2007-10-29 04:30:00,98.145,98.16,98.105,98.125,5955000010.0
2007-10-29 04:45:00,98.125,98.185,98.125,98.18,5196400011.0
2007-10-29 05:00:00,98.18,98.195,98.175,98.185,4638000002.0
2007-10-29 05:15:00,98.185,98.195,98.165,98.185,5759999989.0
2007-10-29 05:30:00,98.185,98.2,98.155,98.175,5927100000.0
2007-10-29 05:45:00,98.165,98.205,98.155,98.16,7957199988.0
2007-10-29 06:00:00,98.16,98.2,98.15,98.2,7836799995.0
2007-10-29 06:15:00,98.2,98.24,98.175,98.205,7817399999.0
2007-10-29 06:30:00,98.205,98.21,98.165,98.17,7658800000.0
2007-10-29 06:45:00,98.17,98.17,98.095,98.13,8579300000.0
2007-10-29 07:00:00,98.13,98.19,98.1,98.175,10161500001.0
2007-10-29 07:15:00,98.175,98.24,98.175,98.21,10322200016.0
2007-10-29 07:30:00,98.21,98.25,98.195,98.22,8087700027.0
2007-10-29 07:45:00,98.22,98.25,98.205,98.24,7743100005.0
2007-10-29 08:00:00,98.24,98.26,98.215,98.245,9492500000.0
2007-10-29 08:15:00,98.245,98.28,98.225,98.265,11998399996.0
2007-10-29 08:30:00,98.265,98.37,98.23,98.35,11383999994.0
2007-10-29 08:45:00,98.35,98.39,98.305,98.355,11544299998.0
2007-10-29 09:00:00,98.355,98.355,98.26,98.3,13382400000.0
2007-10-29 09:15:00,98.3,98.345,98.27,98.27,10354899983.0
2007-10-29 09:30:00,98.275,98.38,98.26,98.31,9943399997.0
2007-10-29 09:45:00,98.305,98.36,98.22,98.245,12452499998.0
2007-10-29 10:00:00,98.245,98.3,98.21,98.25,11287699985.0
2007-10-29 10:15:00,98.255,98.295,98.235,98.285,8771300005.0
2007-10-29 10:30:00,98.285,98.31,98.245,98.28,10768600012.0
2007-10-29 10:45:00,98.28,98.3,98.245,98.245,11143199970.0
2007-10-29 11:00:00,98.245,98.295,98.2,98.24,11052099990.0
2007-10-29 11:15:00,98.235,98.29,98.2,98.27,10473500007.0
2007-10-29 11:30:00,98.275,98.28,98.22,98.225,7202499996.0
2007-10-29 11:45:00,98.225,98.275,98.215,98.265,10185399996.0
2007-10-29 12:00:00,98.265,98.34,98.215,98.32,8441899987.0
2007-10-29 12:15:00,98.32,98.355,98.29,98.33,8821699999.0
2007-10-29 12:30:00,98.33,98.41,98.315,98.375,9070999991.0
2007-10-29 12:45:00,98.375,98.475,98.365,98.45,8348299997.0
2007-10-29 13:00:00,98.455,98.545,98.43,98.53,8247999979.0
2007-10-29 13:15:00,98.53,98.635,98.52,98.585,8861500001.0
2007-10-29 13:30:00,98.585,98.73,98.58,98.635,10870199992.0
2007-10-29 13:45:00,98.63,98.635,98.545,98.555,8503600009.0
2007-10-29 14:00:00,98.555,98.575,98.39,98.435,9825699998.0
2007-10-29 14:15:00,98.435,98.485,98.41,98.425,9605699981.0
2007-10-29 14:30:00,98.425,98.435,98.355,98.395,11595000005.0
2007-10-29 14:45:00,98.395,98.41,98.335,98.375,13175700039.0
2007-10-29 15:00:00,98.375,98.445,98.375,98.435,11304799999.0
2007-10-29 15:15:00,98.435,98.445,98.39,98.405,8884099993.0
2007-10-29 15:30:00,98.405,98.5,98.405,98.48,12021700012.0
2007-10-29 15:45:00,98.48,98.535,98.415,98.435,14144000015.0
2007-10-29 16:00:00,98.435,98.445,98.375,98.425,15177100012.0
2007-10-29 16:15:00,98.425,98.435,98.345,98.395,12736999994.0
2007-10-29 16:30:00,98.395,98.45,98.325,98.39,16736700017.0
2007-10-29 16:45:00,98.39,98.43,98.365,98.375,15003600007.0
2007-10-29 17:00:00,98.37,98.455,98.345,98.44,13441300000.0
2007-10-29 17:15:00,98.445,98.495,98.42,98.465,9075100014.0
2007-10-29 17:30:00,98.465,98.51,98.455,98.485,9261100011.0
2007-10-29 17:45:00,98.485,98.495,98.39,98.405,13309400017.0
2007-10-29 18:00:00,98.405,98.535,98.395,98.53,13862800000.0
2007-10-29 18:15:00,98.53,98.54,98.485,98.495,10586300029.0
2007-10-29 18:30:00,98.495,98.515,98.43,98.45,10659999972.0
2007-10-29 18:45:00,98.45,98.46,98.375,98.375,8421999991.0
2007-10-29 19:00:00,98.375,98.47,98.365,98.44,10015500003.0
2007-10-29 19:15:00,98.44,98.445,98.4,98.405,8210900008.0
2007-10-29 19:30:00,98.405,98.47,98.395,98.405,7888199994.0
2007-10-29 19:45:00,98.405,98.465,98.405,98.445,8597500005.0
2007-10-29 20:00:00,98.445,98.455,98.37,98.38,9051100007.0
2007-10-29 20:15:00,98.38,98.41,98.375,98.385,8009099998.0
2007-10-29 20:30:00,98.39,98.395,98.315,98.345,8925699994.0
2007-10-29 20:45:00,98.345,98.385,98.325,98.35,8652199995.0
2007-10-29 21:00:00,98.35,98.395,98.32,98.385,9325299990.0
2007-10-29 21:15:00,98.38,98.395,98.355,98.395,5754099970.0
2007-10-29 21:30:00,98.395,98.445,98.36,98.365,6932999955.0
2007-10-29 21:45:00,98.37,98.415,98.365,98.415,9996899971.0
2007-10-29 22:00:00,98.415,98.42,98.38,98.38,8508099981.0
2007-10-29 22:15:00,98.38,98.475,98.38,98.465,6594099991.0
2007-10-29 22:30:00,98.465,98.485,98.44,98.445,7064500004.0
2007-10-29 22:45:00,98.44,98.46,98.41,98.425,6586399988.0
2007-10-29 23:00:00,98.425,98.485,98.393,98.485,6824299990.0
2007-10-29 23:15:00,98.485,98.525,98.475,98.515,2986599974.0
2007-10-29 23:30:00,98.515,98.515,98.425,98.445,3745299981.0
2007-10-29 23:45:00,98.445,98.46,98.36,98.415,3785800001.0
2007-10-30 00:00:00,98.415,98.485,98.405,98.485,5445399993.0
2007-10-30 00:15:00,98.485,98.49,98.465,98.47,3653900004.0
2007-10-30 00:30:00,98.47,98.495,98.46,98.485,3424500000.0
2007-10-30 00:45:00,98.485,98.495,98.4,98.465,5723600001.0
2007-10-30 01:00:00,98.465,98.47,98.425,98.44,4324200004.0
2007-10-30 01:15:00,98.42,98.45,98.4,98.425,4806200004.0
2007-10-30 01:30:00,98.425,98.455,98.405,98.425,4233399998.0
2007-10-30 01:45:00,98.425,98.45,98.405,98.435,4359600000.0
2007-10-30 02:00:00,98.435,98.46,98.41,98.41,7202500008.0
2007-10-30 02:15:00,98.41,98.42,98.34,98.36,8396300000.0
2007-10-30 02:30:00,98.365,98.39,98.275,98.3,10363699984.0
2007-10-30 02:45:00,98.3,98.31,98.145,98.16,8270700000.0
2007-10-30 03:00:00,98.16,98.25,98.11,98.145,10860200007.0
2007-10-30 03:15:00,98.14,98.23,98.115,98.23,9321299998.0
2007-10-30 03:30:00,98.22,98.3,98.21,98.265,11926700002.0
2007-10-30 03:45:00,98.265,98.27,98.175,98.22,13908599988.0
2007-10-30 04:00:00,98.22,98.225,98.15,98.19,8229299998.0
2007-10-30 04:15:00,98.19,98.225,98.185,98.215,6527400000.0
2007-10-30 04:30:00,98.22,98.25,98.215,98.235,9757600032.0
2007-10-30 04:45:00,98.24,98.26,98.22,98.245,7746099997.0
2007-10-30 05:00:00,98.245,98.265,98.225,98.235,5752100006.0
2007-10-30 05:15:00,98.235,98.27,98.215,98.235,6762699998.0
2007-10-30 05:30:00,98.235,98.27,98.235,98.255,6883100008.0
2007-10-30 05:45:00,98.255,98.26,98.19,98.195,7181399992.0
2007-10-30 06:00:00,98.195,98.205,98.155,98.19,7659699998.0
2007-10-30 06:15:00,98.19,98.225,98.175,98.195,7579700000.0
2007-10-30 06:30:00,98.195,98.195,98.135,98.15,6736399995.0
2007-10-30 06:45:00,98.15,98.18,98.115,98.125,6378799998.0
2007-10-30 07:00:00,98.125,98.16,98.1,98.15,6255699996.0
2007-10-30 07:15:00,98.15,98.165,98.11,98.16,6498600001.0
2007-10-30 07:30:00,98.16,98.21,98.145,98.19,7657300001.0
2007-10-30 07:45:00,98.19,98.28,98.17,98.27,9797399985.0
2007-10-30 08:00:00,98.265,98.27,98.185,98.195,9766700000.0
2007-10-30 08:15:00,98.195,98.23,98.08,98.08,11041000007.0
2007-10-30 08:30:00,98.08,98.13,98.05,98.075,11838200001.0
2007-10-30 08:45:00,98.075,98.135,98.025,98.125,11317700006.0
2007-10-30 09:00:00,98.125,98.13,98.0,98.05,13670799999.0
2007-10-30 09:15:00,98.05,98.165,98.035,98.09,13661499999.0
2007-10-30 09:30:00,98.095,98.19,98.07,98.15,15905100009.0
2007-10-30 09:45:00,98.15,98.27,98.15,98.24,13891199999.0
2007-10-30 10:00:00,98.24,98.375,98.23,98.315,12794699990.0
2007-10-30 10:15:00,98.325,98.365,98.29,98.355,11467899989.0
2007-10-30 10:30:00,98.355,98.4,98.32,98.375,11561499983.0
2007-10-30 10:45:00,98.375,98.5,98.37,98.455,15928100000.0
2007-10-30 11:00:00,98.455,98.46,98.375,98.39,10210799993.0
2007-10-30 11:15:00,98.39,98.405,98.32,98.39,8645400004.0
2007-10-30 11:30:00,98.39,98.41,98.365,98.385,10769199989.0
2007-10-30 11:45:00,98.385,98.45,98.345,98.435,14609399968.0
2007-10-30 12:00:00,98.435,98.52,98.425,98.475,9311699989.0
2007-10-30 12:15:00,98.48,98.505,98.445,98.45,8760199984.0
2007-10-30 12:30:00,98.45,98.495,98.42,98.475,8313599992.0
2007-10-30 12:45:00,98.475,98.485,98.335,98.35,9095200014.0
2007-10-30 13:00:00,98.35,98.435,98.335,98.415,9304199981.0
2007-10-30 13:15:00,98.42,98.59,98.405,98.565,10786799981.0
2007-10-30 13:30:00,98.565,98.64,98.565,98.63,10891400005.0
2007-10-30 13:45:00,98.63,98.65,98.555,98.555,8726799993.0
2007-10-30 14:00:00,98.55,98.58,98.51,98.555,10064000006.0
2007-10-30 14:15:00,98.56,98.675,98.555,98.67,11377100001.0
2007-10-30 14:30:00,98.67,98.72,98.655,98.695,8722599988.0
2007-10-30 14:45:00,98.69,98.73,98.64,98.68,10221899999.0
2007-10-30 15:00:00,98.68,98.74,98.66,98.74,6169299989.0
2007-10-30 15:15:00,98.74,98.785,98.685,98.785,7833799997.0
2007-10-30 15:30:00,98.79,98.79,98.72,98.735,10677099974.0
2007-10-30 15:45:00,98.735,98.765,98.695,98.705,7407299990.0
2007-10-30 16:00:00,98.72,98.89,98.715,98.77,14387100014.0
2007-10-30 16:15:00,98.765,98.82,98.73,98.82,11129999985.0
2007-10-30 16:30:00,98.82,98.85,98.78,98.795,10850599991.0
2007-10-30 16:45:00,98.795,98.835,98.715,98.805,11134000002.0
2007-10-30 17:00:00,98.805,98.805,98.735,98.745,11791300005.0
2007-10-30 17:15:00,98.745,98.805,98.745,98.755,8664800006.0
2007-10-30 17:30:00,98.755,98.825,98.725,98.795,10117499970.0
2007-10-30 17:45:00,98.795,98.825,98.745,98.76,10342439994.0
2007-10-30 18:00:00,98.755,98.775,98.715,98.745,10885700007.0
2007-10-30 18:15:00,98.745,98.755,98.71,98.715,6470099988.0
2007-10-30 18:30:00,98.715,98.78,98.695,98.775,8233799985.0
2007-10-30 18:45:00,98.77,98.925,98.77,98.915,7434099989.0
2007-10-30 19:00:00,98.915,99.04,98.905,98.94,11165099992.0
2007-10-30 19:15:00,98.94,98.98,98.925,98.945,9867099996.0
2007-10-30 19:30:00,98.945,98.955,98.915,98.935,7471499993.0
2007-10-30 19:45:00,98.94,98.965,98.915,98.935,8259899999.0
2007-10-30 20:00:00,98.935,98.955,98.9,98.915,6727399991.0
2007-10-30 20:15:00,98.915,98.945,98.875,98.875,6905199989.0
2007-10-30 20:30:00,98.875,98.94,98.855,98.895,8363900002.0
2007-10-30 20:45:00,98.895,98.965,98.875,98.945,8973999992.0
2007-10-30 21:00:00,98.935,98.96,98.865,98.945,11777399992.0
2007-10-30 21:15:00,98.955,99.015,98.945,98.985,10333799994.0
2007-10-30 21:30:00,98.98,98.995,98.945,98.97,11148299996.0
2007-10-30 21:45:00,98.97,99.015,98.93,98.945,11933999998.0
2007-10-30 22:00:00,98.945,98.975,98.88,98.915,23364699987.0
2007-10-30 22:15:00,98.915,98.965,98.895,98.945,9176199995.0
2007-10-30 22:30:00,98.945,98.975,98.925,98.93,9003399992.0
2007-10-30 22:45:00,98.93,98.955,98.9,98.905,8257600002.0
2007-10-30 23:00:00,98.885,98.904,98.81,98.84,7844500006.0
2007-10-30 23:15:00,98.82,98.88,98.804,98.84,6223800021.0
2007-10-30 23:30:00,98.835,98.91,98.815,98.9,5591400000.0
2007-10-30 23:45:00,98.9,99.03,98.895,99.005,6278500007.0
2007-10-31 00:00:00,99.005,99.015,98.925,98.985,6483000002.0
2007-10-31 00:15:00,98.985,98.99,98.935,98.95,4806300015.0
2007-10-31 00:30:00,98.95,98.99,98.935,98.96,6133799958.0
2007-10-31 00:45:00,98.96,98.985,98.935,98.96,5652199995.0
2007-10-31 01:00:00,98.955,98.97,98.91,98.945,7722600005.0
2007-10-31 01:15:00,98.945,99.04,98.94,99.035,6702400001.0
2007-10-31 01:30:00,99.035,99.035,98.975,98.99,3585000000.0
2007-10-31 01:45:00,98.985,99.065,98.965,99.05,5745299998.0
2007-10-31 02:00:00,99.055,99.06,98.995,98.995,9054700014.0
2007-10-31 02:15:00,98.995,99.03,98.94,98.95,13111900011.0
2007-10-31 02:30:00,98.95,98.965,98.9,98.955,8495800000.0
2007-10-31 02:45:00,98.955,99.02,98.945,98.985,9036199997.0
2007-10-31 03:00:00,98.98,99.065,98.98,99.0,8077000000.0
2007-10-31 03:15:00,99.0,99.02,98.94,98.975,8347799996.0
2007-10-31 03:30:00,98.975,99.04,98.975,98.99,6637600001.0
2007-10-31 03:45:00,98.995,99.075,98.995,99.05,9353200007.0
2007-10-31 04:00:00,99.05,99.06,99.015,99.025,7457799992.0
2007-10-31 04:15:00,99.025,99.07,99.015,99.06,8491499976.0
2007-10-31 04:30:00,99.06,99.065,98.99,99.015,7361600085.0
2007-10-31 04:45:00,99.015,99.045,99.015,99.03,5832600007.0
2007-10-31 05:00:00,99.03,99.045,99.005,99.025,6265099997.0
2007-10-31 05:15:00,99.025,99.085,99.025,99.07,6234200002.0
2007-10-31 05:30:00,99.075,99.1,99.025,99.04,9041500004.0
2007-10-31 05:45:00,99.035,99.055,99.02,99.035,9885100007.0
2007-10-31 06:00:00,99.035,99.08,99.035,99.055,6834200000.0
2007-10-31 06:15:00,99.055,99.055,99.02,99.045,5929300002.0
2007-10-31 06:30:00,99.045,99.06,99.005,99.025,7158499979.0
2007-10-31 06:45:00,99.025,99.055,98.99,98.99,5853800000.0
2007-10-31 07:00:00,98.99,99.01,98.96,98.96,8328900010.0
2007-10-31 07:15:00,98.96,98.98,98.925,98.965,7504200018.0
2007-10-31 07:30:00,98.965,98.975,98.91,98.96,11559799999.0
2007-10-31 07:45:00,98.96,99.04,98.915,99.035,12032100011.0
2007-10-31 08:00:00,99.04,99.04,98.905,98.94,14993399993.0
2007-10-31 08:15:00,98.94,99.025,98.93,99.015,11449100009.0
2007-10-31 08:30:00,99.025,99.075,98.985,99.01,12835700003.0
2007-10-31 08:45:00,99.015,99.065,98.92,98.95,11490500008.0
2007-10-31 09:00:00,98.95,99.085,98.94,99.06,11744500000.0
2007-10-31 09:15:00,99.06,99.195,99.06,99.17,13940100002.0
2007-10-31 09:30:00,99.17,99.205,99.115,99.18,9853499988.0
2007-10-31 09:45:00,99.18,99.185,99.085,99.15,12613900001.0
2007-10-31 10:00:00,99.145,99.21,99.11,99.15,12355900012.0
2007-10-31 10:15:00,99.155,99.3,99.085,99.21,13514699996.0
2007-10-31 10:30:00,99.21,99.34,99.2,99.29,13451800023.0
2007-10-31 10:45:00,99.29,99.42,99.29,99.325,12603099997.0
2007-10-31 11:00:00,99.325,99.325,99.25,99.3,13542499988.0
2007-10-31 11:15:00,99.3,99.35,99.26,99.345,10937299981.0
2007-10-31 11:30:00,99.345,99.385,99.26,99.27,10455799997.0
2007-10-31 11:45:00,99.27,99.31,99.105,99.12,15340800026.0
2007-10-31 12:00:00,99.115,99.245,99.115,99.23,16274900002.0
2007-10-31 12:15:00,99.23,99.305,99.21,99.275,9649400010.0
2007-10-31 12:30:00,99.275,99.275,99.14,99.195,11225000008.0
2007-10-31 12:45:00,99.195,99.195,99.125,99.175,10874200013.0
2007-10-31 13:00:00,99.175,99.245,99.175,99.24,10911800022.0
2007-10-31 13:15:00,99.24,99.325,99.235,99.285,10658200007.0
2007-10-31 13:30:00,99.285,99.335,99.285,99.31,9805500014.0
2007-10-31 13:45:00,99.305,99.335,99.245,99.265,10683099995.0
2007-10-31 14:00:00,99.265,99.265,99.19,99.225,12402900019.0
2007-10-31 14:15:00,99.225,99.385,99.165,99.325,10375800019.0
2007-10-31 14:30:00,99.365,99.38,99.225,99.265,17761700057.0
2007-10-31 14:45:00,99.265,99.315,99.255,99.295,8230900000.0
2007-10-31 15:00:00,99.295,99.355,99.25,99.315,12837800016.0
2007-10-31 15:15:00,99.315,99.4,99.295,99.365,11669200016.0
2007-10-31 15:30:00,99.365,99.41,99.35,99.365,11259799999.0
2007-10-31 15:45:00,99.365,99.385,99.295,99.345,11456799995.0
2007-10-31 16:00:00,99.345,99.405,99.32,99.395,11442500014.0
2007-10-31 16:15:00,99.395,99.435,99.355,99.405,12535300021.0
2007-10-31 16:30:00,99.405,99.48,99.39,99.46,13940400012.0
2007-10-31 16:45:00,99.46,99.49,99.43,99.465,9911900027.0
2007-10-31 17:00:00,99.465,99.465,99.365,99.39,8687200011.0
2007-10-31 17:15:00,99.39,99.455,99.375,99.43,9394700025.0
2007-10-31 17:30:00,99.43,99.485,99.405,99.45,9792200020.0
2007-10-31 17:45:00,99.45,99.515,99.43,99.45,12607700016.0
2007-10-31 18:00:00,99.45,99.485,99.38,99.395,13459599996.0
2007-10-31 18:15:00,99.39,99.52,99.39,99.42,13694900006.0
2007-10-31 18:30:00,99.415,99.455,99.39,99.405,10727800011.0
2007-10-31 18:45:00,99.405,99.46,99.325,99.335,11830800015.0
2007-10-31 19:00:00,99.335,99.345,99.255,99.265,10451600000.0
2007-10-31 19:15:00,99.265,99.385,99.245,99.325,9532500019.0
2007-10-31 19:30:00,99.325,99.35,99.29,99.32,8877299997.0
2007-10-31 19:45:00,99.32,99.365,99.285,99.36,10861400025.0
2007-10-31 20:00:00,99.355,99.39,99.285,99.335,13847800014.0
2007-10-31 20:15:00,99.28,99.375,99.0,99.255,13537399973.0
2007-10-31 20:30:00,99.255,99.68,99.245,99.655,16132500013.0
2007-10-31 20:45:00,99.65,99.745,99.595,99.73,13648500007.0
2007-10-31 21:00:00,99.725,99.725,99.425,99.55,14780399996.0
2007-10-31 21:15:00,99.55,99.585,99.435,99.575,9753299996.0
2007-10-31 21:30:00,99.575,99.595,99.515,99.575,8160799994.0
2007-10-31 21:45:00,99.565,99.615,99.535,99.585,5359400001.0
2007-10-31 22:00:00,99.585,99.595,99.49,99.525,8330400000.0
2007-10-31 22:15:00,99.525,99.61,99.495,99.6,6758200001.0
2007-10-31 22:30:00,99.6,99.64,99.585,99.62,5649799998.0
2007-10-31 22:45:00,99.62,99.675,99.61,99.625,5013000004.0
2007-10-31 23:00:00,99.645,99.645,99.531,99.585,6205699997.0
2007-10-31 23:15:00,99.585,99.59,99.515,99.515,1032800004.0
2007-10-31 23:30:00,99.555,99.585,99.505,99.525,2453300004.0
2007-10-31 23:45:00,99.525,99.53,99.42,99.44,3285599990.0
2007-11-01 00:00:00,99.435,99.51,99.43,99.46,4687500005.0
2007-11-01 00:15:00,99.46,99.465,99.375,99.415,3583800000.0
2007-11-01 00:30:00,99.405,99.47,99.405,99.47,3598500000.0
2007-11-01 00:45:00,99.47,99.525,99.465,99.505,3575800000.0
2007-11-01 01:00:00,99.51,99.53,99.475,99.49,4949100002.0
2007-11-01 01:15:00,99.475,99.57,99.475,99.53,6762900003.0
2007-11-01 01:30:00,99.53,99.54,99.475,99.5,5753500000.0
2007-11-01 01:45:00,99.5,99.54,99.475,99.515,7550500060.0
2007-11-01 02:00:00,99.515,99.59,99.475,99.545,6494300004.0
2007-11-01 02:15:00,99.55,99.56,99.485,99.55,7052700024.0
2007-11-01 02:30:00,99.55,99.56,99.51,99.54,5542400001.0
2007-11-01 02:45:00,99.535,99.58,99.5,99.565,8780300004.0
2007-11-01 03:00:00,99.565,99.57,99.465,99.48,6595200000.0
2007-11-01 03:15:00,99.48,99.5,99.425,99.43,6584899999.0
2007-11-01 03:30:00,99.43,99.44,99.4,99.425,6698599998.0
2007-11-01 03:45:00,99.425,99.47,99.415,99.43,5512000000.0
2007-11-01 04:00:00,99.43,99.455,99.41,99.45,5312000006.0
2007-11-01 04:15:00,99.45,99.51,99.44,99.5,5689300000.0
2007-11-01 04:30:00,99.5,99.52,99.435,99.45,5014300012.0
2007-11-01 04:45:00,99.45,99.475,99.405,99.455,4781000009.0
2007-11-01 05:00:00,99.455,99.465,99.44,99.45,3039000001.0
2007-11-01 05:15:00,99.45,99.455,99.375,99.39,4340300021.0
2007-11-01 05:30:00,99.39,99.43,99.39,99.415,3952200008.0
2007-11-01 05:45:00,99.415,99.415,99.355,99.38,8096400025.0
2007-11-01 06:00:00,99.38,99.4,99.335,99.35,5744500003.0
2007-11-01 06:15:00,99.355,99.39,99.3,99.33,7679200004.0
2007-11-01 06:30:00,99.33,99.34,99.285,99.33,6204800011.0
2007-11-01 06:45:00,99.33,99.37,99.27,99.35,7709300016.0
2007-11-01 07:00:00,99.355,99.385,99.305,99.365,6987500000.0
2007-11-01 07:15:00,99.37,99.415,99.345,99.39,4957300007.0
2007-11-01 07:30:00,99.39,99.44,99.375,99.43,7520800000.0
2007-11-01 07:45:00,99.43,99.435,99.375,99.395,4757700000.0
2007-11-01 08:00:00,99.395,99.44,99.385,99.425,7913399992.0
2007-11-01 08:15:00,99.425,99.47,99.405,99.455,9376600004.0
2007-11-01 08:30:00,99.455,99.55,99.435,99.51,12029200006.0
2007-11-01 08:45:00,99.51,99.545,99.455,99.5,9253800009.0
2007-11-01 09:00:00,99.5,99.52,99.43,99.465,10246100004.0
2007-11-01 09:15:00,99.465,99.665,99.455,99.65,14512499995.0
2007-11-01 09:30:00,99.66,99.69,99.62,99.63,11700700004.0
2007-11-01 09:45:00,99.63,99.67,99.62,99.665,10730800008.0
2007-11-01 10:00:00,99.665,99.67,99.49,99.505,14764500007.0
2007-11-01 10:15:00,99.505,99.575,99.445,99.545,13049699998.0
2007-11-01 10:30:00,99.545,99.6,99.515,99.565,11764200009.0
2007-11-01 10:45:00,99.565,99.595,99.345,99.435,16167200023.0
2007-11-01 11:00:00,99.435,99.51,99.405,99.505,19211200047.0
2007-11-01 11:15:00,99.505,99.525,99.455,99.455,15132999989.0
2007-11-01 11:30:00,99.455,99.55,99.435,99.525,12530300008.0
2007-11-01 11:45:00,99.525,99.59,99.525,99.55,6239799997.0
2007-11-01 12:00:00,99.55,99.645,99.515,99.63,8421400002.0
2007-11-01 12:15:00,99.63,99.655,99.585,99.62,8820900008.0
2007-11-01 12:30:00,99.62,99.665,99.595,99.64,7003600001.0
2007-11-01 12:45:00,99.63,99.64,99.54,99.545,7427999989.0
2007-11-01 13:00:00,99.54,99.595,99.495,99.565,11056599993.0
2007-11-01 13:15:00,99.565,99.62,99.53,99.6,9308100010.0
2007-11-01 13:30:00,99.6,99.73,99.595,99.695,10605500001.0
2007-11-01 13:45:00,99.695,99.79,99.69,99.78,9406299998.0
2007-11-01 14:00:00,99.78,99.8,99.665,99.75,13423999980.0
2007-11-01 14:15:00,99.745,99.755,99.38,99.4,11333599988.0
2007-11-01 14:30:00,99.585,99.62,99.425,99.48,10937699992.0
2007-11-01 14:45:00,99.48,99.485,99.3,99.44,13500200015.0
2007-11-01 15:00:00,99.44,99.44,99.275,99.34,12730200012.0
2007-11-01 15:15:00,99.34,99.42,99.28,99.41,9643899999.0
2007-11-01 15:30:00,99.41,99.415,99.075,99.155,13441700003.0
2007-11-01 15:45:00,99.155,99.155,98.97,99.09,14450400016.0
2007-11-01 16:00:00,99.09,99.105,98.675,98.83,16048000018.0
2007-11-01 16:15:00,98.83,98.965,98.775,98.925,14974100006.0
2007-11-01 16:30:00,98.925,99.095,98.89,99.02,16107300028.0
2007-11-01 16:45:00,99.02,99.055,98.92,99.045,15779099972.0
2007-11-01 17:00:00,99.045,99.06,98.965,99.015,13849500014.0
2007-11-01 17:15:00,99.015,99.38,98.965,99.095,13991400003.0
2007-11-01 17:30:00,99.095,99.105,98.935,98.985,16007300014.0
2007-11-01 17:45:00,98.995,99.33,98.96,99.05,17084199967.0
2007-11-01 18:00:00,99.055,99.2,99.04,99.115,18980799997.0
2007-11-01 18:15:00,99.115,99.435,99.095,99.335,21166799988.0
2007-11-01 18:30:00,99.335,99.385,99.28,99.355,16156600004.0
2007-11-01 18:45:00,99.36,99.395,99.295,99.355,14458400063.0
2007-11-01 19:00:00,99.355,99.46,99.335,99.345,12888900035.0
2007-11-01 19:15:00,99.345,99.355,99.225,99.245,12303400019.0
2007-11-01 19:30:00,99.245,99.295,99.175,99.175,12425500019.0
2007-11-01 19:45:00,99.185,99.25,99.075,99.13,12598600012.0
2007-11-01 20:00:00,99.13,99.275,99.115,99.255,13304399992.0
2007-11-01 20:15:00,99.25,99.295,99.165,99.19,11982900026.0
2007-11-01 20:30:00,99.195,99.345,99.185,99.285,11635300024.0
2007-11-01 20:45:00,99.285,99.38,99.24,99.335,11042099997.0
2007-11-01 21:00:00,99.335,99.345,99.245,99.255,9645699984.0
2007-11-01 21:15:00,99.26,99.28,99.125,99.155,12328999995.0
2007-11-01 21:30:00,99.155,99.24,99.145,99.185,9969699997.0
2007-11-01 21:45:00,99.185,99.195,98.905,98.925,10698200012.0
2007-11-01 22:00:00,98.925,99.045,98.915,99.035,9163700004.0
2007-11-01 22:15:00,99.03,99.035,98.905,98.935,6144200006.0
2007-11-01 22:30:00,98.935,98.96,98.835,98.88,6330599994.0
2007-11-01 22:45:00,98.88,99.025,98.875,98.955,6175099995.0
2007-11-01 23:00:00,98.955,99.198,98.875,98.905,6709599998.0
2007-11-01 23:15:00,98.905,98.965,98.885,98.905,3745600008.0
2007-11-01 23:30:00,98.9,98.95,98.845,98.865,4104500000.0
2007-11-01 23:45:00,98.865,98.905,98.815,98.87,4573600000.0
2007-11-02 00:00:00,98.87,99.05,98.86,99.02,6015100005.0
2007-11-02 00:15:00,99.02,99.07,99.005,99.015,4427600000.0
2007-11-02 00:30:00,99.015,99.015,98.875,98.925,5141200001.0
2007-11-02 00:45:00,98.925,99.0,98.895,98.925,4998499997.0
2007-11-02 01:00:00,98.935,99.0,98.895,98.915,7581599998.0
2007-11-02 01:15:00,98.915,98.98,98.865,98.865,8361200006.0
2007-11-02 01:30:00,98.865,98.91,98.795,98.87,7784500003.0
2007-11-02 01:45:00,98.87,98.915,98.84,98.895,7309000011.0
2007-11-02 02:00:00,98.9,99.015,98.89,98.975,9992300000.0
2007-11-02 02:15:00,98.975,99.11,98.955,99.105,7279300003.0
2007-11-02 02:30:00,99.105,99.115,99.0,99.09,6533800000.0
2007-11-02 02:45:00,99.09,99.15,99.035,99.06,6171300001.0
2007-11-02 03:00:00,99.065,99.095,99.01,99.01,6455100005.0
2007-11-02 03:15:00,99.01,99.055,98.99,99.02,5575400003.0
2007-11-02 03:30:00,99.02,99.105,99.0,99.09,4827200001.0
2007-11-02 03:45:00,99.09,99.235,99.07,99.205,10477300026.0
2007-11-02 04:00:00,99.205,99.22,99.115,99.135,10440100009.0
2007-11-02 04:15:00,99.135,99.18,99.095,99.165,7035100008.0
2007-11-02 04:30:00,99.165,99.2,99.14,99.15,7085400000.0
2007-11-02 04:45:00,99.155,99.26,99.135,99.235,8973799998.0
2007-11-02 05:00:00,99.235,99.33,99.19,99.29,7440899996.0
2007-11-02 05:15:00,99.29,99.34,99.27,99.28,7880200008.0
2007-11-02 05:30:00,99.28,99.285,99.245,99.28,4492399998.0
2007-11-02 05:45:00,99.28,99.29,99.235,99.27,4452500000.0
2007-11-02 06:00:00,99.27,99.295,99.225,99.25,6264600001.0
2007-11-02 06:15:00,99.25,99.27,99.2,99.215,4438600000.0
2007-11-02 06:30:00,99.215,99.215,99.095,99.17,13485299999.0
2007-11-02 06:45:00,99.17,99.205,99.105,99.14,10530500024.0
2007-11-02 07:00:00,99.14,99.2,99.11,99.175,7505900001.0
2007-11-02 07:15:00,99.175,99.18,99.035,99.04,8727400004.0
2007-11-02 07:30:00,99.035,99.08,99.02,99.06,6200700001.0
2007-11-02 07:45:00,99.06,99.1,99.02,99.07,9632400006.0
2007-11-02 08:00:00,99.07,99.07,98.86,98.9,10927899999.0
2007-11-02 08:15:00,98.885,99.05,98.885,99.025,11827700012.0
2007-11-02 08:30:00,99.025,99.085,98.975,98.99,9162200004.0
2007-11-02 08:45:00,98.99,99.19,98.99,99.18,15703100013.0
2007-11-02 09:00:00,99.185,99.3,99.175,99.245,16273400007.0
2007-11-02 09:15:00,99.25,99.325,99.225,99.32,11341199994.0
2007-11-02 09:30:00,99.32,99.41,99.28,99.4,14325300003.0
2007-11-02 09:45:00,99.4,99.41,99.285,99.35,14315500006.0
2007-11-02 10:00:00,99.35,99.425,99.305,99.405,15330199958.0
2007-11-02 10:15:00,99.405,99.51,99.4,99.44,12576599984.0
2007-11-02 10:30:00,99.44,99.54,99.42,99.44,12635799979.0
2007-11-02 10:45:00,99.44,99.58,99.425,99.545,14236299996.0
2007-11-02 11:00:00,99.54,99.58,99.47,99.575,13994099997.0
2007-11-02 11:15:00,99.575,99.615,99.475,99.495,15172300036.0
2007-11-02 11:30:00,99.495,99.66,99.49,99.505,13353999998.0
2007-11-02 11:45:00,99.515,99.56,99.42,99.435,13763900001.0
2007-11-02 12:00:00,99.44,99.54,99.43,99.515,10670299998.0
2007-11-02 12:15:00,99.515,99.515,99.4,99.445,9008099992.0
2007-11-02 12:30:00,99.445,99.465,99.4,99.435,10946399987.0
2007-11-02 12:45:00,99.435,99.445,99.355,99.4,11149999996.0
2007-11-02 13:00:00,99.41,99.5,99.37,99.425,10236899980.0
2007-11-02 13:15:00,99.425,99.43,99.265,99.35,12063499995.0
2007-11-02 13:30:00,99.345,99.43,99.265,99.4,14715799979.0
2007-11-02 13:45:00,99.4,99.555,99.4,99.46,10815799992.0
2007-11-02 14:00:00,99.46,99.56,99.43,99.515,13324499958.0
2007-11-02 14:15:00,99.525,99.64,99.465,99.475,11018499985.0
2007-11-02 14:30:00,99.475,99.835,99.415,99.77,10210599985.0
2007-11-02 14:45:00,99.77,99.78,99.66,99.665,14734700016.0
2007-11-02 15:00:00,99.665,99.87,99.64,99.74,14694299992.0
2007-11-02 15:15:00,99.735,99.765,99.685,99.69,14647299993.0
2007-11-02 15:30:00,99.69,99.735,99.555,99.625,14437700013.0
2007-11-02 15:45:00,99.625,99.65,99.35,99.515,13943600000.0
2007-11-02 16:00:00,99.505,99.57,99.345,99.42,16972500015.0
2007-11-02 16:15:00,99.42,99.605,99.35,99.575,17004399997.0
2007-11-02 16:30:00,99.575,99.665,99.435,99.505,20483199946.0
2007-11-02 16:45:00,99.505,99.595,99.43,99.555,16806599951.0
2007-11-02 17:00:00,99.555,99.595,99.475,99.505,15419899940.0
2007-11-02 17:15:00,99.505,99.535,99.355,99.375,16611199961.0
2007-11-02 17:30:00,99.375,99.52,99.365,99.505,21292699951.0
2007-11-02 17:45:00,99.505,99.6,99.385,99.385,21157699977.0
2007-11-02 18:00:00,99.385,99.535,99.385,99.445,18656999970.0
2007-11-02 18:15:00,99.445,99.54,99.38,99.52,17139499968.0
2007-11-02 18:30:00,99.52,99.635,99.485,99.615,20555999969.0
2007-11-02 18:45:00,99.615,99.655,99.475,99.535,20368899966.0
2007-11-02 19:00:00,99.535,99.615,99.5,99.535,16111899990.0
2007-11-02 19:15:00,99.535,99.575,99.465,99.515,14771399978.0
2007-11-02 19:30:00,99.515,99.6,99.495,99.535,13850899971.0
2007-11-02 19:45:00,99.535,99.58,99.48,99.55,11430299975.0
2007-11-02 20:00:00,99.55,99.575,99.475,99.52,10590399982.0
2007-11-02 20:15:00,99.52,99.52,99.425,99.48,13621499998.0
2007-11-02 20:30:00,99.48,99.485,99.385,99.43,12650299951.0
2007-11-02 20:45:00,99.43,99.445,99.38,99.395,11924899959.0
2007-11-02 21:00:00,99.395,99.475,99.395,99.45,10699699976.0
2007-11-02 21:15:00,99.455,99.53,99.435,99.445,10948099991.0
2007-11-02 21:30:00,99.445,99.595,99.43,99.58,9766699989.0
2007-11-02 21:45:00,99.58,99.615,99.505,99.53,10976100014.0
2007-11-02 22:00:00,99.53,99.615,99.515,99.585,6196800000.0
2007-11-02 22:15:00,99.585,99.685,99.56,99.615,6764599995.0
2007-11-02 22:30:00,99.615,99.645,99.54,99.54,6998699980.0
2007-11-02 22:45:00,99.54,99.605,99.47,99.485,6258100002.0
2007-11-05 00:00:00,99.482,99.51,99.433,99.455,9299000005.0
2007-11-05 00:15:00,99.455,99.465,99.395,99.435,4072600000.0
2007-11-05 00:30:00,99.435,99.465,99.4,99.455,3931700000.0
2007-11-05 00:45:00,99.45,99.495,99.405,99.465,6233099999.0
2007-11-05 01:00:00,99.465,99.505,99.43,99.445,7688699976.0
2007-11-05 01:15:00,99.445,99.515,99.425,99.48,10103500015.0
2007-11-05 01:30:00,99.485,99.495,99.425,99.445,8755999996.0
2007-11-05 01:45:00,99.445,99.485,99.4,99.425,9374199994.0
2007-11-05 02:00:00,99.425,99.45,99.345,99.445,12644300016.0
2007-11-05 02:15:00,99.44,99.455,99.215,99.37,15417299985.0
2007-11-05 02:30:00,99.37,99.38,99.3,99.355,10866400000.0
2007-11-05 02:45:00,99.355,99.47,99.355,99.455,9687800046.0
2007-11-05 03:00:00,99.455,99.57,99.43,99.505,11391799995.0
2007-11-05 03:15:00,99.505,99.505,99.44,99.455,12341300034.0
2007-11-05 03:30:00,99.455,99.455,99.4,99.405,6744000002.0
2007-11-05 03:45:00,99.405,99.41,99.35,99.385,7036600000.0
2007-11-05 04:00:00,99.385,99.475,99.365,99.47,8108900007.0
2007-11-05 04:15:00,99.47,99.48,99.445,99.445,7046100002.0
2007-11-05 04:30:00,99.44,99.455,99.4,99.42,6990500002.0
2007-11-05 04:45:00,99.42,99.435,99.37,99.38,6755699998.0
2007-11-05 05:00:00,99.38,99.385,99.275,99.285,9289299999.0
2007-11-05 05:15:00,99.285,99.335,99.265,99.275,7521800000.0
2007-11-05 05:30:00,99.285,99.31,99.26,99.295,5107199999.0
2007-11-05 05:45:00,99.295,99.36,99.265,99.3,7372600003.0
2007-11-05 06:00:00,99.3,99.3,99.265,99.295,5459400004.0
2007-11-05 06:15:00,99.285,99.375,99.28,99.295,7331699998.0
2007-11-05 06:30:00,99.295,99.33,99.249,99.283,7181499998.0
2007-11-05 06:45:00,99.305,99.325,99.285,99.31,4756600002.0
2007-11-05 07:00:00,99.31,99.31,99.26,99.27,4665099991.0
2007-11-05 07:15:00,99.27,99.29,99.24,99.25,4943300000.0
2007-11-05 07:30:00,99.25,99.35,99.25,99.325,4626500000.0
2007-11-05 07:45:00,99.32,99.46,99.3,99.45,6144599998.0
2007-11-05 08:00:00,99.45,99.49,99.415,99.44,6557999996.0
2007-11-05 08:15:00,99.45,99.51,99.345,99.365,6887200000.0
2007-11-05 08:30:00,99.365,99.435,99.35,99.41,7016800000.0
2007-11-05 08:45:00,99.41,99.44,99.33,99.42,6033000000.0
2007-11-05 09:00:00,99.42,99.43,99.32,99.35,11787000000.0
2007-11-05 09:15:00,99.345,99.37,99.31,99.335,11310399985.0
2007-11-05 09:30:00,99.335,99.37,99.295,99.34,12863400008.0
2007-11-05 09:45:00,99.34,99.385,99.085,99.195,18965999998.0
2007-11-05 10:00:00,99.195,99.195,99.0,99.095,18601299961.0
2007-11-05 10:15:00,99.095,99.155,99.045,99.065,16510499958.0
2007-11-05 10:30:00,99.065,99.09,99.02,99.065,12908499963.0
2007-11-05 10:45:00,99.065,99.23,99.055,99.18,15213299947.0
2007-11-05 11:00:00,99.18,99.215,99.13,99.155,12730399964.0
2007-11-05 11:15:00,99.155,99.235,99.135,99.155,10376799965.0
2007-11-05 11:30:00,99.155,99.18,99.025,99.045,15441699954.0
2007-11-05 11:45:00,99.045,99.13,99.005,99.04,13702099968.0
2007-11-05 12:00:00,99.04,99.1,98.945,99.06,14409199969.0
2007-11-05 12:15:00,99.06,99.1,99.005,99.055,11821599988.0
2007-11-05 12:30:00,99.055,99.075,98.985,99.035,9781899972.0
2007-11-05 12:45:00,99.035,99.045,98.9,98.98,12624199963.0
2007-11-05 13:00:00,98.98,98.995,98.825,98.895,12914099910.0
2007-11-05 13:15:00,98.895,99.035,98.855,99.0,13381599968.0
2007-11-05 13:30:00,99.0,99.02,98.97,98.99,12088699947.0
2007-11-05 13:45:00,98.99,99.075,98.96,98.975,11632399971.0
2007-11-05 14:00:00,98.975,99.005,98.875,98.925,13594199930.0
2007-11-05 14:15:00,98.925,99.05,98.925,98.98,10804799993.0
2007-11-05 14:30:00,98.98,98.995,98.895,98.945,8804899982.0
2007-11-05 14:45:00,98.94,99.065,98.94,99.055,10978599997.0
2007-11-05 15:00:00,99.055,99.14,99.04,99.12,12613999991.0
2007-11-05 15:15:00,99.13,99.18,99.0,99.09,22740800160.0
2007-11-05 15:30:00,99.08,99.1,99.045,99.055,22083600144.0
2007-11-05 15:45:00,99.055,99.155,99.04,99.115,16293600008.0
2007-11-05 16:00:00,99.12,99.16,99.05,99.055,12346300010.0
2007-11-05 16:15:00,99.055,99.08,99.005,99.035,12163199990.0
2007-11-05 16:30:00,99.035,99.155,99.0,99.06,18454399972.0
2007-11-05 16:45:00,99.06,99.175,99.04,99.075,20499899886.0
2007-11-05 17:00:00,99.075,99.275,99.065,99.235,18356699987.0
2007-11-05 17:15:00,99.235,99.25,99.155,99.185,20902799955.0
2007-11-05 17:30:00,99.185,99.3,99.16,99.275,20386099957.0
2007-11-05 17:45:00,99.275,99.28,99.205,99.245,19566099932.0
2007-11-05 18:00:00,99.245,99.305,99.22,99.225,19429799966.0
2007-11-05 18:15:00,99.225,99.235,99.135,99.18,19016299956.0
2007-11-05 18:30:00,99.18,99.305,99.15,99.295,18249399947.0
2007-11-05 18:45:00,99.295,99.335,99.255,99.27,17751299917.0
2007-11-05 19:00:00,99.27,99.295,99.225,99.27,15844699962.0
2007-11-05 19:15:00,99.27,99.285,99.225,99.26,13033299987.0
2007-11-05 19:30:00,99.26,99.33,99.22,99.305,11513199996.0
2007-11-05 19:45:00,99.305,99.335,99.27,99.32,13543699996.0
2007-11-05 20:00:00,99.32,99.345,99.255,99.265,13570499960.0
2007-11-05 20:15:00,99.26,99.27,99.18,99.19,11810999987.0
2007-11-05 20:30:00,99.19,99.205,99.14,99.165,13124000003.0
2007-11-05 20:45:00,99.165,99.185,99.055,99.12,16204899987.0
2007-11-05 21:00:00,99.12,99.17,99.085,99.135,14884499963.0
2007-11-05 21:15:00,99.135,99.145,99.065,99.085,13350799976.0
2007-11-05 21:30:00,99.085,99.205,99.075,99.175,12392099998.0
2007-11-05 21:45:00,99.175,99.245,99.145,99.18,12906899996.0
2007-11-05 22:00:00,99.18,99.3,99.145,99.295,16043400005.0
2007-11-05 22:15:00,99.295,99.43,99.29,99.345,16372699992.0
2007-11-05 22:30:00,99.345,99.365,99.26,99.275,13578799982.0
2007-11-05 22:45:00,99.275,99.315,99.235,99.255,9212799988.0
2007-11-05 23:00:00,99.255,99.315,99.225,99.235,9811199999.0
2007-11-05 23:15:00,99.235,99.235,99.17,99.18,11210299988.0
2007-11-05 23:30:00,99.18,99.25,99.17,99.225,9215999990.0
2007-11-05 23:45:00,99.225,99.255,99.165,99.235,7948900000.0
2007-11-06 00:00:00,99.225,99.285,99.175,99.225,3985900000.0
2007-11-06 00:15:00,99.235,99.295,99.195,99.265,4823700014.0
2007-11-06 00:30:00,99.255,99.265,99.195,99.24,3617499997.0
2007-11-06 00:45:00,99.24,99.305,99.22,99.26,7304300000.0
2007-11-06 01:00:00,99.26,99.26,99.145,99.165,8441800000.0
2007-11-06 01:15:00,99.165,99.23,99.155,99.22,7254100000.0
2007-11-06 01:30:00,99.22,99.255,99.205,99.205,6407400001.0
2007-11-06 01:45:00,99.205,99.22,99.1,99.125,12068000001.0
2007-11-06 02:00:00,99.125,99.18,99.1,99.165,9511600000.0
2007-11-06 02:15:00,99.165,99.225,99.165,99.195,10073600002.0
2007-11-06 02:30:00,99.195,99.29,99.18,99.255,7926400014.0
2007-11-06 02:45:00,99.255,99.28,99.215,99.245,5848100003.0
2007-11-06 03:00:00,99.25,99.345,99.235,99.26,7529700000.0
2007-11-06 03:15:00,99.26,99.265,99.205,99.22,8478499991.0
2007-11-06 03:30:00,99.22,99.265,99.205,99.225,8531499998.0
2007-11-06 03:45:00,99.225,99.315,99.215,99.295,6761799999.0
2007-11-06 04:00:00,99.29,99.32,99.23,99.245,9233900007.0
2007-11-06 04:15:00,99.245,99.25,99.18,99.205,6592100001.0
2007-11-06 04:30:00,99.205,99.27,99.205,99.265,8130700008.0
2007-11-06 04:45:00,99.265,99.305,99.255,99.3,5652499999.0
2007-11-06 05:00:00,99.3,99.32,99.275,99.275,6861700005.0
2007-11-06 05:15:00,99.275,99.34,99.275,99.325,6941600001.0
2007-11-06 05:30:00,99.325,99.385,99.295,99.375,7787900000.0
2007-11-06 05:45:00,99.375,99.495,99.35,99.47,9267200000.0
2007-11-06 06:00:00,99.47,99.475,99.425,99.435,9923100004.0
2007-11-06 06:15:00,99.435,99.455,99.4,99.42,6529100000.0
2007-11-06 06:30:00,99.42,99.545,99.39,99.44,10962900000.0
2007-11-06 06:45:00,99.44,99.51,99.435,99.46,8308799999.0
2007-11-06 07:00:00,99.46,99.51,99.445,99.48,6701100000.0
2007-11-06 07:15:00,99.48,99.53,99.465,99.475,6698400000.0
2007-11-06 07:30:00,99.47,99.57,99.47,99.535,7588899990.0
2007-11-06 07:45:00,99.535,99.565,99.505,99.525,8702499999.0
2007-11-06 08:00:00,99.525,99.54,99.47,99.485,9883799997.0
2007-11-06 08:15:00,99.485,99.565,99.47,99.505,9296399998.0
2007-11-06 08:30:00,99.505,99.565,99.495,99.55,6278799998.0
2007-11-06 08:45:00,99.55,99.675,99.55,99.63,10534499999.0
2007-11-06 09:00:00,99.63,99.7,99.615,99.695,10271699999.0
2007-11-06 09:15:00,99.695,99.755,99.675,99.68,14260500004.0
2007-11-06 09:30:00,99.68,99.79,99.67,99.73,7754000000.0
2007-11-06 09:45:00,99.73,100.055,99.71,99.97,12132500004.0
2007-11-06 10:00:00,99.97,100.045,99.9,99.925,7533900000.0
2007-11-06 10:15:00,99.925,100.01,99.915,99.98,7371700000.0
2007-11-06 10:30:00,99.975,99.99,99.87,99.945,7008600001.0
2007-11-06 10:45:00,99.95,100.01,99.885,99.985,6553800000.0
2007-11-06 11:00:00,99.985,99.99,99.82,99.895,8695600000.0
2007-11-06 11:15:00,99.89,100.02,99.88,99.965,8106600002.0
2007-11-06 11:30:00,99.965,99.98,99.895,99.905,6352500003.0
2007-11-06 11:45:00,99.905,100.02,99.895,99.975,6800600008.0
2007-11-06 12:00:00,99.97,100.045,99.965,100.01,10550900007.0
2007-11-06 12:15:00,100.01,100.04,99.985,100.015,6425100000.0
2007-11-06 12:30:00,100.015,100.03,99.96,100.03,5842100001.0
2007-11-06 12:45:00,100.03,100.045,99.96,99.99,6049600000.0
2007-11-06 13:00:00,99.99,100.22,99.975,100.185,7557799999.0
2007-11-06 13:15:00,100.185,100.19,100.095,100.155,8745600000.0
2007-11-06 13:30:00,100.155,100.275,100.13,100.255,9586699996.0
2007-11-06 13:45:00,100.255,100.295,100.225,100.23,9626600000.0
2007-11-06 14:00:00,100.23,100.285,100.21,100.22,7111800000.0
2007-11-06 14:15:00,100.22,100.255,100.18,100.205,8815450000.0
2007-11-06 14:30:00,100.205,100.215,100.15,100.18,4746500000.0
2007-11-06 14:45:00,100.18,100.19,100.075,100.075,5432800003.0
2007-11-06 15:00:00,100.075,100.2,100.055,100.18,5734900010.0
2007-11-06 15:15:00,100.18,100.18,100.115,100.175,5579200015.0
2007-11-06 15:30:00,100.175,100.2,100.14,100.155,6708100015.0
2007-11-06 15:45:00,100.155,100.17,100.095,100.145,6607700001.0
2007-11-06 16:00:00,100.14,100.17,100.01,100.135,9041599999.0
2007-11-06 16:15:00,100.14,100.155,100.11,100.15,7471199991.0
2007-11-06 16:30:00,100.155,100.265,100.155,100.235,15508100017.0
2007-11-06 16:45:00,100.235,100.24,100.125,100.135,13682199998.0
2007-11-06 17:00:00,100.135,100.165,100.075,100.155,11319800009.0
2007-11-06 17:15:00,100.155,100.19,100.095,100.11,12122400011.0
2007-11-06 17:30:00,100.11,100.125,100.02,100.06,15287599993.0
2007-11-06 17:45:00,100.06,100.08,99.775,99.805,14359599975.0
2007-11-06 18:00:00,99.805,99.965,99.805,99.875,15348999983.0
2007-11-06 18:15:00,99.875,99.975,99.865,99.935,10471100015.0
2007-11-06 18:30:00,99.935,99.94,99.84,99.875,14274700007.0
2007-11-06 18:45:00,99.87,100.035,99.86,99.965,10403900003.0
2007-11-06 19:00:00,99.965,100.005,99.93,99.995,11754900005.0
2007-11-06 19:15:00,99.995,100.045,99.975,99.995,10806699997.0
2007-11-06 19:30:00,99.995,100.015,99.905,99.945,8451199999.0
2007-11-06 19:45:00,99.945,100.01,99.94,99.99,9321399998.0
2007-11-06 20:00:00,99.99,100.05,99.965,100.03,11558799983.0
2007-11-06 20:15:00,100.035,100.05,99.985,100.005,9582700006.0
2007-11-06 20:30:00,100.005,100.08,100.0,100.055,8243400001.0
2007-11-06 20:45:00,100.06,100.075,99.995,100.0,7434099995.0
2007-11-06 21:00:00,100.0,100.05,99.99,100.02,8189500006.0
2007-11-06 21:15:00,100.02,100.03,99.975,99.985,9458000006.0
2007-11-06 21:30:00,99.985,100.025,99.955,100.0,8908099999.0
2007-11-06 21:45:00,99.995,100.01,99.935,99.975,11830100018.0
2007-11-06 22:00:00,99.975,100.075,99.975,100.06,10036900004.0
2007-11-06 22:15:00,100.06,100.12,100.055,100.1,7739000006.0
2007-11-06 22:30:00,100.105,100.135,100.06,100.11,5546200000.0
2007-11-06 22:45:00,100.11,100.16,100.09,100.145,8859700006.0
2007-11-06 23:00:00,100.145,100.145,100.095,100.12,4872200000.0
2007-11-06 23:15:00,100.12,100.16,100.1,100.145,6165100000.0
2007-11-06 23:30:00,100.145,100.185,100.125,100.175,4138600001.0
2007-11-06 23:45:00,100.175,100.245,100.165,100.215,10766100000.0
2007-11-07 00:00:00,100.215,100.235,100.165,100.165,5017400000.0
2007-11-07 00:15:00,100.165,100.19,100.115,100.145,4153300004.0
2007-11-07 00:30:00,100.145,100.205,100.075,100.145,6199099996.0
2007-11-07 00:45:00,100.145,100.215,100.125,100.215,2811600000.0
2007-11-07 01:00:00,100.215,100.235,100.135,100.175,5354900000.0
2007-11-07 01:15:00,100.175,100.305,100.155,100.265,4333400001.0
2007-11-07 01:30:00,100.265,100.275,100.21,100.225,5585900002.0
2007-11-07 01:45:00,100.235,100.275,100.2,100.255,3928100000.0
2007-11-07 02:00:00,100.255,100.255,100.19,100.235,6230099997.0
2007-11-07 02:15:00,100.235,100.28,100.225,100.225,10945399999.0
2007-11-07 02:30:00,100.225,100.245,100.19,100.19,7402599987.0
2007-11-07 02:45:00,100.19,100.25,100.185,100.225,19848299992.0
2007-11-07 03:00:00,100.225,100.235,100.185,100.22,9096100000.0
2007-11-07 03:15:00,100.22,100.245,100.195,100.215,8804200000.0
2007-11-07 03:30:00,100.215,100.225,100.165,100.165,6866800012.0
2007-11-07 03:45:00,100.165,100.205,100.155,100.18,12222200000.0
2007-11-07 04:00:00,100.18,100.24,100.175,100.21,13277000004.0
2007-11-07 04:15:00,100.21,100.64,100.18,100.565,12269700007.0
2007-11-07 04:30:00,100.565,100.725,100.34,100.5,24114100014.0
2007-11-07 04:45:00,100.5,100.645,100.4,100.46,18091999998.0
2007-11-07 05:00:00,100.46,100.51,100.42,100.495,11680499998.0
2007-11-07 05:15:00,100.485,100.575,100.415,100.485,12176599999.0
2007-11-07 05:30:00,100.485,100.53,100.37,100.485,10865799999.0
2007-11-07 05:45:00,100.485,100.515,100.415,100.42,7125299998.0
2007-11-07 06:00:00,100.42,100.42,100.275,100.28,9611500000.0
2007-11-07 06:15:00,100.28,100.41,100.28,100.36,10133300000.0
2007-11-07 06:30:00,100.36,100.43,100.32,100.36,10138600002.0
2007-11-07 06:45:00,100.36,100.37,100.3,100.32,12714799984.0
2007-11-07 07:00:00,100.32,100.36,100.19,100.285,10916600000.0
2007-11-07 07:15:00,100.29,100.345,100.22,100.345,13596399991.0
2007-11-07 07:30:00,100.35,100.36,100.185,100.255,12240899996.0
2007-11-07 07:45:00,100.245,100.265,100.095,100.215,9488800000.0
2007-11-07 08:00:00,100.215,100.27,100.14,100.23,8731100001.0
2007-11-07 08:15:00,100.23,100.315,100.17,100.25,6009200000.0
2007-11-07 08:30:00,100.25,100.3,100.18,100.19,5674999999.0
2007-11-07 08:45:00,100.19,100.25,100.17,100.235,7130299993.0
2007-11-07 09:00:00,100.235,100.24,100.115,100.12,11126899998.0
2007-11-07 09:15:00,100.12,100.155,99.945,99.98,12910499999.0
2007-11-07 09:30:00,99.98,100.005,99.89,99.945,9523900000.0
2007-11-07 09:45:00,99.945,100.12,99.94,100.095,8193300003.0
2007-11-07 10:00:00,100.095,100.11,99.925,99.94,15044499955.0
2007-11-07 10:15:00,99.94,100.025,99.935,99.985,10633899978.0
2007-11-07 10:30:00,99.985,100.115,99.98,100.04,10500900001.0
2007-11-07 10:45:00,100.045,100.175,100.0,100.145,12479999988.0
2007-11-07 11:00:00,100.145,100.235,100.105,100.235,14701299962.0
2007-11-07 11:15:00,100.225,100.495,100.195,100.305,13024599997.0
2007-11-07 11:30:00,100.305,100.335,100.125,100.135,12199699990.0
2007-11-07 11:45:00,100.135,100.345,100.105,100.275,10368399996.0
2007-11-07 12:00:00,100.275,100.285,100.04,100.195,14135899974.0
2007-11-07 12:15:00,100.195,100.22,99.995,100.07,12155499992.0
2007-11-07 12:30:00,100.075,100.085,99.915,99.985,11898600026.0
2007-11-07 12:45:00,99.985,100.085,99.915,100.03,17196800026.0
2007-11-07 13:00:00,100.03,100.04,99.94,100.0,11297300003.0
2007-11-07 13:15:00,100.0,100.04,99.865,100.005,11774700005.0
2007-11-07 13:30:00,100.015,100.065,99.975,100.02,16899199994.0
2007-11-07 13:45:00,100.025,100.08,99.955,99.97,16551200007.0
2007-11-07 14:00:00,99.965,99.995,99.725,99.845,20170200006.0
2007-11-07 14:15:00,99.845,99.88,99.735,99.83,18409500008.0
2007-11-07 14:30:00,99.83,99.96,99.795,99.955,15516699936.0
2007-11-07 14:45:00,99.955,100.095,99.93,100.025,17366449985.0
2007-11-07 15:00:00,100.025,100.215,99.985,100.105,17721799949.0
2007-11-07 15:15:00,100.105,100.165,100.015,100.115,17362099952.0
2007-11-07 15:30:00,100.115,100.18,99.975,100.025,16300999991.0
2007-11-07 15:45:00,100.03,100.175,100.025,100.145,16313999983.0
2007-11-07 16:00:00,100.145,100.2,100.09,100.165,16256199982.0
2007-11-07 16:15:00,100.165,100.205,100.115,100.165,20054699967.0
2007-11-07 16:30:00,100.165,100.195,100.025,100.1,19097599998.0
2007-11-07 16:45:00,100.1,100.155,100.055,100.145,18139699952.0
2007-11-07 17:00:00,100.145,100.175,100.055,100.105,16830500005.0
2007-11-07 17:15:00,100.105,100.125,99.945,99.985,16796200003.0
2007-11-07 17:30:00,99.99,100.005,99.845,99.85,18902399995.0
2007-11-07 17:45:00,99.855,99.92,99.795,99.825,18089500003.0
2007-11-07 18:00:00,99.825,99.915,99.75,99.795,17933900008.0
2007-11-07 18:15:00,99.795,99.905,99.78,99.875,14991299992.0
2007-11-07 18:30:00,99.875,99.9,99.805,99.81,16913099973.0
2007-11-07 18:45:00,99.815,99.935,99.795,99.935,16059699968.0
2007-11-07 19:00:00,99.935,99.935,99.75,99.765,13502799976.0
2007-11-07 19:15:00,99.765,99.85,99.745,99.815,14641199978.0
2007-11-07 19:30:00,99.815,99.865,99.79,99.815,13652000002.0
2007-11-07 19:45:00,99.815,99.845,99.765,99.815,14000399971.0
2007-11-07 20:00:00,99.815,99.875,99.755,99.825,12399300032.0
2007-11-07 20:15:00,99.825,99.85,99.655,99.83,18427700020.0
2007-11-07 20:30:00,99.715,99.805,99.685,99.765,13704000018.0
2007-11-07 20:45:00,99.765,99.885,99.735,99.805,13427800036.0
2007-11-07 21:00:00,99.805,99.865,99.725,99.865,13658899992.0
2007-11-07 21:15:00,99.865,99.885,99.765,99.825,14532200012.0
2007-11-07 21:30:00,99.825,99.895,99.79,99.865,15279349978.0
2007-11-07 21:45:00,99.865,99.875,99.725,99.725,12822299996.0
2007-11-07 22:00:00,99.725,99.775,99.675,99.73,14436599997.0
2007-11-07 22:15:00,99.73,99.755,99.515,99.585,12702799996.0
2007-11-07 22:30:00,99.575,99.615,99.475,99.565,15108299990.0
2007-11-07 22:45:00,99.565,99.575,99.345,99.445,14709599997.0
2007-11-07 23:00:00,99.445,99.515,99.435,99.495,10742100000.0
2007-11-07 23:15:00,99.495,99.565,99.48,99.56,9422399995.0
2007-11-07 23:30:00,99.56,99.565,99.475,99.495,7727800006.0
2007-11-07 23:45:00,99.495,99.515,99.315,99.325,9347100005.0
2007-11-08 00:00:00,99.325,99.325,99.225,99.285,5593900000.0
2007-11-08 00:15:00,99.285,99.3,98.89,99.02,11090900006.0
2007-11-08 00:30:00,99.02,99.15,98.945,99.095,9191600010.0
2007-11-08 00:45:00,99.095,99.125,98.97,99.115,9432900000.0
2007-11-08 01:00:00,99.115,99.195,99.045,99.115,12656000003.0
2007-11-08 01:15:00,99.12,99.235,99.045,99.225,8843600000.0
2007-11-08 01:30:00,99.225,99.27,99.125,99.125,11118300003.0
2007-11-08 01:45:00,99.125,99.32,99.11,99.275,11851800012.0
2007-11-08 02:00:00,99.275,99.385,99.205,99.375,7837900007.0
2007-11-08 02:15:00,99.385,99.48,99.345,99.455,11020000005.0
2007-11-08 02:30:00,99.45,99.655,99.345,99.59,12779900005.0
2007-11-08 02:45:00,99.59,99.73,99.485,99.52,12098999988.0
2007-11-08 03:00:00,99.52,99.645,99.495,99.615,11452700001.0
2007-11-08 03:15:00,99.615,99.89,99.61,99.83,3622000000.0
2007-11-08 03:30:00,99.83,99.885,99.67,99.705,7675500000.0
2007-11-08 03:45:00,99.71,99.77,99.655,99.77,6085000000.0
2007-11-08 04:00:00,99.77,99.78,99.625,99.66,3521800000.0
2007-11-08 04:15:00,99.66,99.725,99.62,99.66,6819999994.0
2007-11-08 04:30:00,99.66,99.73,99.625,99.66,6514399995.0
2007-11-08 04:45:00,99.66,99.7,99.59,99.7,1993300000.0
2007-11-08 05:00:00,99.7,99.7,99.605,99.615,3809900000.0
2007-11-08 05:15:00,99.615,99.63,99.47,99.55,4307000000.0
2007-11-08 05:30:00,99.55,99.56,99.42,99.505,8886999999.0
2007-11-08 05:45:00,99.505,99.54,99.45,99.46,3288899999.0
2007-11-08 06:00:00,99.46,99.495,99.44,99.44,6049800000.0
2007-11-08 06:15:00,99.44,99.54,99.44,99.5,3063400000.0
2007-11-08 06:30:00,99.495,99.555,99.44,99.515,7288800000.0
2007-11-08 06:45:00,99.515,99.53,99.455,99.485,5575300000.0
2007-11-08 07:00:00,99.485,99.525,99.38,99.525,6096999995.0
2007-11-08 07:15:00,99.525,99.555,99.47,99.55,10508099999.0
2007-11-08 07:30:00,99.55,99.585,99.515,99.57,4637900000.0
2007-11-08 07:45:00,99.57,99.61,99.515,99.53,6216300000.0
2007-11-08 08:00:00,99.53,99.545,99.39,99.435,8532100000.0
2007-11-08 08:15:00,99.435,99.57,99.425,99.555,10273500000.0
2007-11-08 08:30:00,99.555,99.6,99.425,99.465,10360600000.0
2007-11-08 08:45:00,99.465,99.51,99.335,99.335,6636000000.0
2007-11-08 09:00:00,99.335,99.47,99.24,99.425,10037799997.0
2007-11-08 09:15:00,99.425,99.58,99.4,99.505,9429500002.0
2007-11-08 09:30:00,99.505,99.59,99.48,99.575,8385950000.0
2007-11-08 09:45:00,99.575,99.615,99.495,99.545,12097000019.0
2007-11-08 10:00:00,99.545,99.715,99.51,99.715,16121299996.0
2007-11-08 10:15:00,99.715,99.765,99.645,99.65,13841450004.0
2007-11-08 10:30:00,99.655,99.715,99.625,99.625,12586399991.0
2007-11-08 10:45:00,99.625,99.845,99.605,99.825,14161299997.0
2007-11-08 11:00:00,99.815,99.84,99.725,99.775,15157499963.0
2007-11-08 11:15:00,99.775,99.89,99.76,99.79,15843899932.0
2007-11-08 11:30:00,99.79,99.88,99.755,99.785,14726699995.0
2007-11-08 11:45:00,99.785,99.915,99.765,99.785,13924749990.0
2007-11-08 12:00:00,99.785,99.865,99.69,99.805,13743799997.0
2007-11-08 12:15:00,99.795,99.875,99.77,99.845,15053299986.0
2007-11-08 12:30:00,99.845,99.885,99.805,99.835,12722400007.0
2007-11-08 12:45:00,99.835,99.885,99.785,99.835,12300749999.0
2007-11-08 13:00:00,99.835,99.915,99.785,99.875,10705249992.0
2007-11-08 13:15:00,99.875,99.9,99.81,99.82,8906100004.0
2007-11-08 13:30:00,99.825,99.855,99.8,99.835,8050250006.0
2007-11-08 13:45:00,99.835,99.955,99.815,99.895,11363700002.0
2007-11-08 14:00:00,99.895,99.955,99.805,99.945,13335999986.0
2007-11-08 14:15:00,99.945,100.035,99.85,99.965,17605800007.0
2007-11-08 14:30:00,99.975,100.015,99.9,99.91,12670999996.0
2007-11-08 14:45:00,99.91,99.985,99.87,99.92,14659099983.0
2007-11-08 15:00:00,99.92,100.005,99.905,99.915,14031199990.0
2007-11-08 15:15:00,99.915,99.945,99.78,99.845,14352999995.0
2007-11-08 15:30:00,99.845,99.895,99.805,99.875,11036649985.0
2007-11-08 15:45:00,99.875,99.935,99.795,99.895,12038699968.0
2007-11-08 16:00:00,99.89,99.995,99.88,99.925,12441749970.0
2007-11-08 16:15:00,99.925,99.955,99.785,99.825,11138699999.0
2007-11-08 16:30:00,99.825,99.905,99.715,99.725,15085949978.0
2007-11-08 16:45:00,99.725,99.935,99.685,99.91,13615749984.0
2007-11-08 17:00:00,99.91,100.05,99.84,99.975,16839699995.0
2007-11-08 17:15:00,99.975,100.14,99.945,100.025,18247649997.0
2007-11-08 17:30:00,100.025,100.055,99.875,99.875,14706800023.0
2007-11-08 17:45:00,99.875,100.04,99.82,99.935,18618599999.0
2007-11-08 18:00:00,99.935,99.995,99.875,99.945,18079199979.0
2007-11-08 18:15:00,99.94,100.03,99.925,99.995,12836249995.0
2007-11-08 18:30:00,99.995,100.07,99.955,100.045,16230350001.0
2007-11-08 18:45:00,100.045,100.075,99.945,99.995,15912149984.0
2007-11-08 19:00:00,99.995,100.005,99.79,99.835,6005000003.0
2007-11-08 19:15:00,99.845,99.885,99.665,99.87,6129999996.0
2007-11-08 19:30:00,99.87,99.925,99.71,99.825,7762499994.0
2007-11-08 19:45:00,99.825,99.855,99.72,99.82,5742399998.0
2007-11-08 20:00:00,99.82,99.855,99.68,99.78,5395099994.0
2007-11-08 20:15:00,99.78,99.915,99.705,99.845,8102899999.0
2007-11-08 20:30:00,99.845,99.935,99.795,99.81,4223100001.0
2007-11-08 20:45:00,99.81,99.83,99.705,99.825,5692799994.0
2007-11-08 21:00:00,99.825,99.825,99.735,99.74,7693000009.0
2007-11-08 21:15:00,99.735,99.755,99.695,99.72,4457599996.0
2007-11-08 21:30:00,99.72,99.74,99.585,99.61,6585699999.0
2007-11-08 21:45:00,99.61,99.72,99.56,99.715,5715000002.0
2007-11-08 22:00:00,99.71,99.75,99.635,99.695,7695800012.0
2007-11-08 22:15:00,99.695,99.88,99.665,99.81,9262799997.0
2007-11-08 22:30:00,99.81,99.98,99.77,99.915,5402900007.0
2007-11-08 22:45:00,99.92,100.05,99.895,99.935,5434000000.0
2007-11-08 23:00:00,99.935,99.955,99.835,99.875,6971399995.0
2007-11-08 23:15:00,99.875,99.935,99.835,99.845,6711899979.0
2007-11-08 23:30:00,99.84,99.905,99.835,99.865,4651000004.0
2007-11-08 23:45:00,99.865,99.895,99.795,99.795,8449999976.0
2007-11-09 00:00:00,99.745,99.895,99.745,99.875,2482100000.0
2007-11-09 00:15:00,99.875,99.94,99.815,99.905,6488499998.0
2007-11-09 00:30:00,99.905,99.945,99.885,99.905,5850100000.0
2007-11-09 00:45:00,99.905,99.945,99.855,99.865,4245300005.0
2007-11-09 01:00:00,99.865,99.915,99.855,99.865,5684400001.0
2007-11-09 01:15:00,99.865,99.89,99.805,99.825,5702799998.0
2007-11-09 01:30:00,99.825,99.885,99.805,99.875,5254200005.0
2007-11-09 01:45:00,99.875,100.005,99.875,99.965,3188299994.0
2007-11-09 02:00:00,99.965,100.075,99.94,100.055,6820299986.0
2007-11-09 02:15:00,100.055,100.245,100.025,100.22,11835100033.0
2007-11-09 02:30:00,100.225,100.28,100.165,100.235,10148799967.0
2007-11-09 02:45:00,100.235,100.235,100.175,100.205,10078199994.0
2007-11-09 03:00:00,100.205,100.375,100.195,100.335,12017300007.0
2007-11-09 03:15:00,100.335,100.365,100.105,100.225,13328699990.0
2007-11-09 03:30:00,100.225,100.385,100.225,100.265,12735099985.0
2007-11-09 03:45:00,100.265,100.29,100.07,100.125,11928999974.0
2007-11-09 04:00:00,100.125,100.255,100.085,100.185,11115499992.0
2007-11-09 04:15:00,100.185,100.245,100.055,100.105,8286399989.0
2007-11-09 04:30:00,100.105,100.225,100.095,100.165,8196399985.0
2007-11-09 04:45:00,100.165,100.185,100.115,100.125,4759200005.0
2007-11-09 05:00:00,100.125,100.155,100.015,100.025,5497099986.0
2007-11-09 05:15:00,100.025,100.225,100.015,100.215,4940999992.0
2007-11-09 05:30:00,100.215,100.375,100.215,100.345,8232999990.0
2007-11-09 05:45:00,100.345,100.365,100.275,100.295,10513699973.0
2007-11-09 06:00:00,100.295,100.335,100.255,100.305,8023399995.0
2007-11-09 06:15:00,100.305,100.365,100.285,100.345,4424500003.0
2007-11-09 06:30:00,100.345,100.425,100.34,100.365,7220600010.0
2007-11-09 06:45:00,100.365,100.455,100.355,100.435,9646600003.0
2007-11-09 07:00:00,100.435,100.495,100.405,100.465,6441799988.0
2007-11-09 07:15:00,100.465,100.465,100.385,100.41,9252599980.0
2007-11-09 07:30:00,100.41,100.41,100.315,100.345,7700299988.0
2007-11-09 07:45:00,100.345,100.415,100.305,100.385,9842999959.0
2007-11-09 08:00:00,100.385,100.445,100.32,100.375,12712400007.0
2007-11-09 08:15:00,100.375,100.385,100.245,100.31,11930700046.0
2007-11-09 08:30:00,100.305,100.32,100.195,100.25,3411100002.0
2007-11-09 08:45:00,100.25,100.315,100.145,100.145,5022100004.0
2007-11-09 09:00:00,100.145,100.24,100.145,100.2,2680300001.0
2007-11-09 09:15:00,100.195,100.255,100.185,100.225,3288200001.0
2007-11-09 09:30:00,100.225,100.29,100.085,100.145,8578499995.0
2007-11-09 09:45:00,100.145,100.2,100.08,100.185,8554499993.0
2007-11-09 10:00:00,100.185,100.19,99.83,99.885,11025500024.0
2007-11-09 10:15:00,99.885,100.02,99.87,99.925,12004150030.0
2007-11-09 10:30:00,99.925,100.06,99.925,100.015,11003100008.0
2007-11-09 10:45:00,100.025,100.03,99.95,99.985,9660100016.0
2007-11-09 11:00:00,99.99,100.015,99.825,99.945,12191600009.0
2007-11-09 11:15:00,99.945,99.96,99.815,99.915,12466600003.0
2007-11-09 11:30:00,99.915,99.935,99.705,99.71,12309400009.0
2007-11-09 11:45:00,99.715,99.84,99.615,99.66,10790000011.0
2007-11-09 12:00:00,99.66,99.7,99.46,99.605,14039099990.0
2007-11-09 12:15:00,99.605,99.645,99.425,99.445,11227300010.0
2007-11-09 12:30:00,99.445,99.46,98.875,98.935,12799999984.0
2007-11-09 12:45:00,98.935,99.195,98.805,99.155,10527799991.0
2007-11-09 13:00:00,99.155,99.295,99.1,99.185,10393399990.0
2007-11-09 13:15:00,99.185,99.2,98.985,99.015,9664999995.0
2007-11-09 13:30:00,99.015,99.195,98.835,98.87,9482600003.0
2007-11-09 13:45:00,98.87,99.06,98.805,98.955,9023400006.0
2007-11-09 14:00:00,98.955,99.17,98.865,99.0,22808399944.0
2007-11-09 14:15:00,99.0,99.065,98.87,99.01,14750850021.0
2007-11-09 14:30:00,99.015,99.135,98.94,99.045,13942999988.0
2007-11-09 14:45:00,99.045,99.07,98.975,99.045,11516800002.0
2007-11-09 15:00:00,99.045,99.17,99.005,99.01,9019400014.0
2007-11-09 15:15:00,99.015,99.08,98.885,99.005,7804999998.0
2007-11-09 15:30:00,99.005,99.09,98.835,98.925,11083299977.0
2007-11-09 15:45:00,98.925,98.955,98.855,98.94,8938799995.0
2007-11-09 16:00:00,98.95,99.025,98.895,98.985,9771900013.0
2007-11-09 16:15:00,98.985,99.085,98.65,98.66,8162000005.0
2007-11-09 16:30:00,98.63,98.81,98.62,98.66,18844699995.0
2007-11-09 16:45:00,98.66,98.83,98.6,98.6,18292149988.0
2007-11-09 17:00:00,98.6,98.94,98.555,98.63,14937400001.0
2007-11-09 17:15:00,98.75,98.945,98.72,98.895,19529399988.0
2007-11-09 17:30:00,98.9,98.95,98.79,98.825,17233600000.0
2007-11-09 17:45:00,98.825,98.85,98.65,98.69,17153100017.0
2007-11-09 18:00:00,98.69,98.765,98.6,98.64,20631599994.0
2007-11-09 18:15:00,98.64,98.815,98.55,98.63,16172099996.0
2007-11-09 18:30:00,98.625,98.745,98.525,98.68,17615799990.0
2007-11-09 18:45:00,98.68,98.77,98.635,98.725,14660599997.0
2007-11-09 19:00:00,98.725,98.73,98.565,98.645,18087100005.0
2007-11-09 19:15:00,98.645,98.8,98.63,98.75,15215699975.0
2007-11-09 19:30:00,98.75,98.925,98.735,98.78,11444000004.0
2007-11-09 19:45:00,98.78,98.88,98.7,98.72,15544700011.0
2007-11-09 20:00:00,98.72,98.815,98.66,98.67,11175000003.0
2007-11-09 20:15:00,98.67,98.74,98.615,98.655,10366800004.0
2007-11-09 20:30:00,98.655,98.7,98.6,98.625,6443900001.0
2007-11-09 20:45:00,98.61,98.635,98.555,98.555,2547500000.0
2007-11-09 21:00:00,98.555,98.735,98.54,98.66,4091200000.0
2007-11-09 21:15:00,98.66,98.715,98.595,98.645,6326200005.0
2007-11-09 21:30:00,98.645,98.8,98.6,98.74,4729600004.0
2007-11-09 21:45:00,98.745,98.775,98.685,98.745,4901850001.0
2007-11-09 22:00:00,98.755,98.845,98.725,98.815,5011300003.0
2007-11-09 22:15:00,98.815,98.85,98.775,98.83,4312049988.0
2007-11-09 22:30:00,98.83,98.855,98.605,98.695,5835999996.0
2007-11-09 22:45:00,98.695,98.695,98.525,98.535,9884599996.0
2007-11-09 23:00:00,98.525,98.632,98.495,98.59,5465000003.0
2007-11-09 23:15:00,98.586,98.657,98.578,98.64,7274800003.0
2007-11-09 23:30:00,98.637,98.64,98.525,98.526,6367600002.0
2007-11-09 23:45:00,98.518,98.598,98.509,98.546,8775300003.0
2007-11-12 00:00:00,98.206,98.257,98.145,98.24,6045299998.0
2007-11-12 00:15:00,98.23,98.36,98.19,98.31,7111400001.0
2007-11-12 00:30:00,98.31,98.34,98.175,98.28,9606899999.0
2007-11-12 00:45:00,98.27,98.38,98.27,98.31,9702500060.0
2007-11-12 01:00:00,98.32,98.42,98.28,98.39,9016200045.0
2007-11-12 01:15:00,98.39,98.42,98.32,98.41,8954800007.0
2007-11-12 01:30:00,98.41,98.53,98.4,98.52,9389700016.0
2007-11-12 01:45:00,98.52,98.55,98.375,98.46,11443199987.0
2007-11-12 02:00:00,98.46,98.515,98.385,98.42,18018900043.0
2007-11-12 02:15:00,98.42,98.545,98.41,98.505,9871800018.0
2007-11-12 02:30:00,98.505,98.525,98.315,98.36,13141799982.0
2007-11-12 02:45:00,98.36,98.37,98.195,98.285,21764299952.0
2007-11-12 03:00:00,98.275,98.365,98.215,98.265,8387699986.0
2007-11-12 03:15:00,98.265,98.32,98.205,98.31,12517399993.0
2007-11-12 03:30:00,98.31,98.33,98.215,98.22,6700600005.0
2007-11-12 03:45:00,98.22,98.38,98.215,98.36,4510900000.0
2007-11-12 04:00:00,98.37,98.41,98.345,98.39,2378800000.0
2007-11-12 04:15:00,98.39,98.4,98.3,98.335,3563500005.0
2007-11-12 04:30:00,98.335,98.345,98.27,98.31,5758600016.0
2007-11-12 04:45:00,98.31,98.34,98.25,98.28,6740899974.0
2007-11-12 05:00:00,98.275,98.315,97.92,98.185,7697299998.0
2007-11-12 05:15:00,98.185,98.2,97.99,97.99,10226799984.0
2007-11-12 05:30:00,97.99,97.995,97.71,97.73,10924149963.0
2007-11-12 05:45:00,97.73,98.02,97.72,97.945,10970749979.0
2007-11-12 06:00:00,97.95,97.99,97.865,97.955,11028099986.0
2007-11-12 06:15:00,97.955,97.985,97.735,97.795,6599000008.0
2007-11-12 06:30:00,97.795,97.965,97.795,97.925,6196799994.0
2007-11-12 06:45:00,97.925,97.925,97.805,97.925,4300199994.0
2007-11-12 07:00:00,97.925,98.075,97.885,98.035,6749799990.0
2007-11-12 07:15:00,98.035,98.05,97.94,97.995,8785400006.0
2007-11-12 07:30:00,97.995,98.075,97.96,98.055,5723700004.0
2007-11-12 07:45:00,98.055,98.145,98.035,98.135,7619499994.0
2007-11-12 08:00:00,98.135,98.145,97.98,97.985,6595899986.0
2007-11-12 08:15:00,97.985,98.015,97.935,98.005,4471699997.0
2007-11-12 08:30:00,98.005,98.145,97.96,98.105,4241100000.0
2007-11-12 08:45:00,98.105,98.23,98.075,98.105,3965099997.0
2007-11-12 09:00:00,98.11,98.13,97.905,98.095,5395500006.0
2007-11-12 09:15:00,98.095,98.155,98.055,98.115,8194199998.0
2007-11-12 09:30:00,98.115,98.475,98.105,98.35,8703200008.0
2007-11-12 09:45:00,98.345,98.35,98.025,98.165,7803200025.0
2007-11-12 10:00:00,98.155,98.24,98.1,98.15,11503900000.0
2007-11-12 10:15:00,98.15,98.19,98.05,98.05,13019199993.0
2007-11-12 10:30:00,98.05,98.14,97.965,98.115,9749500002.0
2007-11-12 10:45:00,98.115,98.21,97.93,97.965,11038599997.0
2007-11-12 11:00:00,97.965,98.235,97.875,98.18,8233299994.0
2007-11-12 11:15:00,98.18,98.285,98.13,98.165,9821099994.0
2007-11-12 11:30:00,98.165,98.215,98.015,98.08,11057900006.0
2007-11-12 11:45:00,98.075,98.185,97.905,97.95,12081400016.0
2007-11-12 12:00:00,97.95,98.08,97.9,97.925,10625199975.0
2007-11-12 12:15:00,97.925,97.955,97.795,97.805,10905500003.0
2007-11-12 12:30:00,97.815,97.855,97.695,97.76,12505100008.0
2007-11-12 12:45:00,97.76,97.76,97.545,97.565,10226599994.0
2007-11-12 13:00:00,97.565,97.565,97.16,97.245,8720100003.0
2007-11-12 13:15:00,97.245,97.55,97.205,97.475,8958150000.0
2007-11-12 13:30:00,97.475,97.595,97.315,97.335,12531100016.0
2007-11-12 13:45:00,97.345,97.355,96.94,97.075,15211199988.0
2007-11-12 14:00:00,97.075,97.325,97.055,97.075,12223600019.0
2007-11-12 14:15:00,97.075,97.165,96.84,97.035,11125600006.0
2007-11-12 14:30:00,97.035,97.41,96.935,97.36,12509900006.0
2007-11-12 14:45:00,97.36,97.365,97.035,97.235,11561499998.0
2007-11-12 15:00:00,97.225,97.36,97.215,97.285,10728449994.0
2007-11-12 15:15:00,97.285,97.295,97.045,97.17,9292800004.0
2007-11-12 15:30:00,97.17,97.23,97.095,97.1,9318899999.0
2007-11-12 15:45:00,97.1,97.13,96.995,97.01,6900300007.0
2007-11-12 16:00:00,97.015,97.065,96.825,96.85,9232200000.0
2007-11-12 16:15:00,96.85,96.955,96.825,96.955,9238700005.0
2007-11-12 16:30:00,96.955,97.345,96.925,97.235,9820899999.0
2007-11-12 16:45:00,97.235,97.285,97.125,97.2,11221000005.0
2007-11-12 17:00:00,97.185,97.195,96.925,97.065,7713500005.0
2007-11-12 17:15:00,97.065,97.175,96.935,96.99,8441499998.0
2007-11-12 17:30:00,96.99,97.015,96.825,96.955,6700700002.0
2007-11-12 17:45:00,96.96,97.055,96.895,97.025,9273000004.0
2007-11-12 18:00:00,97.035,97.15,96.975,97.115,7661900004.0
2007-11-12 18:15:00,97.115,97.185,96.955,97.095,8607100013.0
2007-11-12 18:30:00,97.095,97.335,97.04,97.32,6472699997.0
2007-11-12 18:45:00,97.32,97.345,97.165,97.185,9012400016.0
2007-11-12 19:00:00,97.185,97.215,97.085,97.17,5622799999.0
2007-11-12 19:15:00,97.17,97.44,97.115,97.435,3913800003.0
2007-11-12 19:30:00,97.435,97.52,97.375,97.385,4647600001.0
2007-11-12 19:45:00,97.385,97.39,97.235,97.33,4674999998.0
2007-11-12 20:00:00,97.33,97.35,97.245,97.295,3687400005.0
2007-11-12 20:15:00,97.295,97.445,97.275,97.415,3715400000.0
2007-11-12 20:30:00,97.415,97.42,97.265,97.315,4525900000.0
2007-11-12 20:45:00,97.315,97.335,97.25,97.275,3973099998.0
2007-11-12 21:00:00,97.275,97.365,97.265,97.275,3522999997.0
2007-11-12 21:15:00,97.275,97.47,97.275,97.45,6314999999.0
2007-11-12 21:30:00,97.445,97.555,97.435,97.5,5320900004.0
2007-11-12 21:45:00,97.5,97.59,97.475,97.525,3206600002.0
2007-11-12 22:00:00,97.515,97.535,97.345,97.455,5911899995.0
2007-11-12 22:15:00,97.455,97.47,97.31,97.34,4919399990.0
2007-11-12 22:30:00,97.34,97.375,97.215,97.235,7161899992.0
2007-11-12 22:45:00,97.245,97.26,97.04,97.11,6376299991.0
2007-11-12 23:00:00,97.11,97.22,96.97,96.98,9694099970.0
2007-11-12 23:15:00,96.99,97.08,96.9,97.055,10069899986.0
2007-11-12 23:30:00,97.055,97.07,96.88,96.9,5963899986.0
2007-11-12 23:45:00,96.9,96.935,96.86,96.9,7356100006.0
2007-11-13 00:00:00,96.91,96.98,96.76,96.98,6710100000.0
2007-11-13 00:15:00,96.98,97.17,96.965,97.035,12749199932.0
2007-11-13 00:30:00,97.035,97.06,96.95,97.02,11069699984.0
2007-11-13 00:45:00,97.02,97.09,96.96,97.04,10075099972.0
2007-11-13 01:00:00,97.04,97.04,96.94,96.99,12807299977.0
2007-11-13 01:15:00,96.99,97.04,96.945,96.955,11843849972.0
2007-11-13 01:30:00,96.96,97.07,96.955,96.99,14668150036.0
2007-11-13 01:45:00,96.985,97.02,96.92,97.01,10014299989.0
2007-11-13 02:00:00,97.01,97.08,96.98,97.045,11936200008.0
2007-11-13 02:15:00,97.045,97.29,97.04,97.26,17112499998.0
2007-11-13 02:30:00,97.26,97.69,97.22,97.36,24086200047.0
2007-11-13 02:45:00,97.36,97.485,97.34,97.435,16013500023.0
2007-11-13 03:00:00,97.435,97.455,97.315,97.455,9837300000.0
2007-11-13 03:15:00,97.455,97.585,97.405,97.585,5708999999.0
2007-11-13 03:30:00,97.585,97.74,97.56,97.645,17503649996.0
2007-11-13 03:45:00,97.645,97.95,97.64,97.82,16884799984.0
2007-11-13 04:00:00,97.82,97.845,97.625,97.745,7457649999.0
2007-11-13 04:15:00,97.76,97.79,97.675,97.68,9065700015.0
2007-11-13 04:30:00,97.68,97.72,97.615,97.68,7927399985.0
2007-11-13 04:45:00,97.68,97.75,97.485,97.5,9880299982.0
2007-11-13 05:00:00,97.5,97.635,97.5,97.595,10242299987.0
2007-11-13 05:15:00,97.595,97.655,97.58,97.6,4058899999.0
2007-11-13 05:30:00,97.6,97.6,97.41,97.42,7611299993.0
2007-11-13 05:45:00,97.415,97.47,97.405,97.45,8239500040.0
2007-11-13 06:00:00,97.45,97.475,97.37,97.42,7504800008.0
2007-11-13 06:15:00,97.42,97.62,97.41,97.59,14347799987.0
2007-11-13 06:30:00,97.59,97.65,97.51,97.62,13404299980.0
2007-11-13 06:45:00,97.62,97.8,97.62,97.76,13792100010.0
2007-11-13 07:00:00,97.76,97.8,97.67,97.69,14698199982.0
2007-11-13 07:15:00,97.69,97.77,97.69,97.735,9538499999.0
2007-11-13 07:30:00,97.735,97.775,97.585,97.75,9305699985.0
2007-11-13 07:45:00,97.75,97.85,97.605,97.645,15345299966.0
2007-11-13 08:00:00,97.645,97.735,97.575,97.675,16942400017.0
2007-11-13 08:15:00,97.66,97.775,97.615,97.745,9027599995.0
2007-11-13 08:30:00,97.745,97.93,97.715,97.895,4083099997.0
2007-11-13 08:45:00,97.905,98.07,97.825,98.025,5899400002.0
2007-11-13 09:00:00,98.025,98.13,97.84,97.915,9236800011.0
2007-11-13 09:15:00,97.92,98.08,97.885,98.055,11366099995.0
2007-11-13 09:30:00,98.055,98.06,97.695,97.875,12227899996.0
2007-11-13 09:45:00,97.875,97.94,97.84,97.87,16138700006.0
2007-11-13 10:00:00,97.87,97.9,97.785,97.9,15486100036.0
2007-11-13 10:15:00,97.9,97.92,97.77,97.78,11636900013.0
2007-11-13 10:30:00,97.78,97.81,97.535,97.64,14847800010.0
2007-11-13 10:45:00,97.64,97.645,97.44,97.6,15082600003.0
2007-11-13 11:00:00,97.59,97.8,97.56,97.74,20060899979.0
2007-11-13 11:15:00,97.74,97.79,97.61,97.64,24347600007.0
2007-11-13 11:30:00,97.64,97.7,97.4,97.55,19763600029.0
2007-11-13 11:45:00,97.55,97.56,97.4,97.495,17913199993.0
2007-11-13 12:00:00,97.5,97.615,97.455,97.595,12797849995.0
2007-11-13 12:15:00,97.585,97.615,97.475,97.525,15484399953.0
2007-11-13 12:30:00,97.51,97.605,97.395,97.585,14901699947.0
2007-11-13 12:45:00,97.585,97.655,97.515,97.515,14264050016.0
2007-11-13 13:00:00,97.515,97.78,97.505,97.775,16072900000.0
2007-11-13 13:15:00,97.775,97.795,97.495,97.52,17885400010.0
2007-11-13 13:30:00,97.52,97.97,97.485,97.585,14105900008.0
2007-11-13 13:45:00,97.585,97.91,97.58,97.715,12536499998.0
2007-11-13 14:00:00,97.715,97.875,97.67,97.87,18605900012.0
2007-11-13 14:15:00,97.87,97.995,97.815,97.975,15084300020.0
2007-11-13 14:30:00,97.975,97.985,97.79,97.875,18452799992.0
2007-11-13 14:45:00,97.865,97.93,97.76,97.905,16402600024.0
2007-11-13 15:00:00,97.905,98.065,97.865,97.91,10212000005.0
2007-11-13 15:15:00,97.905,97.935,97.695,97.765,15613799995.0
2007-11-13 15:30:00,97.765,97.865,97.745,97.81,16899999994.0
2007-11-13 15:45:00,97.805,97.965,97.745,97.915,15680400034.0
2007-11-13 16:00:00,97.915,98.025,97.885,97.975,13772299992.0
2007-11-13 16:15:00,97.975,98.055,97.845,97.855,13838900005.0
2007-11-13 16:30:00,97.855,98.105,97.845,97.975,11787599994.0
2007-11-13 16:45:00,97.975,98.1,97.935,97.955,15068000019.0
2007-11-13 17:00:00,97.96,98.07,97.915,98.005,16889499991.0
2007-11-13 17:15:00,98.005,98.11,97.955,98.075,16632499947.0
2007-11-13 17:30:00,98.075,98.125,98.025,98.125,11255999966.0
2007-11-13 17:45:00,98.12,98.17,98.005,98.015,13203900003.0
2007-11-13 18:00:00,98.015,98.08,97.995,98.075,10588100017.0
2007-11-13 18:15:00,98.075,98.145,98.005,98.125,16888600027.0
2007-11-13 18:30:00,98.125,98.14,97.995,98.005,12791600009.0
2007-11-13 18:45:00,97.995,98.045,97.945,97.975,19277099996.0
2007-11-13 19:00:00,97.975,98.02,97.915,97.965,16519299986.0
2007-11-13 19:15:00,97.965,98.08,97.935,97.995,21631700007.0
2007-11-13 19:30:00,97.995,98.1,97.975,98.005,18961699932.0
2007-11-13 19:45:00,98.005,98.005,97.93,97.955,16130999967.0
2007-11-13 20:00:00,97.955,98.11,97.945,97.985,16890200035.0
2007-11-13 20:15:00,97.985,98.085,97.985,98.065,25673799939.0
2007-11-13 20:30:00,98.1,98.25,98.065,98.075,24708000010.0
2007-11-13 20:45:00,98.23,98.29,98.06,98.21,27870199922.0
2007-11-13 21:00:00,98.075,98.33,98.045,98.085,21389599984.0
2007-11-13 21:15:00,98.29,98.36,98.035,98.33,23136399950.0
2007-11-13 21:30:00,98.075,98.26,98.07,98.23,12437400005.0
2007-11-13 21:45:00,98.23,98.295,98.175,98.205,15820999972.0
2007-11-13 22:00:00,98.205,98.4,98.205,98.31,20655199994.0
2007-11-13 22:15:00,98.31,98.42,98.255,98.32,16428999978.0
2007-11-13 22:30:00,98.32,98.45,98.27,98.36,18215999990.0
2007-11-13 22:45:00,98.36,98.42,98.295,98.325,19850700003.0
2007-11-13 23:00:00,98.325,98.42,98.3,98.41,20433300006.0
2007-11-13 23:15:00,98.41,98.435,98.36,98.425,16191400008.0
2007-11-13 23:30:00,98.425,98.48,98.355,98.365,21326199996.0
2007-11-13 23:45:00,98.43,98.54,98.335,98.48,16772299994.0
2007-11-14 00:00:00,98.49,98.58,98.25,98.57,20640199986.0
2007-11-14 00:15:00,98.58,98.58,98.5,98.53,23125199972.0
2007-11-14 00:30:00,98.54,98.72,98.41,98.45,23125199972.0
2007-11-14 00:45:00,98.45,98.76,98.41,98.71,26257699998.0
2007-11-14 01:00:00,98.49,98.88,98.415,98.83,31049799999.0
2007-11-14 01:15:00,98.85,98.87,98.78,98.85,31098000000.0
2007-11-14 01:30:00,98.84,98.87,98.55,98.78,23795899954.0
2007-11-14 01:45:00,98.72,98.89,98.69,98.86,21316200039.0
2007-11-14 02:00:00,98.85,98.86,98.63,98.79,23315900014.0
2007-11-14 02:15:00,98.77,98.845,98.74,98.76,21529800052.0
2007-11-14 02:30:00,98.77,98.78,98.67,98.71,28788000135.0
2007-11-14 02:45:00,98.7,98.86,98.7,98.85,28788000135.0
2007-11-14 03:00:00,98.8,98.82,98.73,98.76,29339000249.0
2007-11-14 03:15:00,98.77,98.82,98.73,98.765,30061799996.0
2007-11-14 03:30:00,98.765,98.92,98.67,98.86,28127899971.0
2007-11-14 03:45:00,98.85,98.9,98.7,98.86,27570299993.0
2007-11-14 04:00:00,98.79,98.89,98.74,98.76,24960600087.0
2007-11-14 04:15:00,98.87,98.94,98.73,98.8,23877900002.0
2007-11-14 04:30:00,98.8,98.905,98.8,98.835,21674699998.0
2007-11-14 04:45:00,98.835,99.0,98.82,98.97,19260799998.0
2007-11-14 05:00:00,98.855,98.98,98.83,98.87,19743999930.0
2007-11-14 05:15:00,98.92,98.95,98.85,98.935,23838099958.0
2007-11-14 05:30:00,98.935,99.01,98.88,98.93,15167700034.0
2007-11-14 05:45:00,98.94,99.03,98.9,98.91,22893799994.0
2007-11-14 06:00:00,98.97,98.98,98.87,98.915,23740499996.0
2007-11-14 06:15:00,98.915,98.93,98.83,98.885,19016600016.0
2007-11-14 06:30:00,98.885,98.91,98.85,98.9,19890300000.0
2007-11-14 06:45:00,98.89,99.04,98.89,98.895,26556199998.0
2007-11-14 07:00:00,99.0,99.08,98.86,98.87,17534599999.0
2007-11-14 07:15:00,98.87,99.17,98.845,99.12,20475999970.0
2007-11-14 07:30:00,99.13,99.25,99.13,99.17,14566500000.0
2007-11-14 07:45:00,99.18,99.2,98.97,99.08,21755699999.0
2007-11-14 08:00:00,99.1,99.13,99.005,99.08,26847800022.0
2007-11-14 08:15:00,99.05,99.17,99.05,99.11,16960400046.0
2007-11-14 08:30:00,99.11,99.26,99.11,99.16,20983599989.0
2007-11-14 08:45:00,99.16,99.185,99.07,99.09,20542700010.0
2007-11-14 09:00:00,99.095,99.14,99.03,99.08,13720700042.0
2007-11-14 09:15:00,99.08,99.1,99.02,99.05,13606799981.0
2007-11-14 09:30:00,99.065,99.26,99.05,99.14,15976050008.0
2007-11-14 09:45:00,99.14,99.18,98.97,99.075,14378000016.0
2007-11-14 10:00:00,99.075,99.08,98.915,98.925,21468750022.0
2007-11-14 10:15:00,98.925,99.04,98.845,99.03,16762800010.0
2007-11-14 10:30:00,99.03,99.13,98.92,98.92,17644500036.0
2007-11-14 10:45:00,98.92,99.01,98.87,98.92,19477600002.0
2007-11-14 11:00:00,98.915,99.33,98.905,99.06,18495700025.0
2007-11-14 11:15:00,99.06,99.37,98.98,99.0,15151100007.0
2007-11-14 11:30:00,99.0,99.21,98.97,99.105,13453400000.0
2007-11-14 11:45:00,99.115,99.305,99.1,99.305,13193200014.0
2007-11-14 12:00:00,99.305,99.375,99.265,99.295,14774900018.0
2007-11-14 12:15:00,99.295,99.485,99.245,99.375,10728400005.0
2007-11-14 12:30:00,99.385,99.43,99.24,99.255,12944899992.0
2007-11-14 12:45:00,99.255,99.6,99.245,99.44,12053100017.0
2007-11-14 13:00:00,99.45,99.5,99.345,99.395,11487500002.0
2007-11-14 13:15:00,99.395,99.485,99.265,99.27,13581999993.0
2007-11-14 13:30:00,99.27,99.33,99.04,99.05,17304449974.0
2007-11-14 13:45:00,99.04,99.155,98.85,99.135,17949799972.0
2007-11-14 14:00:00,99.14,99.22,99.03,99.13,15767699999.0
2007-11-14 14:15:00,99.13,99.19,99.05,99.1,20861699998.0
2007-11-14 14:30:00,99.1,99.48,99.03,99.07,21964900003.0
2007-11-14 14:45:00,99.07,99.45,99.05,99.14,20621799997.0
2007-11-14 15:00:00,99.14,99.32,99.13,99.22,13187699969.0
2007-11-14 15:15:00,99.23,99.61,99.125,99.175,20511299993.0
2007-11-14 15:30:00,99.195,99.61,99.16,99.47,18132199994.0
2007-11-14 15:45:00,99.55,99.58,99.39,99.45,20100599992.0
2007-11-14 16:00:00,99.45,99.57,99.36,99.53,22734599975.0
2007-11-14 16:15:00,99.43,99.78,99.35,99.74,24081699957.0
2007-11-14 16:30:00,99.735,99.75,99.39,99.54,26856149938.0
2007-11-14 16:45:00,99.41,99.59,99.35,99.4,26125199925.0
2007-11-14 17:00:00,99.395,99.49,99.27,99.44,24415399998.0
2007-11-14 17:15:00,99.44,99.5,99.23,99.41,24493500017.0
2007-11-14 17:30:00,99.25,99.46,99.07,99.42,20856200001.0
2007-11-14 17:45:00,99.42,99.51,99.17,99.36,25873099891.0
2007-11-14 18:00:00,99.36,99.38,99.165,99.19,20094800017.0
2007-11-14 18:15:00,99.18,99.33,99.17,99.24,23195699995.0
2007-11-14 18:30:00,99.24,99.33,99.07,99.29,21808199968.0
2007-11-14 18:45:00,99.15,99.31,99.12,99.24,24150499926.0
2007-11-14 19:00:00,99.24,99.33,99.18,99.31,20319299988.0
2007-11-14 19:15:00,99.3,99.38,99.25,99.33,26561100040.0
2007-11-14 19:30:00,99.35,99.38,99.22,99.22,24221199972.0
2007-11-14 19:45:00,99.21,99.33,99.1,99.12,22106099982.0
2007-11-14 20:00:00,99.11,99.34,99.08,99.32,21931399973.0
2007-11-14 20:15:00,99.32,99.38,99.23,99.3,20273599979.0
2007-11-14 20:30:00,99.36,99.38,99.23,99.24,23950600000.0
2007-11-14 20:45:00,99.24,99.24,99.1,99.12,26389599988.0
2007-11-14 21:00:00,99.12,99.25,99.08,99.18,20698499999.0
2007-11-14 21:15:00,99.18,99.39,99.17,99.39,18273699981.0
2007-11-14 21:30:00,99.41,99.41,99.0,99.1,24511999981.0
2007-11-14 21:45:00,99.27,99.29,98.96,99.17,26152199982.0
2007-11-14 22:00:00,99.17,99.28,99.08,99.23,26621399988.0
2007-11-14 22:15:00,99.23,99.41,99.1,99.41,19782399995.0
2007-11-14 22:30:00,99.41,99.41,98.97,99.1,27665299987.0
2007-11-14 22:45:00,99.1,99.1,98.88,98.99,25533700013.0
2007-11-14 23:00:00,98.99,99.13,98.94,99.02,23257100010.0
2007-11-14 23:15:00,99.09,99.135,98.92,98.97,26848449915.0
2007-11-14 23:30:00,99.1,99.125,98.865,98.87,21068999983.0
2007-11-14 23:45:00,98.95,99.05,98.89,98.99,23533599931.0
2007-11-15 00:00:00,98.96,99.04,98.88,99.02,20031700000.0
2007-11-15 00:15:00,99.02,99.06,98.9,99.05,15639499938.0
2007-11-15 00:30:00,98.97,99.07,98.92,98.94,20557600003.0
2007-11-15 00:45:00,98.94,99.0,98.92,98.95,15078099983.0
2007-11-15 01:00:00,98.96,99.1,98.875,99.06,13714799977.0
2007-11-15 01:15:00,99.07,99.08,98.9,99.05,28519500000.0
2007-11-15 01:30:00,99.045,99.1,98.91,98.93,19334499997.0
2007-11-15 01:45:00,98.93,99.17,98.89,99.055,16218500033.0
2007-11-15 02:00:00,99.11,99.19,99.02,99.07,9315199982.0
2007-11-15 02:15:00,99.36,99.45,98.97,99.07,17873399944.0
2007-11-15 02:30:00,99.06,99.33,99.02,99.11,19622500000.0
2007-11-15 02:45:00,99.11,99.3,99.07,99.3,22522900011.0
2007-11-15 03:00:00,99.1,99.38,99.06,99.38,17497799977.0
2007-11-15 03:15:00,99.38,99.485,99.25,99.34,24387100032.0
2007-11-15 03:30:00,99.34,99.35,99.21,99.3,21018500015.0
2007-11-15 03:45:00,99.295,99.33,99.22,99.29,21678999970.0
2007-11-15 04:00:00,99.29,99.34,99.24,99.25,14107300006.0
2007-11-15 04:15:00,99.26,99.36,99.17,99.18,14256399996.0
2007-11-15 04:30:00,99.19,99.31,99.18,99.31,12646199986.0
2007-11-15 04:45:00,99.31,99.34,99.27,99.29,11505799998.0
2007-11-15 05:00:00,99.21,99.33,99.07,99.25,23205399961.0
2007-11-15 05:15:00,99.26,99.29,99.13,99.15,20356399990.0
2007-11-15 05:30:00,99.17,99.23,99.13,99.23,25693700029.0
2007-11-15 05:45:00,99.22,99.23,99.14,99.21,13127300052.0
2007-11-15 06:00:00,99.21,99.22,99.05,99.09,22087099984.0
2007-11-15 06:15:00,99.17,99.21,99.1,99.18,18237800003.0
2007-11-15 06:30:00,99.16,99.23,99.14,99.19,19722600018.0
2007-11-15 06:45:00,99.18,99.23,99.11,99.23,17585099927.0
2007-11-15 07:00:00,99.23,99.23,99.08,99.18,19353900000.0
2007-11-15 07:15:00,99.22,99.24,99.14,99.14,13870399993.0
2007-11-15 07:30:00,99.18,99.21,99.13,99.18,19244299988.0
2007-11-15 07:45:00,99.18,99.19,99.095,99.14,22193399891.0
2007-11-15 08:00:00,99.11,99.22,99.07,99.22,20357899977.0
2007-11-15 08:15:00,99.22,99.27,99.16,99.19,13994000007.0
2007-11-15 08:30:00,99.19,99.21,99.065,99.155,8916000002.0
2007-11-15 08:45:00,99.155,99.2,99.08,99.135,13267000011.0
2007-11-15 09:00:00,99.14,99.27,99.1,99.235,7248000002.0
2007-11-15 09:15:00,99.235,99.315,99.2,99.27,10767599991.0
2007-11-15 09:30:00,99.27,99.32,99.2,99.29,14685500007.0
2007-11-15 09:45:00,99.29,99.33,99.215,99.3,16123599983.0
2007-11-15 10:00:00,99.3,99.42,99.17,99.22,21312299983.0
2007-11-15 10:15:00,99.22,99.23,98.55,99.125,19016899993.0
2007-11-15 10:30:00,99.125,99.22,98.6,99.09,21001099983.0
2007-11-15 10:45:00,99.09,99.11,98.815,98.915,13876050989.0
2007-11-15 11:00:00,98.905,98.95,98.625,98.715,14077899996.0
2007-11-15 11:15:00,98.715,98.75,98.445,98.59,13578799998.0
2007-11-15 11:30:00,98.59,98.705,98.545,98.695,17198599974.0
2007-11-15 11:45:00,98.695,98.7,98.54,98.64,18476299993.0
2007-11-15 12:00:00,98.64,98.66,98.295,98.485,12814500013.0
2007-11-15 12:15:00,98.485,98.52,98.275,98.35,19419599940.0
2007-11-15 12:30:00,98.35,98.45,98.24,98.34,23147599975.0
2007-11-15 12:45:00,98.34,98.4,98.175,98.275,25235099931.0
2007-11-15 13:00:00,98.275,98.44,98.24,98.34,19814199992.0
2007-11-15 13:15:00,98.34,98.56,98.33,98.52,21538449958.0
2007-11-15 13:30:00,98.52,98.61,98.415,98.43,24498800016.0
2007-11-15 13:45:00,98.43,98.55,98.38,98.425,23110400044.0
2007-11-15 14:00:00,98.43,98.5,98.38,98.45,23031699985.0
2007-11-15 14:15:00,98.45,98.52,98.38,98.445,25464199961.0
2007-11-15 14:30:00,98.44,98.57,98.22,98.26,24096600057.0
2007-11-15 14:45:00,98.27,98.55,98.11,98.455,20967600002.0
2007-11-15 15:00:00,98.455,98.54,98.27,98.445,18554199969.0
2007-11-15 15:15:00,98.445,98.53,98.33,98.35,22105700055.0
2007-11-15 15:30:00,98.48,98.54,98.23,98.28,23025300001.0
2007-11-15 15:45:00,98.28,98.42,98.115,98.24,19192999986.0
2007-11-15 16:00:00,98.24,98.54,98.215,98.32,24053300024.0
2007-11-15 16:15:00,98.54,98.58,98.29,98.35,20454499987.0
2007-11-15 16:30:00,98.35,98.45,98.23,98.38,20110600009.0
2007-11-15 16:45:00,98.38,98.69,98.32,98.425,20806150000.0
2007-11-15 17:00:00,98.43,98.77,98.38,98.525,21503999989.0
2007-11-15 17:15:00,98.525,98.8,98.505,98.8,20209800053.0
2007-11-15 17:30:00,98.59,98.79,98.54,98.675,20479099989.0
2007-11-15 17:45:00,98.675,98.73,98.61,98.625,19312950009.0
2007-11-15 18:00:00,98.625,98.96,98.625,98.855,17197699993.0
2007-11-15 18:15:00,98.855,98.89,98.78,98.795,17154300011.0
2007-11-15 18:30:00,98.795,98.81,98.68,98.715,16307799997.0
2007-11-15 18:45:00,98.72,98.74,98.605,98.67,19693499981.0
2007-11-15 19:00:00,98.67,98.75,98.625,98.74,17535400020.0
2007-11-15 19:15:00,98.74,98.79,98.675,98.675,18668299977.0
2007-11-15 19:30:00,98.68,98.695,98.545,98.615,10429799997.0
2007-11-15 19:45:00,98.62,98.71,98.58,98.705,9734000001.0
2007-11-15 20:00:00,98.705,98.745,98.665,98.695,14044600009.0
2007-11-15 20:15:00,98.695,98.695,98.595,98.69,10787300005.0
2007-11-15 20:30:00,98.69,98.805,98.665,98.685,12055200001.0
2007-11-15 20:45:00,98.685,98.69,98.535,98.56,10611800007.0
2007-11-15 21:00:00,98.56,98.57,98.4,98.465,15133499990.0
2007-11-15 21:15:00,98.465,98.54,98.445,98.495,10631899978.0
2007-11-15 21:30:00,98.49,98.59,98.395,98.425,12349200005.0
2007-11-15 21:45:00,98.425,98.495,98.295,98.335,12216200011.0
2007-11-15 22:00:00,98.325,98.4,98.195,98.335,10810399988.0
2007-11-15 22:15:00,98.335,98.525,98.325,98.39,12047399997.0
2007-11-15 22:30:00,98.39,98.39,98.215,98.325,9904999990.0
2007-11-15 22:45:00,98.33,98.42,98.26,98.335,10547200003.0
2007-11-15 23:00:00,98.335,98.345,98.22,98.23,18763399997.0
2007-11-15 23:15:00,98.31,98.375,98.23,98.27,19878399911.0
2007-11-15 23:30:00,98.32,98.355,98.27,98.29,17699500014.0
2007-11-15 23:45:00,98.295,98.36,98.2,98.2,18626100072.0
2007-11-16 00:00:00,98.33,98.37,98.155,98.36,19040000018.0
2007-11-16 00:15:00,98.37,98.37,98.21,98.25,21137100000.0
2007-11-16 00:30:00,98.33,98.41,98.25,98.37,18145100010.0
2007-11-16 00:45:00,98.36,98.44,98.34,98.39,28629499960.0
2007-11-16 01:00:00,98.4,98.42,98.27,98.365,22216599988.0
2007-11-16 01:15:00,98.365,98.375,98.3,98.335,24178999994.0
2007-11-16 01:30:00,98.37,98.44,98.305,98.375,22713000000.0
2007-11-16 01:45:00,98.375,98.58,98.355,98.38,24753599992.0
2007-11-16 02:00:00,98.38,98.47,98.28,98.32,18833000006.0
2007-11-16 02:15:00,98.32,98.49,98.29,98.35,22240400020.0
2007-11-16 02:30:00,98.35,98.49,98.35,98.485,11116700000.0
2007-11-16 02:45:00,98.485,98.585,98.465,98.525,10034400024.0
2007-11-16 03:00:00,98.525,98.525,98.21,98.455,19186999979.0
2007-11-16 03:15:00,98.455,98.575,98.12,98.565,19540600000.0
2007-11-16 03:30:00,98.565,98.605,98.515,98.525,12868200002.0
2007-11-16 03:45:00,98.525,98.545,98.06,98.335,17800199954.0
2007-11-16 04:00:00,98.335,98.365,97.93,97.97,16979600006.0
2007-11-16 04:15:00,97.96,98.285,97.94,98.125,26157499954.0
2007-11-16 04:30:00,98.125,98.125,97.995,98.065,20571899988.0
2007-11-16 04:45:00,98.065,98.08,97.995,98.005,22268600020.0
2007-11-16 05:00:00,98.005,98.08,97.88,97.97,18142600029.0
2007-11-16 05:15:00,97.97,98.17,97.95,98.065,13793199987.0
2007-11-16 05:30:00,98.065,98.23,97.92,98.17,17658299996.0
2007-11-16 05:45:00,98.18,98.18,97.995,98.015,16361299979.0
2007-11-16 06:00:00,98.015,98.13,97.985,98.05,26421199999.0
2007-11-16 06:15:00,98.05,98.13,98.04,98.05,19265999978.0
2007-11-16 06:30:00,98.19,98.23,98.06,98.17,16806449994.0
2007-11-16 06:45:00,98.17,98.18,98.04,98.1,17114400000.0
2007-11-16 07:00:00,98.13,98.22,98.07,98.07,16580099978.0
2007-11-16 07:15:00,98.07,98.33,98.035,98.05,16426500148.0
2007-11-16 07:30:00,98.05,98.25,98.04,98.23,20675400006.0
2007-11-16 07:45:00,98.155,98.19,98.075,98.14,24911700000.0
2007-11-16 08:00:00,98.14,98.26,98.12,98.22,14763700040.0
2007-11-16 08:15:00,98.22,98.35,97.98,98.19,15796499985.0
2007-11-16 08:30:00,98.19,98.25,98.12,98.24,8427200000.0
2007-11-16 08:45:00,98.235,98.25,98.1,98.13,6930599999.0
2007-11-16 09:00:00,98.13,98.265,98.035,98.225,8628000003.0
2007-11-16 09:15:00,98.225,98.24,97.825,98.005,10160400000.0
2007-11-16 09:30:00,98.005,98.23,97.985,98.155,10359799990.0
2007-11-16 09:45:00,98.155,98.32,98.13,98.305,10325699999.0
2007-11-16 10:00:00,98.305,98.35,97.935,97.97,13485799998.0
2007-11-16 10:15:00,97.97,98.05,97.825,98.015,10522099989.0
2007-11-16 10:30:00,98.015,98.215,98.0,98.105,10449099985.0
2007-11-16 10:45:00,98.105,98.2,97.985,98.195,9159900013.0
2007-11-16 11:00:00,98.195,98.225,98.07,98.07,9919699983.0
2007-11-16 11:15:00,98.145,98.26,98.125,98.22,10834099964.0
2007-11-16 11:30:00,98.22,98.23,98.12,98.145,15529300007.0
2007-11-16 11:45:00,98.145,98.175,98.075,98.095,17570399993.0
2007-11-16 12:00:00,98.095,98.11,97.965,98.07,11462599983.0
2007-11-16 12:15:00,98.065,98.16,98.035,98.115,9109400015.0
2007-11-16 12:30:00,98.115,98.13,97.94,97.99,9736599987.0
2007-11-16 12:45:00,97.99,98.18,97.955,98.075,13475099997.0
2007-11-16 13:00:00,98.085,98.09,97.98,98.055,11448899993.0
2007-11-16 13:15:00,98.055,98.235,98.01,98.165,11141600021.0
2007-11-16 13:30:00,98.165,98.195,98.085,98.135,10730799986.0
2007-11-16 13:45:00,98.135,98.165,98.095,98.155,14119400024.0
2007-11-16 14:00:00,98.155,98.445,98.145,98.41,11382299993.0
2007-11-16 14:15:00,98.415,98.515,98.335,98.445,12162699999.0
2007-11-16 14:30:00,98.445,98.6,98.415,98.535,13184799969.0
2007-11-16 14:45:00,98.535,98.605,98.505,98.535,11109699979.0
2007-11-16 15:00:00,98.535,98.795,98.515,98.71,8622700002.0
2007-11-16 15:15:00,98.71,98.83,98.675,98.74,14349500001.0
2007-11-16 15:30:00,98.745,98.945,98.725,98.87,14207899997.0
2007-11-16 15:45:00,98.87,98.935,98.815,98.87,11028400031.0
2007-11-16 16:00:00,98.87,98.925,98.72,98.85,12931600000.0
2007-11-16 16:15:00,98.85,98.935,98.825,98.905,14409799993.0
2007-11-16 16:30:00,98.905,98.995,98.875,98.885,11432599991.0
2007-11-16 16:45:00,98.885,98.935,98.74,98.74,13325999985.0
2007-11-16 17:00:00,98.745,98.845,98.71,98.825,13617599999.0
2007-11-16 17:15:00,98.825,98.93,98.745,98.75,12179899982.0
2007-11-16 17:30:00,98.75,98.88,98.745,98.85,13165699991.0
2007-11-16 17:45:00,98.845,98.955,98.79,98.905,11613799984.0
2007-11-16 18:00:00,98.905,99.085,98.89,99.015,13735299993.0
2007-11-16 18:15:00,99.015,99.165,98.935,99.035,14467400000.0
2007-11-16 18:30:00,99.035,99.245,99.035,99.175,13328299995.0
2007-11-16 18:45:00,99.17,99.435,99.115,99.405,12698599998.0
2007-11-16 19:00:00,99.405,99.495,99.355,99.48,13181099990.0
2007-11-16 19:15:00,99.48,99.635,99.46,99.485,14539399994.0
2007-11-16 19:30:00,99.485,99.505,99.215,99.225,17172500001.0
2007-11-16 19:45:00,99.225,99.31,99.18,99.21,19210699986.0
2007-11-16 20:00:00,99.205,99.255,99.185,99.215,10330199988.0
2007-11-16 20:15:00,99.215,99.275,99.075,99.135,10565100000.0
2007-11-16 20:30:00,99.14,99.245,99.11,99.215,13040000020.0
2007-11-16 20:45:00,99.215,99.255,99.18,99.23,9736700002.0
2007-11-16 21:00:00,99.235,99.245,99.14,99.155,14164500004.0
2007-11-16 21:15:00,99.155,99.235,99.105,99.2,12683200002.0
2007-11-16 21:30:00,99.195,99.225,99.02,99.025,13985099985.0
2007-11-16 21:45:00,99.025,99.115,98.925,99.09,10002600000.0
2007-11-16 22:00:00,99.095,99.115,98.95,99.025,10277100000.0
2007-11-16 22:15:00,99.025,99.085,98.975,99.035,9319499999.0
2007-11-16 22:30:00,99.035,99.035,98.905,98.985,11741099995.0
2007-11-16 22:45:00,98.985,99.135,98.935,99.105,12785200000.0
2007-11-16 23:00:00,99.105,99.123,99.052,99.115,6504600010.0
2007-11-16 23:15:00,99.116,99.231,99.107,99.205,7711100006.0
2007-11-16 23:30:00,99.205,99.359,99.196,99.325,9724600017.0
2007-11-16 23:45:00,99.32,99.366,99.244,99.305,6476400008.0
2007-11-19 00:00:00,99.211,99.232,99.158,99.177,6082900011.0
2007-11-19 00:15:00,99.175,99.24,99.152,99.18,3232100001.0
2007-11-19 00:30:00,99.19,99.26,99.17,99.22,2363700000.0
2007-11-19 00:45:00,99.22,99.22,99.165,99.21,985300000.0
2007-11-19 01:00:00,99.21,99.23,99.11,99.14,4299700000.0
2007-11-19 01:15:00,99.14,99.27,99.12,99.22,6381299999.0
2007-11-19 01:30:00,99.22,99.235,99.175,99.195,9996799999.0
2007-11-19 01:45:00,99.195,99.255,99.165,99.18,7524499999.0
2007-11-19 02:00:00,99.185,99.405,99.175,99.37,9274800014.0
2007-11-19 02:15:00,99.37,99.485,99.345,99.365,9001734016.0
2007-11-19 02:30:00,99.365,99.405,99.315,99.37,10468699997.0
2007-11-19 02:45:00,99.37,99.405,99.32,99.325,11994100007.0
2007-11-19 03:00:00,99.325,99.385,99.255,99.255,7387799998.0
2007-11-19 03:15:00,99.255,99.28,99.235,99.245,8728200014.0
2007-11-19 03:30:00,99.245,99.295,99.215,99.29,6624000015.0
2007-11-19 03:45:00,99.29,99.315,99.245,99.245,7174600016.0
2007-11-19 04:00:00,99.255,99.265,99.175,99.215,5425800007.0
2007-11-19 04:15:00,99.215,99.215,99.1,99.125,7215500011.0
2007-11-19 04:30:00,99.125,99.125,99.005,99.065,8874900019.0
2007-11-19 04:45:00,99.065,99.125,99.015,99.055,6751100006.0
2007-11-19 05:00:00,99.055,99.065,98.905,98.965,13446999998.0
2007-11-19 05:15:00,98.975,98.99,98.805,98.915,11912400009.0
2007-11-19 05:30:00,98.905,98.955,98.895,98.935,6708200022.0
2007-11-19 05:45:00,98.93,99.05,98.93,99.02,8282299990.0
2007-11-19 06:00:00,99.02,99.075,99.005,99.07,8287500003.0
2007-11-19 06:15:00,99.065,99.085,98.975,98.985,5545700006.0
2007-11-19 06:30:00,98.985,98.995,98.93,98.975,10920600042.0
2007-11-19 06:45:00,98.975,98.985,98.915,98.925,7070600008.0
2007-11-19 07:00:00,98.925,98.955,98.875,98.925,3327700007.0
2007-11-19 07:15:00,98.925,98.965,98.735,98.825,8222800004.0
2007-11-19 07:30:00,98.825,98.97,98.82,98.95,10984100005.0
2007-11-19 07:45:00,98.955,99.005,98.84,98.885,11915300005.0
2007-11-19 08:00:00,98.885,98.945,98.84,98.925,10821500013.0
2007-11-19 08:15:00,98.925,99.055,98.875,99.005,7854400016.0
2007-11-19 08:30:00,99.01,99.035,98.875,98.9,3037199998.0
2007-11-19 08:45:00,98.905,99.01,98.885,99.005,2589499997.0
2007-11-19 09:00:00,99.005,99.005,98.765,98.765,2979399998.0
2007-11-19 09:15:00,98.765,98.925,98.725,98.885,10077418592.0
2007-11-19 09:30:00,98.885,98.96,98.84,98.92,15514099975.0
2007-11-19 09:45:00,98.92,99.0,98.855,99.0,14082399999.0
2007-11-19 10:00:00,99.0,99.01,98.805,98.965,18631800009.0
2007-11-19 10:15:00,98.965,98.975,98.86,98.9,13091300012.0
2007-11-19 10:30:00,98.9,98.915,98.78,98.865,14110699991.0
2007-11-19 10:45:00,98.865,98.94,98.805,98.805,13108699970.0
2007-11-19 11:00:00,98.81,98.9,98.765,98.78,11507199986.0
2007-11-19 11:15:00,98.775,98.88,98.77,98.8,12564600002.0
2007-11-19 11:30:00,98.8,98.81,98.605,98.67,11313799962.0
2007-11-19 11:45:00,98.67,98.725,98.605,98.625,7258599992.0
2007-11-19 12:00:00,98.625,98.64,98.455,98.595,15242299973.0
2007-11-19 12:15:00,98.59,98.705,98.575,98.67,12108099984.0
2007-11-19 12:30:00,98.67,98.78,98.63,98.74,11895099965.0
2007-11-19 12:45:00,98.74,98.85,98.715,98.755,13414000004.0
2007-11-19 13:00:00,98.755,98.78,98.495,98.64,13286199993.0
2007-11-19 13:15:00,98.64,98.67,98.51,98.52,17466399969.0
2007-11-19 13:30:00,98.52,98.69,98.515,98.63,13402199980.0
2007-11-19 13:45:00,98.63,98.63,98.475,98.49,7872400001.0
2007-11-19 14:00:00,98.49,98.615,98.465,98.545,12039599992.0
2007-11-19 14:15:00,98.545,98.6,98.515,98.535,9596199998.0
2007-11-19 14:30:00,98.535,98.625,98.505,98.585,10317099978.0
2007-11-19 14:45:00,98.59,98.78,98.58,98.6,13656200001.0
2007-11-19 15:00:00,98.6,98.705,98.585,98.6,13927399985.0
2007-11-19 15:15:00,98.6,98.755,98.59,98.71,13075349999.0
2007-11-19 15:30:00,98.71,98.82,98.665,98.765,12783500001.0
2007-11-19 15:45:00,98.765,98.82,98.73,98.8,13046399996.0
2007-11-19 16:00:00,98.8,98.81,98.645,98.69,12782700016.0
2007-11-19 16:15:00,98.69,98.73,98.63,98.68,13333200005.0
2007-11-19 16:30:00,98.68,98.71,98.615,98.69,14884700011.0
2007-11-19 16:45:00,98.69,98.75,98.665,98.7,13238199987.0
2007-11-19 17:00:00,98.7,98.74,98.63,98.64,15166649998.0
2007-11-19 17:15:00,98.635,98.75,98.61,98.74,18207399976.0
2007-11-19 17:30:00,98.74,98.74,98.585,98.6,16595700021.0
2007-11-19 17:45:00,98.6,98.65,98.56,98.605,14239799979.0
2007-11-19 18:00:00,98.605,98.63,98.48,98.515,14706399994.0
2007-11-19 18:15:00,98.515,98.7,98.49,98.59,15257399991.0
2007-11-19 18:30:00,98.585,98.735,98.58,98.7,13320699979.0
2007-11-19 18:45:00,98.7,98.7,98.56,98.565,11954650016.0
2007-11-19 19:00:00,98.565,98.7,98.515,98.645,7193200000.0
2007-11-19 19:15:00,98.645,98.68,98.58,98.61,8526699998.0
2007-11-19 19:30:00,98.61,98.63,98.525,98.63,6151399997.0
2007-11-19 19:45:00,98.62,98.63,98.495,98.56,10330500005.0
2007-11-19 20:00:00,98.555,98.64,98.435,98.48,12391100015.0
2007-11-19 20:15:00,98.48,98.525,98.405,98.5,9468200006.0
2007-11-19 20:30:00,98.5,98.51,98.39,98.41,10103199991.0
2007-11-19 20:45:00,98.41,98.44,98.365,98.385,9014800006.0
2007-11-19 21:00:00,98.38,98.525,98.365,98.495,7776300012.0
2007-11-19 21:15:00,98.495,98.56,98.465,98.51,7839500003.0
2007-11-19 21:30:00,98.51,98.61,98.415,98.57,10928799999.0
2007-11-19 21:45:00,98.57,98.58,98.43,98.445,11205499994.0
2007-11-19 22:00:00,98.445,98.475,98.34,98.4,8041700004.0
2007-11-19 22:15:00,98.4,98.52,98.4,98.47,8066199998.0
2007-11-19 22:30:00,98.47,98.5,98.36,98.37,7817799986.0
2007-11-19 22:45:00,98.37,98.475,98.34,98.43,9080399981.0
2007-11-19 23:00:00,98.43,98.49,98.395,98.395,3764500001.0
2007-11-19 23:15:00,98.4,98.45,98.385,98.44,5967299971.0
2007-11-19 23:30:00,98.44,98.495,98.435,98.435,5869700007.0
2007-11-19 23:45:00,98.44,98.47,98.34,98.39,5031199995.0
2007-11-20 00:00:00,98.38,98.475,98.35,98.44,3584500000.0
2007-11-20 00:15:00,98.43,98.43,98.305,98.31,4994299993.0
2007-11-20 00:30:00,98.31,98.42,98.29,98.4,3505599985.0
2007-11-20 00:45:00,98.39,98.45,98.38,98.43,1610400000.0
2007-11-20 01:00:00,98.43,98.44,98.33,98.39,5418699994.0
2007-11-20 01:15:00,98.39,98.45,98.38,98.41,4594699993.0
2007-11-20 01:30:00,98.41,98.58,98.38,98.53,10613000005.0
2007-11-20 01:45:00,98.54,98.57,98.4,98.45,4927300007.0
2007-11-20 02:00:00,98.45,98.53,98.4,98.51,4184900002.0
2007-11-20 02:15:00,98.51,98.56,98.46,98.49,6232700015.0
2007-11-20 02:30:00,98.49,98.59,98.48,98.54,4199699999.0
2007-11-20 02:45:00,98.54,98.63,98.53,98.61,5868300004.0
2007-11-20 03:00:00,98.61,98.64,98.44,98.46,10881099996.0
2007-11-20 03:15:00,98.45,98.52,98.42,98.43,9804900023.0
2007-11-20 03:30:00,98.43,98.46,98.36,98.38,9867600017.0
2007-11-20 03:45:00,98.38,98.48,98.36,98.45,10224500006.0
2007-11-20 04:00:00,98.45,98.47,98.28,98.29,11081599995.0
2007-11-20 04:15:00,98.295,98.36,98.21,98.33,9736400015.0
2007-11-20 04:30:00,98.33,98.35,98.255,98.28,10459200009.0
2007-11-20 04:45:00,98.28,98.31,98.14,98.21,8493000009.0
2007-11-20 05:00:00,98.21,98.27,98.18,98.25,10181999990.0
2007-11-20 05:15:00,98.25,98.3,98.21,98.26,8396800001.0
2007-11-20 05:30:00,98.26,98.37,98.25,98.36,10658200014.0
2007-11-20 05:45:00,98.36,98.39,98.29,98.31,9309399997.0
2007-11-20 06:00:00,98.3,98.41,98.23,98.38,13298400008.0
2007-11-20 06:15:00,98.38,98.4,98.305,98.35,10657499996.0
2007-11-20 06:30:00,98.34,98.635,98.34,98.515,15148300005.0
2007-11-20 06:45:00,98.51,98.83,98.5,98.76,15959499994.0
2007-11-20 07:00:00,98.76,98.79,98.64,98.73,10022599998.0
2007-11-20 07:15:00,98.73,98.75,98.62,98.7,7793599990.0
2007-11-20 07:30:00,98.72,98.89,98.665,98.84,14449900023.0
2007-11-20 07:45:00,98.83,98.95,98.82,98.87,11296999988.0
2007-11-20 08:00:00,98.86,98.92,98.86,98.87,7809699995.0
2007-11-20 08:15:00,98.87,98.89,98.8,98.87,7695000001.0
2007-11-20 08:30:00,98.87,98.96,98.84,98.845,8181100001.0
2007-11-20 08:45:00,98.85,98.88,98.74,98.76,9476700006.0
2007-11-20 09:00:00,98.755,98.9,98.74,98.86,7563800000.0
2007-11-20 09:15:00,98.86,99.05,98.84,98.995,9744899999.0
2007-11-20 09:30:00,98.995,99.36,98.99,99.245,15346600010.0
2007-11-20 09:45:00,99.245,99.29,99.205,99.27,14514400010.0
2007-11-20 10:00:00,99.275,99.46,99.265,99.345,13572299999.0
2007-11-20 10:15:00,99.345,99.55,99.325,99.5,14498100004.0
2007-11-20 10:30:00,99.5,99.51,99.315,99.365,13160000020.0
2007-11-20 10:45:00,99.36,99.39,99.19,99.24,16563099995.0
2007-11-20 11:00:00,99.24,99.34,99.185,99.24,15675000022.0
2007-11-20 11:15:00,99.24,99.43,99.225,99.42,15276599991.0
2007-11-20 11:30:00,99.42,99.43,99.295,99.33,12771499997.0
2007-11-20 11:45:00,99.33,99.48,99.325,99.48,10789999999.0
2007-11-20 12:00:00,99.47,99.615,99.46,99.5,12081400007.0
2007-11-20 12:15:00,99.505,99.555,99.365,99.46,11261899997.0
2007-11-20 12:30:00,99.45,99.5,99.345,99.46,11384200001.0
2007-11-20 12:45:00,99.46,99.47,99.34,99.45,9350499999.0
2007-11-20 13:00:00,99.45,99.47,99.37,99.415,7421599999.0
2007-11-20 13:15:00,99.415,99.445,99.34,99.345,8347800000.0
2007-11-20 13:30:00,99.34,99.48,99.325,99.4,11257700007.0
2007-11-20 13:45:00,99.395,99.58,99.32,99.37,12443300008.0
2007-11-20 14:00:00,99.36,99.54,99.305,99.495,11737299998.0
2007-11-20 14:15:00,99.505,99.51,99.285,99.3,10921500005.0
2007-11-20 14:30:00,99.295,99.37,99.22,99.23,12972500013.0
2007-11-20 14:45:00,99.225,99.315,99.185,99.21,10649500005.0
2007-11-20 15:00:00,99.21,99.28,99.155,99.25,10922999998.0
2007-11-20 15:15:00,99.25,99.29,99.15,99.175,11952500004.0
2007-11-20 15:30:00,99.175,99.26,99.08,99.1,12525900005.0
2007-11-20 15:45:00,99.1,99.28,99.1,99.27,13583400004.0
2007-11-20 16:00:00,99.27,99.38,99.245,99.3,15204099999.0
2007-11-20 16:15:00,99.3,99.35,99.23,99.25,14517699996.0
2007-11-20 16:30:00,99.25,99.32,99.135,99.16,16792499994.0
2007-11-20 16:45:00,99.16,99.39,99.125,99.3,19642500000.0
2007-11-20 17:00:00,99.3,99.4,99.27,99.3,16754600022.0
2007-11-20 17:15:00,99.3,99.3,99.2,99.28,13239799983.0
2007-11-20 17:30:00,99.28,99.28,99.16,99.19,13753000034.0
2007-11-20 17:45:00,99.19,99.3,99.185,99.25,15349599972.0
2007-11-20 18:00:00,99.25,99.29,99.2,99.21,15527899997.0
2007-11-20 18:15:00,99.21,99.29,99.15,99.16,12297400017.0
2007-11-20 18:30:00,99.16,99.22,99.13,99.15,11111799993.0
2007-11-20 18:45:00,99.15,99.24,99.14,99.17,11835199992.0
2007-11-20 19:00:00,99.155,99.2,99.055,99.08,10786200002.0
2007-11-20 19:15:00,99.08,99.19,99.08,99.16,6751499997.0
2007-11-20 19:30:00,99.16,99.21,99.115,99.15,12588499978.0
2007-11-20 19:45:00,99.15,99.2,99.15,99.18,5639599997.0
2007-11-20 20:00:00,99.18,99.2,99.045,99.08,12587799987.0
2007-11-20 20:15:00,99.08,99.16,99.0,99.01,7840400008.0
2007-11-20 20:30:00,99.01,99.19,99.01,99.14,11094500000.0
2007-11-20 20:45:00,99.14,99.25,99.11,99.18,7703700008.0
2007-11-20 21:00:00,99.18,99.27,98.95,99.1,14542799989.0
2007-11-20 21:15:00,99.1,99.28,98.97,99.05,15682799985.0
2007-11-20 21:30:00,99.05,99.19,99.01,99.09,16725200006.0
2007-11-20 21:45:00,99.09,99.23,99.09,99.18,15786799989.0
2007-11-20 22:00:00,99.19,99.23,99.1,99.21,15908099985.0
2007-11-20 22:15:00,99.21,99.31,99.12,99.21,14053500000.0
2007-11-20 22:30:00,99.22,99.42,99.2,99.36,17406199959.0
2007-11-20 22:45:00,99.35,99.38,99.17,99.21,13213500008.0
2007-11-20 23:00:00,99.22,99.38,99.19,99.31,9440100000.0
2007-11-20 23:15:00,99.31,99.42,99.26,99.4,7590300003.0
2007-11-20 23:30:00,99.4,99.49,99.39,99.41,10762000033.0
2007-11-20 23:45:00,99.41,99.48,99.37,99.45,12539999973.0
2007-11-21 00:00:00,99.45,99.45,99.3,99.33,4923500000.0
2007-11-21 00:15:00,99.32,99.42,99.31,99.41,3057299971.0
2007-11-21 00:30:00,99.41,99.41,99.37,99.38,2179800001.0
2007-11-21 00:45:00,99.38,99.4,99.34,99.39,2761800000.0
2007-11-21 01:00:00,99.39,99.41,99.34,99.39,4479000048.0
2007-11-21 01:15:00,99.39,99.42,99.285,99.285,3569499997.0
2007-11-21 01:30:00,99.285,99.31,99.18,99.23,6603499992.0
2007-11-21 01:45:00,99.24,99.26,99.17,99.21,6163999997.0
2007-11-21 02:00:00,99.21,99.22,99.095,99.13,6381099995.0
2007-11-21 02:15:00,99.13,99.25,99.105,99.23,12017299997.0
2007-11-21 02:30:00,99.22,99.25,99.12,99.17,11499300009.0
2007-11-21 02:45:00,99.17,99.25,99.16,99.21,6762999976.0
2007-11-21 03:00:00,99.21,99.23,99.165,99.2,2120300000.0
2007-11-21 03:15:00,99.2,99.23,99.1,99.13,5993999989.0
2007-11-21 03:30:00,99.13,99.23,99.125,99.18,3685900013.0
2007-11-21 03:45:00,99.18,99.215,99.135,99.145,2726700001.0
2007-11-21 04:00:00,99.145,99.16,99.075,99.11,4649899996.0
2007-11-21 04:15:00,99.11,99.24,99.095,99.22,3972200001.0
2007-11-21 04:30:00,99.22,99.23,99.16,99.18,3153900002.0
2007-11-21 04:45:00,99.18,99.18,99.105,99.135,4538600012.0
2007-11-21 05:00:00,99.14,99.18,99.105,99.12,4595699995.0
2007-11-21 05:15:00,99.115,99.14,99.055,99.12,4543599996.0
2007-11-21 05:30:00,99.12,99.19,99.085,99.19,7999300001.0
2007-11-21 05:45:00,99.19,99.21,99.15,99.16,3118700007.0
2007-11-21 06:00:00,99.16,99.19,99.04,99.06,5440199993.0
2007-11-21 06:15:00,99.07,99.18,98.975,98.995,12443899982.0
2007-11-21 06:30:00,98.995,99.09,98.925,99.01,7899199992.0
2007-11-21 06:45:00,99.01,99.03,98.925,99.005,12158300001.0
2007-11-21 07:00:00,99.02,99.02,98.69,98.83,17056400008.0
2007-11-21 07:15:00,98.825,98.92,98.695,98.83,16208900052.0
2007-11-21 07:30:00,98.83,98.95,98.76,98.87,8615499987.0
2007-11-21 07:45:00,98.86,99.04,98.84,98.855,8684600003.0
2007-11-21 08:00:00,98.855,98.89,98.645,98.7,8796000004.0
2007-11-21 08:15:00,98.7,98.81,98.635,98.68,13581200003.0
2007-11-21 08:30:00,98.68,98.84,98.645,98.73,5816599994.0
2007-11-21 08:45:00,98.73,98.74,98.575,98.705,5878900003.0
2007-11-21 09:00:00,98.705,98.885,98.645,98.87,6600600007.0
2007-11-21 09:15:00,98.87,98.92,98.685,98.77,7363499999.0
2007-11-21 09:30:00,98.77,98.815,98.715,98.74,6853199994.0
2007-11-21 09:45:00,98.74,98.83,98.595,98.66,10015699994.0
2007-11-21 10:00:00,98.66,98.725,98.425,98.67,17796399999.0
2007-11-21 10:15:00,98.68,98.77,98.575,98.68,12889099993.0
2007-11-21 10:30:00,98.675,98.7,98.515,98.56,14867600012.0
2007-11-21 10:45:00,98.56,98.62,98.465,98.57,15659199988.0
2007-11-21 11:00:00,98.57,98.59,98.405,98.45,14359300006.0
2007-11-21 11:15:00,98.445,98.5,98.305,98.44,14993900004.0
2007-11-21 11:30:00,98.44,98.46,98.235,98.275,15564200001.0
2007-11-21 11:45:00,98.275,98.375,98.085,98.34,14790199993.0
2007-11-21 12:00:00,98.34,98.35,97.99,98.095,11929299998.0
2007-11-21 12:15:00,98.1,98.2,97.91,97.935,12742800009.0
2007-11-21 12:30:00,97.935,98.115,97.91,98.055,12509600001.0
2007-11-21 12:45:00,98.055,98.07,97.925,98.035,8744099998.0
2007-11-21 13:00:00,98.035,98.06,97.875,97.97,12146099992.0
2007-11-21 13:15:00,97.97,98.17,97.96,98.04,13891099996.0
2007-11-21 13:30:00,98.04,98.08,97.945,98.0,12100200018.0
2007-11-21 13:45:00,98.0,98.1,97.985,98.08,11536600005.0
2007-11-21 14:00:00,98.08,98.17,98.05,98.1,13432299995.0
2007-11-21 14:15:00,98.095,98.17,98.0,98.165,11277899988.0
2007-11-21 14:30:00,98.165,98.17,97.99,98.09,11163499994.0
2007-11-21 14:45:00,98.095,98.13,98.035,98.075,9727900003.0
2007-11-21 15:00:00,98.075,98.33,98.07,98.24,12347999996.0
2007-11-21 15:15:00,98.24,98.3,98.155,98.255,13762899994.0
2007-11-21 15:30:00,98.255,98.4,98.215,98.355,13820200005.0
2007-11-21 15:45:00,98.355,98.44,98.245,98.385,12532500010.0
2007-11-21 16:00:00,98.385,98.48,98.315,98.47,13786599994.0
2007-11-21 16:15:00,98.47,98.49,98.335,98.415,11320300015.0
2007-11-21 16:30:00,98.415,98.495,98.295,98.4,16042700039.0
2007-11-21 16:45:00,98.4,98.535,98.315,98.475,12853299987.0
2007-11-21 17:00:00,98.475,98.535,98.345,98.41,15269599980.0
2007-11-21 17:15:00,98.405,98.46,98.275,98.285,14433600048.0
2007-11-21 17:30:00,98.285,98.35,98.225,98.25,14880599982.0
2007-11-21 17:45:00,98.25,98.335,98.165,98.175,13072299998.0
2007-11-21 18:00:00,98.165,98.4,98.135,98.325,15954400021.0
2007-11-21 18:15:00,98.325,98.33,98.195,98.3,14754200015.0
2007-11-21 18:30:00,98.3,98.375,98.25,98.345,10149099955.0
2007-11-21 18:45:00,98.35,98.39,98.315,98.35,9894799962.0
2007-11-21 19:00:00,98.35,98.4,98.325,98.35,10574799970.0
2007-11-21 19:15:00,98.35,98.38,98.245,98.285,8952700005.0
2007-11-21 19:30:00,98.285,98.4,98.25,98.385,6520099994.0
2007-11-21 19:45:00,98.385,98.52,98.305,98.515,12058000005.0
2007-11-21 20:00:00,98.505,98.59,98.35,98.4,16850700144.0
2007-11-21 20:15:00,98.405,98.43,98.33,98.4,8109100069.0
2007-11-21 20:30:00,98.4,98.41,98.32,98.4,11563399990.0
2007-11-21 20:45:00,98.4,98.44,98.34,98.37,8304399993.0
2007-11-21 21:00:00,98.37,98.42,98.335,98.39,5849999992.0
2007-11-21 21:15:00,98.38,98.49,98.34,98.48,7865699987.0
2007-11-21 21:30:00,98.48,98.58,98.48,98.51,7558999969.0
2007-11-21 21:45:00,98.51,98.58,98.49,98.54,7590999969.0
2007-11-21 22:00:00,98.54,98.695,98.53,98.67,19341399961.0
2007-11-21 22:15:00,98.67,98.69,98.515,98.56,16154600021.0
2007-11-21 22:30:00,98.55,98.58,98.415,98.47,14823299979.0
2007-11-21 22:45:00,98.47,98.53,98.43,98.46,11978400016.0
2007-11-21 23:00:00,98.46,98.47,98.295,98.34,7902799968.0
2007-11-21 23:15:00,98.34,98.425,98.26,98.39,9241499991.0
2007-11-21 23:30:00,98.39,98.41,98.27,98.37,7317999992.0
2007-11-21 23:45:00,98.37,98.44,98.33,98.38,5777700000.0
2007-11-22 00:00:00,98.38,98.53,98.36,98.48,4757600000.0
2007-11-22 00:15:00,98.48,98.48,98.38,98.475,4948200005.0
2007-11-22 00:30:00,98.475,98.54,98.4,98.48,7689000022.0
2007-11-22 00:45:00,98.48,98.555,98.435,98.46,6802500002.0
2007-11-22 01:00:00,98.46,98.475,98.35,98.375,9982499985.0
2007-11-22 01:15:00,98.37,98.425,98.355,98.37,6674599997.0
2007-11-22 01:30:00,98.37,98.495,98.37,98.405,8094100000.0
2007-11-22 01:45:00,98.41,98.45,98.325,98.325,7228100004.0
2007-11-22 02:00:00,98.325,98.425,98.255,98.405,15911199973.0
2007-11-22 02:15:00,98.42,98.45,98.325,98.4,12746399976.0
2007-11-22 02:30:00,98.4,98.465,98.385,98.43,8572000008.0
2007-11-22 02:45:00,98.43,98.47,98.295,98.345,9212199990.0
2007-11-22 03:00:00,98.345,98.45,98.325,98.405,5760299988.0
2007-11-22 03:15:00,98.41,98.455,98.405,98.415,2783100006.0
2007-11-22 03:30:00,98.415,98.565,98.41,98.555,6771400008.0
2007-11-22 03:45:00,98.555,98.595,98.475,98.57,4195900001.0
2007-11-22 04:00:00,98.57,98.675,98.55,98.625,8447099989.0
2007-11-22 04:15:00,98.625,98.745,98.625,98.695,8247099993.0
2007-11-22 04:30:00,98.695,98.7,98.615,98.645,11927099988.0
2007-11-22 04:45:00,98.645,98.745,98.625,98.7,3461300001.0
2007-11-22 05:00:00,98.7,98.745,98.67,98.715,3323400000.0
2007-11-22 05:15:00,98.715,98.915,98.71,98.915,7669399999.0
2007-11-22 05:30:00,98.915,98.915,98.735,98.835,10560800006.0
2007-11-22 05:45:00,98.835,98.97,98.82,98.92,10716099990.0
2007-11-22 06:00:00,98.92,99.095,98.875,99.03,12021099994.0
2007-11-22 06:15:00,99.03,99.035,98.885,98.91,8178300011.0
2007-11-22 06:30:00,98.91,98.96,98.815,98.825,9445499982.0
2007-11-22 06:45:00,98.825,98.9,98.825,98.845,7587099998.0
2007-11-22 07:00:00,98.845,98.935,98.825,98.935,3968199997.0
2007-11-22 07:15:00,98.935,98.985,98.89,98.89,5890199992.0
2007-11-22 07:30:00,98.89,98.91,98.795,98.8,11180000002.0
2007-11-22 07:45:00,98.8,98.96,98.795,98.875,9692100011.0
2007-11-22 08:00:00,98.885,98.925,98.795,98.87,10417700019.0
2007-11-22 08:15:00,98.865,98.875,98.745,98.83,13853200007.0
2007-11-22 08:30:00,98.835,98.84,98.71,98.745,8789199990.0
2007-11-22 08:45:00,98.745,98.75,98.48,98.65,5980300006.0
2007-11-22 09:00:00,98.65,98.74,98.535,98.555,5770000002.0
2007-11-22 09:15:00,98.56,98.65,98.515,98.53,5482499996.0
2007-11-22 09:30:00,98.525,98.625,98.505,98.58,6331300009.0
2007-11-22 09:45:00,98.58,98.8,98.565,98.76,9255899996.0
2007-11-22 10:00:00,98.765,98.88,98.705,98.88,12085799990.0
2007-11-22 10:15:00,98.88,98.895,98.615,98.69,10043199999.0
2007-11-22 10:30:00,98.69,98.78,98.65,98.66,14604300017.0
2007-11-22 10:45:00,98.665,98.69,98.535,98.58,12294099993.0
2007-11-22 11:00:00,98.575,98.655,98.545,98.63,8885499998.0
2007-11-22 11:15:00,98.625,98.72,98.585,98.61,7015899989.0
2007-11-22 11:30:00,98.61,98.74,98.545,98.65,9963600000.0
2007-11-22 11:45:00,98.655,98.71,98.575,98.625,10036700009.0
2007-11-22 12:00:00,98.635,98.645,98.545,98.605,6098199998.0
2007-11-22 12:15:00,98.605,98.605,98.505,98.58,8149900003.0
2007-11-22 12:30:00,98.58,98.61,98.5,98.535,7356249994.0
2007-11-22 12:45:00,98.535,98.555,98.475,98.49,6812400001.0
2007-11-22 13:00:00,98.485,98.535,98.465,98.49,6050200008.0
2007-11-22 13:15:00,98.49,98.58,98.445,98.58,5824900011.0
2007-11-22 13:30:00,98.58,98.59,98.485,98.5,4643199997.0
2007-11-22 13:45:00,98.51,98.54,98.475,98.51,3979299993.0
2007-11-22 14:00:00,98.5,98.52,98.46,98.5,3612499994.0
2007-11-22 14:15:00,98.495,98.56,98.49,98.535,3972100002.0
2007-11-22 14:30:00,98.535,98.655,98.535,98.59,4285399997.0
2007-11-22 14:45:00,98.59,98.65,98.535,98.56,5869800004.0
2007-11-22 15:00:00,98.56,98.62,98.55,98.565,5976300005.0
2007-11-22 15:15:00,98.565,98.58,98.51,98.54,4449300005.0
2007-11-22 15:30:00,98.545,98.595,98.505,98.57,2854499992.0
2007-11-22 15:45:00,98.575,98.595,98.52,98.57,4898399999.0
2007-11-22 16:00:00,98.565,98.665,98.555,98.66,6930200000.0
2007-11-22 16:15:00,98.66,98.675,98.615,98.64,4135400002.0
2007-11-22 16:30:00,98.64,98.66,98.6,98.625,3588300001.0
2007-11-22 16:45:00,98.63,98.66,98.565,98.59,4174800001.0
2007-11-22 17:00:00,98.59,98.635,98.525,98.53,4812899995.0
2007-11-22 17:15:00,98.53,98.595,98.5,98.535,5865900007.0
2007-11-22 17:30:00,98.54,98.6,98.495,98.57,5722799997.0
2007-11-22 17:45:00,98.57,98.62,98.525,98.585,6887899982.0
2007-11-22 18:00:00,98.585,98.6,98.465,98.525,5167400000.0
2007-11-22 18:15:00,98.525,98.6,98.505,98.51,7197899999.0
2007-11-22 18:30:00,98.51,98.53,98.475,98.525,5318999992.0
2007-11-22 18:45:00,98.53,98.535,98.43,98.485,3097399998.0
2007-11-22 19:00:00,98.485,98.51,98.445,98.47,4018300002.0
2007-11-22 19:15:00,98.47,98.49,98.435,98.465,3352000002.0
2007-11-22 19:30:00,98.465,98.57,98.44,98.5,6413299996.0
2007-11-22 19:45:00,98.49,98.5,98.46,98.465,3726700007.0
2007-11-22 20:00:00,98.465,98.56,98.435,98.53,3016199990.0
2007-11-22 20:15:00,98.525,98.57,98.44,98.46,3322000002.0
2007-11-22 20:30:00,98.46,98.48,98.435,98.475,2320099994.0
2007-11-22 20:45:00,98.475,98.52,98.47,98.5,2210200005.0
2007-11-22 21:00:00,98.5,98.555,98.48,98.545,3411799996.0
2007-11-22 21:15:00,98.545,98.57,98.525,98.53,3020399998.0
2007-11-22 21:30:00,98.53,98.56,98.525,98.54,2273799997.0
2007-11-22 21:45:00,98.54,98.56,98.52,98.53,2062199992.0
2007-11-22 22:00:00,98.53,98.56,98.5,98.525,901999999.0
2007-11-22 22:15:00,98.525,98.565,98.52,98.56,1140799999.0
2007-11-22 22:30:00,98.56,98.565,98.54,98.55,833799994.0
2007-11-22 22:45:00,98.55,98.61,98.54,98.58,1151400000.0
2007-11-22 23:00:00,98.58,98.6,98.57,98.6,1070300006.0
2007-11-22 23:15:00,98.6,98.6,98.53,98.545,1537300001.0
2007-11-22 23:30:00,98.545,98.55,98.435,98.47,3610299988.0
2007-11-22 23:45:00,98.47,98.49,98.42,98.45,1823999997.0
2007-11-23 00:00:00,98.45,98.49,98.36,98.48,3407200000.0
2007-11-23 00:15:00,98.48,98.53,98.44,98.52,3928199996.0
2007-11-23 00:30:00,98.52,98.56,98.5,98.51,3194299987.0
2007-11-23 00:45:00,98.51,98.52,98.49,98.51,4808699987.0
2007-11-23 01:00:00,98.51,98.56,98.49,98.55,4552700022.0
2007-11-23 01:15:00,98.55,98.56,98.5,98.535,3044300000.0
2007-11-23 01:30:00,98.535,98.55,98.475,98.485,3040600001.0
2007-11-23 01:45:00,98.49,98.53,98.48,98.53,3785499988.0
2007-11-23 02:00:00,98.53,98.55,98.5,98.51,4980500026.0
2007-11-23 02:15:00,98.51,98.55,98.49,98.52,6640200002.0
2007-11-23 02:30:00,98.52,98.62,98.52,98.58,1730200000.0
2007-11-23 02:45:00,98.57,98.63,98.57,98.6,2376700002.0
2007-11-23 03:00:00,98.6,98.765,98.565,98.69,9012599998.0
2007-11-23 03:15:00,98.69,98.915,98.665,98.86,10947299967.0
2007-11-23 03:30:00,98.865,99.025,98.795,98.915,11538799996.0
2007-11-23 03:45:00,98.915,98.915,98.635,98.66,11999199985.0
2007-11-23 04:00:00,98.66,98.775,98.635,98.715,10983999969.0
2007-11-23 04:15:00,98.715,98.855,98.69,98.84,6293799992.0
2007-11-23 04:30:00,98.835,99.175,98.745,98.76,13167299985.0
2007-11-23 04:45:00,98.76,98.77,98.65,98.745,8559499972.0
2007-11-23 05:00:00,98.74,98.815,98.665,98.69,6404899986.0
2007-11-23 05:15:00,98.69,98.79,98.665,98.775,7185699996.0
2007-11-23 05:30:00,98.775,98.785,98.635,98.705,7009199989.0
2007-11-23 05:45:00,98.705,98.72,98.615,98.655,5621300010.0
2007-11-23 06:00:00,98.65,98.73,98.565,98.59,9301099995.0
2007-11-23 06:15:00,98.59,98.59,98.36,98.39,10995099991.0
2007-11-23 06:30:00,98.39,98.545,98.355,98.48,7680999997.0
2007-11-23 06:45:00,98.48,98.52,98.445,98.46,4432699996.0
2007-11-23 07:00:00,98.46,98.495,98.405,98.465,6160899998.0
2007-11-23 07:15:00,98.465,98.55,98.46,98.545,8271600018.0
2007-11-23 07:30:00,98.545,98.575,98.465,98.515,7151599984.0
2007-11-23 07:45:00,98.515,98.685,98.485,98.625,9725699982.0
2007-11-23 08:00:00,98.64,98.695,98.465,98.48,7370400005.0
2007-11-23 08:15:00,98.48,98.58,98.455,98.48,9228300004.0
2007-11-23 08:30:00,98.48,98.535,98.4,98.465,4364800000.0
2007-11-23 08:45:00,98.465,98.535,98.435,98.51,6686599996.0
2007-11-23 09:00:00,98.51,98.565,98.385,98.535,8579700005.0
2007-11-23 09:15:00,98.54,98.545,98.405,98.505,9285799994.0
2007-11-23 09:30:00,98.505,98.61,98.445,98.46,11426600014.0
2007-11-23 09:45:00,98.46,98.545,98.39,98.5,10587300038.0
2007-11-23 10:00:00,98.5,98.55,98.14,98.185,10544000019.0
2007-11-23 10:15:00,98.19,98.46,98.145,98.395,15183099998.0
2007-11-23 10:30:00,98.395,98.47,98.3,98.385,14558100008.0
2007-11-23 10:45:00,98.385,98.43,98.33,98.365,7999199996.0
2007-11-23 11:00:00,98.365,98.47,98.105,98.275,8993100003.0
2007-11-23 11:15:00,98.28,98.46,98.23,98.355,9115100003.0
2007-11-23 11:30:00,98.34,98.415,98.14,98.29,9128800007.0
2007-11-23 11:45:00,98.29,98.365,98.23,98.235,6843100009.0
2007-11-23 12:00:00,98.24,98.38,98.225,98.32,11592000001.0
2007-11-23 12:15:00,98.31,98.33,97.97,98.025,11356800007.0
2007-11-23 12:30:00,98.025,98.1,97.935,97.975,9290399984.0
2007-11-23 12:45:00,97.98,98.0,97.685,97.79,8576100006.0
2007-11-23 13:00:00,97.8,97.98,97.745,97.855,8418900001.0
2007-11-23 13:15:00,97.86,97.945,97.78,97.79,5715800008.0
2007-11-23 13:30:00,97.79,97.945,97.79,97.895,4257100001.0
2007-11-23 13:45:00,97.895,97.95,97.815,97.935,4329799992.0
2007-11-23 14:00:00,97.935,97.98,97.87,97.98,4308100000.0
2007-11-23 14:15:00,97.97,98.05,97.935,98.02,8335000007.0
2007-11-23 14:30:00,98.015,98.05,97.88,97.945,7495500011.0
2007-11-23 14:45:00,97.945,97.985,97.805,97.97,11035600007.0
2007-11-23 15:00:00,97.98,98.015,97.895,97.91,5909599995.0
2007-11-23 15:15:00,97.905,97.945,97.875,97.9,9180900001.0
2007-11-23 15:30:00,97.91,97.97,97.88,97.97,7065800015.0
2007-11-23 15:45:00,97.97,97.99,97.885,97.905,7401700005.0
2007-11-23 16:00:00,97.9,97.94,97.88,97.915,7345700003.0
2007-11-23 16:15:00,97.915,97.93,97.775,97.8,7417399997.0
2007-11-23 16:30:00,97.8,97.92,97.79,97.89,8775700003.0
2007-11-23 16:45:00,97.89,97.92,97.78,97.86,8961400021.0
2007-11-23 17:00:00,97.86,97.865,97.76,97.8,6815800005.0
2007-11-23 17:15:00,97.8,97.89,97.795,97.86,6233199965.0
2007-11-23 17:30:00,97.86,97.875,97.78,97.785,7082399973.0
2007-11-23 17:45:00,97.78,97.94,97.765,97.94,6720999957.0
2007-11-23 18:00:00,97.94,98.05,97.91,98.02,7377099969.0
2007-11-23 18:15:00,98.02,98.04,97.86,97.9,7563899956.0
2007-11-23 18:30:00,97.9,98.03,97.85,98.03,6072800001.0
2007-11-23 18:45:00,98.02,98.16,98.0,98.09,6979300006.0
2007-11-23 19:00:00,98.09,98.14,98.05,98.1,4869299996.0
2007-11-23 19:15:00,98.1,98.125,98.025,98.105,6722899999.0
2007-11-23 19:30:00,98.105,98.18,98.055,98.06,4778500000.0
2007-11-23 19:45:00,98.06,98.185,98.025,98.185,6807299996.0
2007-11-23 20:00:00,98.175,98.225,98.09,98.16,6139300002.0
2007-11-23 20:15:00,98.16,98.195,98.1,98.115,4033300010.0
2007-11-23 20:30:00,98.115,98.19,98.09,98.135,5908099993.0
2007-11-23 20:45:00,98.135,98.18,98.05,98.05,4811100018.0
2007-11-23 21:00:00,98.05,98.085,97.98,98.05,4451300002.0
2007-11-23 21:15:00,98.05,98.2,98.04,98.17,4776700009.0
2007-11-23 21:30:00,98.17,98.185,98.11,98.14,4123999984.0
2007-11-23 21:45:00,98.14,98.195,98.12,98.14,4093599974.0
2007-11-23 22:00:00,98.125,98.155,98.05,98.115,4284799996.0
2007-11-23 22:15:00,98.115,98.195,98.11,98.185,5064799992.0
2007-11-23 22:30:00,98.185,98.215,98.165,98.2,2086699994.0
2007-11-23 22:45:00,98.2,98.28,98.195,98.25,4055899997.0
2007-11-23 23:00:00,98.25,98.283,98.218,98.262,12328399928.0
2007-11-23 23:15:00,98.262,98.272,98.18,98.237,16940499896.0
2007-11-23 23:30:00,98.241,98.243,98.154,98.19,13145699935.0
2007-11-23 23:45:00,98.19,98.243,98.151,98.221,13979899942.0
2007-11-26 00:00:00,98.189,98.275,98.15,98.23,17891199995.0
2007-11-26 00:15:00,98.23,98.29,98.21,98.23,19614700000.0
2007-11-26 00:30:00,98.23,98.3,98.22,98.27,13328700000.0
2007-11-26 00:45:00,98.27,98.32,98.23,98.24,3234400000.0
2007-11-26 01:00:00,98.24,98.31,98.23,98.31,2096400000.0
2007-11-26 01:15:00,98.31,98.51,98.29,98.45,6509300001.0
2007-11-26 01:30:00,98.45,98.56,98.44,98.55,5539300013.0
2007-11-26 01:45:00,98.55,98.57,98.405,98.425,11424099982.0
2007-11-26 02:00:00,98.425,98.465,98.33,98.365,15679200032.0
2007-11-26 02:15:00,98.365,98.395,98.335,98.35,9903700002.0
2007-11-26 02:30:00,98.35,98.405,98.325,98.375,15220700014.0
2007-11-26 02:45:00,98.375,98.485,98.365,98.38,19458799970.0
2007-11-26 03:00:00,98.375,98.385,98.285,98.385,15055099981.0
2007-11-26 03:15:00,98.375,98.445,98.345,98.435,14823199976.0
2007-11-26 03:30:00,98.435,98.495,98.425,98.47,11740200014.0
2007-11-26 03:45:00,98.47,98.47,98.36,98.37,12792299996.0
2007-11-26 04:00:00,98.375,98.44,98.35,98.405,15405499836.0
2007-11-26 04:15:00,98.395,98.425,98.315,98.355,13678799929.0
2007-11-26 04:30:00,98.345,98.355,98.195,98.215,18244500002.0
2007-11-26 04:45:00,98.215,98.305,98.175,98.185,9534799950.0
2007-11-26 05:00:00,98.175,98.23,97.785,97.885,24457600003.0
2007-11-26 05:15:00,97.885,98.13,97.855,97.935,15801799979.0
2007-11-26 05:30:00,97.935,98.2,97.925,98.035,16535799963.0
2007-11-26 05:45:00,98.035,98.245,98.005,98.21,16773499994.0
2007-11-26 06:00:00,98.215,98.235,98.095,98.155,15003000013.0
2007-11-26 06:15:00,98.155,98.165,97.985,98.015,12469299988.0
2007-11-26 06:30:00,98.015,98.205,97.935,98.145,16300500008.0
2007-11-26 06:45:00,98.145,98.16,98.005,98.095,18233400013.0
2007-11-26 07:00:00,98.095,98.315,98.075,98.235,14389999966.0
2007-11-26 07:15:00,98.235,98.285,98.165,98.195,14772000039.0
2007-11-26 07:30:00,98.205,98.235,98.1,98.145,12786300018.0
2007-11-26 07:45:00,98.145,98.16,98.065,98.145,11103800017.0
2007-11-26 08:00:00,98.145,98.195,98.0,98.175,17391299995.0
2007-11-26 08:15:00,98.165,98.185,98.095,98.105,12353199956.0
2007-11-26 08:30:00,98.105,98.125,97.88,97.955,11280100023.0
2007-11-26 08:45:00,97.96,98.03,97.93,98.005,10746300010.0
2007-11-26 09:00:00,98.005,98.115,97.925,98.115,11656500004.0
2007-11-26 09:15:00,98.11,98.14,97.965,98.08,12158000012.0
2007-11-26 09:30:00,98.08,98.27,98.055,98.255,12438999975.0
2007-11-26 09:45:00,98.255,98.425,98.245,98.42,11193399984.0
2007-11-26 10:00:00,98.415,98.465,98.315,98.34,11940299992.0
2007-11-26 10:15:00,98.34,98.46,98.31,98.435,18565099992.0
2007-11-26 10:30:00,98.43,98.575,98.405,98.57,17736899972.0
2007-11-26 10:45:00,98.57,98.605,98.485,98.57,17218499981.0
2007-11-26 11:00:00,98.565,98.6,98.495,98.535,14989999981.0
2007-11-26 11:15:00,98.54,98.635,98.51,98.525,8627399980.0
2007-11-26 11:30:00,98.525,98.555,98.455,98.48,12146199987.0
2007-11-26 11:45:00,98.485,98.54,98.405,98.455,12793999998.0
2007-11-26 12:00:00,98.455,98.555,98.455,98.51,14595199977.0
2007-11-26 12:15:00,98.51,98.54,98.475,98.535,13181899983.0
2007-11-26 12:30:00,98.535,98.545,98.455,98.475,14276100014.0
2007-11-26 12:45:00,98.48,98.525,98.46,98.52,8572400008.0
2007-11-26 13:00:00,98.52,98.65,98.505,98.555,13799599997.0
2007-11-26 13:15:00,98.555,98.615,98.515,98.56,10779399990.0
2007-11-26 13:30:00,98.56,98.57,98.415,98.45,15463200001.0
2007-11-26 13:45:00,98.445,98.515,98.425,98.485,14410199988.0
2007-11-26 14:00:00,98.485,98.5,98.335,98.34,11605799996.0
2007-11-26 14:15:00,98.335,98.34,98.225,98.305,14568099949.0
2007-11-26 14:30:00,98.3,98.345,98.155,98.205,13206900000.0
2007-11-26 14:45:00,98.2,98.245,98.145,98.225,11636200016.0
2007-11-26 15:00:00,98.225,98.32,98.205,98.29,10621699998.0
2007-11-26 15:15:00,98.295,98.34,98.205,98.255,12614899979.0
2007-11-26 15:30:00,98.255,98.345,98.135,98.175,13600599998.0
2007-11-26 15:45:00,98.18,98.27,98.165,98.215,14033299983.0
2007-11-26 16:00:00,98.215,98.235,98.145,98.15,9188300015.0
2007-11-26 16:15:00,98.155,98.255,98.135,98.245,12745900014.0
2007-11-26 16:30:00,98.245,98.265,98.12,98.255,15167900000.0
2007-11-26 16:45:00,98.26,98.28,98.15,98.235,16912699993.0
2007-11-26 17:00:00,98.235,98.375,98.185,98.295,15217800004.0
2007-11-26 17:15:00,98.295,98.295,98.165,98.185,20494300013.0
2007-11-26 17:30:00,98.185,98.255,98.165,98.185,11993400001.0
2007-11-26 17:45:00,98.19,98.21,98.075,98.105,14942199984.0
2007-11-26 18:00:00,98.105,98.165,98.025,98.085,14825699973.0
2007-11-26 18:15:00,98.085,98.22,98.055,98.125,13880599973.0
2007-11-26 18:30:00,98.115,98.25,98.105,98.24,11889399964.0
2007-11-26 18:45:00,98.24,98.325,98.24,98.27,11853300002.0
2007-11-26 19:00:00,98.27,98.345,98.26,98.265,9430800033.0
2007-11-26 19:15:00,98.265,98.405,98.245,98.395,12447099987.0
2007-11-26 19:30:00,98.395,98.405,98.295,98.355,11931500009.0
2007-11-26 19:45:00,98.355,98.405,98.335,98.385,8897900024.0
2007-11-26 20:00:00,98.385,98.395,98.305,98.325,5550000006.0
2007-11-26 20:15:00,98.33,98.33,98.24,98.265,5521500011.0
2007-11-26 20:30:00,98.265,98.335,98.255,98.275,7489600013.0
2007-11-26 20:45:00,98.275,98.295,98.175,98.185,7017499989.0
2007-11-26 21:00:00,98.185,98.23,98.1,98.16,8638900014.0
2007-11-26 21:15:00,98.16,98.255,98.145,98.215,7800999999.0
2007-11-26 21:30:00,98.215,98.245,98.145,98.165,7889900004.0
2007-11-26 21:45:00,98.165,98.225,98.09,98.095,9094399986.0
2007-11-26 22:00:00,98.095,98.145,97.975,98.045,8106800021.0
2007-11-26 22:15:00,98.045,98.075,97.88,97.965,11202900005.0
2007-11-26 22:30:00,97.965,98.015,97.82,97.885,9497600007.0
2007-11-26 22:45:00,97.875,97.89,97.695,97.765,8553300007.0
2007-11-26 23:00:00,97.77,97.905,97.76,97.885,9733400023.0
2007-11-26 23:15:00,97.885,97.905,97.84,97.875,5737700018.0
2007-11-26 23:30:00,97.885,97.935,97.845,97.87,5721500015.0
2007-11-26 23:45:00,97.87,97.92,97.86,97.89,4484399995.0
2007-11-27 00:00:00,97.87,97.935,97.84,97.93,3017699999.0
2007-11-27 00:15:00,97.93,97.945,97.86,97.9,2810700000.0
2007-11-27 00:30:00,97.9,97.94,97.81,97.81,4855599988.0
2007-11-27 00:45:00,97.81,98.0,97.805,97.95,9442399937.0
2007-11-27 01:00:00,97.95,97.98,97.84,97.945,9648599967.0
2007-11-27 01:15:00,97.95,98.0,97.845,97.89,8641899983.0
2007-11-27 01:30:00,97.89,97.93,97.81,97.82,7937699991.0
2007-11-27 01:45:00,97.82,97.89,97.79,97.85,11820100024.0
2007-11-27 02:00:00,97.86,97.97,97.85,97.955,16204199962.0
2007-11-27 02:15:00,97.955,97.98,97.82,97.89,15052899981.0
2007-11-27 02:30:00,97.9,97.91,97.83,97.85,8757199984.0
2007-11-27 02:45:00,97.86,97.86,97.635,97.705,19501600017.0
2007-11-27 03:00:00,97.715,98.005,97.695,97.955,17722800013.0
2007-11-27 03:15:00,97.945,97.985,97.905,97.925,13290300002.0
2007-11-27 03:30:00,97.925,97.925,97.795,97.855,14710799966.0
2007-11-27 03:45:00,97.845,97.875,97.785,97.81,11843399967.0
2007-11-27 04:00:00,97.805,97.85,97.775,97.82,7036199994.0
2007-11-27 04:15:00,97.82,97.88,97.805,97.82,9920099972.0
2007-11-27 04:30:00,97.82,97.89,97.775,97.885,13044099931.0
2007-11-27 04:45:00,97.89,98.82,97.88,97.99,14653199976.0
2007-11-27 05:00:00,97.99,98.37,97.98,98.36,19279899935.0
2007-11-27 05:15:00,98.36,98.675,98.36,98.505,15432599975.0
2007-11-27 05:30:00,98.505,98.97,98.505,98.75,14741100002.0
2007-11-27 05:45:00,98.74,98.83,98.71,98.76,16242100026.0
2007-11-27 06:00:00,98.76,98.77,98.535,98.545,14498199999.0
2007-11-27 06:15:00,98.545,98.58,98.44,98.505,15108799991.0
2007-11-27 06:30:00,98.5,98.6,98.345,98.41,13717099996.0
2007-11-27 06:45:00,98.41,98.49,98.395,98.46,8898499986.0
2007-11-27 07:00:00,98.46,98.55,98.395,98.49,10981800001.0
2007-11-27 07:15:00,98.49,98.51,98.385,98.395,7492000006.0
2007-11-27 07:30:00,98.395,98.51,98.375,98.49,7512299999.0
2007-11-27 07:45:00,98.49,98.59,98.45,98.49,9030300013.0
2007-11-27 08:00:00,98.49,98.59,98.48,98.53,14478700037.0
2007-11-27 08:15:00,98.53,98.58,98.425,98.45,10910200064.0
2007-11-27 08:30:00,98.45,98.745,98.45,98.58,9044300012.0
2007-11-27 08:45:00,98.58,98.58,98.32,98.365,10059300000.0
2007-11-27 09:00:00,98.37,98.42,98.22,98.36,9750199998.0
2007-11-27 09:15:00,98.36,98.44,98.255,98.36,9751500000.0
2007-11-27 09:30:00,98.36,98.43,98.305,98.36,10621100000.0
2007-11-27 09:45:00,98.36,98.395,98.285,98.33,11825400008.0
2007-11-27 10:00:00,98.325,98.375,98.115,98.115,12841799993.0
2007-11-27 10:15:00,98.11,98.18,98.02,98.065,14870299987.0
2007-11-27 10:30:00,98.065,98.22,98.01,98.175,13055899974.0
2007-11-27 10:45:00,98.175,98.25,98.125,98.205,10623300006.0
2007-11-27 11:00:00,98.22,98.41,98.185,98.365,12301700003.0
2007-11-27 11:15:00,98.355,98.405,98.275,98.33,9895200028.0
2007-11-27 11:30:00,98.33,98.375,98.265,98.275,9243799997.0
2007-11-27 11:45:00,98.275,98.285,98.165,98.265,10801800015.0
2007-11-27 12:00:00,98.265,98.365,98.255,98.33,13422499978.0
2007-11-27 12:15:00,98.325,98.39,98.275,98.365,12270000029.0
2007-11-27 12:30:00,98.365,98.425,98.345,98.405,10762600011.0
2007-11-27 12:45:00,98.405,98.435,98.35,98.405,8199099994.0
2007-11-27 13:00:00,98.405,98.415,98.285,98.295,9556200014.0
2007-11-27 13:15:00,98.295,98.305,98.225,98.245,10069200001.0
2007-11-27 13:30:00,98.245,98.29,98.185,98.265,10334099974.0
2007-11-27 13:45:00,98.26,98.295,98.185,98.195,10017400009.0
2007-11-27 14:00:00,98.215,98.255,98.185,98.205,10733300016.0
2007-11-27 14:15:00,98.205,98.225,98.005,98.155,14442800004.0
2007-11-27 14:30:00,98.14,98.15,98.075,98.13,11570900003.0
2007-11-27 14:45:00,98.125,98.225,97.915,97.925,14702800001.0
2007-11-27 15:00:00,97.935,98.135,97.875,98.045,16824000021.0
2007-11-27 15:15:00,98.035,98.325,98.035,98.265,16802200014.0
2007-11-27 15:30:00,98.27,98.495,98.245,98.49,15906999997.0
2007-11-27 15:45:00,98.49,98.5,98.285,98.365,18232000031.0
2007-11-27 16:00:00,98.365,98.425,98.255,98.395,16053300032.0
2007-11-27 16:15:00,98.395,98.405,98.255,98.335,12137799942.0
2007-11-27 16:30:00,98.335,98.485,98.255,98.38,13901650599.0
2007-11-27 16:45:00,98.38,98.475,98.335,98.335,18054600021.0
2007-11-27 17:00:00,98.335,98.41,98.24,98.265,14595599989.0
2007-11-27 17:15:00,98.275,98.39,98.255,98.305,18084199968.0
2007-11-27 17:30:00,98.305,98.525,98.295,98.505,16901400049.0
2007-11-27 17:45:00,98.505,98.625,98.505,98.555,12336900010.0
2007-11-27 18:00:00,98.555,98.575,98.325,98.335,11330600002.0
2007-11-27 18:15:00,98.335,98.435,98.275,98.395,14492400003.0
2007-11-27 18:30:00,98.4,98.46,98.275,98.31,12259399993.0
2007-11-27 18:45:00,98.31,98.31,98.175,98.27,12253137610.0
2007-11-27 19:00:00,98.27,98.285,98.085,98.085,7876199996.0
2007-11-27 19:15:00,98.085,98.235,98.065,98.195,9737499932.0
2007-11-27 19:30:00,98.195,98.285,98.185,98.23,9352799975.0
2007-11-27 19:45:00,98.235,98.315,98.185,98.185,5421899997.0
2007-11-27 20:00:00,98.185,98.225,98.14,98.185,5683499994.0
2007-11-27 20:15:00,98.185,98.405,98.165,98.355,8483400003.0
2007-11-27 20:30:00,98.355,98.385,98.255,98.295,8267799990.0
2007-11-27 20:45:00,98.295,98.375,98.255,98.315,6821599998.0
2007-11-27 21:00:00,98.325,98.365,98.235,98.345,8259000016.0
2007-11-27 21:15:00,98.335,98.38,98.285,98.305,7271200016.0
2007-11-27 21:30:00,98.305,98.33,98.145,98.23,7650800013.0
2007-11-27 21:45:00,98.235,98.39,98.205,98.355,12135400005.0
2007-11-27 22:00:00,98.35,98.445,98.275,98.405,8172600018.0
2007-11-27 22:15:00,98.405,98.505,98.345,98.41,7886200013.0
2007-11-27 22:30:00,98.41,98.54,98.395,98.465,7687800000.0
2007-11-27 22:45:00,98.465,98.52,98.42,98.495,8043099994.0
2007-11-27 23:00:00,98.495,98.505,98.425,98.485,5601199997.0
2007-11-27 23:15:00,98.485,98.575,98.435,98.56,5122000004.0
2007-11-27 23:30:00,98.56,98.735,98.545,98.62,10133499992.0
2007-11-27 23:45:00,98.62,98.625,98.54,98.54,6783800004.0
2007-11-28 00:00:00,98.55,98.59,98.41,98.41,5046899999.0
2007-11-28 00:15:00,98.41,98.475,98.32,98.4,5890300007.0
2007-11-28 00:30:00,98.4,98.415,98.31,98.33,4056799983.0
2007-11-28 00:45:00,98.33,98.48,98.32,98.45,5184599988.0
2007-11-28 01:00:00,98.45,98.465,98.375,98.445,6538600002.0
2007-11-28 01:15:00,98.445,98.555,98.44,98.445,8662099992.0
2007-11-28 01:30:00,98.445,98.465,98.325,98.35,9960399983.0
2007-11-28 01:45:00,98.35,98.44,98.32,98.425,8401999975.0
2007-11-28 02:00:00,98.425,98.44,98.335,98.365,9987499989.0
2007-11-28 02:15:00,98.37,98.375,98.235,98.305,12820099970.0
2007-11-28 02:30:00,98.3,98.345,98.145,98.155,15096599992.0
2007-11-28 02:45:00,98.16,98.265,98.135,98.195,16302599953.0
2007-11-28 03:00:00,98.195,98.225,98.115,98.195,11352700010.0
2007-11-28 03:15:00,98.195,98.235,98.075,98.16,11574799998.0
2007-11-28 03:30:00,98.16,98.255,98.085,98.235,16249599984.0
2007-11-28 03:45:00,98.235,98.405,98.215,98.285,14418000003.0
2007-11-28 04:00:00,98.285,98.285,98.115,98.215,7102399990.0
2007-11-28 04:15:00,98.215,98.255,98.205,98.22,5045200002.0
2007-11-28 04:30:00,98.22,98.235,98.155,98.185,2994400005.0
2007-11-28 04:45:00,98.185,98.185,98.045,98.06,5200999989.0
2007-11-28 05:00:00,98.06,98.165,98.015,98.155,7167100008.0
2007-11-28 05:15:00,98.155,98.175,98.1,98.115,4660999993.0
2007-11-28 05:30:00,98.12,98.14,97.965,98.015,10238599999.0
2007-11-28 05:45:00,98.015,98.055,97.925,98.025,9347399999.0
2007-11-28 06:00:00,98.025,98.075,97.975,98.07,7300800004.0
2007-11-28 06:15:00,98.07,98.15,98.045,98.08,7591800037.0
2007-11-28 06:30:00,98.075,98.08,97.96,98.045,7655599999.0
2007-11-28 06:45:00,98.05,98.085,97.995,98.055,9796799987.0
2007-11-28 07:00:00,98.06,98.085,98.005,98.075,5446500016.0
2007-11-28 07:15:00,98.08,98.165,98.065,98.155,4296800002.0
2007-11-28 07:30:00,98.155,98.185,98.085,98.145,2942700000.0
2007-11-28 07:45:00,98.145,98.215,98.095,98.115,5382600009.0
2007-11-28 08:00:00,98.115,98.215,98.025,98.185,6021399991.0
2007-11-28 08:15:00,98.185,98.28,98.085,98.205,11404200010.0
2007-11-28 08:30:00,98.205,98.24,98.145,98.145,4784500001.0
2007-11-28 08:45:00,98.145,98.2,98.055,98.12,4164200006.0
2007-11-28 09:00:00,98.12,98.135,98.025,98.045,5107199995.0
2007-11-28 09:15:00,98.045,98.13,97.985,98.06,7622600009.0
2007-11-28 09:30:00,98.06,98.09,97.955,98.02,17122600005.0
2007-11-28 09:45:00,98.025,98.06,97.9,97.965,13845900002.0
2007-11-28 10:00:00,97.965,97.985,97.845,97.985,12459499996.0
2007-11-28 10:15:00,97.985,97.985,97.675,97.74,16346800016.0
2007-11-28 10:30:00,97.74,97.89,97.64,97.83,10918199989.0
2007-11-28 10:45:00,97.83,98.06,97.735,97.835,9938600007.0
2007-11-28 11:00:00,97.83,98.025,97.815,97.865,12880100020.0
2007-11-28 11:15:00,97.865,97.92,97.775,97.835,10643300000.0
2007-11-28 11:30:00,97.835,97.9,97.745,97.76,10547700003.0
2007-11-28 11:45:00,97.765,97.765,97.575,97.68,10165899997.0
2007-11-28 12:00:00,97.675,97.8,97.675,97.775,8248300006.0
2007-11-28 12:15:00,97.775,97.79,97.675,97.745,10285300014.0
2007-11-28 12:30:00,97.75,97.795,97.655,97.71,11234199973.0
2007-11-28 12:45:00,97.71,97.88,97.645,97.85,6599325390.0
2007-11-28 13:00:00,97.84,98.045,97.835,98.035,11386199988.0
2007-11-28 13:15:00,98.035,98.16,98.005,98.125,10560199976.0
2007-11-28 13:30:00,98.125,98.47,98.125,98.41,13835100007.0
2007-11-28 13:45:00,98.415,98.435,98.255,98.295,9344000006.0
2007-11-28 14:00:00,98.295,98.32,98.195,98.21,9713699988.0
2007-11-28 14:15:00,98.21,98.395,98.19,98.39,8541399996.0
2007-11-28 14:30:00,98.39,98.42,98.225,98.3,9453899997.0
2007-11-28 14:45:00,98.3,98.35,98.15,98.21,17973100032.0
2007-11-28 15:00:00,98.21,98.47,98.19,98.37,22411200014.0
2007-11-28 15:15:00,98.37,98.39,98.24,98.29,19983900011.0
2007-11-28 15:30:00,98.29,98.44,98.2,98.36,22746800017.0
2007-11-28 15:45:00,98.36,98.43,98.26,98.31,17050099988.0
2007-11-28 16:00:00,98.31,98.38,98.3,98.34,22920100099.0
2007-11-28 16:15:00,98.34,98.43,98.3,98.3,17270999995.0
2007-11-28 16:30:00,98.35,98.42,98.315,98.39,20607199993.0
2007-11-28 16:45:00,98.36,98.49,98.33,98.41,17960699976.0
2007-11-28 17:00:00,98.41,98.47,98.325,98.35,20614399955.0
2007-11-28 17:15:00,98.345,98.42,98.29,98.31,18821399961.0
2007-11-28 17:30:00,98.31,98.44,98.275,98.4,19112499977.0
2007-11-28 17:45:00,98.4,98.54,98.38,98.44,15957999952.0
2007-11-28 18:00:00,98.44,98.52,98.39,98.49,17228499983.0
2007-11-28 18:15:00,98.49,98.66,98.48,98.62,19253800025.0
2007-11-28 18:30:00,98.62,98.64,98.55,98.56,13496699966.0
2007-11-28 18:45:00,98.56,98.68,98.52,98.65,14583699972.0
2007-11-28 19:00:00,98.65,98.69,98.57,98.61,15342300000.0
2007-11-28 19:15:00,98.61,98.73,98.61,98.65,8888200009.0
2007-11-28 19:30:00,98.65,98.8,98.65,98.755,11885499990.0
2007-11-28 19:45:00,98.755,98.77,98.73,98.73,6873999996.0
2007-11-28 20:00:00,98.73,98.76,98.65,98.69,9080699979.0
2007-11-28 20:15:00,98.7,98.74,98.65,98.7,10520599956.0
2007-11-28 20:30:00,98.7,98.76,98.69,98.73,10463699959.0
2007-11-28 20:45:00,98.74,98.98,98.73,98.93,11003900003.0
2007-11-28 21:00:00,98.93,98.99,98.89,98.98,13886899959.0
2007-11-28 21:15:00,98.98,99.06,98.93,99.04,12519999983.0
2007-11-28 21:30:00,99.04,99.15,99.03,99.06,13678799962.0
2007-11-28 21:45:00,99.06,99.1,99.02,99.09,12194699966.0
2007-11-28 22:00:00,99.09,99.09,98.98,99.07,11510100057.0
2007-11-28 22:15:00,99.07,99.09,98.995,99.02,6699500000.0
2007-11-28 22:30:00,99.02,99.06,98.95,98.95,8548800005.0
2007-11-28 22:45:00,98.945,98.97,98.9,98.94,10946600007.0
2007-11-28 23:00:00,98.94,99.09,98.92,99.065,10065599968.0
2007-11-28 23:15:00,99.065,99.09,99.02,99.05,8431700008.0
2007-11-28 23:30:00,99.05,99.06,98.975,99.02,8198400000.0
2007-11-28 23:45:00,99.01,99.09,98.99,98.99,5707900004.0
2007-11-29 00:00:00,98.99,98.99,98.87,98.9,5228100001.0
2007-11-29 00:15:00,98.89,98.96,98.87,98.925,4374000025.0
2007-11-29 00:30:00,98.915,98.955,98.855,98.915,7649200068.0
2007-11-29 00:45:00,98.915,98.975,98.855,98.885,7015800031.0
2007-11-29 01:00:00,98.885,98.97,98.88,98.905,6268799996.0
2007-11-29 01:15:00,98.905,98.915,98.765,98.765,9282899985.0
2007-11-29 01:30:00,98.765,99.015,98.755,98.985,8392099996.0
2007-11-29 01:45:00,98.985,98.985,98.895,98.955,11168899999.0
2007-11-29 02:00:00,98.955,99.015,98.925,98.965,10240900007.0
2007-11-29 02:15:00,98.97,98.975,98.885,98.935,12956300008.0
2007-11-29 02:30:00,98.935,98.945,98.84,98.855,9155200002.0
2007-11-29 02:45:00,98.84,98.945,98.805,98.925,7270600005.0
2007-11-29 03:00:00,98.925,99.095,98.9,98.995,8924100002.0
2007-11-29 03:15:00,99.005,99.055,98.91,98.98,10561399996.0
2007-11-29 03:30:00,98.98,98.995,98.925,98.985,6442199999.0
2007-11-29 03:45:00,98.995,99.165,98.975,99.135,5957499994.0
2007-11-29 04:00:00,99.135,99.145,98.995,99.075,10461299987.0
2007-11-29 04:15:00,99.085,99.105,98.985,99.005,12540699993.0
2007-11-29 04:30:00,99.015,99.06,98.995,99.03,9667799994.0
2007-11-29 04:45:00,99.03,99.075,98.97,99.055,8198799990.0
2007-11-29 05:00:00,99.055,99.065,98.975,98.975,4539599985.0
2007-11-29 05:15:00,98.975,99.035,98.945,99.015,11157599970.0
2007-11-29 05:30:00,99.025,99.085,98.975,99.035,7004699983.0
2007-11-29 05:45:00,99.025,99.105,98.87,98.895,7649399986.0
2007-11-29 06:00:00,98.895,98.935,98.865,98.905,7883599979.0
2007-11-29 06:15:00,98.905,98.915,98.805,98.825,10232400020.0
2007-11-29 06:30:00,98.825,98.845,98.715,98.785,5593699998.0
2007-11-29 06:45:00,98.795,98.805,98.705,98.755,6436599995.0
2007-11-29 07:00:00,98.75,98.855,98.735,98.855,7724499993.0
2007-11-29 07:15:00,98.855,98.955,98.845,98.885,6447299995.0
2007-11-29 07:30:00,98.9,98.915,98.725,98.845,12612599984.0
2007-11-29 07:45:00,98.855,98.865,98.75,98.79,15823499968.0
2007-11-29 08:00:00,98.79,98.855,98.735,98.835,13251499984.0
2007-11-29 08:15:00,98.835,98.85,98.765,98.795,11059099988.0
2007-11-29 08:30:00,98.795,98.885,98.745,98.795,5229100005.0
2007-11-29 08:45:00,98.795,98.885,98.77,98.815,7464850007.0
2007-11-29 09:00:00,98.815,98.855,98.735,98.815,11351799988.0
2007-11-29 09:15:00,98.81,98.905,98.785,98.87,11194399976.0
2007-11-29 09:30:00,98.875,98.935,98.75,98.8,9253900011.0
2007-11-29 09:45:00,98.795,98.825,98.6,98.675,10565299999.0
2007-11-29 10:00:00,98.675,98.695,98.505,98.535,14677200013.0
2007-11-29 10:15:00,98.535,98.61,98.395,98.51,14480700015.0
2007-11-29 10:30:00,98.505,98.595,98.365,98.55,13097199997.0
2007-11-29 10:45:00,98.55,98.57,98.41,98.495,12654399987.0
2007-11-29 11:00:00,98.495,98.535,98.365,98.455,14169599977.0
2007-11-29 11:15:00,98.455,98.525,98.395,98.505,10305399961.0
2007-11-29 11:30:00,98.505,98.565,98.445,98.545,12587799976.0
2007-11-29 11:45:00,98.54,98.555,98.405,98.535,14583300032.0
2007-11-29 12:00:00,98.535,98.565,98.48,98.53,15584999938.0
2007-11-29 12:15:00,98.525,98.56,98.495,98.515,13205300005.0
2007-11-29 12:30:00,98.515,98.52,98.395,98.415,9185918997.0
2007-11-29 12:45:00,98.41,98.475,98.305,98.33,13831300019.0
2007-11-29 13:00:00,98.33,98.345,98.045,98.085,14498800011.0
2007-11-29 13:15:00,98.09,98.195,98.035,98.1,12399299996.0
2007-11-29 13:30:00,98.1,98.34,98.075,98.285,11309600004.0
2007-11-29 13:45:00,98.285,98.3,98.165,98.175,11491200003.0
2007-11-29 14:00:00,98.175,98.245,98.125,98.23,14306400031.0
2007-11-29 14:15:00,98.23,98.33,98.205,98.28,9934900003.0
2007-11-29 14:30:00,98.285,98.325,98.19,98.275,11698900000.0
2007-11-29 14:45:00,98.265,98.345,98.245,98.295,11368700010.0
2007-11-29 15:00:00,98.295,98.365,98.245,98.285,11864399986.0
2007-11-29 15:15:00,98.285,98.315,98.185,98.235,13764500007.0
2007-11-29 15:30:00,98.235,98.3,98.145,98.155,12494300014.0
2007-11-29 15:45:00,98.155,98.25,98.115,98.22,15334600017.0
2007-11-29 16:00:00,98.22,98.225,98.075,98.115,13835699984.0
2007-11-29 16:15:00,98.115,98.155,98.065,98.11,20321699992.0
2007-11-29 16:30:00,98.11,98.235,98.065,98.22,16009099972.0
2007-11-29 16:45:00,98.225,98.235,98.075,98.095,15779199968.0
2007-11-29 17:00:00,98.095,98.3,97.955,98.025,18282799955.0
2007-11-29 17:15:00,98.02,98.185,98.005,98.135,19208100021.0
2007-11-29 17:30:00,98.135,98.215,98.065,98.205,18158100044.0
2007-11-29 17:45:00,98.205,98.265,98.135,98.2,20917799974.0
2007-11-29 18:00:00,98.195,98.405,98.19,98.37,22991100030.0
2007-11-29 18:15:00,98.375,98.375,98.175,98.245,19896399968.0
2007-11-29 18:30:00,98.26,98.435,98.26,98.415,20074799968.0
2007-11-29 18:45:00,98.415,98.475,98.335,98.34,18096699972.0
2007-11-29 19:00:00,98.345,98.375,98.235,98.245,18333300016.0
2007-11-29 19:15:00,98.235,98.29,98.215,98.255,18773699886.0
2007-11-29 19:30:00,98.26,98.285,98.155,98.195,14397599957.0
2007-11-29 19:45:00,98.195,98.24,98.095,98.125,12267000020.0
2007-11-29 20:00:00,98.12,98.235,98.015,98.215,12996600019.0
2007-11-29 20:15:00,98.205,98.25,98.125,98.155,15896900039.0
2007-11-29 20:30:00,98.16,98.22,98.085,98.105,11661300000.0
2007-11-29 20:45:00,98.105,98.235,98.075,98.165,7827400000.0
2007-11-29 21:00:00,98.185,98.21,98.115,98.19,13141000003.0
2007-11-29 21:15:00,98.195,98.235,98.115,98.185,18901300004.0
2007-11-29 21:30:00,98.185,98.215,98.11,98.215,12221799991.0
2007-11-29 21:45:00,98.215,98.305,98.175,98.3,14452199974.0
2007-11-29 22:00:00,98.33,98.35,98.245,98.25,12809700019.0
2007-11-29 22:15:00,98.25,98.275,98.21,98.245,17762100028.0
2007-11-29 22:30:00,98.245,98.25,98.165,98.245,15299300014.0
2007-11-29 22:45:00,98.245,98.265,98.18,98.21,14039799984.0
2007-11-29 23:00:00,98.21,98.275,98.175,98.275,17024599989.0
2007-11-29 23:15:00,98.275,98.305,98.23,98.28,14875599999.0
2007-11-29 23:30:00,98.28,98.31,98.245,98.275,16595400065.0
2007-11-29 23:45:00,98.275,98.32,98.12,98.3,21900800102.0
2007-11-30 00:00:00,98.24,98.323,98.21,98.26,22175999942.0
2007-11-30 00:15:00,98.25,98.32,98.215,98.295,24624800051.0
2007-11-30 00:30:00,98.28,98.31,98.16,98.225,19918600000.0
2007-11-30 00:45:00,98.225,98.26,98.115,98.195,21170200042.0
2007-11-30 01:00:00,98.22,98.36,98.195,98.31,26618499888.0
2007-11-30 01:15:00,98.255,98.32,98.2,98.275,24197999997.0
2007-11-30 01:30:00,98.275,98.51,98.185,98.49,25641000014.0
2007-11-30 01:45:00,98.48,98.64,98.125,98.58,23684999851.0
2007-11-30 02:00:00,98.6,98.66,98.295,98.295,23435999835.0
2007-11-30 02:15:00,98.295,98.58,98.285,98.51,27786899962.0
2007-11-30 02:30:00,98.48,98.51,98.27,98.465,26544499929.0
2007-11-30 02:45:00,98.465,98.635,98.44,98.47,27164399937.0
2007-11-30 03:00:00,98.46,98.595,98.42,98.42,27303899989.0
2007-11-30 03:15:00,98.43,98.545,98.3,98.33,23154299980.0
2007-11-30 03:30:00,98.35,98.485,98.33,98.425,26127799967.0
2007-11-30 03:45:00,98.425,98.535,98.36,98.455,25518399971.0
2007-11-30 04:00:00,98.47,98.485,98.39,98.425,25490800024.0
2007-11-30 04:15:00,98.4,98.53,98.315,98.325,23091299997.0
2007-11-30 04:30:00,98.52,98.61,98.305,98.6,24279199989.0
2007-11-30 04:45:00,98.395,98.64,98.345,98.52,23835699995.0
2007-11-30 05:00:00,98.53,98.57,98.39,98.56,28191000081.0
2007-11-30 05:15:00,98.57,98.61,98.395,98.495,23276700047.0
2007-11-30 05:30:00,98.495,98.615,98.42,98.595,25894399986.0
2007-11-30 05:45:00,98.595,98.625,98.485,98.52,20471500004.0
2007-11-30 06:00:00,98.53,98.565,98.5,98.555,21853799953.0
2007-11-30 06:15:00,98.555,98.615,98.485,98.545,20081200010.0
2007-11-30 06:30:00,98.41,98.595,98.41,98.525,24021499940.0
2007-11-30 06:45:00,98.515,98.585,98.32,98.525,16290000031.0
2007-11-30 07:00:00,98.515,98.545,98.39,98.535,17753800006.0
2007-11-30 07:15:00,98.535,98.54,98.37,98.425,21746799946.0
2007-11-30 07:30:00,98.415,98.51,98.38,98.44,23657499982.0
2007-11-30 07:45:00,98.415,98.57,98.305,98.36,21085400026.0
2007-11-30 08:00:00,98.36,98.435,98.31,98.415,21737699986.0
2007-11-30 08:15:00,98.415,98.58,98.335,98.415,21267900009.0
2007-11-30 08:30:00,98.415,98.505,98.32,98.435,14844100022.0
2007-11-30 08:45:00,98.435,98.605,98.435,98.525,18316300014.0
2007-11-30 09:00:00,98.525,98.635,98.33,98.545,17418400006.0
2007-11-30 09:15:00,98.545,98.615,98.435,98.565,14195600004.0
2007-11-30 09:30:00,98.565,98.62,98.365,98.465,13472700014.0
2007-11-30 09:45:00,98.465,98.515,98.35,98.505,16291200054.0
2007-11-30 10:00:00,98.515,98.525,98.27,98.27,17543600040.0
2007-11-30 10:15:00,98.31,98.365,98.225,98.305,19905399982.0
2007-11-30 10:30:00,98.295,98.44,98.285,98.38,19762999991.0
2007-11-30 10:45:00,98.38,98.44,98.335,98.335,18239399956.0
2007-11-30 11:00:00,98.335,98.365,98.245,98.265,18382200011.0
2007-11-30 11:15:00,98.265,98.345,98.235,98.325,18659900029.0
2007-11-30 11:30:00,98.325,98.86,98.315,98.41,18481600003.0
2007-11-30 11:45:00,98.41,98.8,98.375,98.49,24848900014.0
2007-11-30 12:00:00,98.49,98.75,98.475,98.715,18823200017.0
2007-11-30 12:15:00,98.715,99.065,98.705,98.905,16648200026.0
2007-11-30 12:30:00,98.895,98.985,98.775,98.785,18806900029.0
2007-11-30 12:45:00,98.785,98.835,98.625,98.68,14736400021.0
2007-11-30 13:00:00,98.68,98.825,98.675,98.77,17234899980.0
2007-11-30 13:15:00,98.77,98.88,98.72,98.86,20487300075.0
2007-11-30 13:30:00,98.875,98.875,98.765,98.785,19627300010.0
2007-11-30 13:45:00,98.785,98.795,98.725,98.745,11790999988.0
2007-11-30 14:00:00,98.745,98.795,98.725,98.78,13870200045.0
2007-11-30 14:15:00,98.78,98.845,98.715,98.795,14246300029.0
2007-11-30 14:30:00,98.795,98.915,98.765,98.84,15838000009.0
2007-11-30 14:45:00,98.84,98.91,98.705,98.755,16118500043.0
2007-11-30 15:00:00,98.755,98.9,98.695,98.795,16285300038.0
2007-11-30 15:15:00,98.785,98.845,98.745,98.765,19795300013.0
2007-11-30 15:30:00,98.765,98.86,98.7,98.845,17579199966.0
2007-11-30 15:45:00,98.845,98.915,98.72,98.83,16907900005.0
2007-11-30 16:00:00,98.83,98.915,98.795,98.855,17831200027.0
2007-11-30 16:15:00,98.855,98.915,98.805,98.815,18305000033.0
2007-11-30 16:30:00,98.815,98.845,98.775,98.785,17933100007.0
2007-11-30 16:45:00,98.785,98.805,98.685,98.785,13783299994.0
2007-11-30 17:00:00,98.78,98.85,98.715,98.75,15023100051.0
2007-11-30 17:15:00,98.75,98.75,98.615,98.69,16695600022.0
2007-11-30 17:30:00,98.69,98.72,98.27,98.56,15298299994.0
2007-11-30 17:45:00,98.56,98.575,98.2,98.2,15671299995.0
2007-11-30 18:00:00,98.195,98.335,98.185,98.225,15063000051.0
2007-11-30 18:15:00,98.225,98.325,98.13,98.305,11171500019.0
2007-11-30 18:30:00,98.31,98.345,98.265,98.295,13470300076.0
2007-11-30 18:45:00,98.295,98.43,98.295,98.345,13246400021.0
2007-11-30 19:00:00,98.345,98.385,98.265,98.305,13458900082.0
2007-11-30 19:15:00,98.305,98.35,98.165,98.34,10650800047.0
2007-11-30 19:30:00,98.34,98.36,98.25,98.305,15247400090.0
2007-11-30 19:45:00,98.305,98.43,98.295,98.425,10871700039.0
2007-11-30 20:00:00,98.43,98.445,98.195,98.275,10145900037.0
2007-11-30 20:15:00,98.275,98.405,98.265,98.395,12719900052.0
2007-11-30 20:30:00,98.395,98.475,98.24,98.25,10947100024.0
2007-11-30 20:45:00,98.36,98.38,98.32,98.335,9793199999.0
2007-11-30 21:00:00,98.335,98.335,98.115,98.265,13174100033.0
2007-11-30 21:15:00,98.265,98.31,98.155,98.215,14096100111.0
2007-11-30 21:30:00,98.215,98.285,98.165,98.25,14544200026.0
2007-11-30 21:45:00,98.25,98.285,98.13,98.255,15422800095.0
2007-11-30 22:00:00,98.255,98.295,98.075,98.145,15112799954.0
2007-11-30 22:15:00,98.145,98.255,98.095,98.195,11220500017.0
2007-11-30 22:30:00,98.195,98.225,98.095,98.145,12462699998.0
2007-11-30 22:45:00,98.14,98.15,98.025,98.095,16048299970.0
2007-11-30 23:00:00,98.105,98.179,98.058,98.172,27906300038.0
2007-11-30 23:15:00,98.17,98.218,98.141,98.214,28732400026.0
2007-11-30 23:30:00,98.213,98.218,98.133,98.175,28014800013.0
2007-11-30 23:45:00,98.16,98.268,98.143,98.195,26631800014.0
2007-12-03 00:00:00,98.14,98.189,98.04,98.06,2711499998.0
2007-12-03 00:15:00,98.07,98.13,98.04,98.12,1279200000.0
2007-12-03 00:30:00,98.12,98.22,98.085,98.18,3573700000.0
2007-12-03 00:45:00,98.175,98.195,98.135,98.165,1868500000.0
2007-12-03 01:00:00,98.165,98.175,98.07,98.12,4099700001.0
2007-12-03 01:15:00,98.12,98.135,98.055,98.115,5827400014.0
2007-12-03 01:30:00,98.115,98.165,98.095,98.145,4808300005.0
2007-12-03 01:45:00,98.145,98.26,98.135,98.215,10250600007.0
2007-12-03 02:00:00,98.21,98.265,98.195,98.24,7488899981.0
2007-12-03 02:15:00,98.24,98.255,98.185,98.195,11313099961.0
2007-12-03 02:30:00,98.195,98.22,97.965,98.005,19266700011.0
2007-12-03 02:45:00,98.005,98.105,98.0,98.09,14468600024.0
2007-12-03 03:00:00,98.09,98.105,97.96,97.98,13259700047.0
2007-12-03 03:15:00,97.975,98.08,97.945,98.065,17109800015.0
2007-12-03 03:30:00,98.065,98.14,97.99,98.1,14847000043.0
2007-12-03 03:45:00,98.095,98.115,98.025,98.095,18048300072.0
2007-12-03 04:00:00,98.095,98.105,97.975,98.065,15749600012.0
2007-12-03 04:15:00,98.065,98.075,97.995,98.045,9798999938.0
2007-12-03 04:30:00,98.045,98.105,98.015,98.07,11099799968.0
2007-12-03 04:45:00,98.07,98.075,98.0,98.01,7085499960.0
2007-12-03 05:00:00,98.01,98.06,97.975,97.975,6988099981.0
2007-12-03 05:15:00,97.985,98.0,97.945,97.945,7518500000.0
2007-12-03 05:30:00,97.955,98.065,97.955,98.04,9352199911.0
2007-12-03 05:45:00,98.04,98.075,97.975,97.98,8821499999.0
2007-12-03 06:00:00,97.98,98.075,97.965,98.06,10704600000.0
2007-12-03 06:15:00,98.06,98.115,98.025,98.035,11216199976.0
2007-12-03 06:30:00,98.045,98.065,98.015,98.055,10261699956.0
2007-12-03 06:45:00,98.055,98.055,97.945,97.985,11820299960.0
2007-12-03 07:00:00,97.985,98.065,97.945,98.055,9152399944.0
2007-12-03 07:15:00,98.05,98.115,98.04,98.065,7925199986.0
2007-12-03 07:30:00,98.065,98.125,98.05,98.095,6890099991.0
2007-12-03 07:45:00,98.095,98.105,98.02,98.095,10080799975.0
2007-12-03 08:00:00,98.105,98.105,98.015,98.07,8461799988.0
2007-12-03 08:15:00,98.075,98.155,98.055,98.075,8796199991.0
2007-12-03 08:30:00,98.075,98.205,98.065,98.195,3518399998.0
2007-12-03 08:45:00,98.205,98.215,98.005,98.11,4610099985.0
2007-12-03 09:00:00,98.11,98.135,97.995,98.095,6159400015.0
2007-12-03 09:15:00,98.095,98.265,98.09,98.18,7976999993.0
2007-12-03 09:30:00,98.185,98.25,98.135,98.15,7625600030.0
2007-12-03 09:45:00,98.155,98.155,98.035,98.125,8968099993.0
2007-12-03 10:00:00,98.13,98.19,98.055,98.095,10510300002.0
2007-12-03 10:15:00,98.085,98.185,98.055,98.095,11804699986.0
2007-12-03 10:30:00,98.085,98.125,98.055,98.115,7775400004.0
2007-12-03 10:45:00,98.115,98.115,97.935,97.94,8935700009.0
2007-12-03 11:00:00,97.935,97.945,97.705,97.88,16104000018.0
2007-12-03 11:15:00,97.885,97.89,97.745,97.815,10937400021.0
2007-12-03 11:30:00,97.815,97.855,97.765,97.825,12080900024.0
2007-12-03 11:45:00,97.825,97.875,97.785,97.87,9144200023.0
2007-12-03 12:00:00,97.875,97.945,97.805,97.915,11837200055.0
2007-12-03 12:15:00,97.915,97.95,97.855,97.88,12483100050.0
2007-12-03 12:30:00,97.875,97.95,97.825,97.905,8558500009.0
2007-12-03 12:45:00,97.905,98.065,97.86,97.965,12383200030.0
2007-12-03 13:00:00,97.965,97.995,97.875,97.895,8074800023.0
2007-12-03 13:15:00,97.885,97.965,97.885,97.905,6866500004.0
2007-12-03 13:30:00,97.905,97.915,97.765,97.785,9298800012.0
2007-12-03 13:45:00,97.785,97.815,97.715,97.745,7814999984.0
2007-12-03 14:00:00,97.745,97.835,97.715,97.81,10487600019.0
2007-12-03 14:15:00,97.81,97.81,97.715,97.725,11704900039.0
2007-12-03 14:30:00,97.73,97.785,97.635,97.67,12314800012.0
2007-12-03 14:45:00,97.675,97.78,97.665,97.78,8481299994.0
2007-12-03 15:00:00,97.775,97.855,97.645,97.645,12522700009.0
2007-12-03 15:15:00,97.645,97.745,97.595,97.7,10767900044.0
2007-12-03 15:30:00,97.7,97.775,97.675,97.765,15406600032.0
2007-12-03 15:45:00,97.765,97.775,97.695,97.74,9498500004.0
2007-12-03 16:00:00,97.745,97.81,97.705,97.745,14514899976.0
2007-12-03 16:15:00,97.745,97.775,97.685,97.745,17207599948.0
2007-12-03 16:30:00,97.745,97.785,97.685,97.755,14074499989.0
2007-12-03 16:45:00,97.76,97.8,97.695,97.71,14769499906.0
2007-12-03 17:00:00,97.71,97.765,97.615,97.7,10711599989.0
2007-12-03 17:15:00,97.7,97.76,97.675,97.75,11410199979.0
2007-12-03 17:30:00,97.75,97.835,97.74,97.805,12049499983.0
2007-12-03 17:45:00,97.805,97.905,97.745,97.865,14008199989.0
2007-12-03 18:00:00,97.87,97.875,97.755,97.76,11582999998.0
2007-12-03 18:15:00,97.755,97.865,97.725,97.805,9177300000.0
2007-12-03 18:30:00,97.805,97.865,97.775,97.805,9720700000.0
2007-12-03 18:45:00,97.805,97.855,97.775,97.805,8779000001.0
2007-12-03 19:00:00,97.805,97.865,97.775,97.835,6691200050.0
2007-12-03 19:15:00,97.835,97.895,97.815,97.88,4344100004.0
2007-12-03 19:30:00,97.885,97.92,97.87,97.895,4952399997.0
2007-12-03 19:45:00,97.895,97.945,97.845,97.91,5946600008.0
2007-12-03 20:00:00,97.91,97.915,97.835,97.855,4523700009.0
2007-12-03 20:15:00,97.845,97.855,97.795,97.805,4178900008.0
2007-12-03 20:30:00,97.8,97.955,97.775,97.915,5676000001.0
2007-12-03 20:45:00,97.915,97.96,97.815,97.835,4859600008.0
2007-12-03 21:00:00,97.825,97.905,97.825,97.855,5409600001.0
2007-12-03 21:15:00,97.86,97.905,97.84,97.855,4003699994.0
2007-12-03 21:30:00,97.85,97.9,97.825,97.885,6261000032.0
2007-12-03 21:45:00,97.89,97.95,97.86,97.95,6177700040.0
2007-12-03 22:00:00,97.95,97.96,97.835,97.885,6170699976.0
2007-12-03 22:15:00,97.885,98.01,97.875,98.005,4608799990.0
2007-12-03 22:30:00,98.005,98.03,97.975,98.025,4981000004.0
2007-12-03 22:45:00,98.025,98.07,97.975,98.045,5547400002.0
2007-12-03 23:00:00,98.055,98.065,97.985,98.015,5727100000.0
2007-12-03 23:15:00,97.985,98.075,97.985,98.045,4386399998.0
2007-12-03 23:30:00,98.04,98.055,97.965,97.965,4235400011.0
2007-12-03 23:45:00,97.975,98.005,97.93,97.94,5095000006.0
2007-12-04 00:00:00,97.94,98.03,97.92,97.99,4423800000.0
2007-12-04 00:15:00,97.99,98.03,97.94,97.985,6448500024.0
2007-12-04 00:30:00,97.985,97.985,97.905,97.92,5543700056.0
2007-12-04 00:45:00,97.92,97.975,97.895,97.915,5620900067.0
2007-12-04 01:00:00,97.915,98.005,97.915,97.935,6880600042.0
2007-12-04 01:15:00,97.935,97.975,97.905,97.925,9653300013.0
2007-12-04 01:30:00,97.925,97.93,97.835,97.895,10897500038.0
2007-12-04 01:45:00,97.915,97.965,97.885,97.96,9698800008.0
2007-12-04 02:00:00,97.955,98.015,97.875,97.91,10853800011.0
2007-12-04 02:15:00,97.91,97.915,97.715,97.745,16446900064.0
2007-12-04 02:30:00,97.745,97.755,97.645,97.705,18376900009.0
2007-12-04 02:45:00,97.705,97.8,97.665,97.735,12567300069.0
2007-12-04 03:00:00,97.735,97.755,97.645,97.735,15266000066.0
2007-12-04 03:15:00,97.735,97.785,97.695,97.73,13917400005.0
2007-12-04 03:30:00,97.73,97.775,97.705,97.755,11164599974.0
2007-12-04 03:45:00,97.765,97.775,97.715,97.725,8952599998.0
2007-12-04 04:00:00,97.725,97.805,97.695,97.795,11467499973.0
2007-12-04 04:15:00,97.795,97.82,97.755,97.805,9788300017.0
2007-12-04 04:30:00,97.805,97.805,97.755,97.765,6286699998.0
2007-12-04 04:45:00,97.765,97.79,97.735,97.765,6783400002.0
2007-12-04 05:00:00,97.765,97.855,97.755,97.845,6990600011.0
2007-12-04 05:15:00,97.845,97.87,97.82,97.85,6200900023.0
2007-12-04 05:30:00,97.855,97.895,97.785,97.875,12116199985.0
2007-12-04 05:45:00,97.875,97.885,97.79,97.835,14479899954.0
2007-12-04 06:00:00,97.74,97.855,97.73,97.785,10030100007.0
2007-12-04 06:15:00,97.785,97.805,97.755,97.795,8834200005.0
2007-12-04 06:30:00,97.805,97.825,97.765,97.785,12303199984.0
2007-12-04 06:45:00,97.785,97.825,97.69,97.745,18153099943.0
2007-12-04 07:00:00,97.745,97.79,97.675,97.705,19251600123.0
2007-12-04 07:15:00,97.7,97.74,97.625,97.665,15508100050.0
2007-12-04 07:30:00,97.665,97.725,97.66,97.685,11774699990.0
2007-12-04 07:45:00,97.675,97.735,97.665,97.735,10122600050.0
2007-12-04 08:00:00,97.735,97.78,97.655,97.655,14205399937.0
2007-12-04 08:15:00,97.655,97.73,97.645,97.675,9806600009.0
2007-12-04 08:30:00,97.69,97.73,97.665,97.725,4233500009.0
2007-12-04 08:45:00,97.73,97.82,97.725,97.815,5539099995.0
2007-12-04 09:00:00,97.815,97.815,97.755,97.775,7643599988.0
2007-12-04 09:15:00,97.785,97.79,97.645,97.665,8364599997.0
2007-12-04 09:30:00,97.665,97.89,97.655,97.825,9812099996.0
2007-12-04 09:45:00,97.83,97.835,97.68,97.715,11941700025.0
2007-12-04 10:00:00,97.715,97.72,97.45,97.49,17170300034.0
2007-12-04 10:15:00,97.475,97.57,97.475,97.56,13214600021.0
2007-12-04 10:30:00,97.56,97.615,97.53,97.565,13647799994.0
2007-12-04 10:45:00,97.565,97.705,97.475,97.67,18236800010.0
2007-12-04 11:00:00,97.675,97.725,97.515,97.565,15686500014.0
2007-12-04 11:15:00,97.565,97.635,97.47,97.485,14526000026.0
2007-12-04 11:30:00,97.485,97.6,97.455,97.575,12557600033.0
2007-12-04 11:45:00,97.575,97.7,97.55,97.68,12608599991.0
2007-12-04 12:00:00,97.68,97.72,97.475,97.54,14231700011.0
2007-12-04 12:15:00,97.54,97.62,97.535,97.61,12306599983.0
2007-12-04 12:30:00,97.62,97.625,97.53,97.585,12694900002.0
2007-12-04 12:45:00,97.585,97.72,97.565,97.71,12125100016.0
2007-12-04 13:00:00,97.71,97.89,97.67,97.8,13939204288.0
2007-12-04 13:15:00,97.795,97.91,97.75,97.825,13819299981.0
2007-12-04 13:30:00,97.835,98.015,97.815,97.965,12103499995.0
2007-12-04 13:45:00,97.96,98.04,97.9,98.03,10984999972.0
2007-12-04 14:00:00,98.03,98.155,97.975,98.095,16687999953.0
2007-12-04 14:15:00,98.105,98.235,98.075,98.145,10299199980.0
2007-12-04 14:30:00,98.15,98.185,98.065,98.16,13736999960.0
2007-12-04 14:45:00,98.165,98.175,98.03,98.06,12031899996.0
2007-12-04 15:00:00,98.06,98.195,98.03,98.195,12684399997.0
2007-12-04 15:15:00,98.195,98.295,98.135,98.245,12087799985.0
2007-12-04 15:30:00,98.25,98.32,98.195,98.28,12666199993.0
2007-12-04 15:45:00,98.28,98.295,98.185,98.235,14538500023.0
2007-12-04 16:00:00,98.235,98.245,98.085,98.16,13695299992.0
2007-12-04 16:15:00,98.16,98.205,98.065,98.075,14957900004.0
2007-12-04 16:30:00,98.075,98.135,98.015,98.015,16210500011.0
2007-12-04 16:45:00,98.025,98.095,97.985,98.08,15203600065.0
2007-12-04 17:00:00,98.08,98.11,98.025,98.085,13668000023.0
2007-12-04 17:15:00,98.085,98.185,98.075,98.16,13020400026.0
2007-12-04 17:30:00,98.16,98.23,98.135,98.23,18179200054.0
2007-12-04 17:45:00,98.23,98.26,98.0,98.025,12602600008.0
2007-12-04 18:00:00,98.025,98.175,98.005,98.15,12432700034.0
2007-12-04 18:15:00,98.15,98.175,98.105,98.125,14688799993.0
2007-12-04 18:30:00,98.125,98.19,98.065,98.165,12081099948.0
2007-12-04 18:45:00,98.165,98.225,98.145,98.155,10694499992.0
2007-12-04 19:00:00,98.155,98.265,98.115,98.215,6881200006.0
2007-12-04 19:15:00,98.22,98.24,98.155,98.185,5430799985.0
2007-12-04 19:30:00,98.185,98.2,98.15,98.19,3950299996.0
2007-12-04 19:45:00,98.19,98.33,98.18,98.285,5616300004.0
2007-12-04 20:00:00,98.29,98.385,98.275,98.305,8731500017.0
2007-12-04 20:15:00,98.305,98.34,98.275,98.325,5256200008.0
2007-12-04 20:30:00,98.325,98.365,98.255,98.35,6171500018.0
2007-12-04 20:45:00,98.355,98.385,98.325,98.37,8005899981.0
2007-12-04 21:00:00,98.37,98.375,98.265,98.325,5649399997.0
2007-12-04 21:15:00,98.325,98.375,98.305,98.355,8076499986.0
2007-12-04 21:30:00,98.355,98.365,98.3,98.335,6453200004.0
2007-12-04 21:45:00,98.335,98.355,98.285,98.345,8815099981.0
2007-12-04 22:00:00,98.345,98.385,98.29,98.375,7392000006.0
2007-12-04 22:15:00,98.385,98.425,98.37,98.405,5241000003.0
2007-12-04 22:30:00,98.405,98.425,98.275,98.325,7514100002.0
2007-12-04 22:45:00,98.325,98.345,98.28,98.325,5441799997.0
2007-12-04 23:00:00,98.325,98.335,98.28,98.29,4163899997.0
2007-12-04 23:15:00,98.29,98.315,98.255,98.275,4041099997.0
2007-12-04 23:30:00,98.27,98.28,98.225,98.28,5798899995.0
2007-12-04 23:45:00,98.28,98.37,98.245,98.35,4459999994.0
2007-12-05 00:00:00,98.35,98.36,98.19,98.24,5853800000.0
2007-12-05 00:15:00,98.24,98.27,98.19,98.26,4876099990.0
2007-12-05 00:30:00,98.255,98.39,98.245,98.365,5502199970.0
2007-12-05 00:45:00,98.375,98.395,98.305,98.315,5836900005.0
2007-12-05 01:00:00,98.32,98.365,98.275,98.305,7540800012.0
2007-12-05 01:15:00,98.305,98.36,98.275,98.285,8733400009.0
2007-12-05 01:30:00,98.285,98.355,98.275,98.335,6778800012.0
2007-12-05 01:45:00,98.335,98.345,98.3,98.315,3761999998.0
2007-12-05 02:00:00,98.315,98.33,98.235,98.255,7225799989.0
2007-12-05 02:15:00,98.255,98.325,98.235,98.295,9869999983.0
2007-12-05 02:30:00,98.285,98.395,98.255,98.315,10316099968.0
2007-12-05 02:45:00,98.315,98.335,98.255,98.27,8529899995.0
2007-12-05 03:00:00,98.27,98.385,98.265,98.315,11801600006.0
2007-12-05 03:15:00,98.325,98.335,98.225,98.235,9729399971.0
2007-12-05 03:30:00,98.235,98.325,98.225,98.27,9316900021.0
2007-12-05 03:45:00,98.275,98.315,98.235,98.295,11527499964.0
2007-12-05 04:00:00,98.295,98.435,98.265,98.405,5828600001.0
2007-12-05 04:15:00,98.405,98.495,98.355,98.495,6456999985.0
2007-12-05 04:30:00,98.495,98.665,98.485,98.615,12919100005.0
2007-12-05 04:45:00,98.615,98.655,98.515,98.535,8875000057.0
2007-12-05 05:00:00,98.545,98.615,98.525,98.585,9340000006.0
2007-12-05 05:15:00,98.585,98.585,98.495,98.53,7853300002.0
2007-12-05 05:30:00,98.53,98.565,98.505,98.565,6652099971.0
2007-12-05 05:45:00,98.565,98.715,98.545,98.595,9259900021.0
2007-12-05 06:00:00,98.595,98.765,98.595,98.755,13572600032.0
2007-12-05 06:15:00,98.755,98.795,98.715,98.755,13920399992.0
2007-12-05 06:30:00,98.755,98.775,98.675,98.68,8856899983.0
2007-12-05 06:45:00,98.68,98.795,98.665,98.765,15799399934.0
2007-12-05 07:00:00,98.765,98.775,98.675,98.675,13051700018.0
2007-12-05 07:15:00,98.675,98.715,98.625,98.68,13390899975.0
2007-12-05 07:30:00,98.665,98.665,98.615,98.625,10837699978.0
2007-12-05 07:45:00,98.625,98.655,98.575,98.645,9821199981.0
2007-12-05 08:00:00,98.645,98.665,98.555,98.61,16759299963.0
2007-12-05 08:15:00,98.615,98.685,98.595,98.675,12550700021.0
2007-12-05 08:30:00,98.675,98.715,98.625,98.685,5582900014.0
2007-12-05 08:45:00,98.685,98.725,98.635,98.645,7450200003.0
2007-12-05 09:00:00,98.645,98.745,98.59,98.71,13002100024.0
2007-12-05 09:15:00,98.715,98.745,98.605,98.705,10172600016.0
2007-12-05 09:30:00,98.705,98.705,98.605,98.625,9502400001.0
2007-12-05 09:45:00,98.625,98.68,98.59,98.65,16359000062.0
2007-12-05 10:00:00,98.65,98.65,98.455,98.585,16210500032.0
2007-12-05 10:15:00,98.57,98.745,98.535,98.69,14004100050.0
2007-12-05 10:30:00,98.695,98.81,98.635,98.655,16438799999.0
2007-12-05 10:45:00,98.66,98.685,98.54,98.575,12103300020.0
2007-12-05 11:00:00,98.575,98.615,98.475,98.585,12540300005.0
2007-12-05 11:15:00,98.585,98.645,98.525,98.565,13208900034.0
2007-12-05 11:30:00,98.565,98.6,98.465,98.53,11379300001.0
2007-12-05 11:45:00,98.53,98.58,98.425,98.445,9262000000.0
2007-12-05 12:00:00,98.445,98.525,98.395,98.415,11136600003.0
2007-12-05 12:15:00,98.415,98.515,98.395,98.395,11572200019.0
2007-12-05 12:30:00,98.405,98.49,98.335,98.475,12622999998.0
2007-12-05 12:45:00,98.48,98.515,98.43,98.465,10168799998.0
2007-12-05 13:00:00,98.465,98.525,98.375,98.395,10697899997.0
2007-12-05 13:15:00,98.4,98.465,98.375,98.415,12425100029.0
2007-12-05 13:30:00,98.415,98.465,98.41,98.42,13119799997.0
2007-12-05 13:45:00,98.425,98.435,98.32,98.37,13037400021.0
2007-12-05 14:00:00,98.375,98.51,98.325,98.495,13985600037.0
2007-12-05 14:15:00,98.495,98.51,98.405,98.465,15294600057.0
2007-12-05 14:30:00,98.475,98.585,98.435,98.505,12247900023.0
2007-12-05 14:45:00,98.505,98.675,98.505,98.665,11025500025.0
2007-12-05 15:00:00,98.665,98.715,98.605,98.605,11660900006.0
2007-12-05 15:15:00,98.605,98.69,98.45,98.47,21096599934.0
2007-12-05 15:30:00,98.47,98.52,98.38,98.49,22591999979.0
2007-12-05 15:45:00,98.49,98.56,98.46,98.47,21062599999.0
2007-12-05 16:00:00,98.47,98.56,98.45,98.45,16506499985.0
2007-12-05 16:15:00,98.45,98.53,98.44,98.51,17811699940.0
2007-12-05 16:30:00,98.51,98.55,98.47,98.54,18206299965.0
2007-12-05 16:45:00,98.54,98.56,98.45,98.49,19424700016.0
2007-12-05 17:00:00,98.49,98.57,98.38,98.49,27496600001.0
2007-12-05 17:15:00,98.49,98.5,98.43,98.47,22179499895.0
2007-12-05 17:30:00,98.47,98.57,98.47,98.53,24492800058.0
2007-12-05 17:45:00,98.53,98.58,98.46,98.57,22920100088.0
2007-12-05 18:00:00,98.52,98.59,98.52,98.56,21656800082.0
2007-12-05 18:15:00,98.56,98.65,98.46,98.63,20628200063.0
2007-12-05 18:30:00,98.63,98.65,98.51,98.57,20479000026.0
2007-12-05 18:45:00,98.57,98.57,98.515,98.53,17181700043.0
2007-12-05 19:00:00,98.52,98.56,98.49,98.5,13147799992.0
2007-12-05 19:15:00,98.51,98.53,98.46,98.48,12105900002.0
2007-12-05 19:30:00,98.48,98.49,98.45,98.47,9201600011.0
2007-12-05 19:45:00,98.47,98.5,98.37,98.4,15248399972.0
2007-12-05 20:00:00,98.39,98.42,98.21,98.27,21046499988.0
2007-12-05 20:15:00,98.27,98.27,98.17,98.24,18897599999.0
2007-12-05 20:30:00,98.24,98.31,98.22,98.28,14364999982.0
2007-12-05 20:45:00,98.28,98.35,98.25,98.28,13742100024.0
2007-12-05 21:00:00,98.28,98.31,98.15,98.2,11972799983.0
2007-12-05 21:15:00,98.19,98.2,97.99,98.06,20519999943.0
2007-12-05 21:30:00,98.06,98.12,98.015,98.12,19315300003.0
2007-12-05 21:45:00,98.12,98.16,98.05,98.15,15009399971.0
2007-12-05 22:00:00,98.15,98.23,98.135,98.2,13982400043.0
2007-12-05 22:15:00,98.22,98.37,98.21,98.26,16202100032.0
2007-12-05 22:30:00,98.26,98.33,98.24,98.29,12235400038.0
2007-12-05 22:45:00,98.29,98.33,98.26,98.31,14735300018.0
2007-12-05 23:00:00,98.31,98.36,98.22,98.28,11958400016.0
2007-12-05 23:15:00,98.28,98.38,98.26,98.35,9588000009.0
2007-12-05 23:30:00,98.35,98.38,98.28,98.35,9438200016.0
2007-12-05 23:45:00,98.35,98.37,98.295,98.31,7042399990.0
2007-12-06 00:00:00,98.31,98.32,98.24,98.28,3539199999.0
2007-12-06 00:15:00,98.28,98.3,98.21,98.245,3987499982.0
2007-12-06 00:30:00,98.245,98.32,98.235,98.315,4582800006.0
2007-12-06 00:45:00,98.315,98.345,98.295,98.305,5510300013.0
2007-12-06 01:00:00,98.305,98.385,98.295,98.35,8015900037.0
2007-12-06 01:15:00,98.355,98.365,98.245,98.295,10743200100.0
2007-12-06 01:30:00,98.295,98.31,98.225,98.245,9039100013.0
2007-12-06 01:45:00,98.245,98.275,98.185,98.235,10417100003.0
2007-12-06 02:00:00,98.235,98.335,98.205,98.33,10687500020.0
2007-12-06 02:15:00,98.33,98.385,98.255,98.29,12687000004.0
2007-12-06 02:30:00,98.295,98.375,98.29,98.335,9650999985.0
2007-12-06 02:45:00,98.335,98.395,98.325,98.395,8796599998.0
2007-12-06 03:00:00,98.395,98.505,98.355,98.455,13199700015.0
2007-12-06 03:15:00,98.455,98.475,98.38,98.435,16245399989.0
2007-12-06 03:30:00,98.435,98.465,98.355,98.385,12988799998.0
2007-12-06 03:45:00,98.385,98.455,98.375,98.415,10944100080.0
2007-12-06 04:00:00,98.415,98.455,98.325,98.335,14156599979.0
2007-12-06 04:15:00,98.335,98.385,98.31,98.315,12159800010.0
2007-12-06 04:30:00,98.315,98.375,98.305,98.355,9642000039.0
2007-12-06 04:45:00,98.345,98.395,98.325,98.39,9981000007.0
2007-12-06 05:00:00,98.39,98.405,98.275,98.305,9515700074.0
2007-12-06 05:15:00,98.305,98.325,98.21,98.275,11407500012.0
2007-12-06 05:30:00,98.275,98.3,98.235,98.27,8486600023.0
2007-12-06 05:45:00,98.27,98.355,98.27,98.345,8723800015.0
2007-12-06 06:00:00,98.345,98.385,98.325,98.36,7268300005.0
2007-12-06 06:15:00,98.345,98.36,98.285,98.34,8612199986.0
2007-12-06 06:30:00,98.34,98.435,98.325,98.435,7791800014.0
2007-12-06 06:45:00,98.435,98.445,98.325,98.345,6923999993.0
2007-12-06 07:00:00,98.345,98.365,98.295,98.315,7548100010.0
2007-12-06 07:15:00,98.315,98.395,98.295,98.34,7673399985.0
2007-12-06 07:30:00,98.34,98.385,98.335,98.365,7374700000.0
2007-12-06 07:45:00,98.37,98.425,98.335,98.365,9301999995.0
2007-12-06 08:00:00,98.365,98.475,98.35,98.445,12601299997.0
2007-12-06 08:15:00,98.455,98.455,98.355,98.375,9794700035.0
2007-12-06 08:30:00,98.375,98.405,98.27,98.325,5686199999.0
2007-12-06 08:45:00,98.325,98.345,98.115,98.125,8833300019.0
2007-12-06 09:00:00,98.125,98.235,98.075,98.11,7158199992.0
2007-12-06 09:15:00,98.11,98.18,98.055,98.055,10045400031.0
2007-12-06 09:30:00,98.06,98.165,98.055,98.105,10784400009.0
2007-12-06 09:45:00,98.085,98.145,98.045,98.09,15821100003.0
2007-12-06 10:00:00,98.09,98.1,97.85,97.975,12967300011.0
2007-12-06 10:15:00,97.975,98.025,97.925,97.935,8500500029.0
2007-12-06 10:30:00,97.925,98.05,97.915,97.965,13249200013.0
2007-12-06 10:45:00,97.955,98.045,97.94,98.035,10633144806.0
2007-12-06 11:00:00,98.035,98.035,97.945,97.955,9876100026.0
2007-12-06 11:15:00,97.955,98.015,97.945,97.985,11441000009.0
2007-12-06 11:30:00,97.985,97.985,97.825,97.84,13382000030.0
2007-12-06 11:45:00,97.84,97.935,97.825,97.92,12666399999.0
2007-12-06 12:00:00,97.92,98.055,97.885,98.015,12930999978.0
2007-12-06 12:15:00,98.015,98.05,97.945,97.945,10095300004.0
2007-12-06 12:30:00,97.945,97.955,97.88,97.915,7365200032.0
2007-12-06 12:45:00,97.915,97.965,97.895,97.915,8852300006.0
2007-12-06 13:00:00,97.915,97.97,97.905,97.93,7515700020.0
2007-12-06 13:15:00,97.93,97.95,97.87,97.935,8145700038.0
2007-12-06 13:30:00,97.935,97.95,97.815,97.83,12618255830.0
2007-12-06 13:45:00,97.835,97.955,97.825,97.925,15121800011.0
2007-12-06 14:00:00,97.915,98.0,97.785,97.85,18765799995.0
2007-12-06 14:15:00,97.85,97.97,97.77,97.875,10172800019.0
2007-12-06 14:30:00,97.875,97.945,97.86,97.895,6966100012.0
2007-12-06 14:45:00,97.895,97.91,97.775,97.9,12118800014.0
2007-12-06 15:00:00,97.9,97.96,97.805,97.875,8255599979.0
2007-12-06 15:15:00,97.88,97.95,97.86,97.895,16124199982.0
2007-12-06 15:30:00,97.895,98.045,97.87,97.975,14126199958.0
2007-12-06 15:45:00,97.975,98.13,97.965,98.07,12599000010.0
2007-12-06 16:00:00,98.07,98.15,98.04,98.1,13722499986.0
2007-12-06 16:15:00,98.095,98.28,98.085,98.275,11802699986.0
2007-12-06 16:30:00,98.285,98.355,98.265,98.325,12415799980.0
2007-12-06 16:45:00,98.325,98.485,98.325,98.405,11577999975.0
2007-12-06 17:00:00,98.42,98.605,98.395,98.535,14693400005.0
2007-12-06 17:15:00,98.535,98.565,98.42,98.455,11524000017.0
2007-12-06 17:30:00,98.455,98.58,98.43,98.565,8990800012.0
2007-12-06 17:45:00,98.565,98.68,98.545,98.655,9213599997.0
2007-12-06 18:00:00,98.655,98.69,98.51,98.515,9470900013.0
2007-12-06 18:15:00,98.51,98.535,98.405,98.455,11350900016.0
2007-12-06 18:30:00,98.45,98.455,98.365,98.385,11434400006.0
2007-12-06 18:45:00,98.39,98.53,98.385,98.465,10230800011.0
2007-12-06 19:00:00,98.465,98.51,98.43,98.495,5648200002.0
2007-12-06 19:15:00,98.5,98.575,98.485,98.52,4746200002.0
2007-12-06 19:30:00,98.52,98.535,98.475,98.48,3101999997.0
2007-12-06 19:45:00,98.48,98.51,98.415,98.5,6483400005.0
2007-12-06 20:00:00,98.495,98.55,98.445,98.515,7049300011.0
2007-12-06 20:15:00,98.525,98.535,98.46,98.48,4832900000.0
2007-12-06 20:30:00,98.48,98.615,98.435,98.545,5334500007.0
2007-12-06 20:45:00,98.545,98.555,98.395,98.46,12468500037.0
2007-12-06 21:00:00,98.46,98.58,98.43,98.545,4228699994.0
2007-12-06 21:15:00,98.545,98.56,98.465,98.52,9715700006.0
2007-12-06 21:30:00,98.525,98.56,98.44,98.535,7247199998.0
2007-12-06 21:45:00,98.535,98.585,98.53,98.565,5208999992.0
2007-12-06 22:00:00,98.555,98.62,98.505,98.57,4936299997.0
2007-12-06 22:15:00,98.57,98.615,98.495,98.515,3202999999.0
2007-12-06 22:30:00,98.525,98.53,98.465,98.51,4163500001.0
2007-12-06 22:45:00,98.515,98.525,98.385,98.455,6512200000.0
2007-12-06 23:00:00,98.455,98.49,98.415,98.46,4668000001.0
2007-12-06 23:15:00,98.46,98.5,98.435,98.455,2841400001.0
2007-12-06 23:30:00,98.46,98.475,98.405,98.44,3581800004.0
2007-12-06 23:45:00,98.44,98.565,98.43,98.5,4220100000.0
2007-12-07 00:00:00,98.5,98.52,98.43,98.5,4311800000.0
2007-12-07 00:15:00,98.5,98.575,98.455,98.52,3030099997.0
2007-12-07 00:30:00,98.52,98.53,98.45,98.495,2839200004.0
2007-12-07 00:45:00,98.495,98.545,98.42,98.46,3364100004.0
2007-12-07 01:00:00,98.46,98.565,98.445,98.54,8877900017.0
2007-12-07 01:15:00,98.54,98.585,98.495,98.535,10200399981.0
2007-12-07 01:30:00,98.535,98.565,98.515,98.53,6667200020.0
2007-12-07 01:45:00,98.53,98.705,98.53,98.705,10380100011.0
2007-12-07 02:00:00,98.705,98.705,98.565,98.605,12179199983.0
2007-12-07 02:15:00,98.605,98.615,98.505,98.515,12130600014.0
2007-12-07 02:30:00,98.515,98.585,98.515,98.575,4199099998.0
2007-12-07 02:45:00,98.575,98.645,98.55,98.57,9727800000.0
2007-12-07 03:00:00,98.57,98.605,98.535,98.585,9529099997.0
2007-12-07 03:15:00,98.59,98.59,98.515,98.535,4931199984.0
2007-12-07 03:30:00,98.535,98.545,98.515,98.535,6002499994.0
2007-12-07 03:45:00,98.535,98.545,98.465,98.485,4506699998.0
2007-12-07 04:00:00,98.485,98.535,98.475,98.515,8372599990.0
2007-12-07 04:15:00,98.505,98.545,98.46,98.465,5689500005.0
2007-12-07 04:30:00,98.465,98.485,98.425,98.44,7815500006.0
2007-12-07 04:45:00,98.44,98.485,98.405,98.455,3585800008.0
2007-12-07 05:00:00,98.455,98.515,98.445,98.505,5749900019.0
2007-12-07 05:15:00,98.505,98.53,98.475,98.495,5137200009.0
2007-12-07 05:30:00,98.495,98.525,98.485,98.505,6827300027.0
2007-12-07 05:45:00,98.505,98.55,98.485,98.495,5102100002.0
2007-12-07 06:00:00,98.495,98.515,98.435,98.455,7238999998.0
2007-12-07 06:15:00,98.455,98.495,98.365,98.405,9522600022.0
2007-12-07 06:30:00,98.405,98.425,98.16,98.355,9984600021.0
2007-12-07 06:45:00,98.355,98.365,98.265,98.285,9901700025.0
2007-12-07 07:00:00,98.285,98.295,98.165,98.185,10314800019.0
2007-12-07 07:15:00,98.185,98.225,98.115,98.175,11147900000.0
2007-12-07 07:30:00,98.175,98.235,98.145,98.215,9293100020.0
2007-12-07 07:45:00,98.215,98.365,98.205,98.325,8631900033.0
2007-12-07 08:00:00,98.33,98.345,98.255,98.28,7462899999.0
2007-12-07 08:15:00,98.28,98.29,98.215,98.285,7289300003.0
2007-12-07 08:30:00,98.285,98.285,98.215,98.24,3928800002.0
2007-12-07 08:45:00,98.24,98.305,98.225,98.285,4598500004.0
2007-12-07 09:00:00,98.3,98.355,98.23,98.265,5641699989.0
2007-12-07 09:15:00,98.27,98.29,98.225,98.265,5816400011.0
2007-12-07 09:30:00,98.265,98.355,98.235,98.325,7527599995.0
2007-12-07 09:45:00,98.325,98.325,98.21,98.215,5619700000.0
2007-12-07 10:00:00,98.215,98.295,98.165,98.2,9449800009.0
2007-12-07 10:15:00,98.195,98.255,98.185,98.235,9307100028.0
2007-12-07 10:30:00,98.235,98.275,98.225,98.255,6672300013.0
2007-12-07 10:45:00,98.255,98.33,98.25,98.33,8938900006.0
2007-12-07 11:00:00,98.325,98.405,98.265,98.365,16598600012.0
2007-12-07 11:15:00,98.365,98.42,98.345,98.42,14115300079.0
2007-12-07 11:30:00,98.415,98.515,98.405,98.45,10940500075.0
2007-12-07 11:45:00,98.455,98.53,98.445,98.51,7607199999.0
2007-12-07 12:00:00,98.515,98.585,98.505,98.56,9296600019.0
2007-12-07 12:15:00,98.56,98.665,98.555,98.66,8442100009.0
2007-12-07 12:30:00,98.66,98.71,98.655,98.675,7701500023.0
2007-12-07 12:45:00,98.675,98.695,98.605,98.685,9159100017.0
2007-12-07 13:00:00,98.685,98.72,98.645,98.7,6129500002.0
2007-12-07 13:15:00,98.7,98.775,98.665,98.725,11935400055.0
2007-12-07 13:30:00,98.725,98.795,98.705,98.755,9927800005.0
2007-12-07 13:45:00,98.745,98.79,98.695,98.77,13592000061.0
2007-12-07 14:00:00,98.77,98.88,98.745,98.755,12770699985.0
2007-12-07 14:15:00,98.755,98.765,98.675,98.695,16349500049.0
2007-12-07 14:30:00,98.695,98.715,98.595,98.655,16350299932.0
2007-12-07 14:45:00,98.645,98.725,98.6,98.615,14562399949.0
2007-12-07 15:00:00,98.615,98.75,98.615,98.71,10003299995.0
2007-12-07 15:15:00,98.71,98.745,98.615,98.645,11648700027.0
2007-12-07 15:30:00,98.645,98.92,98.56,98.86,12345000002.0
2007-12-07 15:45:00,98.865,98.89,98.78,98.845,14566600014.0
2007-12-07 16:00:00,98.85,98.875,98.705,98.745,12885200018.0
2007-12-07 16:15:00,98.745,98.82,98.695,98.78,10478100012.0
2007-12-07 16:30:00,98.775,98.815,98.72,98.74,14281099972.0
2007-12-07 16:45:00,98.74,98.795,98.71,98.745,12108300006.0
2007-12-07 17:00:00,98.745,98.785,98.705,98.76,16702300027.0
2007-12-07 17:15:00,98.76,98.875,98.745,98.775,20226200016.0
2007-12-07 17:30:00,98.775,98.865,98.765,98.82,12343000000.0
2007-12-07 17:45:00,98.82,98.865,98.795,98.835,18601500001.0
2007-12-07 18:00:00,98.825,98.92,98.785,98.86,18149400010.0
2007-12-07 18:15:00,98.865,98.905,98.825,98.875,15115800018.0
2007-12-07 18:30:00,98.875,98.915,98.825,98.885,22777999985.0
2007-12-07 18:45:00,98.885,98.92,98.855,98.885,21385800003.0
2007-12-07 19:00:00,98.885,98.91,98.845,98.87,17570799993.0
2007-12-07 19:15:00,98.87,98.89,98.835,98.88,14050200036.0
2007-12-07 19:30:00,98.865,98.9,98.845,98.87,19164200009.0
2007-12-07 19:45:00,98.85,98.89,98.835,98.86,17966300014.0
2007-12-07 20:00:00,98.86,98.97,98.765,98.83,13615299977.0
2007-12-07 20:15:00,98.83,98.885,98.79,98.88,8927799968.0
2007-12-07 20:30:00,98.865,98.94,98.835,98.875,20178199997.0
2007-12-07 20:45:00,98.875,98.965,98.875,98.955,16237899871.0
2007-12-07 21:00:00,98.91,98.97,98.91,98.93,17439499992.0
2007-12-07 21:15:00,98.94,98.96,98.88,98.94,11672300001.0
2007-12-07 21:30:00,98.94,98.97,98.87,98.925,16812600007.0
2007-12-07 21:45:00,98.92,98.94,98.885,98.9,18627200000.0
2007-12-07 22:00:00,98.9,98.96,98.9,98.935,12157600014.0
2007-12-07 22:15:00,98.935,99.0,98.895,98.98,24534600000.0
2007-12-07 22:30:00,98.97,99.0,98.865,98.97,21492800000.0
2007-12-07 22:45:00,98.96,98.985,98.905,98.975,13575800000.0
2007-12-07 23:00:00,98.96,98.967,98.906,98.918,4796999993.0
2007-12-07 23:15:00,98.92,98.973,98.908,98.954,9976399996.0
2007-12-07 23:30:00,98.953,98.992,98.912,98.924,6547299991.0
2007-12-07 23:45:00,98.927,98.991,98.907,98.945,10115999979.0
2007-12-10 00:00:00,98.737,98.795,98.709,98.75,8675799991.0
2007-12-10 00:15:00,98.76,98.81,98.68,98.78,17633100000.0
2007-12-10 00:30:00,98.785,98.9,98.769,98.89,11651299998.0
2007-12-10 00:45:00,98.885,98.96,98.88,98.91,18041099999.0
2007-12-10 01:00:00,98.91,98.935,98.755,98.775,10457199999.0
2007-12-10 01:15:00,98.775,98.915,98.71,98.915,9132199996.0
2007-12-10 01:30:00,98.915,98.93,98.845,98.905,7103999998.0
2007-12-10 01:45:00,98.905,98.955,98.845,98.955,8630099997.0
2007-12-10 02:00:00,98.955,98.995,98.905,98.985,10082700048.0
2007-12-10 02:15:00,98.985,99.0,98.895,98.905,8414499957.0
2007-12-10 02:30:00,98.905,98.97,98.905,98.955,5781099996.0
2007-12-10 02:45:00,98.965,98.985,98.805,98.815,11999099991.0
2007-12-10 03:00:00,98.815,98.835,98.715,98.755,14911699987.0
2007-12-10 03:15:00,98.755,98.815,98.745,98.77,15281699977.0
2007-12-10 03:30:00,98.765,98.775,98.705,98.735,9764599975.0
2007-12-10 03:45:00,98.735,98.815,98.735,98.805,6125499986.0
2007-12-10 04:00:00,98.815,98.875,98.805,98.865,10015899998.0
2007-12-10 04:15:00,98.865,98.865,98.825,98.83,6348299997.0
2007-12-10 04:30:00,98.83,98.845,98.705,98.76,9311399983.0
2007-12-10 04:45:00,98.76,98.775,98.745,98.765,6122999976.0
2007-12-10 05:00:00,98.765,98.77,98.72,98.755,6488499976.0
2007-12-10 05:15:00,98.755,98.86,98.735,98.77,9003999966.0
2007-12-10 05:30:00,98.77,98.815,98.745,98.785,8998699987.0
2007-12-10 05:45:00,98.785,98.815,98.755,98.79,5246199987.0
2007-12-10 06:00:00,98.79,98.81,98.785,98.805,4302200001.0
2007-12-10 06:15:00,98.8,98.86,98.77,98.77,6858299977.0
2007-12-10 06:30:00,98.8,98.805,98.735,98.745,5957299989.0
2007-12-10 06:45:00,98.735,98.775,98.725,98.735,5806699986.0
2007-12-10 07:00:00,98.735,98.745,98.685,98.725,7704099975.0
2007-12-10 07:15:00,98.72,98.885,98.695,98.77,7868799990.0
2007-12-10 07:30:00,98.77,98.875,98.755,98.845,10740899952.0
2007-12-10 07:45:00,98.855,98.985,98.825,98.895,17465999982.0
2007-12-10 08:00:00,98.895,98.945,98.715,98.76,18540000002.0
2007-12-10 08:15:00,98.76,98.825,98.745,98.775,11462599950.0
2007-12-10 08:30:00,98.775,98.785,98.645,98.745,11098899998.0
2007-12-10 08:45:00,98.745,98.855,98.725,98.855,8105200013.0
2007-12-10 09:00:00,98.85,98.86,98.805,98.825,8241700001.0
2007-12-10 09:15:00,98.835,98.87,98.755,98.79,12506699962.0
2007-12-10 09:30:00,98.795,98.87,98.745,98.855,16416500104.0
2007-12-10 09:45:00,98.855,98.885,98.815,98.855,15876900183.0
2007-12-10 10:00:00,98.855,98.965,98.815,98.905,22710099912.0
2007-12-10 10:15:00,98.905,98.92,98.815,98.82,10348099972.0
2007-12-10 10:30:00,98.82,98.865,98.78,98.81,7281199992.0
2007-12-10 10:45:00,98.81,98.945,98.8,98.945,11163499932.0
2007-12-10 11:00:00,98.945,98.975,98.915,98.945,6153500007.0
2007-12-10 11:15:00,98.945,98.97,98.885,98.885,9655899952.0
2007-12-10 11:30:00,98.89,98.93,98.845,98.88,8883899984.0
2007-12-10 11:45:00,98.885,99.025,98.865,99.005,9170599986.0
2007-12-10 12:00:00,99.005,99.035,98.935,98.975,12437799972.0
2007-12-10 12:15:00,98.97,99.055,98.855,98.89,14634999980.0
2007-12-10 12:30:00,98.89,99.12,98.855,98.945,16104100015.0
2007-12-10 12:45:00,98.95,99.05,98.945,98.995,14412800001.0
2007-12-10 13:00:00,98.995,99.055,98.985,99.025,11120100001.0
2007-12-10 13:15:00,99.025,99.105,98.99,99.1,15858600006.0
2007-12-10 13:30:00,99.1,99.135,99.035,99.125,11385000001.0
2007-12-10 13:45:00,99.125,99.175,99.065,99.12,12013000041.0
2007-12-10 14:00:00,99.12,99.2,99.085,99.195,7973699999.0
2007-12-10 14:15:00,99.195,99.3,99.165,99.25,15232699993.0
2007-12-10 14:30:00,99.255,99.31,99.215,99.3,15342699968.0
2007-12-10 14:45:00,99.31,99.395,99.265,99.35,14750300012.0
2007-12-10 15:00:00,99.36,99.395,99.325,99.335,13206599986.0
2007-12-10 15:15:00,99.335,99.37,99.29,99.305,12544199968.0
2007-12-10 15:30:00,99.32,99.335,99.255,99.265,12259700022.0
2007-12-10 15:45:00,99.265,99.305,99.255,99.265,13555700046.0
2007-12-10 16:00:00,99.265,99.305,99.215,99.255,16985800109.0
2007-12-10 16:15:00,99.255,99.315,99.225,99.245,13889199976.0
2007-12-10 16:30:00,99.245,99.265,99.18,99.205,15007700003.0
2007-12-10 16:45:00,99.205,99.275,99.175,99.245,13048199987.0
2007-12-10 17:00:00,99.245,99.275,99.17,99.205,16469200018.0
2007-12-10 17:15:00,99.205,99.215,99.035,99.045,16155100025.0
2007-12-10 17:30:00,99.045,99.155,99.045,99.085,11316199933.0
2007-12-10 17:45:00,99.08,99.105,99.025,99.05,14918100042.0
2007-12-10 18:00:00,99.04,99.16,99.035,99.13,16498700025.0
2007-12-10 18:15:00,99.13,99.14,98.965,99.07,17278200041.0
2007-12-10 18:30:00,99.065,99.085,98.94,98.955,8261599997.0
2007-12-10 18:45:00,98.955,98.98,98.905,98.95,6990099998.0
2007-12-10 19:00:00,98.945,99.05,98.94,99.02,3551300005.0
2007-12-10 19:15:00,99.02,99.055,98.995,99.045,3897800003.0
2007-12-10 19:30:00,99.045,99.07,99.005,99.015,3690800014.0
2007-12-10 19:45:00,99.005,99.045,98.945,98.955,6117400009.0
2007-12-10 20:00:00,98.955,99.02,98.94,99.005,1738099996.0
2007-12-10 20:15:00,98.99,99.075,98.945,98.97,4192300001.0
2007-12-10 20:30:00,98.975,99.015,98.97,99.005,2583500023.0
2007-12-10 20:45:00,99.0,99.03,98.955,98.965,2366399997.0
2007-12-10 21:00:00,98.965,98.995,98.935,98.99,4286299974.0
2007-12-10 21:15:00,98.99,99.055,98.975,99.035,2605999989.0
2007-12-10 21:30:00,99.035,99.055,99.005,99.015,3075600005.0
2007-12-10 21:45:00,99.02,99.04,98.945,99.005,3967400003.0
2007-12-10 22:00:00,99.005,99.005,98.915,98.96,4448699992.0
2007-12-10 22:15:00,98.96,98.98,98.915,98.925,3468399997.0
2007-12-10 22:30:00,98.935,98.95,98.885,98.945,5875399990.0
2007-12-10 22:45:00,98.945,99.015,98.905,98.995,3080799996.0
2007-12-10 23:00:00,99.0,99.015,98.965,98.985,2235999996.0
2007-12-10 23:15:00,98.98,99.04,98.97,99.01,1829300003.0
2007-12-10 23:30:00,99.01,99.055,98.985,99.015,1974499992.0
2007-12-10 23:45:00,99.015,99.03,98.98,98.98,3131300010.0
2007-12-11 00:00:00,98.99,98.99,98.915,98.965,4744999971.0
2007-12-11 00:15:00,98.97,99.01,98.96,98.985,1684400005.0
2007-12-11 00:30:00,98.985,99.05,98.965,99.035,2192400002.0
2007-12-11 00:45:00,99.05,99.07,99.0,99.05,7618600004.0
2007-12-11 01:00:00,99.05,99.07,98.985,99.07,6847299985.0
2007-12-11 01:15:00,99.07,99.18,99.055,99.14,12998699956.0
2007-12-11 01:30:00,99.14,99.19,99.11,99.16,12401799900.0
2007-12-11 01:45:00,99.16,99.19,99.06,99.07,16245599945.0
2007-12-11 02:00:00,99.07,99.18,99.06,99.16,13141099756.0
2007-12-11 02:15:00,99.16,99.18,99.12,99.14,9100699944.0
2007-12-11 02:30:00,99.14,99.15,99.1,99.14,7528399987.0
2007-12-11 02:45:00,99.14,99.17,99.12,99.17,6883700016.0
2007-12-11 03:00:00,99.17,99.18,99.07,99.08,6238699999.0
2007-12-11 03:15:00,99.08,99.15,99.065,99.14,6932499998.0
2007-12-11 03:30:00,99.14,99.165,99.095,99.12,7517099972.0
2007-12-11 03:45:00,99.12,99.13,99.065,99.1,7027799943.0
2007-12-11 04:00:00,99.1,99.12,99.04,99.06,7448799932.0
2007-12-11 04:15:00,99.07,99.1,99.05,99.09,4236999960.0
2007-12-11 04:30:00,99.09,99.13,99.075,99.12,4793599979.0
2007-12-11 04:45:00,99.12,99.16,99.105,99.12,6007299964.0
2007-12-11 05:00:00,99.12,99.13,99.075,99.075,4853299990.0
2007-12-11 05:15:00,99.075,99.14,99.05,99.125,6216199961.0
2007-12-11 05:30:00,99.125,99.16,99.115,99.14,3263499973.0
2007-12-11 05:45:00,99.13,99.15,99.06,99.07,7064399966.0
2007-12-11 06:00:00,99.07,99.12,99.05,99.07,5128299962.0
2007-12-11 06:15:00,99.07,99.09,99.04,99.08,3944599983.0
2007-12-11 06:30:00,99.07,99.105,99.07,99.1,5175599957.0
2007-12-11 06:45:00,99.1,99.17,99.09,99.15,5688899937.0
2007-12-11 07:00:00,99.15,99.21,99.14,99.18,11564099909.0
2007-12-11 07:15:00,99.18,99.18,99.13,99.165,7513199969.0
2007-12-11 07:30:00,99.165,99.19,99.145,99.19,5645199987.0
2007-12-11 07:45:00,99.18,99.2,99.155,99.17,5841699990.0
2007-12-11 08:00:00,99.17,99.21,99.165,99.19,5131999962.0
2007-12-11 08:15:00,99.19,99.21,99.165,99.19,3432299983.0
2007-12-11 08:30:00,99.19,99.2,99.13,99.185,5833900002.0
2007-12-11 08:45:00,99.185,99.22,99.175,99.22,8158299991.0
2007-12-11 09:00:00,99.22,99.23,99.115,99.21,10894699998.0
2007-12-11 09:15:00,99.21,99.28,99.175,99.225,12694600006.0
2007-12-11 09:30:00,99.225,99.26,99.16,99.2,12577599982.0
2007-12-11 09:45:00,99.195,99.245,99.075,99.095,15863399958.0
2007-12-11 10:00:00,99.09,99.115,98.935,99.035,13194650489.0
2007-12-11 10:15:00,99.035,99.095,99.035,99.07,11712600025.0
2007-12-11 10:30:00,99.07,99.175,99.065,99.175,10030000029.0
2007-12-11 10:45:00,99.175,99.22,99.095,99.115,14455899993.0
2007-12-11 11:00:00,99.115,99.18,99.05,99.095,12217200011.0
2007-12-11 11:15:00,99.095,99.165,99.055,99.145,11641199989.0
2007-12-11 11:30:00,99.145,99.24,99.12,99.145,11716800007.0
2007-12-11 11:45:00,99.145,99.165,99.105,99.115,11071000004.0
2007-12-11 12:00:00,99.115,99.165,99.035,99.055,10516399994.0
2007-12-11 12:15:00,99.055,99.085,98.865,98.945,12019800041.0
2007-12-11 12:30:00,98.945,98.955,98.76,98.9,12710500006.0
2007-12-11 12:45:00,98.9,98.955,98.875,98.92,9857700048.0
2007-12-11 13:00:00,98.91,98.92,98.755,98.755,14004600019.0
2007-12-11 13:15:00,98.755,98.805,98.665,98.755,17634600101.0
2007-12-11 13:30:00,98.75,98.815,98.685,98.695,6865000058.0
2007-12-11 13:45:00,98.69,98.745,98.645,98.7,12663000056.0
2007-12-11 14:00:00,98.705,98.71,98.565,98.605,12644800064.0
2007-12-11 14:15:00,98.605,98.635,98.565,98.615,12183000043.0
2007-12-11 14:30:00,98.615,98.615,98.535,98.57,12612500012.0
2007-12-11 14:45:00,98.57,98.615,98.505,98.535,13849100026.0
2007-12-11 15:00:00,98.535,98.665,98.535,98.63,13521400010.0
2007-12-11 15:15:00,98.63,98.705,98.605,98.655,11957800023.0
2007-12-11 15:30:00,98.645,98.675,98.605,98.635,10352600081.0
2007-12-11 15:45:00,98.635,98.66,98.595,98.645,11484400053.0
2007-12-11 16:00:00,98.645,98.65,98.515,98.535,11689300061.0
2007-12-11 16:15:00,98.53,98.57,98.455,98.515,13682400059.0
2007-12-11 16:30:00,98.515,98.625,98.495,98.61,12273299896.0
2007-12-11 16:45:00,98.605,98.62,98.525,98.545,9579499923.0
2007-12-11 17:00:00,98.545,98.66,98.54,98.615,9165899965.0
2007-12-11 17:15:00,98.615,98.615,98.445,98.48,11315399951.0
2007-12-11 17:30:00,98.485,98.595,98.465,98.515,11024399909.0
2007-12-11 17:45:00,98.525,98.58,98.48,98.485,11163899922.0
2007-12-11 18:00:00,98.48,98.595,98.455,98.56,11760299914.0
2007-12-11 18:15:00,98.56,98.655,98.525,98.645,8172799971.0
2007-12-11 18:30:00,98.655,98.655,98.545,98.565,8617599942.0
2007-12-11 18:45:00,98.565,98.71,98.555,98.635,8515999958.0
2007-12-11 19:00:00,98.635,98.645,98.535,98.55,7377000003.0
2007-12-11 19:15:00,98.55,98.625,98.505,98.605,5772599997.0
2007-12-11 19:30:00,98.615,98.675,98.605,98.67,4487299993.0
2007-12-11 19:45:00,98.67,98.67,98.555,98.565,4708799995.0
2007-12-11 20:00:00,98.565,98.58,98.525,98.54,4428500000.0
2007-12-11 20:15:00,98.54,98.6,98.535,98.585,4278900009.0
2007-12-11 20:30:00,98.59,98.59,98.535,98.59,2455400000.0
2007-12-11 20:45:00,98.59,98.635,98.555,98.625,3677099991.0
2007-12-11 21:00:00,98.625,98.66,98.545,98.595,3812300000.0
2007-12-11 21:15:00,98.585,98.615,97.945,98.17,10263700003.0
2007-12-11 21:30:00,98.17,98.225,97.845,97.97,5800800005.0
2007-12-11 21:45:00,97.965,98.05,97.895,97.905,6682200004.0
2007-12-11 22:00:00,97.905,97.94,97.825,97.875,6528799992.0
2007-12-11 22:15:00,97.875,97.955,97.775,97.905,7741299988.0
2007-12-11 22:30:00,97.905,97.945,97.735,97.77,13549700001.0
2007-12-11 22:45:00,97.765,97.835,97.71,97.745,7573799983.0
2007-12-11 23:00:00,97.745,97.805,97.665,97.79,6105599985.0
2007-12-11 23:15:00,97.79,97.855,97.765,97.845,4618699995.0
2007-12-11 23:30:00,97.865,97.895,97.825,97.87,2980499997.0
2007-12-11 23:45:00,97.87,97.87,97.78,97.82,3986799999.0
2007-12-12 00:00:00,97.81,98.05,97.76,97.99,4633600000.0
2007-12-12 00:15:00,97.99,98.06,97.93,98.045,5882900000.0
2007-12-12 00:30:00,98.05,98.08,97.98,98.02,8687699985.0
2007-12-12 00:45:00,98.02,98.09,97.97,98.0,4942999999.0
2007-12-12 01:00:00,97.97,98.06,97.965,98.05,8251599994.0
2007-12-12 01:15:00,98.05,98.06,97.97,98.03,7255899997.0
2007-12-12 01:30:00,98.03,98.05,97.975,98.01,11435399941.0
2007-12-12 01:45:00,98.01,98.1,97.95,98.09,12151799964.0
2007-12-12 02:00:00,98.09,98.125,98.045,98.06,11579899962.0
2007-12-12 02:15:00,98.06,98.105,98.015,98.09,9331499966.0
2007-12-12 02:30:00,98.09,98.195,98.06,98.155,7778399959.0
2007-12-12 02:45:00,98.155,98.165,98.005,98.075,10200099953.0
2007-12-12 03:00:00,98.075,98.115,98.015,98.09,5206300000.0
2007-12-12 03:15:00,98.09,98.13,98.08,98.12,3230000000.0
2007-12-12 03:30:00,98.12,98.13,98.02,98.065,6750599976.0
2007-12-12 03:45:00,98.065,98.09,98.05,98.06,3505299989.0
2007-12-12 04:00:00,98.06,98.07,97.955,97.97,7604699936.0
2007-12-12 04:15:00,97.97,98.0,97.905,97.94,7663700002.0
2007-12-12 04:30:00,97.94,98.0,97.93,97.975,5562400016.0
2007-12-12 04:45:00,97.975,98.005,97.94,97.96,7866499988.0
2007-12-12 05:00:00,97.96,98.02,97.95,97.98,3987499992.0
2007-12-12 05:15:00,97.98,98.0,97.96,97.99,5171300002.0
2007-12-12 05:30:00,97.99,98.0,97.955,97.965,5644800001.0
2007-12-12 05:45:00,97.965,97.99,97.94,97.94,6840399993.0
2007-12-12 06:00:00,97.94,98.04,97.93,98.03,5960300001.0
2007-12-12 06:15:00,98.03,98.03,97.97,97.985,5344199995.0
2007-12-12 06:30:00,97.985,98.06,97.95,98.035,10957399987.0
2007-12-12 06:45:00,98.035,98.06,98.005,98.045,3711499982.0
2007-12-12 07:00:00,98.045,98.08,98.015,98.05,3376299996.0
2007-12-12 07:15:00,98.05,98.12,98.02,98.11,9249899984.0
2007-12-12 07:30:00,98.11,98.18,98.06,98.13,10261399962.0
2007-12-12 07:45:00,98.13,98.28,98.095,98.19,10246499966.0
2007-12-12 08:00:00,98.19,98.21,98.14,98.17,7975499962.0
2007-12-12 08:15:00,98.17,98.19,98.075,98.13,8428999975.0
2007-12-12 08:30:00,98.13,98.255,98.115,98.235,6993999998.0
2007-12-12 08:45:00,98.235,98.29,98.18,98.22,5785500001.0
2007-12-12 09:00:00,98.22,98.385,98.2,98.315,10149799997.0
2007-12-12 09:15:00,98.315,98.41,98.24,98.31,18274499989.0
2007-12-12 09:30:00,98.3,98.51,98.27,98.46,18708499987.0
2007-12-12 09:45:00,98.455,98.57,98.35,98.395,14610599985.0
2007-12-12 10:00:00,98.395,98.41,98.245,98.33,18960699975.0
2007-12-12 10:15:00,98.33,98.37,98.19,98.205,15794000002.0
2007-12-12 10:30:00,98.205,98.28,98.185,98.265,12722999949.0
2007-12-12 10:45:00,98.27,98.315,98.235,98.315,13411899959.0
2007-12-12 11:00:00,98.305,98.375,98.245,98.265,15964699926.0
2007-12-12 11:15:00,98.26,98.295,98.155,98.175,15573399967.0
2007-12-12 11:30:00,98.175,98.2,98.105,98.125,11931400015.0
2007-12-12 11:45:00,98.125,98.225,98.055,98.175,9749099984.0
2007-12-12 12:00:00,98.175,98.305,98.175,98.22,12067599989.0
2007-12-12 12:15:00,98.22,98.285,98.155,98.185,12859299957.0
2007-12-12 12:30:00,98.185,98.22,98.135,98.155,13382399964.0
2007-12-12 12:45:00,98.155,98.225,98.1,98.155,11182800004.0
2007-12-12 13:00:00,98.15,98.165,98.09,98.135,10409300005.0
2007-12-12 13:15:00,98.135,98.195,98.1,98.15,11510500001.0
2007-12-12 13:30:00,98.15,98.205,98.105,98.145,12826799931.0
2007-12-12 13:45:00,98.145,98.24,98.075,98.075,10626000004.0
2007-12-12 14:00:00,98.075,98.185,98.065,98.145,6733799992.0
2007-12-12 14:15:00,98.145,98.2,98.105,98.16,7200800002.0
2007-12-12 14:30:00,98.16,98.26,98.105,98.215,4909000002.0
2007-12-12 14:45:00,98.225,98.255,98.165,98.185,10347600007.0
2007-12-12 15:00:00,98.185,98.345,98.155,98.225,14691000033.0
2007-12-12 15:15:00,98.225,98.87,98.225,98.28,21481399977.0
2007-12-12 15:30:00,98.28,98.77,98.25,98.33,19671799999.0
2007-12-12 15:45:00,98.33,98.77,98.32,98.51,21775300012.0
2007-12-12 16:00:00,98.51,98.97,98.51,98.87,19680000006.0
2007-12-12 16:15:00,98.86,98.9,98.56,98.67,22368299988.0
2007-12-12 16:30:00,98.67,98.83,98.64,98.81,19670199991.0
2007-12-12 16:45:00,98.77,98.85,98.71,98.8,22628000007.0
2007-12-12 17:00:00,98.8,98.84,98.745,98.82,19206799957.0
2007-12-12 17:15:00,98.82,98.85,98.73,98.81,18601799959.0
2007-12-12 17:30:00,98.8,98.8,98.71,98.76,17133599963.0
2007-12-12 17:45:00,98.76,98.79,98.685,98.74,19149899997.0
2007-12-12 18:00:00,98.74,98.86,98.72,98.86,16933999998.0
2007-12-12 18:15:00,98.86,98.87,98.76,98.77,15968399986.0
2007-12-12 18:30:00,98.78,98.875,98.77,98.84,17518099985.0
2007-12-12 18:45:00,98.84,98.95,98.83,98.93,13441900032.0
2007-12-12 19:00:00,98.93,98.94,98.81,98.86,11398500013.0
2007-12-12 19:15:00,98.86,98.87,98.79,98.8,12149900031.0
2007-12-12 19:30:00,98.8,98.81,98.67,98.68,15659300019.0
2007-12-12 19:45:00,98.68,98.77,98.6,98.64,15459600007.0
2007-12-12 20:00:00,98.645,98.845,98.64,98.8,12309699995.0
2007-12-12 20:15:00,98.8,98.89,98.745,98.82,10507399993.0
2007-12-12 20:30:00,98.825,98.98,98.8,98.93,11475099989.0
2007-12-12 20:45:00,98.93,98.975,98.89,98.94,9555400010.0
2007-12-12 21:00:00,98.95,99.0,98.92,98.97,9343500019.0
2007-12-12 21:15:00,98.97,99.05,98.97,98.97,12144499986.0
2007-12-12 21:30:00,98.975,98.99,98.905,98.93,12879200004.0
2007-12-12 21:45:00,98.93,99.0,98.92,98.94,12292299999.0
2007-12-12 22:00:00,98.94,98.94,98.73,98.75,18762200018.0
2007-12-12 22:15:00,98.75,98.91,98.67,98.84,21385999994.0
2007-12-12 22:30:00,98.84,98.87,98.68,98.72,16621299994.0
2007-12-12 22:45:00,98.72,98.955,98.71,98.915,14853500013.0
2007-12-12 23:00:00,98.92,98.94,98.85,98.88,8369800015.0
2007-12-12 23:15:00,98.88,98.9,98.85,98.86,5068500002.0
2007-12-12 23:30:00,98.85,98.86,98.79,98.82,5588699992.0
2007-12-12 23:45:00,98.82,98.89,98.77,98.88,5417399986.0
2007-12-13 00:00:00,98.88,98.88,98.77,98.8,2433800000.0
2007-12-13 00:15:00,98.8,98.82,98.7,98.765,2565099996.0
2007-12-13 00:30:00,98.765,98.865,98.745,98.85,2151500001.0
2007-12-13 00:45:00,98.855,98.895,98.85,98.875,1712300000.0
2007-12-13 01:00:00,98.875,98.895,98.745,98.785,3376500001.0
2007-12-13 01:15:00,98.785,98.865,98.775,98.82,4877800000.0
2007-12-13 01:30:00,98.81,98.84,98.77,98.795,2728799995.0
2007-12-13 01:45:00,98.805,98.83,98.69,98.73,7346899995.0
2007-12-13 02:00:00,98.725,98.77,98.625,98.74,12214700019.0
2007-12-13 02:15:00,98.74,98.755,98.695,98.735,7561200008.0
2007-12-13 02:30:00,98.735,98.775,98.685,98.735,4859499999.0
2007-12-13 02:45:00,98.73,98.765,98.685,98.725,6126299989.0
2007-12-13 03:00:00,98.725,98.835,98.705,98.825,6421800018.0
2007-12-13 03:15:00,98.825,98.845,98.695,98.725,9049900004.0
2007-12-13 03:30:00,98.74,98.765,98.71,98.735,4482700000.0
2007-12-13 03:45:00,98.725,98.755,98.685,98.685,8205700023.0
2007-12-13 04:00:00,98.695,98.725,98.645,98.685,8140899989.0
2007-12-13 04:15:00,98.685,98.765,98.675,98.735,6449800022.0
2007-12-13 04:30:00,98.735,98.785,98.715,98.75,9287599991.0
2007-12-13 04:45:00,98.755,98.795,98.685,98.705,6963399995.0
2007-12-13 05:00:00,98.695,98.765,98.695,98.735,4501300002.0
2007-12-13 05:15:00,98.74,98.76,98.715,98.76,8802500023.0
2007-12-13 05:30:00,98.76,98.775,98.735,98.745,4743700003.0
2007-12-13 05:45:00,98.745,98.765,98.715,98.73,4670500000.0
2007-12-13 06:00:00,98.74,98.745,98.695,98.735,4584800001.0
2007-12-13 06:15:00,98.735,98.765,98.705,98.755,4059600000.0
2007-12-13 06:30:00,98.755,98.77,98.6,98.72,7786699996.0
2007-12-13 06:45:00,98.72,98.735,98.68,98.695,4564999995.0
2007-12-13 07:00:00,98.695,98.705,98.665,98.675,2286500000.0
2007-12-13 07:15:00,98.685,98.685,98.605,98.625,3515500002.0
2007-12-13 07:30:00,98.63,98.665,98.535,98.595,5488899965.0
2007-12-13 07:45:00,98.595,98.665,98.575,98.625,4147100000.0
2007-12-13 08:00:00,98.625,98.675,98.585,98.645,5995299991.0
2007-12-13 08:15:00,98.645,98.66,98.565,98.595,5058700000.0
2007-12-13 08:30:00,98.595,98.645,98.585,98.62,5172800000.0
2007-12-13 08:45:00,98.625,98.675,98.585,98.645,6159500018.0
2007-12-13 09:00:00,98.645,98.685,98.545,98.605,11606400004.0
2007-12-13 09:15:00,98.6,98.635,98.525,98.585,9583999999.0
2007-12-13 09:30:00,98.585,98.665,98.535,98.665,14617299997.0
2007-12-13 09:45:00,98.665,98.705,98.55,98.63,11226200064.0
2007-12-13 10:00:00,98.625,98.65,98.41,98.505,12256299997.0
2007-12-13 10:15:00,98.505,98.555,98.4,98.465,13515799996.0
2007-12-13 10:30:00,98.465,98.545,98.375,98.525,10216600027.0
2007-12-13 10:45:00,98.525,98.64,98.455,98.635,10299599999.0
2007-12-13 11:00:00,98.635,98.645,98.525,98.55,11010099989.0
2007-12-13 11:15:00,98.545,98.555,98.425,98.445,11448500007.0
2007-12-13 11:30:00,98.445,98.45,98.255,98.44,12454799970.0
2007-12-13 11:45:00,98.44,98.485,98.345,98.38,11943399951.0
2007-12-13 12:00:00,98.38,98.45,98.355,98.425,15209599979.0
2007-12-13 12:15:00,98.425,98.445,98.355,98.365,8137400022.0
2007-12-13 12:30:00,98.365,98.435,98.305,98.385,11515599983.0
2007-12-13 12:45:00,98.38,98.49,98.345,98.47,14669799983.0
2007-12-13 13:00:00,98.475,98.57,98.435,98.555,10903899987.0
2007-12-13 13:15:00,98.555,98.63,98.475,98.485,9504800011.0
2007-12-13 13:30:00,98.485,98.545,98.435,98.515,7871399986.0
2007-12-13 13:45:00,98.515,98.515,98.395,98.48,11480299999.0
2007-12-13 14:00:00,98.47,98.475,98.375,98.39,9192399980.0
2007-12-13 14:15:00,98.39,98.445,98.285,98.29,14696100011.0
2007-12-13 14:30:00,98.295,98.385,98.245,98.375,12031199999.0
2007-12-13 14:45:00,98.375,98.455,98.36,98.41,9779099986.0
2007-12-13 15:00:00,98.41,98.525,98.315,98.405,11343199994.0
2007-12-13 15:15:00,98.405,98.515,98.4,98.455,11003700031.0
2007-12-13 15:30:00,98.455,98.625,98.365,98.61,12593000017.0
2007-12-13 15:45:00,98.605,98.655,98.495,98.55,10887700011.0
2007-12-13 16:00:00,98.55,98.605,98.505,98.515,9561100006.0
2007-12-13 16:15:00,98.515,98.61,98.495,98.6,9362300013.0
2007-12-13 16:30:00,98.6,98.62,98.49,98.52,13167899999.0
2007-12-13 16:45:00,98.52,98.535,98.365,98.385,11256600012.0
2007-12-13 17:00:00,98.385,98.56,98.345,98.485,10721400013.0
2007-12-13 17:15:00,98.49,98.545,98.23,98.245,12263300018.0
2007-12-13 17:30:00,98.245,98.37,98.165,98.19,13415900016.0
2007-12-13 17:45:00,98.175,98.245,98.115,98.17,12294700020.0
2007-12-13 18:00:00,98.175,98.295,98.125,98.155,12555800008.0
2007-12-13 18:15:00,98.155,98.245,98.13,98.165,8305700008.0
2007-12-13 18:30:00,98.16,98.295,98.145,98.225,9362000015.0
2007-12-13 18:45:00,98.225,98.245,98.145,98.185,10029700020.0
2007-12-13 19:00:00,98.185,98.21,98.075,98.125,6870600023.0
2007-12-13 19:15:00,98.135,98.205,98.135,98.16,6332500008.0
2007-12-13 19:30:00,98.16,98.18,98.075,98.145,4139499998.0
2007-12-13 19:45:00,98.145,98.205,98.085,98.185,7339400012.0
2007-12-13 20:00:00,98.185,98.215,98.13,98.145,6611500010.0
2007-12-13 20:15:00,98.145,98.175,98.105,98.165,5928499996.0
2007-12-13 20:30:00,98.165,98.22,98.105,98.13,4845500005.0
2007-12-13 20:45:00,98.13,98.18,98.095,98.145,4317799991.0
2007-12-13 21:00:00,98.15,98.38,98.135,98.305,7584900006.0
2007-12-13 21:15:00,98.32,98.37,98.285,98.345,5022800003.0
2007-12-13 21:30:00,98.345,98.355,98.24,98.275,5274300000.0
2007-12-13 21:45:00,98.265,98.325,98.23,98.275,8417099954.0
2007-12-13 22:00:00,98.275,98.295,98.195,98.205,5132399988.0
2007-12-13 22:15:00,98.205,98.305,98.165,98.295,7187699992.0
2007-12-13 22:30:00,98.295,98.325,98.2,98.325,4341100000.0
2007-12-13 22:45:00,98.325,98.33,98.26,98.315,5498399996.0
2007-12-13 23:00:00,98.31,98.35,98.285,98.3,3441900008.0
2007-12-13 23:15:00,98.295,98.335,98.255,98.3,5831499988.0
2007-12-13 23:30:00,98.295,98.335,98.245,98.27,3063099995.0
2007-12-13 23:45:00,98.27,98.335,98.255,98.3,5227700002.0
2007-12-14 00:00:00,98.3,98.42,98.28,98.38,4032900000.0
2007-12-14 00:15:00,98.38,98.42,98.305,98.315,4242599977.0
2007-12-14 00:30:00,98.315,98.33,98.28,98.3,4544499980.0
2007-12-14 00:45:00,98.31,98.34,98.27,98.29,3418700008.0
2007-12-14 01:00:00,98.3,98.36,98.27,98.33,5774699995.0
2007-12-14 01:15:00,98.33,98.39,98.32,98.345,4198499989.0
2007-12-14 01:30:00,98.345,98.395,98.315,98.36,7471599959.0
2007-12-14 01:45:00,98.365,98.505,98.315,98.365,8605199991.0
2007-12-14 02:00:00,98.365,98.445,98.335,98.425,5123400009.0
2007-12-14 02:15:00,98.425,98.485,98.41,98.465,7660799991.0
2007-12-14 02:30:00,98.475,98.505,98.315,98.335,14987599929.0
2007-12-14 02:45:00,98.34,98.485,98.33,98.415,12753300001.0
2007-12-14 03:00:00,98.415,98.555,98.395,98.535,9714600001.0
2007-12-14 03:15:00,98.535,98.565,98.425,98.475,10114499997.0
2007-12-14 03:30:00,98.475,98.51,98.445,98.475,10766300014.0
2007-12-14 03:45:00,98.475,98.525,98.445,98.495,8149499991.0
2007-12-14 04:00:00,98.485,98.505,98.415,98.465,4891999992.0
2007-12-14 04:15:00,98.455,98.485,98.435,98.455,4925399992.0
2007-12-14 04:30:00,98.455,98.465,98.405,98.405,6349799963.0
2007-12-14 04:45:00,98.405,98.465,98.395,98.455,7119399983.0
2007-12-14 05:00:00,98.455,98.475,98.42,98.445,3550799985.0
2007-12-14 05:15:00,98.445,98.485,98.425,98.45,4647899978.0
2007-12-14 05:30:00,98.445,98.47,98.425,98.435,3425200013.0
2007-12-14 05:45:00,98.435,98.485,98.395,98.415,6910499968.0
2007-12-14 06:00:00,98.415,98.44,98.365,98.425,7939799978.0
2007-12-14 06:15:00,98.43,98.475,98.415,98.475,3401699999.0
2007-12-14 06:30:00,98.475,98.48,98.395,98.405,4423399991.0
2007-12-14 06:45:00,98.405,98.445,98.375,98.445,5940899984.0
2007-12-14 07:00:00,98.445,98.48,98.42,98.455,4296799981.0
2007-12-14 07:15:00,98.455,98.505,98.445,98.46,4231299990.0
2007-12-14 07:30:00,98.47,98.515,98.455,98.465,6191999980.0
2007-12-14 07:45:00,98.465,98.555,98.435,98.515,7542399975.0
2007-12-14 08:00:00,98.515,98.535,98.455,98.475,10464699951.0
2007-12-14 08:15:00,98.475,98.51,98.405,98.505,5784799975.0
2007-12-14 08:30:00,98.505,98.525,98.445,98.495,4396800002.0
2007-12-14 08:45:00,98.495,98.5,98.415,98.44,4761799987.0
2007-12-14 09:00:00,98.43,98.505,98.43,98.485,6600600012.0
2007-12-14 09:15:00,98.49,98.525,98.415,98.44,9100299980.0
2007-12-14 09:30:00,98.44,98.515,98.415,98.45,8001000028.0
2007-12-14 09:45:00,98.45,98.46,98.33,98.395,10592800007.0
2007-12-14 10:00:00,98.395,98.415,98.24,98.285,9118999976.0
2007-12-14 10:15:00,98.285,98.405,98.275,98.37,12977599984.0
2007-12-14 10:30:00,98.375,98.41,98.335,98.385,11763699992.0
2007-12-14 10:45:00,98.385,98.425,98.335,98.42,6966900001.0
2007-12-14 11:00:00,98.42,98.455,98.225,98.27,10366199999.0
2007-12-14 11:15:00,98.265,98.305,98.195,98.285,13393600007.0
2007-12-14 11:30:00,98.285,98.355,98.215,98.215,13246399977.0
2007-12-14 11:45:00,98.215,98.275,98.115,98.145,16351899994.0
2007-12-14 12:00:00,98.135,98.2,98.07,98.19,8750000001.0
2007-12-14 12:15:00,98.19,98.37,98.165,98.235,20537599944.0
2007-12-14 12:30:00,98.235,98.345,98.205,98.325,13980399943.0
2007-12-14 12:45:00,98.32,98.45,98.29,98.365,11751400020.0
2007-12-14 13:00:00,98.385,98.43,98.345,98.355,9900700001.0
2007-12-14 13:15:00,98.365,98.375,98.14,98.185,14817599987.0
2007-12-14 13:30:00,98.185,98.355,98.165,98.185,12240400001.0
2007-12-14 13:45:00,98.185,98.22,98.025,98.165,10806200000.0
2007-12-14 14:00:00,98.175,98.315,98.145,98.195,7766100000.0
2007-12-14 14:15:00,98.195,98.255,98.115,98.155,7024200000.0
2007-12-14 14:30:00,98.15,98.31,98.15,98.28,10546200000.0
2007-12-14 14:45:00,98.28,98.41,98.22,98.3,10763500000.0
2007-12-14 15:00:00,98.3,98.395,98.26,98.365,8287200000.0
2007-12-14 15:15:00,98.37,98.5,98.295,98.355,6267900001.0
2007-12-14 15:30:00,98.355,98.425,98.24,98.345,16140700000.0
2007-12-14 15:45:00,98.345,98.395,98.245,98.25,18098299967.0
2007-12-14 16:00:00,98.25,98.305,98.1,98.135,14766099993.0
2007-12-14 16:15:00,98.1,98.235,98.04,98.22,14273600054.0
2007-12-14 16:30:00,98.22,98.225,98.09,98.155,18369000155.0
2007-12-14 16:45:00,98.16,98.205,98.035,98.12,10321200079.0
2007-12-14 17:00:00,98.12,98.2,98.065,98.105,16355900166.0
2007-12-14 17:15:00,98.1,98.14,97.995,98.09,12727100086.0
2007-12-14 17:30:00,98.095,98.21,98.035,98.155,10140299996.0
2007-12-14 17:45:00,98.16,98.31,98.085,98.295,11052100001.0
2007-12-14 18:00:00,98.295,98.325,98.255,98.285,16033500157.0
2007-12-14 18:15:00,98.285,98.4,98.26,98.345,11094700054.0
2007-12-14 18:30:00,98.335,98.385,98.285,98.325,16794300059.0
2007-12-14 18:45:00,98.325,98.355,98.235,98.245,11697000115.0
2007-12-14 19:00:00,98.245,98.455,98.225,98.4,7158800017.0
2007-12-14 19:15:00,98.4,98.43,98.345,98.385,6832900010.0
2007-12-14 19:30:00,98.385,98.415,98.305,98.335,7124499999.0
2007-12-14 19:45:00,98.335,98.405,98.32,98.395,6889299994.0
2007-12-14 20:00:00,98.395,98.395,98.325,98.37,5968600006.0
2007-12-14 20:15:00,98.37,98.44,98.345,98.42,5681400006.0
2007-12-14 20:30:00,98.42,98.44,98.335,98.385,13930400027.0
2007-12-14 20:45:00,98.395,98.405,98.32,98.335,11973199997.0
2007-12-14 21:00:00,98.335,98.355,98.285,98.31,6573200008.0
2007-12-14 21:15:00,98.31,98.335,98.265,98.31,5918600010.0
2007-12-14 21:30:00,98.305,98.355,98.275,98.345,8563700017.0
2007-12-14 21:45:00,98.35,98.375,98.275,98.315,13964200046.0
2007-12-14 22:00:00,98.315,98.335,98.265,98.295,10913299981.0
2007-12-14 22:15:00,98.3,98.315,98.265,98.29,4306800007.0
2007-12-14 22:30:00,98.29,98.38,98.275,98.335,7143700010.0
2007-12-14 22:45:00,98.335,98.4,98.305,98.38,12330199998.0
2007-12-14 23:00:00,98.375,98.406,98.3,98.3,5897099961.0
2007-12-14 23:15:00,98.292,98.321,98.197,98.222,5106399962.0
2007-12-14 23:30:00,98.234,98.253,98.143,98.2,4114899974.0
2007-12-14 23:45:00,98.191,98.234,98.176,98.188,7675799926.0
2007-12-17 00:00:00,98.122,98.135,98.03,98.07,3825299992.0
2007-12-17 00:15:00,98.07,98.07,97.93,97.96,3903500000.0
2007-12-17 00:30:00,97.97,98.03,97.96,98.0,2129300000.0
2007-12-17 00:45:00,98.0,98.01,97.96,98.0,887800000.0
2007-12-17 01:00:00,98.0,98.02,97.95,98.02,1483300000.0
2007-12-17 01:15:00,98.02,98.09,98.02,98.03,3193699999.0
2007-12-17 01:30:00,98.03,98.09,98.01,98.06,3970200002.0
2007-12-17 01:45:00,98.06,98.14,98.04,98.11,5410999999.0
2007-12-17 02:00:00,98.12,98.17,98.005,98.03,7401799998.0
2007-12-17 02:15:00,98.01,98.035,97.955,98.03,8708100011.0
2007-12-17 02:30:00,98.03,98.1,98.02,98.08,7478400003.0
2007-12-17 02:45:00,98.08,98.27,98.055,98.205,10954700012.0
2007-12-17 03:00:00,98.205,98.205,98.105,98.125,5112100003.0
2007-12-17 03:15:00,98.125,98.18,98.12,98.145,3622200000.0
2007-12-17 03:30:00,98.15,98.19,98.11,98.15,8558900016.0
2007-12-17 03:45:00,98.15,98.18,98.12,98.15,5879300003.0
2007-12-17 04:00:00,98.15,98.18,98.14,98.18,5025700008.0
2007-12-17 04:15:00,98.18,98.205,98.14,98.195,6932000013.0
2007-12-17 04:30:00,98.195,98.235,98.15,98.23,5288600002.0
2007-12-17 04:45:00,98.23,98.265,98.155,98.19,8771299995.0
2007-12-17 05:00:00,98.19,98.225,98.16,98.18,3069800000.0
2007-12-17 05:15:00,98.18,98.22,98.175,98.19,3178100012.0
2007-12-17 05:30:00,98.19,98.195,98.105,98.13,3989300006.0
2007-12-17 05:45:00,98.13,98.18,98.105,98.15,2027500003.0
2007-12-17 06:00:00,98.145,98.165,98.13,98.14,2233700000.0
2007-12-17 06:15:00,98.14,98.15,98.065,98.13,5250500015.0
2007-12-17 06:30:00,98.13,98.15,98.07,98.07,7230400024.0
2007-12-17 06:45:00,98.07,98.13,98.035,98.115,6459600013.0
2007-12-17 07:00:00,98.115,98.135,98.095,98.12,3709800004.0
2007-12-17 07:15:00,98.12,98.135,98.055,98.075,5169200003.0
2007-12-17 07:30:00,98.075,98.105,98.05,98.095,5690400009.0
2007-12-17 07:45:00,98.09,98.17,98.05,98.17,7388700014.0
2007-12-17 08:00:00,98.17,98.17,98.055,98.1,9747700006.0
2007-12-17 08:15:00,98.1,98.125,98.065,98.105,7987800014.0
2007-12-17 08:30:00,98.105,98.12,98.04,98.07,3269000005.0
2007-12-17 08:45:00,98.07,98.075,97.95,98.03,3379500003.0
2007-12-17 09:00:00,98.03,98.085,97.99,98.015,7281500013.0
2007-12-17 09:15:00,98.015,98.045,97.96,98.035,10176800003.0
2007-12-17 09:30:00,98.035,98.05,97.995,98.035,11251700039.0
2007-12-17 09:45:00,98.035,98.07,97.885,97.94,12707700018.0
2007-12-17 10:00:00,97.95,98.02,97.885,97.89,14163499920.0
2007-12-17 10:15:00,97.885,97.985,97.86,97.87,9617499963.0
2007-12-17 10:30:00,97.87,98.01,97.87,97.965,10541899972.0
2007-12-17 10:45:00,97.965,98.055,97.93,98.045,14213499993.0
2007-12-17 11:00:00,98.05,98.08,97.95,98.03,13620899984.0
2007-12-17 11:15:00,98.03,98.045,97.98,98.02,9399100009.0
2007-12-17 11:30:00,98.02,98.08,97.99,98.01,9602100007.0
2007-12-17 11:45:00,98.0,98.03,97.945,97.965,7186500018.0
2007-12-17 12:00:00,97.96,98.015,97.915,97.975,13352899965.0
2007-12-17 12:15:00,97.98,98.035,97.895,97.915,16203599970.0
2007-12-17 12:30:00,97.915,98.025,97.835,97.995,16388599963.0
2007-12-17 12:45:00,97.995,98.075,97.935,97.95,18197999961.0
2007-12-17 13:00:00,97.95,98.015,97.935,98.015,9783900014.0
2007-12-17 13:15:00,98.015,98.03,97.955,98.015,14868799996.0
2007-12-17 13:30:00,98.015,98.17,97.975,98.13,15406999970.0
2007-12-17 13:45:00,98.13,98.295,98.105,98.245,17507199900.0
2007-12-17 14:00:00,98.25,98.365,98.225,98.29,16905199982.0
2007-12-17 14:15:00,98.29,98.31,98.155,98.155,8907931296.0
2007-12-17 14:30:00,98.155,98.225,98.155,98.205,9849400001.0
2007-12-17 14:45:00,98.205,98.275,98.195,98.225,14138399924.0
2007-12-17 15:00:00,98.225,98.255,98.155,98.18,13873700009.0
2007-12-17 15:15:00,98.18,98.245,98.135,98.175,11770900014.0
2007-12-17 15:30:00,98.175,98.26,98.11,98.215,9761800007.0
2007-12-17 15:45:00,98.225,98.245,98.145,98.21,11968100003.0
2007-12-17 16:00:00,98.2,98.215,98.125,98.195,11324300049.0
2007-12-17 16:15:00,98.195,98.195,98.045,98.06,9363700036.0
2007-12-17 16:30:00,98.055,98.105,97.875,97.89,10632300033.0
2007-12-17 16:45:00,97.89,97.97,97.865,97.915,13455900066.0
2007-12-17 17:00:00,97.915,98.065,97.895,98.06,13152100200.0
2007-12-17 17:15:00,98.06,98.135,98.055,98.08,11891300045.0
2007-12-17 17:30:00,98.08,98.195,98.055,98.165,16431400097.0
2007-12-17 17:45:00,98.17,98.225,98.115,98.175,13373300098.0
2007-12-17 18:00:00,98.175,98.24,98.155,98.195,9432400056.0
2007-12-17 18:15:00,98.2,98.215,98.16,98.16,12637500064.0
2007-12-17 18:30:00,98.155,98.215,98.155,98.155,15906300152.0
2007-12-17 18:45:00,98.16,98.225,98.155,98.225,12512500158.0
2007-12-17 19:00:00,98.225,98.23,98.145,98.16,13828099948.0
2007-12-17 19:15:00,98.16,98.195,98.12,98.195,7861399964.0
2007-12-17 19:30:00,98.195,98.275,98.18,98.195,4183400014.0
2007-12-17 19:45:00,98.195,98.295,98.185,98.29,5243999969.0
2007-12-17 20:00:00,98.29,98.3,98.225,98.24,8026199912.0
2007-12-17 20:15:00,98.24,98.29,98.205,98.28,5593499948.0
2007-12-17 20:30:00,98.28,98.335,98.245,98.27,5535300005.0
2007-12-17 20:45:00,98.265,98.325,98.225,98.305,3776900015.0
2007-12-17 21:00:00,98.305,98.345,98.245,98.245,5969800001.0
2007-12-17 21:15:00,98.245,98.31,98.22,98.275,10495099945.0
2007-12-17 21:30:00,98.275,98.365,98.215,98.22,10000199928.0
2007-12-17 21:45:00,98.215,98.285,98.195,98.225,4766599989.0
2007-12-17 22:00:00,98.24,98.28,98.235,98.275,4763099997.0
2007-12-17 22:15:00,98.275,98.295,98.175,98.175,4330599988.0
2007-12-17 22:30:00,98.175,98.27,98.135,98.265,5562399993.0
2007-12-17 22:45:00,98.265,98.305,98.185,98.255,5863799993.0
2007-12-17 23:00:00,98.255,98.315,98.235,98.27,5677400000.0
2007-12-17 23:15:00,98.27,98.345,98.235,98.27,7294799997.0
2007-12-17 23:30:00,98.26,98.295,98.24,98.285,2876699999.0
2007-12-17 23:45:00,98.285,98.29,98.231,98.26,2096699988.0
2007-12-18 00:00:00,98.26,98.28,98.22,98.24,1843100000.0
2007-12-18 00:15:00,98.24,98.26,98.17,98.18,3260900017.0
2007-12-18 00:30:00,98.18,98.27,98.14,98.26,4199700017.0
2007-12-18 00:45:00,98.26,98.27,98.21,98.24,2082200003.0
2007-12-18 01:00:00,98.24,98.26,98.16,98.17,4644799996.0
2007-12-18 01:15:00,98.17,98.19,98.04,98.055,5398899993.0
2007-12-18 01:30:00,98.06,98.12,98.035,98.12,3253099997.0
2007-12-18 01:45:00,98.12,98.21,98.11,98.16,6258600018.0
2007-12-18 02:00:00,98.16,98.19,98.14,98.15,4742700008.0
2007-12-18 02:15:00,98.15,98.18,98.105,98.12,3571200000.0
2007-12-18 02:30:00,98.115,98.26,98.11,98.2,6035699991.0
2007-12-18 02:45:00,98.2,98.265,98.2,98.23,10082299991.0
2007-12-18 03:00:00,98.225,98.26,98.175,98.22,5421800013.0
2007-12-18 03:15:00,98.22,98.295,98.18,98.18,8817900012.0
2007-12-18 03:30:00,98.18,98.28,98.18,98.24,8377800056.0
2007-12-18 03:45:00,98.24,98.29,98.215,98.25,7201600002.0
2007-12-18 04:00:00,98.255,98.295,98.24,98.25,10329199992.0
2007-12-18 04:15:00,98.25,98.305,98.235,98.275,5076300017.0
2007-12-18 04:30:00,98.275,98.285,98.215,98.235,3598800024.0
2007-12-18 04:45:00,98.235,98.245,98.195,98.235,6967999990.0
2007-12-18 05:00:00,98.235,98.365,98.205,98.345,10380900002.0
2007-12-18 05:15:00,98.345,98.465,98.345,98.405,12188599910.0
2007-12-18 05:30:00,98.415,98.505,98.365,98.375,13866799920.0
2007-12-18 05:45:00,98.375,98.445,98.365,98.385,12491500020.0
2007-12-18 06:00:00,98.385,98.435,98.305,98.375,9702900012.0
2007-12-18 06:15:00,98.375,98.415,98.285,98.36,12546800001.0
2007-12-18 06:30:00,98.355,98.385,98.295,98.335,8577399979.0
2007-12-18 06:45:00,98.335,98.39,98.295,98.34,11492799985.0
2007-12-18 07:00:00,98.335,98.355,98.315,98.335,4494800032.0
2007-12-18 07:15:00,98.335,98.34,98.3,98.325,3625200012.0
2007-12-18 07:30:00,98.325,98.375,98.305,98.355,4172200027.0
2007-12-18 07:45:00,98.355,98.445,98.335,98.405,8120900052.0
2007-12-18 08:00:00,98.4,98.4,98.285,98.355,7168900009.0
2007-12-18 08:15:00,98.355,98.38,98.305,98.32,6621200012.0
2007-12-18 08:30:00,98.32,98.345,98.175,98.3,7081799989.0
2007-12-18 08:45:00,98.3,98.3,98.205,98.25,5462400013.0
2007-12-18 09:00:00,98.25,98.3,98.165,98.22,7165400002.0
2007-12-18 09:15:00,98.22,98.32,98.205,98.305,7513000000.0
2007-12-18 09:30:00,98.305,98.365,98.235,98.265,5021800005.0
2007-12-18 09:45:00,98.265,98.36,98.235,98.355,12333200057.0
2007-12-18 10:00:00,98.35,98.36,98.195,98.235,17608699992.0
2007-12-18 10:15:00,98.235,98.25,98.155,98.215,15208499975.0
2007-12-18 10:30:00,98.215,98.275,98.16,98.21,14316299956.0
2007-12-18 10:45:00,98.205,98.29,98.175,98.265,13237499968.0
2007-12-18 11:00:00,98.265,98.415,98.265,98.345,8915599988.0
2007-12-18 11:15:00,98.35,98.46,98.315,98.425,13866300034.0
2007-12-18 11:30:00,98.425,98.435,98.295,98.305,12749200025.0
2007-12-18 11:45:00,98.315,98.41,98.265,98.35,13965299992.0
2007-12-18 12:00:00,98.36,98.48,98.315,98.465,12984300003.0
2007-12-18 12:15:00,98.475,98.48,98.395,98.44,8913399998.0
2007-12-18 12:30:00,98.44,98.47,98.405,98.455,12841899997.0
2007-12-18 12:45:00,98.455,98.54,98.415,98.515,13192299994.0
2007-12-18 13:00:00,98.515,98.585,98.475,98.515,17202299979.0
2007-12-18 13:15:00,98.51,98.52,98.435,98.45,14732300021.0
2007-12-18 13:30:00,98.445,98.455,98.385,98.405,11510999973.0
2007-12-18 13:45:00,98.405,98.455,98.395,98.4,10192100041.0
2007-12-18 14:00:00,98.4,98.47,98.38,98.455,9812700034.0
2007-12-18 14:15:00,98.455,98.515,98.435,98.485,10851500017.0
2007-12-18 14:30:00,98.485,98.53,98.415,98.48,12273699994.0
2007-12-18 14:45:00,98.48,98.525,98.445,98.455,9999499978.0
2007-12-18 15:00:00,98.455,98.51,98.375,98.43,10791799982.0
2007-12-18 15:15:00,98.43,98.48,98.345,98.405,15246200006.0
2007-12-18 15:30:00,98.405,98.5,98.405,98.44,14562899980.0
2007-12-18 15:45:00,98.44,98.445,98.38,98.405,14072100011.0
2007-12-18 16:00:00,98.41,98.48,98.4,98.42,12843399977.0
2007-12-18 16:15:00,98.42,98.49,98.395,98.48,19070399977.0
2007-12-18 16:30:00,98.48,98.49,98.3,98.34,15061099926.0
2007-12-18 16:45:00,98.34,98.42,98.29,98.39,12151099962.0
2007-12-18 17:00:00,98.39,98.455,98.26,98.29,14688899978.0
2007-12-18 17:15:00,98.29,98.36,98.26,98.3,18960399946.0
2007-12-18 17:30:00,98.3,98.33,98.205,98.22,14867099956.0
2007-12-18 17:45:00,98.22,98.27,98.195,98.235,15697899987.0
2007-12-18 18:00:00,98.235,98.27,98.14,98.17,11957399965.0
2007-12-18 18:15:00,98.17,98.195,98.12,98.165,10232199989.0
2007-12-18 18:30:00,98.165,98.27,98.11,98.19,7658799967.0
2007-12-18 18:45:00,98.19,98.22,98.14,98.15,9387899946.0
2007-12-18 19:00:00,98.15,98.255,98.15,98.225,9244300011.0
2007-12-18 19:15:00,98.23,98.32,98.215,98.31,9943699991.0
2007-12-18 19:30:00,98.315,98.37,98.3,98.345,7967399937.0
2007-12-18 19:45:00,98.345,98.37,98.255,98.275,4299499984.0
2007-12-18 20:00:00,98.275,98.31,98.25,98.3,6453200006.0
2007-12-18 20:15:00,98.31,98.38,98.285,98.31,9548300008.0
2007-12-18 20:30:00,98.31,98.38,98.31,98.34,10221800021.0
2007-12-18 20:45:00,98.34,98.36,98.29,98.29,6723900003.0
2007-12-18 21:00:00,98.29,98.42,98.285,98.37,11979600008.0
2007-12-18 21:15:00,98.37,98.39,98.34,98.35,6019799986.0
2007-12-18 21:30:00,98.36,98.39,98.3,98.3,10392699997.0
2007-12-18 21:45:00,98.3,98.33,98.28,98.33,8427799981.0
2007-12-18 22:00:00,98.33,98.34,98.29,98.31,9228100036.0
2007-12-18 22:15:00,98.31,98.36,98.305,98.34,8611800007.0
2007-12-18 22:30:00,98.34,98.43,98.33,98.405,8195400014.0
2007-12-18 22:45:00,98.405,98.41,98.35,98.37,9464899972.0
2007-12-18 23:00:00,98.37,98.4,98.345,98.39,6495799972.0
2007-12-18 23:15:00,98.39,98.4,98.33,98.39,6504299996.0
2007-12-18 23:30:00,98.385,98.43,98.37,98.42,6063999987.0
2007-12-18 23:45:00,98.42,98.46,98.38,98.42,7760100022.0
2007-12-19 00:00:00,98.42,98.42,98.3,98.35,4006500000.0
2007-12-19 00:15:00,98.35,98.36,98.28,98.3,1301999994.0
2007-12-19 00:30:00,98.3,98.35,98.275,98.35,2668900000.0
2007-12-19 00:45:00,98.33,98.415,98.33,98.35,3633699998.0
2007-12-19 01:00:00,98.36,98.36,98.3,98.33,3109800017.0
2007-12-19 01:15:00,98.33,98.365,98.315,98.34,1675700000.0
2007-12-19 01:30:00,98.33,98.37,98.26,98.3,6029299987.0
2007-12-19 01:45:00,98.31,98.41,98.27,98.4,7213000055.0
2007-12-19 02:00:00,98.4,98.44,98.36,98.4,4214500057.0
2007-12-19 02:15:00,98.4,98.45,98.39,98.405,3009600020.0
2007-12-19 02:30:00,98.41,98.44,98.38,98.42,2827699992.0
2007-12-19 02:45:00,98.4,98.46,98.37,98.38,4570100003.0
2007-12-19 03:00:00,98.38,98.4,98.32,98.38,7753900006.0
2007-12-19 03:15:00,98.38,98.39,98.35,98.38,3669399989.0
2007-12-19 03:30:00,98.38,98.41,98.37,98.39,6846499990.0
2007-12-19 03:45:00,98.38,98.39,98.31,98.36,7805900027.0
2007-12-19 04:00:00,98.36,98.39,98.32,98.39,3970700001.0
2007-12-19 04:15:00,98.39,98.43,98.37,98.37,3752899992.0
2007-12-19 04:30:00,98.37,98.4,98.31,98.33,4755899979.0
2007-12-19 04:45:00,98.33,98.38,98.31,98.38,2014099985.0
2007-12-19 05:00:00,98.38,98.38,98.315,98.36,5222399961.0
2007-12-19 05:15:00,98.36,98.41,98.34,98.36,6574199985.0
2007-12-19 05:30:00,98.36,98.39,98.34,98.345,2584699994.0
2007-12-19 05:45:00,98.355,98.36,98.3,98.3,3472900007.0
2007-12-19 06:00:00,98.31,98.32,98.275,98.29,4022200021.0
2007-12-19 06:15:00,98.29,98.34,98.27,98.32,7155500033.0
2007-12-19 06:30:00,98.32,98.39,98.31,98.37,5766100024.0
2007-12-19 06:45:00,98.365,98.39,98.33,98.37,6493099973.0
2007-12-19 07:00:00,98.38,98.38,98.3,98.32,4138300012.0
2007-12-19 07:15:00,98.32,98.36,98.32,98.35,2288100002.0
2007-12-19 07:30:00,98.35,98.37,98.31,98.34,4093699995.0
2007-12-19 07:45:00,98.34,98.36,98.3,98.33,2191299999.0
2007-12-19 08:00:00,98.315,98.36,98.3,98.31,3294099996.0
2007-12-19 08:15:00,98.31,98.36,98.3,98.33,3376400003.0
2007-12-19 08:30:00,98.33,98.34,98.24,98.25,5799900014.0
2007-12-19 08:45:00,98.25,98.25,98.1,98.13,18316400065.0
2007-12-19 09:00:00,98.13,98.15,98.0,98.02,19957999935.0
2007-12-19 09:15:00,98.03,98.07,97.95,98.025,19056700024.0
2007-12-19 09:30:00,98.025,98.095,98.005,98.07,20708599992.0
2007-12-19 09:45:00,98.07,98.07,97.935,98.045,19758200009.0
2007-12-19 10:00:00,98.045,98.075,97.95,98.015,22388200164.0
2007-12-19 10:15:00,98.015,98.055,97.985,98.05,20586200131.0
2007-12-19 10:30:00,98.05,98.115,97.975,98.025,21050200060.0
2007-12-19 10:45:00,98.025,98.035,97.865,97.935,22317100021.0
2007-12-19 11:00:00,97.935,98.045,97.86,98.025,21922999971.0
2007-12-19 11:15:00,98.025,98.035,97.85,97.9,22691100121.0
2007-12-19 11:30:00,97.9,97.95,97.8,97.85,21657060007.0
2007-12-19 11:45:00,97.85,97.92,97.83,97.84,17661400038.0
2007-12-19 12:00:00,97.84,97.92,97.8,97.87,14567400025.0
2007-12-19 12:15:00,97.865,97.92,97.83,97.86,14928000079.0
2007-12-19 12:30:00,97.86,97.91,97.845,97.91,11455600031.0
2007-12-19 12:45:00,97.91,98.02,97.87,98.0,10506499983.0
2007-12-19 13:00:00,98.0,98.08,97.99,98.03,16482700048.0
2007-12-19 13:15:00,98.03,98.03,97.95,97.99,12323600086.0
2007-12-19 13:30:00,97.995,98.12,97.96,98.1,11568800038.0
2007-12-19 13:45:00,98.1,98.15,98.02,98.05,13723500043.0
2007-12-19 14:00:00,98.05,98.065,97.91,97.92,14444899998.0
2007-12-19 14:15:00,97.92,97.965,97.895,97.915,14682000019.0
2007-12-19 14:30:00,97.915,98.05,97.865,98.045,22295100026.0
2007-12-19 14:45:00,98.05,98.05,97.875,97.885,12597800014.0
2007-12-19 15:00:00,97.875,97.95,97.87,97.895,11936100008.0
2007-12-19 15:15:00,97.9,98.015,97.875,97.98,15582700015.0
2007-12-19 15:30:00,97.98,98.01,97.94,98.005,15165100026.0
2007-12-19 15:45:00,98.005,98.015,97.96,97.995,14087900009.0
2007-12-19 16:00:00,97.985,98.08,97.94,97.975,19761900127.0
2007-12-19 16:15:00,97.975,98.04,97.895,97.92,18026200034.0
2007-12-19 16:30:00,97.92,97.985,97.905,97.93,14908300014.0
2007-12-19 16:45:00,97.93,98.045,97.915,97.96,22374199990.0
2007-12-19 17:00:00,97.96,98.09,97.9,98.06,20068900051.0
2007-12-19 17:15:00,98.05,98.07,97.96,97.98,12795400087.0
2007-12-19 17:30:00,97.99,98.025,97.92,98.005,15552100129.0
2007-12-19 17:45:00,98.005,98.15,97.99,98.15,15565900111.0
2007-12-19 18:00:00,98.16,98.22,98.12,98.17,19006100031.0
2007-12-19 18:15:00,98.17,98.2,98.0,98.05,22727200067.0
2007-12-19 18:30:00,98.05,98.06,97.9,98.01,23642500038.0
2007-12-19 18:45:00,98.01,98.1,97.96,98.1,20056600091.0
2007-12-19 19:00:00,98.1,98.13,98.03,98.13,17490900107.0
2007-12-19 19:15:00,98.13,98.19,98.06,98.13,14670300082.0
2007-12-19 19:30:00,98.14,98.15,98.03,98.1,9615400013.0
2007-12-19 19:45:00,98.1,98.14,98.07,98.14,11628900097.0
2007-12-19 20:00:00,98.14,98.14,98.05,98.08,14094400033.0
2007-12-19 20:15:00,98.08,98.115,98.02,98.03,10084000029.0
2007-12-19 20:30:00,98.03,98.11,98.015,98.07,8545900012.0
2007-12-19 20:45:00,98.07,98.07,97.99,98.02,15179500124.0
2007-12-19 21:00:00,98.02,98.1,98.01,98.04,12769800030.0
2007-12-19 21:15:00,98.04,98.15,98.04,98.1,14451000036.0
2007-12-19 21:30:00,98.095,98.145,98.08,98.115,13819200047.0
2007-12-19 21:45:00,98.115,98.21,98.09,98.095,11676699992.0
2007-12-19 22:00:00,98.095,98.125,98.04,98.115,13794899998.0
2007-12-19 22:15:00,98.115,98.14,98.065,98.12,9450899979.0
2007-12-19 22:30:00,98.11,98.155,98.09,98.115,8312000010.0
2007-12-19 22:45:00,98.115,98.12,98.05,98.065,9437999968.0
2007-12-19 23:00:00,98.07,98.155,98.05,98.14,8412300044.0
2007-12-19 23:15:00,98.14,98.18,98.11,98.15,6698199952.0
2007-12-19 23:30:00,98.155,98.165,98.09,98.11,6323699994.0
2007-12-19 23:45:00,98.11,98.2,98.085,98.13,6042000013.0
2007-12-20 00:00:00,98.14,98.176,98.0,98.12,4542699995.0
2007-12-20 00:15:00,98.11,98.17,98.03,98.075,3918799997.0
2007-12-20 00:30:00,98.07,98.085,98.01,98.03,2457000000.0
2007-12-20 00:45:00,98.03,98.04,97.995,98.03,1022900000.0
2007-12-20 01:00:00,98.03,98.13,98.01,98.13,3904299991.0
2007-12-20 01:15:00,98.13,98.15,98.09,98.1,3412299992.0
2007-12-20 01:30:00,98.1,98.15,98.075,98.075,2519499986.0
2007-12-20 01:45:00,98.075,98.1,98.03,98.1,3259399997.0
2007-12-20 02:00:00,98.1,98.1,98.07,98.08,5873399983.0
2007-12-20 02:15:00,98.08,98.14,98.055,98.1,6801999982.0
2007-12-20 02:30:00,98.105,98.12,97.98,98.02,7281200001.0
2007-12-20 02:45:00,98.02,98.15,98.02,98.14,6837600000.0
2007-12-20 03:00:00,98.14,98.165,98.07,98.12,3592000011.0
2007-12-20 03:15:00,98.12,98.12,98.045,98.09,3802800005.0
2007-12-20 03:30:00,98.09,98.1,98.055,98.09,3780700000.0
2007-12-20 03:45:00,98.09,98.09,98.02,98.06,4034600011.0
2007-12-20 04:00:00,98.06,98.09,98.04,98.08,8875599995.0
2007-12-20 04:15:00,98.08,98.09,98.02,98.06,4121800001.0
2007-12-20 04:30:00,98.06,98.08,98.015,98.02,4308500004.0
2007-12-20 04:45:00,98.02,98.1,97.995,98.07,4185799994.0
2007-12-20 05:00:00,98.07,98.09,98.02,98.08,6127299907.0
2007-12-20 05:15:00,98.065,98.11,98.055,98.1,2582600010.0
2007-12-20 05:30:00,98.1,98.11,98.07,98.08,2463999999.0
2007-12-20 05:45:00,98.08,98.145,98.07,98.11,6341999943.0
2007-12-20 06:00:00,98.1,98.13,98.055,98.08,6265299986.0
2007-12-20 06:15:00,98.08,98.1,98.05,98.07,2612300001.0
2007-12-20 06:30:00,98.07,98.09,98.06,98.07,987000002.0
2007-12-20 06:45:00,98.07,98.08,98.035,98.035,2394199999.0
2007-12-20 07:00:00,98.035,98.075,98.02,98.065,2635300001.0
2007-12-20 07:15:00,98.065,98.065,97.965,97.98,3968099973.0
2007-12-20 07:30:00,97.98,98.01,97.955,97.955,5697299960.0
2007-12-20 07:45:00,97.955,98.02,97.95,98.0,2875200011.0
2007-12-20 08:00:00,98.0,98.03,97.97,97.98,5030600000.0
2007-12-20 08:15:00,97.98,97.99,97.91,97.935,6915500012.0
2007-12-20 08:30:00,97.94,97.965,97.93,97.96,6294099984.0
2007-12-20 08:45:00,97.96,97.99,97.9,97.91,6792899969.0
2007-12-20 09:00:00,97.905,97.995,97.87,97.93,6710700013.0
2007-12-20 09:15:00,97.92,98.03,97.895,98.0,7870400009.0
2007-12-20 09:30:00,98.005,98.03,97.94,98.005,8524299988.0
2007-12-20 09:45:00,98.005,98.04,97.975,98.02,6010399975.0
2007-12-20 10:00:00,98.015,98.045,97.92,97.94,8270499959.0
2007-12-20 10:15:00,97.94,97.97,97.68,97.68,18904799973.0
2007-12-20 10:30:00,97.7,97.93,97.68,97.92,22530499997.0
2007-12-20 10:45:00,97.925,97.945,97.85,97.935,12481799955.0
2007-12-20 11:00:00,97.93,97.93,97.835,97.845,8245299989.0
2007-12-20 11:15:00,97.845,97.875,97.67,97.67,11121299978.0
2007-12-20 11:30:00,97.67,97.79,97.665,97.74,8192500034.0
2007-12-20 11:45:00,97.735,97.835,97.715,97.755,18141399942.0
2007-12-20 12:00:00,97.8,97.84,97.68,97.81,22679699936.0
2007-12-20 12:15:00,97.71,97.845,97.69,97.81,18192499955.0
2007-12-20 12:30:00,97.81,97.9,97.74,97.885,16160099972.0
2007-12-20 12:45:00,97.89,97.91,97.71,97.795,22855700014.0
2007-12-20 13:00:00,97.795,97.8,97.665,97.695,21150699961.0
2007-12-20 13:15:00,97.695,97.715,97.61,97.66,15284199995.0
2007-12-20 13:30:00,97.66,97.755,97.64,97.735,13805599942.0
2007-12-20 13:45:00,97.74,97.79,97.66,97.76,18512300013.0
2007-12-20 14:00:00,97.74,97.83,97.715,97.74,18688999927.0
2007-12-20 14:15:00,97.73,97.78,97.69,97.71,12731199969.0
2007-12-20 14:30:00,97.8,97.83,97.7,97.74,23400000002.0
2007-12-20 14:45:00,97.75,97.835,97.705,97.76,15675699957.0
2007-12-20 15:00:00,97.76,97.85,97.725,97.76,14668700033.0
2007-12-20 15:15:00,97.75,97.82,97.62,97.75,21886200112.0
2007-12-20 15:30:00,97.75,97.79,97.61,97.72,24988999860.0
2007-12-20 15:45:00,97.72,97.76,97.63,97.75,24052500025.0
2007-12-20 16:00:00,97.75,97.77,97.63,97.75,23362200048.0
2007-12-20 16:15:00,97.75,97.77,97.51,97.65,23040699994.0
2007-12-20 16:30:00,97.65,97.725,97.605,97.71,15163900075.0
2007-12-20 16:45:00,97.715,97.74,97.58,97.63,24114800053.0
2007-12-20 17:00:00,97.65,97.725,97.6,97.615,20535399986.0
2007-12-20 17:15:00,97.605,97.625,97.495,97.54,19193200059.0
2007-12-20 17:30:00,97.54,97.64,97.515,97.6,24956000041.0
2007-12-20 17:45:00,97.6,97.685,97.565,97.645,22556900062.0
2007-12-20 18:00:00,97.645,97.65,97.52,97.535,21568400070.0
2007-12-20 18:15:00,97.535,97.7,97.495,97.7,22101399945.0
2007-12-20 18:30:00,97.655,97.675,97.61,97.625,18600599985.0
2007-12-20 18:45:00,97.63,97.695,97.625,97.675,15592699940.0
2007-12-20 19:00:00,97.675,97.685,97.605,97.635,19495599888.0
2007-12-20 19:15:00,97.635,97.705,97.635,97.69,13312599911.0
2007-12-20 19:30:00,97.69,97.71,97.645,97.66,12946599944.0
2007-12-20 19:45:00,97.66,97.705,97.645,97.685,12577699955.0
2007-12-20 20:00:00,97.68,97.705,97.65,97.695,4899500004.0
2007-12-20 20:15:00,97.7,97.795,97.69,97.72,9169100012.0
2007-12-20 20:30:00,97.72,97.745,97.635,97.66,8097499999.0
2007-12-20 20:45:00,97.66,97.77,97.655,97.765,7961900019.0
2007-12-20 21:00:00,97.765,97.825,97.715,97.8,6769600000.0
2007-12-20 21:15:00,97.8,97.885,97.79,97.845,5979500001.0
2007-12-20 21:30:00,97.85,97.885,97.785,97.8,7394900003.0
2007-12-20 21:45:00,97.8,97.82,97.57,97.595,12294800033.0
2007-12-20 22:00:00,97.595,97.635,97.545,97.615,8771600019.0
2007-12-20 22:15:00,97.615,97.71,97.615,97.665,10331400015.0
2007-12-20 22:30:00,97.655,97.695,97.625,97.635,6139500020.0
2007-12-20 22:45:00,97.63,97.665,97.575,97.615,5693900012.0
2007-12-20 23:00:00,97.615,97.63,97.585,97.595,6780300006.0
2007-12-20 23:15:00,97.6,97.65,97.535,97.63,5988800001.0
2007-12-20 23:30:00,97.63,97.67,97.59,97.635,8254300000.0
2007-12-20 23:45:00,97.625,97.68,97.605,97.635,5383899998.0
2007-12-21 00:00:00,97.64,97.678,97.54,97.63,3925600009.0
2007-12-21 00:15:00,97.63,97.63,97.54,97.59,2328800000.0
2007-12-21 00:30:00,97.59,97.665,97.58,97.63,3870100000.0
2007-12-21 00:45:00,97.63,97.645,97.6,97.64,2964400005.0
2007-12-21 01:00:00,97.64,97.67,97.62,97.645,2771300000.0
2007-12-21 01:15:00,97.645,97.72,97.635,97.695,4811500000.0
2007-12-21 01:30:00,97.695,97.72,97.675,97.685,3152900000.0
2007-12-21 01:45:00,97.685,97.7,97.64,97.665,3441699986.0
2007-12-21 02:00:00,97.66,97.72,97.645,97.715,4282700000.0
2007-12-21 02:15:00,97.705,97.765,97.705,97.735,5515699989.0
2007-12-21 02:30:00,97.735,97.76,97.655,97.705,7630100014.0
2007-12-21 02:45:00,97.705,97.745,97.555,97.585,11712299990.0
2007-12-21 03:00:00,97.595,97.655,97.585,97.595,9676499999.0
2007-12-21 03:15:00,97.595,97.66,97.585,97.615,8474700001.0
2007-12-21 03:30:00,97.605,97.675,97.605,97.665,8203199999.0
2007-12-21 03:45:00,97.675,97.755,97.655,97.725,6316999996.0
2007-12-21 04:00:00,97.725,97.805,97.68,97.795,8999899979.0
2007-12-21 04:15:00,97.795,97.88,97.785,97.855,8314100007.0
2007-12-21 04:30:00,97.855,97.855,97.75,97.78,6757499995.0
2007-12-21 04:45:00,97.785,97.8,97.735,97.79,4826099994.0
2007-12-21 05:00:00,97.79,97.82,97.76,97.78,4755499973.0
2007-12-21 05:15:00,97.78,97.85,97.78,97.83,4810200000.0
2007-12-21 05:30:00,97.83,97.84,97.79,97.805,7047999993.0
2007-12-21 05:45:00,97.805,97.83,97.79,97.825,4743899996.0
2007-12-21 06:00:00,97.82,97.84,97.79,97.81,4245499990.0
2007-12-21 06:15:00,97.81,97.85,97.73,97.75,9024099973.0
2007-12-21 06:30:00,97.75,97.81,97.73,97.79,5576999985.0
2007-12-21 06:45:00,97.79,97.795,97.76,97.76,4077799981.0
2007-12-21 07:00:00,97.765,97.78,97.71,97.765,6552099939.0
2007-12-21 07:15:00,97.765,97.785,97.73,97.755,3387499990.0
2007-12-21 07:30:00,97.755,97.82,97.73,97.795,7832899998.0
2007-12-21 07:45:00,97.795,97.83,97.77,97.83,8513499967.0
2007-12-21 08:00:00,97.83,97.83,97.78,97.8,6110699997.0
2007-12-21 08:15:00,97.8,97.81,97.73,97.75,7179299975.0
2007-12-21 08:30:00,97.75,97.835,97.715,97.835,8626999995.0
2007-12-21 08:45:00,97.835,97.91,97.81,97.9,9333100000.0
2007-12-21 09:00:00,97.9,98.04,97.875,98.0,9637599986.0
2007-12-21 09:15:00,98.0,98.18,97.99,98.08,12151999997.0
2007-12-21 09:30:00,98.08,98.16,98.05,98.12,14143799993.0
2007-12-21 09:45:00,98.115,98.175,98.085,98.1,11157999980.0
2007-12-21 10:00:00,98.1,98.1,97.99,98.025,12130599994.0
2007-12-21 10:15:00,98.03,98.05,97.945,97.975,7484100000.0
2007-12-21 10:30:00,97.98,97.99,97.915,97.965,7669000000.0
2007-12-21 10:45:00,97.965,98.0,97.945,97.99,6088799999.0
2007-12-21 11:00:00,97.99,98.03,97.9,97.93,5748800001.0
2007-12-21 11:15:00,97.93,97.94,97.805,97.88,9615300000.0
2007-12-21 11:30:00,97.88,98.04,97.87,98.01,10501000000.0
2007-12-21 11:45:00,98.01,98.095,97.99,98.015,6090200000.0
2007-12-21 12:00:00,98.015,98.015,97.93,97.95,5433400000.0
2007-12-21 12:15:00,97.95,98.02,97.94,97.97,4000699997.0
2007-12-21 12:30:00,97.97,98.03,97.955,98.02,3429600002.0
2007-12-21 12:45:00,98.02,98.05,97.97,98.01,5118300000.0
2007-12-21 13:00:00,98.005,98.08,97.98,98.07,2946000000.0
2007-12-21 13:15:00,98.07,98.125,98.065,98.09,1877699999.0
2007-12-21 13:30:00,98.09,98.11,98.035,98.06,3399500000.0
2007-12-21 13:45:00,98.065,98.11,98.04,98.05,3275900001.0
2007-12-21 14:00:00,98.05,98.115,98.035,98.115,2247000000.0
2007-12-21 14:15:00,98.115,98.18,98.105,98.15,4102200000.0
2007-12-21 14:30:00,98.15,98.195,98.115,98.135,4128599999.0
2007-12-21 14:45:00,98.13,98.145,98.1,98.115,2898699998.0
2007-12-21 15:00:00,98.115,98.31,98.115,98.265,5603899998.0
2007-12-21 15:15:00,98.27,98.325,98.215,98.275,7326199999.0
2007-12-21 15:30:00,98.28,98.325,98.24,98.27,9323500006.0
2007-12-21 15:45:00,98.27,98.375,98.255,98.36,9252300002.0
2007-12-21 16:00:00,98.36,98.47,98.35,98.38,8981900003.0
2007-12-21 16:15:00,98.38,98.41,98.35,98.385,4901600000.0
2007-12-21 16:30:00,98.385,98.495,98.36,98.47,5076300000.0
2007-12-21 16:45:00,98.475,98.49,98.435,98.485,3407100000.0
2007-12-21 17:00:00,98.485,98.63,98.455,98.61,4938200000.0
2007-12-21 17:15:00,98.615,98.65,98.525,98.53,5259400000.0
2007-12-21 17:30:00,98.53,98.555,98.435,98.465,6557000000.0
2007-12-21 17:45:00,98.47,98.545,98.445,98.475,8002700000.0
2007-12-21 18:00:00,98.475,98.505,98.405,98.475,8499100000.0
2007-12-21 18:15:00,98.475,98.505,98.425,98.48,5881600000.0
2007-12-21 18:30:00,98.475,98.5,98.41,98.445,4511500000.0
2007-12-21 18:45:00,98.445,98.505,98.37,98.505,3442500000.0
2007-12-21 19:00:00,98.505,98.605,98.495,98.57,3031000000.0
2007-12-21 19:15:00,98.57,98.685,98.565,98.625,2551400000.0
2007-12-21 19:30:00,98.62,98.69,98.605,98.635,2216000000.0
2007-12-21 19:45:00,98.635,98.64,98.545,98.545,1695800000.0
2007-12-21 20:00:00,98.555,98.595,98.49,98.595,1695500000.0
2007-12-21 20:15:00,98.585,98.635,98.565,98.585,5195600000.0
2007-12-21 20:30:00,98.59,98.665,98.55,98.6,3588500000.0
2007-12-21 20:45:00,98.605,98.62,98.55,98.595,4402800000.0
2007-12-21 21:00:00,98.605,98.605,98.535,98.565,2584900000.0
2007-12-21 21:15:00,98.57,98.595,98.525,98.59,2924800000.0
2007-12-21 21:30:00,98.605,98.72,98.59,98.62,1952700000.0
2007-12-21 21:45:00,98.62,98.73,98.61,98.625,3810800000.0
2007-12-21 22:00:00,98.63,98.68,98.575,98.605,2732300000.0
2007-12-21 22:15:00,98.605,98.675,98.605,98.665,1297400000.0
2007-12-21 22:30:00,98.665,98.755,98.665,98.705,1519900000.0
2007-12-21 22:45:00,98.705,98.725,98.68,98.695,2926700000.0
2007-12-21 23:00:00,98.705,98.724,98.651,98.705,7099999994.0
2007-12-21 23:15:00,98.706,98.744,98.692,98.74,4446200004.0
2007-12-21 23:30:00,98.748,98.763,98.67,98.698,5641300012.0
2007-12-21 23:45:00,98.696,98.71,98.591,98.642,8183400005.0
2007-12-24 00:00:00,98.688,98.707,98.606,98.622,8067800019.0
2007-12-24 00:15:00,98.642,98.656,98.522,98.545,9162300006.0
2007-12-24 00:30:00,98.549,98.596,98.507,98.57,11933700014.0
2007-12-24 00:45:00,98.567,98.6,98.542,98.6,1174600000.0
2007-12-24 01:00:00,98.595,98.62,98.58,98.615,120600000.0
2007-12-24 01:15:00,98.61,98.65,98.552,98.63,1013299992.0
2007-12-24 01:30:00,98.63,98.705,98.609,98.7,450300000.0
2007-12-24 01:45:00,98.7,98.755,98.65,98.695,3890399994.0
2007-12-24 02:00:00,98.685,98.755,98.66,98.675,3535200000.0
2007-12-24 02:15:00,98.675,98.73,98.635,98.72,2139700000.0
2007-12-24 02:30:00,98.715,98.73,98.695,98.72,1659000000.0
2007-12-24 02:45:00,98.725,98.75,98.705,98.73,1154900000.0
2007-12-24 03:00:00,98.74,98.75,98.71,98.72,2008700000.0
2007-12-24 03:15:00,98.73,98.743,98.687,98.73,785000000.0
2007-12-24 03:30:00,98.71,98.74,98.682,98.72,1437500000.0
2007-12-24 03:45:00,98.72,98.73,98.68,98.69,1238700000.0
2007-12-24 04:00:00,98.69,98.73,98.68,98.695,1426600000.0
2007-12-24 04:15:00,98.69,98.73,98.67,98.71,1215100000.0
2007-12-24 04:30:00,98.71,98.73,98.67,98.71,1306400000.0
2007-12-24 04:45:00,98.695,98.73,98.69,98.73,2421700000.0
2007-12-24 05:00:00,98.715,98.73,98.68,98.705,831100000.0
2007-12-24 05:15:00,98.705,98.735,98.69,98.72,2055800000.0
2007-12-24 05:30:00,98.715,98.73,98.67,98.69,1150900000.0
2007-12-24 05:45:00,98.69,98.73,98.69,98.71,1155000000.0
2007-12-24 06:00:00,98.71,98.73,98.675,98.71,839300000.0
2007-12-24 06:15:00,98.71,98.72,98.67,98.67,1131700000.0
2007-12-24 06:30:00,98.68,98.71,98.65,98.685,2150700000.0
2007-12-24 06:45:00,98.685,98.71,98.65,98.68,1259500000.0
2007-12-24 07:00:00,98.68,98.71,98.625,98.63,1282700000.0
2007-12-24 07:15:00,98.63,98.65,98.6,98.62,2571400000.0
2007-12-24 07:30:00,98.62,98.66,98.61,98.66,941000000.0
2007-12-24 07:45:00,98.66,98.69,98.613,98.66,1139000000.0
2007-12-24 08:00:00,98.66,98.73,98.65,98.72,486100000.0
2007-12-24 08:15:00,98.72,98.74,98.61,98.645,2254500000.0
2007-12-24 08:30:00,98.64,98.675,98.62,98.645,1189100000.0
2007-12-24 08:45:00,98.645,98.675,98.615,98.66,347000000.0
2007-12-24 09:00:00,98.66,98.77,98.64,98.76,416600000.0
2007-12-24 09:15:00,98.76,98.765,98.665,98.7,271400000.0
2007-12-24 09:30:00,98.7,98.705,98.585,98.605,244700000.0
2007-12-24 09:45:00,98.6,98.71,98.6,98.665,229400000.0
2007-12-24 10:00:00,98.665,98.685,98.585,98.635,318800000.0
2007-12-24 10:15:00,98.635,98.68,98.6,98.645,199200000.0
2007-12-24 10:30:00,98.645,98.67,98.6,98.635,320700000.0
2007-12-24 10:45:00,98.635,98.685,98.61,98.655,254000000.0
2007-12-24 11:00:00,98.655,98.68,98.62,98.655,323700000.0
2007-12-24 11:15:00,98.655,98.735,98.645,98.72,221500000.0
2007-12-24 11:30:00,98.72,98.74,98.62,98.645,256800000.0
2007-12-24 11:45:00,98.65,98.705,98.63,98.675,223800000.0
2007-12-24 12:00:00,98.67,98.73,98.67,98.695,220400000.0
2007-12-24 12:15:00,98.695,98.71,98.645,98.675,248200000.0
2007-12-24 12:30:00,98.68,98.705,98.635,98.66,322100000.0
2007-12-24 12:45:00,98.655,98.7,98.645,98.685,237300000.0
2007-12-24 13:00:00,98.685,98.745,98.66,98.74,174200000.0
2007-12-24 13:15:00,98.74,98.76,98.69,98.735,136900000.0
2007-12-24 13:30:00,98.735,98.805,98.71,98.79,335900000.0
2007-12-24 13:45:00,98.765,98.9,98.765,98.85,359600000.0
2007-12-24 14:00:00,98.865,98.94,98.815,98.89,400800000.0
2007-12-24 14:15:00,98.89,98.89,98.78,98.79,348700000.0
2007-12-24 14:30:00,98.825,98.875,98.785,98.85,222600000.0
2007-12-24 14:45:00,98.845,98.85,98.75,98.81,329200000.0
2007-12-24 15:00:00,98.81,98.88,98.76,98.785,578000000.0
2007-12-24 15:15:00,98.785,98.865,98.735,98.82,360600000.0
2007-12-24 15:30:00,98.825,98.87,98.79,98.805,335300000.0
2007-12-24 15:45:00,98.815,98.85,98.785,98.83,1611600000.0
2007-12-24 16:00:00,98.825,98.825,98.77,98.8,1074300000.0
2007-12-24 16:15:00,98.8,98.815,98.75,98.785,1340200000.0
2007-12-24 16:30:00,98.785,98.815,98.71,98.745,452500000.0
2007-12-24 16:45:00,98.745,98.79,98.685,98.785,1836700000.0
2007-12-24 17:00:00,98.785,98.87,98.765,98.78,3171400000.0
2007-12-24 17:15:00,98.78,98.85,98.755,98.755,1504900000.0
2007-12-24 17:30:00,98.755,98.815,98.74,98.765,2332500000.0
2007-12-24 17:45:00,98.765,98.775,98.72,98.75,1174900000.0
2007-12-24 18:00:00,98.75,98.85,98.73,98.835,1453000000.0
2007-12-24 18:15:00,98.835,98.86,98.805,98.85,1425100000.0
2007-12-24 18:30:00,98.85,98.89,98.815,98.865,1092300000.0
2007-12-24 18:45:00,98.86,98.885,98.845,98.865,672000000.0
2007-12-24 19:00:00,98.88,98.892,98.811,98.846,4687200000.0
2007-12-24 19:15:00,98.834,98.879,98.807,98.831,7073000000.0
2007-12-24 19:30:00,98.86,98.898,98.794,98.862,6976299998.0
2007-12-24 19:45:00,98.867,98.893,98.81,98.841,6515299999.0
2007-12-24 20:00:00,98.857,98.86,98.774,98.846,6423099999.0
2007-12-24 20:15:00,98.836,98.848,98.789,98.815,6104900000.0
2007-12-24 20:30:00,98.83,98.849,98.783,98.835,5829899998.0
2007-12-24 20:45:00,98.816,98.858,98.767,98.789,5033199999.0
2007-12-24 21:00:00,98.801,98.825,98.754,98.8,221600000.0
2007-12-24 21:15:00,98.822,98.884,98.798,98.833,207900000.0
2007-12-24 21:30:00,98.843,98.875,98.794,98.816,177200000.0
2007-12-24 21:45:00,98.811,98.861,98.792,98.814,214800000.0
2007-12-24 22:00:00,98.804,98.811,98.747,98.776,209600000.0
2007-12-24 22:15:00,98.768,98.816,98.749,98.793,173100000.0
2007-12-24 22:30:00,98.788,98.858,98.754,98.775,120200000.0
2007-12-24 22:45:00,98.789,98.847,98.768,98.769,207800000.0
2007-12-24 23:00:00,98.835,98.855,98.767,98.769,1913299995.0
2007-12-24 23:15:00,98.771,98.82,98.748,98.758,1713799997.0
2007-12-24 23:30:00,98.767,98.789,98.689,98.737,2997199998.0
2007-12-24 23:45:00,98.73,98.836,98.679,98.716,2074499999.0
2007-12-25 00:00:00,98.72,98.765,98.64,98.719,2208299999.0
2007-12-25 00:15:00,98.724,98.755,98.649,98.7,734800000.0
2007-12-25 00:30:00,98.724,98.78,98.674,98.741,485000000.0
2007-12-25 00:45:00,98.752,98.825,98.654,98.675,2054599998.0
2007-12-25 01:00:00,98.718,98.76,98.663,98.683,1155499998.0
2007-12-25 01:15:00,98.677,98.75,98.66,98.722,1740599999.0
2007-12-25 01:30:00,98.742,98.747,98.597,98.617,1659899995.0
2007-12-25 01:45:00,98.612,98.666,98.58,98.605,1806799998.0
2007-12-25 02:00:00,98.637,98.818,98.621,98.667,2225800000.0
2007-12-25 02:15:00,98.658,98.667,98.584,98.613,1527300000.0
2007-12-25 02:30:00,98.644,98.654,98.551,98.619,2368400002.0
2007-12-25 02:45:00,98.591,98.606,98.485,98.52,2337699999.0
2007-12-25 03:00:00,98.535,98.587,98.492,98.533,1169100002.0
2007-12-25 03:15:00,98.535,98.569,98.482,98.519,672500000.0
2007-12-25 03:30:00,98.518,98.575,98.471,98.54,993900001.0
2007-12-25 03:45:00,98.532,98.55,98.422,98.442,1256599999.0
2007-12-25 04:00:00,98.456,98.509,98.433,98.435,1520400000.0
2007-12-25 04:15:00,98.44,98.483,98.379,98.423,1658100002.0
2007-12-25 04:30:00,98.409,98.461,98.394,98.412,1135800000.0
2007-12-25 04:45:00,98.398,98.441,98.369,98.399,1286000001.0
2007-12-25 05:00:00,98.425,98.425,98.333,98.363,2440200004.0
2007-12-25 05:15:00,98.415,98.417,98.279,98.376,1463599998.0
2007-12-25 05:30:00,98.387,98.422,98.357,98.373,1142300000.0
2007-12-25 05:45:00,98.372,98.422,98.27,98.36,2692100002.0
2007-12-25 06:00:00,98.37,98.409,98.321,98.408,3627900002.0
2007-12-25 06:15:00,98.386,98.442,98.367,98.44,1265500001.0
2007-12-25 06:30:00,98.441,98.441,98.332,98.337,1629100000.0
2007-12-25 06:45:00,98.368,98.413,98.315,98.376,1011900001.0
2007-12-25 07:00:00,98.373,98.433,98.34,98.382,1333700000.0
2007-12-25 07:15:00,98.369,98.438,98.353,98.406,1182399999.0
2007-12-25 07:30:00,98.434,98.468,98.355,98.416,2091400000.0
2007-12-25 07:45:00,98.435,98.521,98.397,98.47,3088199999.0
2007-12-25 08:00:00,98.502,98.522,98.426,98.48,3156500003.0
2007-12-25 08:15:00,98.492,98.525,98.445,98.486,2291100003.0
2007-12-25 08:30:00,98.488,98.553,98.434,98.486,2028100001.0
2007-12-25 08:45:00,98.472,98.682,98.464,98.532,1857799999.0
2007-12-25 09:00:00,98.552,98.702,98.516,98.566,3149000000.0
2007-12-25 09:15:00,98.544,98.701,98.543,98.584,3942800003.0
2007-12-25 09:30:00,98.72,98.757,98.541,98.57,3437400008.0
2007-12-25 09:45:00,98.566,98.605,98.458,98.46,3988500005.0
2007-12-25 10:00:00,98.491,98.734,98.439,98.528,4844900003.0
2007-12-25 10:15:00,98.538,98.677,98.373,98.552,4296800004.0
2007-12-25 10:30:00,98.657,98.691,98.445,98.517,6801100005.0
2007-12-25 10:45:00,98.519,98.76,98.471,98.502,7720100007.0
2007-12-25 11:00:00,98.548,98.85,98.47,98.477,6979800004.0
2007-12-25 11:15:00,98.505,98.568,98.461,98.549,3574800003.0
2007-12-25 11:30:00,98.541,98.561,98.449,98.478,5202000004.0
2007-12-25 11:45:00,98.518,98.607,98.429,98.551,5001600003.0
2007-12-25 12:00:00,98.571,98.627,98.528,98.61,4160400003.0
2007-12-25 12:15:00,98.583,98.635,98.499,98.555,5761400003.0
2007-12-25 12:30:00,98.614,98.63,98.475,98.505,7217000000.0
2007-12-25 12:45:00,98.507,98.618,98.4,98.417,8897700003.0
2007-12-25 13:00:00,98.424,98.473,98.307,98.342,2285000003.0
2007-12-25 13:15:00,98.385,98.461,98.22,98.258,2226700003.0
2007-12-25 13:30:00,98.26,98.473,98.155,98.195,1949600000.0
2007-12-25 13:45:00,98.175,98.445,98.108,98.113,1392200002.0
2007-12-25 14:00:00,98.087,98.451,98.07,98.396,867200000.0
2007-12-25 14:15:00,98.125,98.467,98.086,98.115,1248600000.0
2007-12-25 14:30:00,98.085,98.513,98.083,98.418,2164000000.0
2007-12-25 14:45:00,98.43,98.544,98.35,98.521,3122800003.0
2007-12-25 15:00:00,98.442,98.458,98.365,98.44,2273100000.0
2007-12-25 15:15:00,98.473,98.551,98.444,98.54,2441700004.0
2007-12-25 15:30:00,98.456,98.608,98.454,98.547,2024600003.0
2007-12-25 15:45:00,98.543,98.607,98.493,98.564,1146700000.0
2007-12-25 16:00:00,98.555,98.758,98.484,98.533,956700001.0
2007-12-25 16:15:00,98.508,98.905,98.456,98.501,900100000.0
2007-12-25 16:30:00,98.478,98.655,98.434,98.456,1515500001.0
2007-12-25 16:45:00,98.627,98.739,98.449,98.668,9764800010.0
2007-12-25 17:00:00,98.661,98.665,98.455,98.629,12904900010.0
2007-12-25 17:15:00,98.641,98.66,98.47,98.64,13430700017.0
2007-12-25 17:30:00,98.611,98.656,98.6,98.615,12082000005.0
2007-12-25 17:45:00,98.63,98.67,98.453,98.645,12058800011.0
2007-12-25 18:00:00,98.62,98.665,98.62,98.65,12085800012.0
2007-12-25 18:15:00,98.53,98.684,98.412,98.465,11785700011.0
2007-12-25 18:30:00,98.58,98.6,98.571,98.585,13486300009.0
2007-12-25 18:45:00,98.585,98.625,98.572,98.609,15113100011.0
2007-12-25 19:00:00,98.595,98.703,98.515,98.6,9170999997.0
2007-12-25 19:15:00,98.605,98.62,98.542,98.615,14085600014.0
2007-12-25 19:30:00,98.593,98.62,98.565,98.58,14007800012.0
2007-12-25 19:45:00,98.61,98.619,98.566,98.615,13370000012.0
2007-12-25 20:00:00,98.575,98.624,98.565,98.609,12425800015.0
2007-12-25 20:15:00,98.61,98.64,98.58,98.612,12134000009.0
2007-12-25 20:30:00,98.592,98.62,98.567,98.612,11630500008.0
2007-12-25 20:45:00,98.524,98.625,98.509,98.588,9812700013.0
2007-12-25 21:00:00,98.561,98.865,98.547,98.622,158899999.0
2007-12-25 21:15:00,98.63,98.64,98.585,98.615,216400000.0
2007-12-25 21:30:00,98.592,98.629,98.578,98.578,252100000.0
2007-12-25 21:45:00,98.615,98.627,98.575,98.608,187800000.0
2007-12-25 22:00:00,98.585,98.62,98.58,98.603,133000000.0
2007-12-25 22:15:00,98.605,98.605,98.505,98.55,246900000.0
2007-12-25 22:30:00,98.587,98.587,98.523,98.582,125500000.0
2007-12-25 22:45:00,98.577,98.589,98.486,98.588,216600001.0
2007-12-25 23:00:00,98.56,98.566,98.469,98.5,285000002.0
2007-12-25 23:15:00,98.51,98.59,98.495,98.513,179400000.0
2007-12-25 23:30:00,98.588,98.59,98.508,98.555,101000000.0
2007-12-25 23:45:00,98.555,98.608,98.481,98.511,230100000.0
2007-12-26 00:00:00,98.549,98.628,98.466,98.516,285400000.0
2007-12-26 00:15:00,98.455,98.568,98.413,98.547,334200002.0
2007-12-26 00:30:00,98.523,98.574,98.475,98.568,314800000.0
2007-12-26 00:45:00,98.579,98.701,98.513,98.668,2256099999.0
2007-12-26 01:00:00,98.66,98.692,98.613,98.633,1342100002.0
2007-12-26 01:15:00,98.66,98.664,98.479,98.55,2463400000.0
2007-12-26 01:30:00,98.557,98.618,98.482,98.495,2044900003.0
2007-12-26 01:45:00,98.492,98.565,98.472,98.502,1411900001.0
2007-12-26 02:00:00,98.51,98.599,98.469,98.492,3115100000.0
2007-12-26 02:15:00,98.505,98.537,98.419,98.438,1971399998.0
2007-12-26 02:30:00,98.416,98.485,98.332,98.41,3063999996.0
2007-12-26 02:45:00,98.386,98.625,98.363,98.567,3005199997.0
2007-12-26 03:00:00,98.56,98.62,98.518,98.54,1592500000.0
2007-12-26 03:15:00,98.546,98.576,98.505,98.537,975600001.0
2007-12-26 03:30:00,98.532,98.563,98.48,98.519,1222399998.0
2007-12-26 03:45:00,98.542,98.573,98.448,98.548,1811600000.0
2007-12-26 04:00:00,98.55,98.581,98.479,98.581,1834399999.0
2007-12-26 04:15:00,98.567,98.619,98.537,98.55,2006600000.0
2007-12-26 04:30:00,98.558,98.601,98.512,98.565,1439900000.0
2007-12-26 04:45:00,98.565,98.577,98.507,98.542,1555999999.0
2007-12-26 05:00:00,98.548,98.567,98.497,98.54,2962399999.0
2007-12-26 05:15:00,98.553,98.571,98.473,98.519,1586099999.0
2007-12-26 05:30:00,98.523,98.62,98.502,98.604,1389099998.0
2007-12-26 05:45:00,98.601,98.715,98.592,98.656,3163199999.0
2007-12-26 06:00:00,98.681,98.681,98.61,98.657,4336700001.0
2007-12-26 06:15:00,98.651,98.66,98.588,98.624,1567899997.0
2007-12-26 06:30:00,98.626,98.663,98.585,98.633,1790299997.0
2007-12-26 06:45:00,98.643,98.654,98.6,98.62,1299899999.0
2007-12-26 07:00:00,98.623,98.665,98.581,98.655,5697100000.0
2007-12-26 07:15:00,98.655,98.665,98.615,98.665,4725600000.0
2007-12-26 07:30:00,98.665,98.67,98.635,98.635,6526300000.0
2007-12-26 07:45:00,98.635,98.705,98.615,98.685,3741300000.0
2007-12-26 08:00:00,98.685,98.735,98.685,98.705,3505700000.0
2007-12-26 08:15:00,98.705,98.775,98.67,98.705,8514799994.0
2007-12-26 08:30:00,98.695,98.745,98.675,98.695,9721300000.0
2007-12-26 08:45:00,98.695,98.725,98.645,98.725,6406700000.0
2007-12-26 09:00:00,98.725,98.765,98.7,98.755,11239800000.0
2007-12-26 09:15:00,98.755,98.805,98.725,98.775,8115800000.0
2007-12-26 09:30:00,98.775,98.795,98.755,98.79,11956600000.0
2007-12-26 09:45:00,98.79,98.81,98.765,98.765,11330100000.0
2007-12-26 10:00:00,98.775,98.805,98.765,98.805,13002600000.0
2007-12-26 10:15:00,98.805,98.82,98.785,98.82,12029500000.0
2007-12-26 10:30:00,98.82,98.85,98.77,98.8,13125899955.0
2007-12-26 10:45:00,98.81,98.84,98.79,98.83,15157599968.0
2007-12-26 11:00:00,98.83,98.86,98.81,98.815,9830500002.0
2007-12-26 11:15:00,98.815,98.86,98.76,98.815,2243799990.0
2007-12-26 11:30:00,98.815,98.88,98.81,98.85,1445099993.0
2007-12-26 11:45:00,98.85,98.87,98.81,98.87,1080399999.0
2007-12-26 12:00:00,98.87,98.9,98.85,98.88,1080100000.0
2007-12-26 12:15:00,98.88,98.895,98.81,98.87,1786399991.0
2007-12-26 12:30:00,98.87,99.005,98.87,98.915,2673399992.0
2007-12-26 12:45:00,98.92,98.98,98.865,98.9,2800900005.0
2007-12-26 13:00:00,98.9,98.945,98.85,98.9,4583799994.0
2007-12-26 13:15:00,98.9,98.915,98.855,98.89,3484999994.0
2007-12-26 13:30:00,98.89,98.95,98.885,98.935,866800000.0
2007-12-26 13:45:00,98.93,98.945,98.885,98.935,785800000.0
2007-12-26 14:00:00,98.935,98.99,98.92,98.93,1326200002.0
2007-12-26 14:15:00,98.923,99.015,98.917,98.93,2679700001.0
2007-12-26 14:30:00,98.92,99.0,98.9,98.97,2075300004.0
2007-12-26 14:45:00,98.97,99.035,98.97,99.005,1882799999.0
2007-12-26 15:00:00,99.005,99.125,98.95,99.055,4010200001.0
2007-12-26 15:15:00,99.05,99.17,99.045,99.13,7495300032.0
2007-12-26 15:30:00,99.12,99.13,99.015,99.09,7532700013.0
2007-12-26 15:45:00,99.09,99.13,99.0,99.02,5995400004.0
2007-12-26 16:00:00,99.02,99.1,99.02,99.065,8526800040.0
2007-12-26 16:15:00,99.065,99.14,99.05,99.095,7142100023.0
2007-12-26 16:30:00,99.11,99.15,99.025,99.14,5579100010.0
2007-12-26 16:45:00,99.14,99.25,99.1,99.23,10745300034.0
2007-12-26 17:00:00,99.23,99.25,99.1,99.18,11400400032.0
2007-12-26 17:15:00,99.18,99.2,99.095,99.18,10811100010.0
2007-12-26 17:30:00,99.18,99.19,99.07,99.13,8278300050.0
2007-12-26 17:45:00,99.12,99.17,99.085,99.15,7171400003.0
2007-12-26 18:00:00,99.11,99.17,99.1,99.12,5803700004.0
2007-12-26 18:15:00,99.12,99.12,99.04,99.07,5410000001.0
2007-12-26 18:30:00,99.07,99.16,99.045,99.125,5794200005.0
2007-12-26 18:45:00,99.125,99.19,99.09,99.15,5088000000.0
2007-12-26 19:00:00,99.15,99.2,99.09,99.18,2874400002.0
2007-12-26 19:15:00,99.18,99.22,99.145,99.18,3190400007.0
2007-12-26 19:30:00,99.18,99.22,99.16,99.19,2956200000.0
2007-12-26 19:45:00,99.19,99.27,99.17,99.25,4670599999.0
2007-12-26 20:00:00,99.25,99.29,99.22,99.24,4644799997.0
2007-12-26 20:15:00,99.235,99.26,99.22,99.24,2445500000.0
2007-12-26 20:30:00,99.24,99.25,99.175,99.23,1950100004.0
2007-12-26 20:45:00,99.23,99.27,99.165,99.26,2187499997.0
2007-12-26 21:00:00,99.26,99.28,99.23,99.25,1274100000.0
2007-12-26 21:15:00,99.26,99.28,99.205,99.25,1950800000.0
2007-12-26 21:30:00,99.25,99.26,99.21,99.22,1213700000.0
2007-12-26 21:45:00,99.22,99.31,99.205,99.27,4665200000.0
2007-12-26 22:00:00,99.27,99.32,99.205,99.24,3361599999.0
2007-12-26 22:15:00,99.24,99.26,99.19,99.255,1841900000.0
2007-12-26 22:30:00,99.26,99.35,99.24,99.3,1666400000.0
2007-12-26 22:45:00,99.3,99.33,99.26,99.3,3593600000.0
2007-12-26 23:00:00,99.3,99.32,99.25,99.29,2479899995.0
2007-12-26 23:15:00,99.295,99.3,99.249,99.26,1808100000.0
2007-12-26 23:30:00,99.26,99.305,99.195,99.23,2548499991.0
2007-12-26 23:45:00,99.25,99.28,99.19,99.24,1910500000.0
2007-12-27 00:00:00,99.25,99.26,99.14,99.2,1782400000.0
2007-12-27 00:15:00,99.2,99.22,99.131,99.19,815300000.0
2007-12-27 00:30:00,99.19,99.23,99.164,99.23,515200000.0
2007-12-27 00:45:00,99.22,99.23,99.18,99.2,908400000.0
2007-12-27 01:00:00,99.2,99.255,99.16,99.22,2627800002.0
2007-12-27 01:15:00,99.22,99.285,99.205,99.255,2053100002.0
2007-12-27 01:30:00,99.255,99.275,99.19,99.205,1614499992.0
2007-12-27 01:45:00,99.205,99.265,99.195,99.24,2494400001.0
2007-12-27 02:00:00,99.24,99.26,99.19,99.205,2123599999.0
2007-12-27 02:15:00,99.205,99.265,99.205,99.245,3594299996.0
2007-12-27 02:30:00,99.245,99.275,99.21,99.225,3015300000.0
2007-12-27 02:45:00,99.215,99.315,99.178,99.285,3250100002.0
2007-12-27 03:00:00,99.285,99.295,99.175,99.215,3704199999.0
2007-12-27 03:15:00,99.22,99.245,99.195,99.195,2420700000.0
2007-12-27 03:30:00,99.195,99.25,99.165,99.24,3068300000.0
2007-12-27 03:45:00,99.24,99.285,99.175,99.275,3621800003.0
2007-12-27 04:00:00,99.275,99.285,99.155,99.225,3034499998.0
2007-12-27 04:15:00,99.225,99.28,99.225,99.255,2817200000.0
2007-12-27 04:30:00,99.255,99.275,99.245,99.265,1766099994.0
2007-12-27 04:45:00,99.27,99.27,99.225,99.255,1983599992.0
2007-12-27 05:00:00,99.26,99.265,99.205,99.22,3213999996.0
2007-12-27 05:15:00,99.22,99.31,99.209,99.275,3471200000.0
2007-12-27 05:30:00,99.265,99.28,99.225,99.265,972300002.0
2007-12-27 05:45:00,99.275,99.28,99.202,99.203,1457500000.0
2007-12-27 06:00:00,99.245,99.33,99.225,99.23,2450600002.0
2007-12-27 06:15:00,99.23,99.27,99.165,99.23,4156000002.0
2007-12-27 06:30:00,99.23,99.255,99.19,99.215,3406600000.0
2007-12-27 06:45:00,99.215,99.275,99.215,99.275,2343500000.0
2007-12-27 07:00:00,99.275,99.315,99.24,99.295,3915800000.0
2007-12-27 07:15:00,99.295,99.32,99.245,99.29,1695500000.0
2007-12-27 07:30:00,99.295,99.305,99.185,99.245,5704299998.0
2007-12-27 07:45:00,99.245,99.475,99.235,99.455,9679199986.0
2007-12-27 08:00:00,99.455,99.485,99.375,99.385,5490200006.0
2007-12-27 08:15:00,99.385,99.42,99.365,99.39,3907099999.0
2007-12-27 08:30:00,99.39,99.425,99.335,99.335,3461700003.0
2007-12-27 08:45:00,99.34,99.375,99.32,99.34,5124900000.0
2007-12-27 09:00:00,99.335,99.41,99.325,99.375,6881200001.0
2007-12-27 09:15:00,99.37,99.37,99.265,99.32,7322100000.0
2007-12-27 09:30:00,99.325,99.39,99.325,99.36,7542799993.0
2007-12-27 09:45:00,99.36,99.46,99.355,99.44,3992500004.0
2007-12-27 10:00:00,99.44,99.44,99.35,99.37,7641200032.0
2007-12-27 10:15:00,99.37,99.38,99.22,99.23,9263500018.0
2007-12-27 10:30:00,99.21,99.295,99.175,99.28,12673100011.0
2007-12-27 10:45:00,99.28,99.305,99.18,99.22,9402600015.0
2007-12-27 11:00:00,99.21,99.325,99.2,99.28,12217800043.0
2007-12-27 11:15:00,99.28,99.345,99.22,99.29,11470199987.0
2007-12-27 11:30:00,99.29,99.37,99.285,99.34,7767900006.0
2007-12-27 11:45:00,99.35,99.36,99.29,99.3,6811899989.0
2007-12-27 12:00:00,99.295,99.37,99.28,99.37,8427400001.0
2007-12-27 12:15:00,99.365,99.39,99.32,99.38,9071599996.0
2007-12-27 12:30:00,99.37,99.415,99.33,99.4,8069900007.0
2007-12-27 12:45:00,99.425,99.43,99.385,99.385,6445600000.0
2007-12-27 13:00:00,99.39,99.445,99.37,99.44,6106199998.0
2007-12-27 13:15:00,99.44,99.505,99.4,99.47,5709600001.0
2007-12-27 13:30:00,99.47,99.555,99.46,99.505,6787100000.0
2007-12-27 13:45:00,99.51,99.605,99.485,99.595,8184500007.0
2007-12-27 14:00:00,99.595,99.61,99.5,99.55,6043200001.0
2007-12-27 14:15:00,99.55,99.77,99.535,99.705,9273099999.0
2007-12-27 14:30:00,99.705,99.76,99.645,99.67,8644500014.0
2007-12-27 14:45:00,99.67,99.67,99.59,99.62,6728699988.0
2007-12-27 15:00:00,99.63,99.695,99.615,99.63,9610700014.0
2007-12-27 15:15:00,99.63,99.76,99.63,99.68,11024099993.0
2007-12-27 15:30:00,99.68,99.81,99.57,99.73,13891100008.0
2007-12-27 15:45:00,99.73,99.865,99.7,99.815,14696800033.0
2007-12-27 16:00:00,99.82,99.85,99.7,99.82,14945300024.0
2007-12-27 16:15:00,99.82,99.91,99.805,99.855,11654804027.0
2007-12-27 16:30:00,99.855,99.865,99.79,99.835,7830099999.0
2007-12-27 16:45:00,99.835,99.93,99.81,99.905,9043700002.0
2007-12-27 17:00:00,99.905,99.98,99.89,99.965,8018399999.0
2007-12-27 17:15:00,99.965,100.005,99.92,99.93,8221100000.0
2007-12-27 17:30:00,99.92,99.93,99.815,99.845,8815700000.0
2007-12-27 17:45:00,99.845,99.905,99.815,99.85,8994499997.0
2007-12-27 18:00:00,99.85,99.895,99.76,99.83,11133900000.0
2007-12-27 18:15:00,99.825,99.98,99.79,99.96,11777500000.0
2007-12-27 18:30:00,99.955,99.995,99.91,99.975,7188100000.0
2007-12-27 18:45:00,99.975,99.985,99.85,99.945,7960999999.0
2007-12-27 19:00:00,99.945,100.085,99.94,100.045,8432600000.0
2007-12-27 19:15:00,100.045,100.05,99.94,99.98,6432300001.0
2007-12-27 19:30:00,99.98,100.01,99.82,99.83,8323000000.0
2007-12-27 19:45:00,99.83,99.97,99.82,99.86,7625700000.0
2007-12-27 20:00:00,99.86,99.94,99.855,99.92,5022200000.0
2007-12-27 20:15:00,99.92,99.925,99.86,99.89,3776700000.0
2007-12-27 20:30:00,99.89,99.89,99.8,99.84,4267800000.0
2007-12-27 20:45:00,99.84,99.885,99.78,99.875,4433300000.0
2007-12-27 21:00:00,99.875,99.935,99.815,99.885,5324800000.0
2007-12-27 21:15:00,99.885,99.895,99.83,99.85,4031400000.0
2007-12-27 21:30:00,99.85,99.89,99.79,99.8,5029800000.0
2007-12-27 21:45:00,99.79,99.88,99.75,99.825,5671400000.0
2007-12-27 22:00:00,99.84,99.885,99.77,99.79,2049600000.0
2007-12-27 22:15:00,99.79,99.82,99.725,99.78,2761700000.0
2007-12-27 22:30:00,99.78,99.825,99.715,99.725,4694600000.0
2007-12-27 22:45:00,99.73,99.755,99.67,99.705,3469999999.0
2007-12-27 23:00:00,99.705,99.76,99.64,99.735,3075100000.0
2007-12-27 23:15:00,99.74,99.825,99.73,99.81,3569300000.0
2007-12-27 23:30:00,99.81,99.82,99.745,99.805,2880000000.0
2007-12-27 23:45:00,99.805,99.86,99.76,99.83,3136100001.0
2007-12-28 00:00:00,99.83,99.847,99.728,99.77,2026099998.0
2007-12-28 00:15:00,99.77,99.8,99.705,99.76,2540000000.0
2007-12-28 00:30:00,99.715,99.855,99.69,99.855,1621300000.0
2007-12-28 00:45:00,99.855,99.885,99.805,99.815,1334200000.0
2007-12-28 01:00:00,99.8,99.835,99.77,99.825,1533700000.0
2007-12-28 01:15:00,99.825,99.83,99.75,99.8,606400000.0
2007-12-28 01:30:00,99.775,99.85,99.73,99.84,2331999998.0
2007-12-28 01:45:00,99.82,99.9,99.775,99.9,508900000.0
2007-12-28 02:00:00,99.885,99.895,99.83,99.865,171600000.0
2007-12-28 02:15:00,99.865,99.9,99.83,99.86,212600000.0
2007-12-28 02:30:00,99.895,99.95,99.855,99.915,203400000.0
2007-12-28 02:45:00,99.915,100.015,99.86,99.95,3184500000.0
2007-12-28 03:00:00,99.95,99.95,99.805,99.88,394900000.0
2007-12-28 03:15:00,99.88,99.9,99.82,99.855,250000000.0
2007-12-28 03:30:00,99.855,99.915,99.79,99.79,214000000.0
2007-12-28 03:45:00,99.79,99.805,99.625,99.655,371200000.0
2007-12-28 04:00:00,99.65,99.715,99.625,99.635,236800000.0
2007-12-28 04:15:00,99.645,99.645,99.425,99.48,437400000.0
2007-12-28 04:30:00,99.48,99.505,99.39,99.47,574100000.0
2007-12-28 04:45:00,99.47,99.48,99.43,99.465,2124100000.0
2007-12-28 05:00:00,99.47,99.53,99.455,99.473,681700000.0
2007-12-28 05:15:00,99.48,99.52,99.465,99.48,260100000.0
2007-12-28 05:30:00,99.47,99.475,99.39,99.43,206000000.0
2007-12-28 05:45:00,99.43,99.48,99.4,99.455,287200000.0
2007-12-28 06:00:00,99.455,99.505,99.435,99.5,397900000.0
2007-12-28 06:15:00,99.5,99.535,99.44,99.45,380800000.0
2007-12-28 06:30:00,99.45,99.455,99.35,99.385,570900000.0
2007-12-28 06:45:00,99.385,99.42,99.35,99.4,448900000.0
2007-12-28 07:00:00,99.405,99.42,99.32,99.34,230500000.0
2007-12-28 07:15:00,99.345,99.345,99.2,99.22,1044200000.0
2007-12-28 07:30:00,99.22,99.41,99.17,99.34,2545800000.0
2007-12-28 07:45:00,99.335,99.37,99.175,99.32,1325000000.0
2007-12-28 08:00:00,99.32,99.32,99.2,99.26,4058800000.0
2007-12-28 08:15:00,99.26,99.315,99.18,99.285,290600000.0
2007-12-28 08:30:00,99.285,99.425,99.275,99.42,292500000.0
2007-12-28 08:45:00,99.42,99.455,99.33,99.45,269500000.0
2007-12-28 09:00:00,99.45,99.59,99.39,99.57,942700000.0
2007-12-28 09:15:00,99.57,99.67,99.57,99.64,814300000.0
2007-12-28 09:30:00,99.64,99.67,99.6,99.625,312900000.0
2007-12-28 09:45:00,99.625,99.695,99.525,99.655,423900000.0
2007-12-28 10:00:00,99.66,99.69,99.615,99.655,385500000.0
2007-12-28 10:15:00,99.65,99.71,99.555,99.695,821900000.0
2007-12-28 10:30:00,99.695,99.75,99.625,99.695,325500000.0
2007-12-28 10:45:00,99.695,99.855,99.695,99.785,305000000.0
2007-12-28 11:00:00,99.78,99.955,99.755,99.915,353300000.0
2007-12-28 11:15:00,99.915,99.94,99.86,99.915,420000000.0
2007-12-28 11:30:00,99.915,100.005,99.885,99.995,286200000.0
2007-12-28 11:45:00,99.995,100.02,99.94,100.02,273500000.0
2007-12-28 12:00:00,100.02,100.04,99.98,100.01,244200000.0
2007-12-28 12:15:00,99.98,100.075,99.98,100.015,367400000.0
2007-12-28 12:30:00,100.015,100.2,99.97,99.975,493800000.0
2007-12-28 12:45:00,99.975,100.025,99.845,99.975,427100000.0
2007-12-28 13:00:00,99.965,100.2,99.9,100.13,269200000.0
2007-12-28 13:15:00,100.14,100.16,99.945,100.025,279000000.0
2007-12-28 13:30:00,100.025,100.095,99.93,99.97,512300000.0
2007-12-28 13:45:00,99.96,100.03,99.845,100.025,366900000.0
2007-12-28 14:00:00,100.025,100.115,99.935,99.965,393400000.0
2007-12-28 14:15:00,99.97,100.1,99.89,100.04,288800000.0
2007-12-28 14:30:00,100.04,100.14,100.035,100.055,314600000.0
2007-12-28 14:45:00,100.055,100.105,100.035,100.035,203900000.0
2007-12-28 15:00:00,100.04,100.115,99.995,100.09,248700000.0
2007-12-28 15:15:00,100.095,100.1,99.995,100.07,399600000.0
2007-12-28 15:30:00,100.07,100.1,99.98,100.055,370700000.0
2007-12-28 15:45:00,100.065,100.17,100.055,100.085,341000000.0
2007-12-28 16:00:00,100.085,100.205,100.045,100.155,355100000.0
2007-12-28 16:15:00,100.155,100.21,100.14,100.2,257600000.0
2007-12-28 16:30:00,100.2,100.24,100.145,100.21,349300000.0
2007-12-28 16:45:00,100.21,100.27,100.16,100.26,365400000.0
2007-12-28 17:00:00,100.26,100.37,100.145,100.255,677400000.0
2007-12-28 17:15:00,100.24,100.365,100.205,100.27,390500000.0
2007-12-28 17:30:00,100.27,100.315,100.25,100.265,255100000.0
2007-12-28 17:45:00,100.265,100.34,100.205,100.22,362700000.0
2007-12-28 18:00:00,100.22,100.3,100.19,100.235,359100000.0
2007-12-28 18:15:00,100.235,100.235,100.12,100.12,294200000.0
2007-12-28 18:30:00,100.13,100.315,100.125,100.29,322400000.0
2007-12-28 18:45:00,100.29,100.3,100.175,100.21,371000000.0
2007-12-28 19:00:00,100.21,100.255,100.13,100.195,273800000.0
2007-12-28 19:15:00,100.195,100.25,100.135,100.18,286700000.0
2007-12-28 19:30:00,100.18,100.195,100.095,100.11,384900000.0
2007-12-28 19:45:00,100.11,100.135,100.06,100.08,276800000.0
2007-12-28 20:00:00,100.08,100.09,100.025,100.065,4165800000.0
2007-12-28 20:15:00,100.065,100.085,100.02,100.02,2518400000.0
2007-12-28 20:30:00,100.025,100.075,99.96,100.03,2105400000.0
2007-12-28 20:45:00,100.035,100.16,100.015,100.155,1238300000.0
2007-12-28 21:00:00,100.15,100.17,100.06,100.065,1676600000.0
2007-12-28 21:15:00,100.065,100.105,100.015,100.03,2204800000.0
2007-12-28 21:30:00,100.03,100.115,100.0,100.11,1827040000.0
2007-12-28 21:45:00,100.115,100.17,100.09,100.115,1691800000.0
2007-12-28 22:00:00,100.115,100.2,100.015,100.14,1509900000.0
2007-12-28 22:15:00,100.14,100.19,100.0,100.005,1794100000.0
2007-12-28 22:30:00,100.01,100.04,99.97,99.98,2022100000.0
2007-12-28 22:45:00,99.975,100.04,99.95,99.955,2501500000.0
2007-12-28 23:00:00,99.96,99.96,99.77,99.873,2345700000.0
2007-12-28 23:15:00,99.873,99.884,99.79,99.79,1247700000.0
2007-12-28 23:30:00,99.781,99.781,99.661,99.703,2091200000.0
2007-12-28 23:45:00,99.686,99.764,99.633,99.685,1609600000.0
2007-12-31 00:00:00,99.703,99.745,99.637,99.731,871500001.0
2007-12-31 00:15:00,99.681,99.817,99.663,99.752,640100000.0
2007-12-31 00:30:00,99.776,99.84,99.73,99.84,1179200000.0
2007-12-31 00:45:00,99.84,99.84,99.75,99.81,984300000.0
2007-12-31 01:00:00,99.82,99.908,99.735,99.83,1137900000.0
2007-12-31 01:15:00,99.84,99.855,99.68,99.69,1099100000.0
2007-12-31 01:30:00,99.685,99.7,99.56,99.64,1174300000.0
2007-12-31 01:45:00,99.64,99.765,99.62,99.75,271400000.0
2007-12-31 02:00:00,99.75,99.81,99.72,99.775,443800000.0
2007-12-31 02:15:00,99.775,99.8,99.713,99.78,400600000.0
2007-12-31 02:30:00,99.77,99.8,99.729,99.8,176100000.0
2007-12-31 02:45:00,99.8,99.86,99.77,99.79,427400000.0
2007-12-31 03:00:00,99.79,99.82,99.615,99.62,1758300000.0
2007-12-31 03:15:00,99.62,99.695,99.57,99.6,3147600000.0
2007-12-31 03:30:00,99.61,99.675,99.6,99.675,919700000.0
2007-12-31 03:45:00,99.675,99.7,99.625,99.63,143100000.0
2007-12-31 04:00:00,99.63,99.635,99.55,99.575,190800000.0
2007-12-31 04:15:00,99.57,99.63,99.545,99.615,106900000.0
2007-12-31 04:30:00,99.615,99.635,99.51,99.515,224500000.0
2007-12-31 04:45:00,99.515,99.59,99.465,99.47,1966100000.0
2007-12-31 05:00:00,99.465,99.585,99.465,99.53,675800000.0
2007-12-31 05:15:00,99.53,99.575,99.51,99.54,418700000.0
2007-12-31 05:30:00,99.545,99.57,99.53,99.555,286300000.0
2007-12-31 05:45:00,99.555,99.73,99.555,99.695,765000000.0
2007-12-31 06:00:00,99.7,99.7,99.6,99.63,667700000.0
2007-12-31 06:15:00,99.62,99.62,99.545,99.585,845800000.0
2007-12-31 06:30:00,99.585,99.685,99.58,99.685,746100000.0
2007-12-31 06:45:00,99.68,99.785,99.635,99.735,703600000.0
2007-12-31 07:00:00,99.73,99.74,99.65,99.685,1749899999.0
2007-12-31 07:15:00,99.685,99.72,99.625,99.705,1111000000.0
2007-12-31 07:30:00,99.705,99.73,99.646,99.72,912899999.0
2007-12-31 07:45:00,99.71,99.73,99.645,99.71,570400001.0
2007-12-31 08:00:00,99.72,99.72,99.695,99.705,371200000.0
2007-12-31 08:15:00,99.7,99.71,99.625,99.67,1095400000.0
2007-12-31 08:30:00,99.67,99.74,99.65,99.72,337299999.0
2007-12-31 08:45:00,99.72,99.775,99.683,99.705,729700000.0
2007-12-31 09:00:00,99.73,99.745,99.625,99.65,1491300000.0
2007-12-31 09:15:00,99.65,99.67,99.61,99.65,543300000.0
2007-12-31 09:30:00,99.65,99.665,99.535,99.575,1249100000.0
2007-12-31 09:45:00,99.575,99.575,99.49,99.55,1225200000.0
2007-12-31 10:00:00,99.55,99.62,99.465,99.47,2439100003.0
2007-12-31 10:15:00,99.46,99.525,99.43,99.49,4337799995.0
2007-12-31 10:30:00,99.49,99.52,99.44,99.5,2828000002.0
2007-12-31 10:45:00,99.51,99.51,99.43,99.48,3070099994.0
2007-12-31 11:00:00,99.48,99.495,99.41,99.44,2110600008.0
2007-12-31 11:15:00,99.43,99.525,99.42,99.51,1555700000.0
2007-12-31 11:30:00,99.505,99.55,99.49,99.525,1971600000.0
2007-12-31 11:45:00,99.53,99.555,99.465,99.48,2344500006.0
2007-12-31 12:00:00,99.48,99.505,99.44,99.475,2904500007.0
2007-12-31 12:15:00,99.475,99.55,99.42,99.5,2980700006.0
2007-12-31 12:30:00,99.5,99.61,99.48,99.61,2139100009.0
2007-12-31 12:45:00,99.61,99.64,99.58,99.6,1639500003.0
2007-12-31 13:00:00,99.6,99.64,99.59,99.62,1446900003.0
2007-12-31 13:15:00,99.62,99.655,99.584,99.64,1852300007.0
2007-12-31 13:30:00,99.64,99.73,99.62,99.7,6340999984.0
2007-12-31 13:45:00,99.69,99.71,99.565,99.655,5436899945.0
2007-12-31 14:00:00,99.65,99.69,99.59,99.69,7263399961.0
2007-12-31 14:15:00,99.69,99.71,99.57,99.6,8030599953.0
2007-12-31 14:30:00,99.6,99.64,99.53,99.615,8302199961.0
2007-12-31 14:45:00,99.615,99.64,99.59,99.64,5275999957.0
2007-12-31 15:00:00,99.64,99.67,99.6,99.67,5453799992.0
2007-12-31 15:15:00,99.65,99.675,99.46,99.49,9135699996.0
2007-12-31 15:30:00,99.49,99.52,99.39,99.5,10655799996.0
2007-12-31 15:45:00,99.5,99.6,99.45,99.49,11988599998.0
2007-12-31 16:00:00,99.5,99.5,99.31,99.32,10883899981.0
2007-12-31 16:15:00,99.33,99.36,99.25,99.255,12285199956.0
2007-12-31 16:30:00,99.255,99.28,99.08,99.095,12079999959.0
2007-12-31 16:45:00,99.095,99.13,98.86,98.91,14597099983.0
2007-12-31 17:00:00,98.91,99.11,98.81,98.85,18132499963.0
2007-12-31 17:15:00,98.85,99.03,98.82,98.86,15533799985.0
2007-12-31 17:30:00,98.84,98.94,98.77,98.825,11987699992.0
2007-12-31 17:45:00,98.825,98.825,98.64,98.66,10180899941.0
2007-12-31 18:00:00,98.645,98.72,98.57,98.59,13080299990.0
2007-12-31 18:15:00,98.59,98.77,98.56,98.75,8446099873.0
2007-12-31 18:30:00,98.75,98.8,98.635,98.635,7962799954.0
2007-12-31 18:45:00,98.64,98.67,98.51,98.61,11587599983.0
2007-12-31 19:00:00,98.62,98.62,98.421,98.456,4382399984.0
2007-12-31 19:15:00,98.447,98.517,98.407,98.467,1708799990.0
2007-12-31 19:30:00,98.493,98.585,98.402,98.445,3942199986.0
2007-12-31 19:45:00,98.401,98.46,98.349,98.38,2892299982.0
2007-12-31 20:00:00,98.362,98.544,98.358,98.475,4499799979.0
2007-12-31 20:15:00,98.486,98.529,98.396,98.503,1421499991.0
2007-12-31 20:30:00,98.49,98.572,98.433,98.521,1357799994.0
2007-12-31 20:45:00,98.518,98.559,98.451,98.495,1112199996.0
2007-12-31 21:00:00,98.507,98.557,98.409,98.495,718799996.0
2007-12-31 21:15:00,98.467,98.518,98.381,98.454,826100000.0
2007-12-31 21:30:00,98.446,98.488,98.242,98.242,880099996.0
2007-12-31 21:45:00,98.265,98.332,98.201,98.231,863300000.0
2007-12-31 22:00:00,98.273,98.424,98.239,98.386,990099996.0
2007-12-31 22:15:00,98.404,98.513,98.366,98.49,853899997.0
2007-12-31 22:30:00,98.514,98.553,98.375,98.407,883599996.0
2007-12-31 22:45:00,98.371,98.431,98.33,98.352,991800000.0
2007-12-31 23:00:00,98.3,98.389,98.251,98.262,850599995.0
2007-12-31 23:15:00,98.255,98.342,98.143,98.333,848599998.0
2007-12-31 23:30:00,98.301,98.423,98.294,98.415,757899999.0
2007-12-31 23:45:00,98.417,98.569,98.402,98.53,815499994.0
2008-01-01 00:00:00,98.493,98.565,98.382,98.478,333199997.0
2008-01-01 00:15:00,98.459,98.545,98.448,98.499,387699998.0
2008-01-01 00:30:00,98.523,98.525,98.458,98.497,342700001.0
2008-01-01 00:45:00,98.484,98.541,98.448,98.52,358500000.0
2008-01-01 01:00:00,98.515,98.54,98.487,98.515,426399999.0
2008-01-01 01:15:00,98.515,98.535,98.491,98.505,393300000.0
2008-01-01 01:30:00,98.52,98.544,98.49,98.525,294599999.0
2008-01-01 01:45:00,98.498,98.54,98.487,98.487,290600001.0
2008-01-01 02:00:00,98.52,98.608,98.377,98.512,4332399986.0
2008-01-01 02:15:00,98.513,98.605,98.488,98.518,1496299997.0
2008-01-01 02:30:00,98.592,98.615,98.493,98.605,3895199985.0
2008-01-01 02:45:00,98.513,98.74,98.508,98.725,2807799989.0
2008-01-01 03:00:00,98.55,98.745,98.517,98.692,4331499990.0
2008-01-01 03:15:00,98.713,98.745,98.68,98.69,1375699993.0
2008-01-01 03:30:00,98.707,98.738,98.692,98.725,1138799993.0
2008-01-01 03:45:00,98.727,98.74,98.697,98.715,696299997.0
2008-01-01 04:00:00,98.72,98.754,98.439,98.725,358399999.0
2008-01-01 04:15:00,98.717,98.744,98.7,98.74,409499999.0
2008-01-01 04:30:00,98.737,98.747,98.681,98.726,516599999.0
2008-01-01 04:45:00,98.725,98.738,98.701,98.71,345899999.0
2008-01-01 05:00:00,98.724,98.753,98.696,98.707,386000001.0
2008-01-01 05:15:00,98.708,98.739,98.697,98.735,305399999.0
2008-01-01 05:30:00,98.725,98.74,98.577,98.701,312399999.0
2008-01-01 05:45:00,98.645,98.745,98.593,98.72,261199999.0
2008-01-01 06:00:00,98.607,98.735,98.595,98.615,326000001.0
2008-01-01 06:15:00,98.74,98.74,98.593,98.72,295999998.0
2008-01-01 06:30:00,98.6,98.742,98.59,98.607,205200000.0
2008-01-01 06:45:00,98.713,98.733,98.345,98.72,249699999.0
2008-01-01 07:00:00,98.595,98.733,98.577,98.696,216600000.0
2008-01-01 07:15:00,98.724,98.74,98.485,98.516,345000000.0
2008-01-01 07:30:00,98.565,98.605,98.493,98.534,306099997.0
2008-01-01 07:45:00,98.531,98.6,98.484,98.5,377699998.0
2008-01-01 08:00:00,98.583,98.6,98.485,98.585,402999996.0
2008-01-01 08:15:00,98.485,98.625,98.485,98.498,318500000.0
2008-01-01 08:30:00,98.59,98.602,98.485,98.525,345399999.0
2008-01-01 08:45:00,98.502,98.536,98.327,98.49,329899999.0
2008-01-01 09:00:00,98.525,98.558,98.503,98.54,228399998.0
2008-01-01 09:15:00,98.528,98.575,98.481,98.543,220200000.0
2008-01-01 09:30:00,98.546,98.572,98.51,98.515,293999999.0
2008-01-01 09:45:00,98.525,98.539,98.502,98.52,195700000.0
2008-01-01 10:00:00,98.513,98.545,98.5,98.507,232699999.0
2008-01-01 10:15:00,98.52,98.537,98.494,98.515,237799999.0
2008-01-01 10:30:00,98.524,98.575,98.512,98.555,391499999.0
2008-01-01 10:45:00,98.507,98.561,98.411,98.444,397199998.0
2008-01-01 11:00:00,98.512,98.556,98.494,98.553,309199996.0
2008-01-01 11:15:00,98.564,98.575,98.499,98.537,383099999.0
2008-01-01 11:30:00,98.555,98.583,98.528,98.529,266900000.0
2008-01-01 11:45:00,98.537,98.547,98.495,98.535,354499998.0
2008-01-01 12:00:00,98.531,98.55,98.495,98.525,272099998.0
2008-01-01 12:15:00,98.515,98.553,98.492,98.523,290400000.0
2008-01-01 12:30:00,98.52,98.557,98.493,98.523,263399999.0
2008-01-01 12:45:00,98.531,98.552,98.338,98.338,425100000.0
2008-01-01 13:00:00,98.52,98.547,98.464,98.466,385999998.0
2008-01-01 13:15:00,98.481,98.503,98.452,98.49,385300000.0
2008-01-01 13:30:00,98.47,98.505,98.462,98.48,3973799985.0
2008-01-01 13:45:00,98.49,98.499,98.452,98.475,1259099996.0
2008-01-01 14:00:00,98.468,98.5,98.454,98.477,3171299998.0
2008-01-01 14:15:00,98.485,98.521,98.445,98.488,3388499986.0
2008-01-01 14:30:00,98.516,98.555,98.457,98.5,4282699989.0
2008-01-01 14:45:00,98.501,98.577,98.352,98.352,1654999996.0
2008-01-01 15:00:00,98.485,98.532,98.459,98.515,1112400002.0
2008-01-01 15:15:00,98.51,98.555,98.495,98.52,932300000.0
2008-01-01 15:30:00,98.53,98.553,98.495,98.511,343699998.0
2008-01-01 15:45:00,98.5,98.548,98.487,98.518,368200000.0
2008-01-01 16:00:00,98.526,98.546,98.497,98.505,320899998.0
2008-01-01 16:15:00,98.532,98.54,98.487,98.502,359199996.0
2008-01-01 16:30:00,98.519,98.546,98.483,98.517,277199999.0
2008-01-01 16:45:00,98.546,98.546,98.483,98.525,402699998.0
2008-01-01 17:00:00,98.462,98.6,98.4,98.593,1565899993.0
2008-01-01 17:15:00,98.523,98.6,98.498,98.517,3430799981.0
2008-01-01 17:30:00,98.593,98.593,98.495,98.523,1485399997.0
2008-01-01 17:45:00,98.523,98.542,98.487,98.503,4315799983.0
2008-01-01 18:00:00,98.52,98.545,98.49,98.505,2489899990.0
2008-01-01 18:15:00,98.505,98.571,98.48,98.51,3986399984.0
2008-01-01 18:30:00,98.51,98.547,98.495,98.517,1677299996.0
2008-01-01 18:45:00,98.512,98.576,98.498,98.528,1954299994.0
2008-01-01 19:00:00,98.518,98.551,98.374,98.5,3138899988.0
2008-01-01 19:15:00,98.515,98.58,98.499,98.567,1917699990.0
2008-01-01 19:30:00,98.523,98.575,98.245,98.268,3897399988.0
2008-01-01 19:45:00,98.487,98.493,98.25,98.359,2761199994.0
2008-01-01 20:00:00,98.375,98.495,98.263,98.4,3968799989.0
2008-01-01 20:15:00,98.396,98.431,98.326,98.373,1467599994.0
2008-01-01 20:30:00,98.398,98.398,98.305,98.315,857299998.0
2008-01-01 20:45:00,98.267,98.348,98.206,98.222,621599997.0
2008-01-01 21:00:00,98.28,98.325,98.207,98.276,291599999.0
2008-01-01 21:15:00,98.267,98.315,98.213,98.291,365599999.0
2008-01-01 21:30:00,98.323,98.428,98.24,98.318,459799999.0
2008-01-01 21:45:00,98.313,98.324,98.244,98.285,270700000.0
2008-01-01 22:00:00,98.365,98.425,98.333,98.385,309600000.0
2008-01-01 22:15:00,98.395,98.408,98.355,98.385,232499999.0
2008-01-01 22:30:00,98.37,98.452,98.31,98.363,321099999.0
2008-01-01 22:45:00,98.415,98.442,98.358,98.422,212499999.0
2008-01-01 23:00:00,98.465,98.465,98.362,98.441,353899997.0
2008-01-01 23:15:00,98.46,98.475,98.346,98.423,259999999.0
2008-01-01 23:30:00,98.403,98.495,98.392,98.466,398499995.0
2008-01-01 23:45:00,98.48,98.52,98.432,98.458,387399999.0
2008-01-02 00:00:00,98.522,98.525,98.44,98.525,1063899988.0
2008-01-02 00:15:00,98.525,98.61,98.508,98.595,2221899996.0
2008-01-02 00:30:00,98.605,98.7,98.59,98.69,1480499996.0
2008-01-02 00:45:00,98.67,98.95,98.661,98.7,5175999966.0
2008-01-02 01:00:00,98.7,98.885,98.7,98.855,2754399980.0
2008-01-02 01:15:00,98.86,98.96,98.85,98.895,4348600004.0
2008-01-02 01:30:00,98.895,98.91,98.825,98.875,2220600000.0
2008-01-02 01:45:00,98.875,98.915,98.78,98.835,2976400000.0
2008-01-02 02:00:00,98.835,98.84,98.735,98.745,3060999995.0
2008-01-02 02:15:00,98.745,98.83,98.705,98.715,1916700000.0
2008-01-02 02:30:00,98.72,98.75,98.625,98.655,3320999998.0
2008-01-02 02:45:00,98.655,98.67,98.605,98.655,2791800000.0
2008-01-02 03:00:00,98.655,98.655,98.555,98.6,1915400000.0
2008-01-02 03:15:00,98.605,98.63,98.531,98.605,1439600000.0
2008-01-02 03:30:00,98.605,98.655,98.595,98.655,597000000.0
2008-01-02 03:45:00,98.65,98.67,98.635,98.66,1141700000.0
2008-01-02 04:00:00,98.655,98.74,98.635,98.675,2044800000.0
2008-01-02 04:15:00,98.68,98.735,98.67,98.725,2232299996.0
2008-01-02 04:30:00,98.71,98.735,98.67,98.705,932500000.0
2008-01-02 04:45:00,98.705,98.835,98.7,98.795,2236999999.0
2008-01-02 05:00:00,98.795,98.845,98.775,98.835,3031999998.0
2008-01-02 05:15:00,98.86,98.86,98.735,98.765,1914400000.0
2008-01-02 05:30:00,98.765,98.785,98.715,98.765,2569699998.0
2008-01-02 05:45:00,98.765,98.79,98.725,98.775,1774300000.0
2008-01-02 06:00:00,98.775,98.79,98.676,98.73,1641799999.0
2008-01-02 06:15:00,98.725,98.755,98.705,98.715,983200000.0
2008-01-02 06:30:00,98.715,98.79,98.715,98.72,1378700002.0
2008-01-02 06:45:00,98.725,98.83,98.7,98.83,1637400000.0
2008-01-02 07:00:00,98.83,98.83,98.765,98.785,4960699993.0
2008-01-02 07:15:00,98.79,98.84,98.73,98.83,3259599998.0
2008-01-02 07:30:00,98.83,98.96,98.695,98.705,8287899979.0
2008-01-02 07:45:00,98.705,98.815,98.615,98.725,8158199989.0
2008-01-02 08:00:00,98.76,98.765,98.615,98.645,5298299976.0
2008-01-02 08:15:00,98.645,98.795,98.64,98.655,3668500009.0
2008-01-02 08:30:00,98.66,98.76,98.655,98.725,2810199993.0
2008-01-02 08:45:00,98.725,98.805,98.71,98.795,3751399988.0
2008-01-02 09:00:00,98.795,98.915,98.755,98.905,2853299994.0
2008-01-02 09:15:00,98.905,98.925,98.775,98.855,4333999992.0
2008-01-02 09:30:00,98.85,98.89,98.815,98.83,2780999996.0
2008-01-02 09:45:00,98.83,98.93,98.82,98.92,4095799984.0
2008-01-02 10:00:00,98.92,99.1,98.88,98.99,8997500006.0
2008-01-02 10:15:00,98.99,99.13,98.98,99.1,6674599998.0
2008-01-02 10:30:00,99.1,99.115,98.99,99.025,4163999998.0
2008-01-02 10:45:00,99.025,99.1,98.97,98.995,7358500000.0
2008-01-02 11:00:00,98.995,99.0,98.93,98.97,7587500014.0
2008-01-02 11:15:00,98.96,99.135,98.93,98.95,5707600007.0
2008-01-02 11:30:00,98.955,98.96,98.87,98.935,5364500008.0
2008-01-02 11:45:00,98.935,98.96,98.815,98.83,3081699996.0
2008-01-02 12:00:00,98.825,99.01,98.79,98.995,3706799991.0
2008-01-02 12:15:00,99.0,99.135,98.975,99.09,6017899965.0
2008-01-02 12:30:00,99.09,99.175,99.08,99.135,3715700001.0
2008-01-02 12:45:00,99.135,99.22,99.09,99.21,4173399997.0
2008-01-02 13:00:00,99.21,99.295,99.19,99.29,5168199996.0
2008-01-02 13:15:00,99.29,99.34,99.19,99.22,5072400001.0
2008-01-02 13:30:00,99.23,99.27,99.19,99.205,5054799995.0
2008-01-02 13:45:00,99.205,99.21,98.97,99.04,5155800003.0
2008-01-02 14:00:00,99.04,99.095,99.0,99.07,3260500013.0
2008-01-02 14:15:00,99.07,99.17,99.07,99.16,4280299996.0
2008-01-02 14:30:00,99.15,99.19,99.04,99.055,3237099987.0
2008-01-02 14:45:00,99.055,99.065,98.99,99.02,3573199984.0
2008-01-02 15:00:00,99.02,99.115,98.95,99.115,1788099999.0
2008-01-02 15:15:00,99.12,99.135,98.98,99.03,6925499984.0
2008-01-02 15:30:00,99.025,99.14,98.95,98.99,5374599982.0
2008-01-02 15:45:00,98.99,99.07,98.98,99.055,3302899996.0
2008-01-02 16:00:00,99.055,99.12,99.03,99.09,5336000000.0
2008-01-02 16:15:00,99.09,99.12,98.66,98.69,4935499993.0
2008-01-02 16:30:00,98.695,98.705,98.455,98.605,5474300006.0
2008-01-02 16:45:00,98.605,98.615,98.48,98.54,2967300005.0
2008-01-02 17:00:00,98.54,98.61,98.36,98.565,7973699999.0
2008-01-02 17:15:00,98.56,98.64,98.515,98.54,6754399995.0
2008-01-02 17:30:00,98.54,98.56,98.06,98.32,7879499977.0
2008-01-02 17:45:00,98.32,98.35,97.885,98.18,19040199991.0
2008-01-02 18:00:00,98.18,98.205,98.075,98.1,21404099933.0
2008-01-02 18:15:00,98.1,98.255,98.06,98.22,17747299984.0
2008-01-02 18:30:00,98.22,98.26,98.16,98.24,13265400006.0
2008-01-02 18:45:00,98.23,98.29,98.15,98.175,14266300031.0
2008-01-02 19:00:00,98.175,98.19,98.065,98.095,10681799996.0
2008-01-02 19:15:00,98.1,98.1,97.915,97.97,17086200006.0
2008-01-02 19:30:00,97.97,98.1,97.965,98.08,12080199987.0
2008-01-02 19:45:00,98.08,98.09,97.98,98.0,10314899965.0
2008-01-02 20:00:00,98.0,98.08,97.99,98.0,10468999982.0
2008-01-02 20:15:00,98.005,98.09,97.96,97.985,11363699982.0
2008-01-02 20:30:00,97.985,98.0,97.93,97.955,10390899970.0
2008-01-02 20:45:00,97.955,98.015,97.915,97.965,8370199989.0
2008-01-02 21:00:00,97.96,98.065,97.91,98.05,16865800018.0
2008-01-02 21:15:00,98.045,98.1,98.01,98.05,10656000003.0
2008-01-02 21:30:00,98.05,98.07,97.89,97.9,9701699969.0
2008-01-02 21:45:00,97.91,97.945,97.82,97.89,10580500016.0
2008-01-02 22:00:00,97.89,97.91,97.81,97.85,9684499987.0
2008-01-02 22:15:00,97.85,97.915,97.82,97.88,5807500007.0
2008-01-02 22:30:00,97.87,97.98,97.86,97.93,5902399992.0
2008-01-02 22:45:00,97.93,97.93,97.87,97.91,3600499993.0
2008-01-02 23:00:00,97.91,98.08,97.91,97.96,6644899941.0
2008-01-02 23:15:00,97.96,97.99,97.94,97.98,4152299988.0
2008-01-02 23:30:00,97.97,97.98,97.92,97.955,3907299994.0
2008-01-02 23:45:00,97.96,98.03,97.92,97.93,3801299983.0
2008-01-03 00:00:00,97.92,98.02,97.891,97.95,3563200000.0
2008-01-03 00:15:00,97.96,98.02,97.96,97.99,1986400004.0
2008-01-03 00:30:00,97.99,98.005,97.94,97.95,1866200000.0
2008-01-03 00:45:00,97.95,98.05,97.945,98.05,1410500000.0
2008-01-03 01:00:00,98.05,98.085,98.025,98.05,2073000000.0
2008-01-03 01:15:00,98.05,98.08,97.925,97.95,2969100000.0
2008-01-03 01:30:00,97.95,97.965,97.68,97.7,5436800001.0
2008-01-03 01:45:00,97.7,97.73,97.555,97.57,6669199999.0
2008-01-03 02:00:00,97.57,97.71,97.57,97.71,4667400001.0
2008-01-03 02:15:00,97.7,97.725,97.665,97.72,3863100000.0
2008-01-03 02:30:00,97.71,97.8,97.675,97.74,4707499998.0
2008-01-03 02:45:00,97.74,97.86,97.73,97.795,4230299997.0
2008-01-03 03:00:00,97.795,97.815,97.655,97.67,4306699983.0
2008-01-03 03:15:00,97.67,97.75,97.655,97.7,3136999988.0
2008-01-03 03:30:00,97.7,97.85,97.67,97.83,4736199997.0
2008-01-03 03:45:00,97.83,97.875,97.8,97.815,4853600004.0
2008-01-03 04:00:00,97.815,97.835,97.75,97.78,4659500002.0
2008-01-03 04:15:00,97.78,97.88,97.76,97.875,4831299993.0
2008-01-03 04:30:00,97.87,97.9,97.775,97.885,4734400010.0
2008-01-03 04:45:00,97.885,97.885,97.79,97.81,4691500007.0
2008-01-03 05:00:00,97.81,97.87,97.795,97.84,3331800004.0
2008-01-03 05:15:00,97.84,97.86,97.8,97.835,2381699996.0
2008-01-03 05:30:00,97.835,97.91,97.82,97.91,3621800003.0
2008-01-03 05:45:00,97.91,97.99,97.87,97.98,6678199964.0
2008-01-03 06:00:00,97.98,97.99,97.93,97.97,4144199987.0
2008-01-03 06:15:00,97.97,98.02,97.97,98.0,5427799989.0
2008-01-03 06:30:00,98.0,98.04,97.97,97.985,6063199996.0
2008-01-03 06:45:00,97.985,98.09,97.98,98.05,5908799989.0
2008-01-03 07:00:00,98.06,98.1,97.97,97.975,5722199992.0
2008-01-03 07:15:00,97.98,98.09,97.97,98.035,4135699992.0
2008-01-03 07:30:00,98.03,98.06,97.99,97.99,2555200000.0
2008-01-03 07:45:00,97.99,98.01,97.92,97.965,5645100003.0
2008-01-03 08:00:00,97.965,98.04,97.92,97.94,4879599984.0
2008-01-03 08:15:00,97.94,97.98,97.915,97.92,3529700003.0
2008-01-03 08:30:00,97.93,98.04,97.91,98.015,4843000009.0
2008-01-03 08:45:00,98.015,98.055,97.98,98.035,6783700000.0
2008-01-03 09:00:00,98.035,98.04,97.935,97.97,4834400000.0
2008-01-03 09:15:00,97.97,97.99,97.9,97.925,6720800012.0
2008-01-03 09:30:00,97.925,97.99,97.8,97.97,6809899989.0
2008-01-03 09:45:00,97.97,98.04,97.915,98.02,4076200002.0
2008-01-03 10:00:00,98.02,98.115,97.965,98.055,7527700004.0
2008-01-03 10:15:00,98.055,98.1,97.995,98.025,5592699998.0
2008-01-03 10:30:00,98.025,98.125,98.02,98.03,5399200004.0
2008-01-03 10:45:00,98.03,98.045,97.945,97.96,5738800001.0
2008-01-03 11:00:00,97.96,98.035,97.925,97.945,7918900009.0
2008-01-03 11:15:00,97.955,98.025,97.885,97.91,5167099999.0
2008-01-03 11:30:00,97.91,97.975,97.865,97.89,4480200003.0
2008-01-03 11:45:00,97.89,97.89,97.565,97.67,7262600022.0
2008-01-03 12:00:00,97.665,97.74,97.635,97.695,3228200000.0
2008-01-03 12:15:00,97.695,97.705,97.405,97.485,5682300005.0
2008-01-03 12:30:00,97.49,97.63,97.45,97.495,9016700004.0
2008-01-03 12:45:00,97.505,97.67,97.495,97.55,10707899993.0
2008-01-03 13:00:00,97.55,97.555,97.325,97.415,12194700001.0
2008-01-03 13:15:00,97.41,97.57,97.4,97.545,7682900003.0
2008-01-03 13:30:00,97.545,97.665,97.485,97.535,4067900003.0
2008-01-03 13:45:00,97.535,97.585,97.395,97.42,5641400005.0
2008-01-03 14:00:00,97.42,97.495,97.395,97.45,1652200000.0
2008-01-03 14:15:00,97.45,97.545,97.435,97.53,8747699999.0
2008-01-03 14:30:00,97.53,97.54,97.425,97.49,5833100004.0
2008-01-03 14:45:00,97.49,97.775,97.465,97.635,4264300000.0
2008-01-03 15:00:00,97.63,97.885,97.615,97.775,12521700001.0
2008-01-03 15:15:00,97.775,98.025,97.715,97.855,9046599999.0
2008-01-03 15:30:00,97.855,97.92,97.755,97.82,12130299992.0
2008-01-03 15:45:00,97.82,97.85,97.745,97.83,3833799999.0
2008-01-03 16:00:00,97.83,97.895,97.815,97.87,704900000.0
2008-01-03 16:15:00,97.865,97.98,97.835,97.965,1699800000.0
2008-01-03 16:30:00,97.955,98.155,97.915,98.075,6092699995.0
2008-01-03 16:45:00,98.08,98.16,98.03,98.045,5557100012.0
2008-01-03 17:00:00,98.045,98.255,98.02,98.185,4900900002.0
2008-01-03 17:15:00,98.185,98.245,98.145,98.215,4542500000.0
2008-01-03 17:30:00,98.215,98.335,98.205,98.315,7813700007.0
2008-01-03 17:45:00,98.315,98.33,98.195,98.25,5870200007.0
2008-01-03 18:00:00,98.245,98.35,98.195,98.215,5684699995.0
2008-01-03 18:15:00,98.215,98.29,98.185,98.255,4773299994.0
2008-01-03 18:30:00,98.255,98.385,98.245,98.375,6147800000.0
2008-01-03 18:45:00,98.375,98.495,98.355,98.405,5598999998.0
2008-01-03 19:00:00,98.405,98.47,98.375,98.45,4823299996.0
2008-01-03 19:15:00,98.45,98.465,98.405,98.44,1567400001.0
2008-01-03 19:30:00,98.44,98.505,98.385,98.415,1436200001.0
2008-01-03 19:45:00,98.415,98.46,98.395,98.44,1048500000.0
2008-01-03 20:00:00,98.445,98.49,98.395,98.465,1558500000.0
2008-01-03 20:15:00,98.465,98.5,98.355,98.43,1978699996.0
2008-01-03 20:30:00,98.43,98.475,98.355,98.465,2031299999.0
2008-01-03 20:45:00,98.455,98.47,98.365,98.375,1155600000.0
2008-01-03 21:00:00,98.375,98.395,98.285,98.295,1749800000.0
2008-01-03 21:15:00,98.295,98.33,98.275,98.31,1065400000.0
2008-01-03 21:30:00,98.31,98.345,98.285,98.305,973199996.0
2008-01-03 21:45:00,98.305,98.375,98.265,98.335,2592999998.0
2008-01-03 22:00:00,98.34,98.385,98.295,98.345,1274900000.0
2008-01-03 22:15:00,98.345,98.395,98.24,98.28,2021399999.0
2008-01-03 22:30:00,98.28,98.36,98.235,98.33,1764499997.0
2008-01-03 22:45:00,98.325,98.39,98.275,98.345,958799999.0
2008-01-03 23:00:00,98.345,98.455,98.32,98.455,1558499987.0
2008-01-03 23:15:00,98.455,98.46,98.335,98.365,959800001.0
2008-01-03 23:30:00,98.375,98.375,98.26,98.295,1732199997.0
2008-01-03 23:45:00,98.295,98.435,98.27,98.37,2330000002.0
2008-01-04 00:00:00,98.37,98.405,98.326,98.36,2950700000.0
2008-01-04 00:15:00,98.36,98.5,98.36,98.5,1993700000.0
2008-01-04 00:30:00,98.5,98.57,98.46,98.51,2782500001.0
2008-01-04 00:45:00,98.5,98.51,98.42,98.44,2473500000.0
2008-01-04 01:00:00,98.44,98.535,98.435,98.49,3057900000.0
2008-01-04 01:15:00,98.49,98.52,98.45,98.47,2675800000.0
2008-01-04 01:30:00,98.465,98.49,98.455,98.475,2426199999.0
2008-01-04 01:45:00,98.475,98.51,98.445,98.48,5407200011.0
2008-01-04 02:00:00,98.49,98.53,98.3,98.35,7127199989.0
2008-01-04 02:15:00,98.345,98.36,98.175,98.34,11108000003.0
2008-01-04 02:30:00,98.34,98.41,98.21,98.28,8477799998.0
2008-01-04 02:45:00,98.28,98.32,98.21,98.315,6474700000.0
2008-01-04 03:00:00,98.315,98.335,98.255,98.295,5102400000.0
2008-01-04 03:15:00,98.295,98.3,98.215,98.26,5991000001.0
2008-01-04 03:30:00,98.265,98.305,98.215,98.27,5069700000.0
2008-01-04 03:45:00,98.27,98.285,97.98,98.075,13653799995.0
2008-01-04 04:00:00,98.075,98.155,98.04,98.09,6868399998.0
2008-01-04 04:15:00,98.085,98.135,98.065,98.105,5947700003.0
2008-01-04 04:30:00,98.105,98.15,98.04,98.13,4459699993.0
2008-01-04 04:45:00,98.13,98.24,98.13,98.215,3903999992.0
2008-01-04 05:00:00,98.215,98.28,98.185,98.22,3546900000.0
2008-01-04 05:15:00,98.22,98.29,98.2,98.26,3396700008.0
2008-01-04 05:30:00,98.26,98.28,98.19,98.26,4437199985.0
2008-01-04 05:45:00,98.255,98.26,98.14,98.165,3049400000.0
2008-01-04 06:00:00,98.17,98.2,98.135,98.16,2785400000.0
2008-01-04 06:15:00,98.16,98.28,98.16,98.26,3996299999.0
2008-01-04 06:30:00,98.265,98.28,98.2,98.25,3440300011.0
2008-01-04 06:45:00,98.25,98.41,98.25,98.41,7412700019.0
2008-01-04 07:00:00,98.41,98.485,98.38,98.425,9564000007.0
2008-01-04 07:15:00,98.425,98.43,98.345,98.38,6050900002.0
2008-01-04 07:30:00,98.38,98.48,98.37,98.44,5298300011.0
2008-01-04 07:45:00,98.44,98.45,98.38,98.43,6942299993.0
2008-01-04 08:00:00,98.43,98.45,98.36,98.43,4078099995.0
2008-01-04 08:15:00,98.43,98.43,98.395,98.415,4004299998.0
2008-01-04 08:30:00,98.415,98.42,98.335,98.335,3652300001.0
2008-01-04 08:45:00,98.335,98.46,98.245,98.28,4035000003.0
2008-01-04 09:00:00,98.28,98.285,98.195,98.21,3628300000.0
2008-01-04 09:15:00,98.215,98.285,98.14,98.145,2547700004.0
2008-01-04 09:30:00,98.145,98.38,98.12,98.35,2267400000.0
2008-01-04 09:45:00,98.345,98.355,98.225,98.255,9003999990.0
2008-01-04 10:00:00,98.255,98.385,98.165,98.345,3715399996.0
2008-01-04 10:15:00,98.35,98.385,98.14,98.22,7461199999.0
2008-01-04 10:30:00,98.22,98.3,98.175,98.25,2729399997.0
2008-01-04 10:45:00,98.25,98.295,98.24,98.28,781700000.0
2008-01-04 11:00:00,98.28,98.305,98.18,98.23,1676600001.0
2008-01-04 11:15:00,98.235,98.31,98.195,98.26,864800001.0
2008-01-04 11:30:00,98.26,98.35,98.205,98.26,6151799990.0
2008-01-04 11:45:00,98.26,98.31,98.195,98.235,3740999994.0
2008-01-04 12:00:00,98.235,98.41,98.215,98.265,8394999981.0
2008-01-04 12:15:00,98.27,98.28,98.21,98.255,7193599985.0
2008-01-04 12:30:00,98.26,98.295,98.16,98.16,3834399994.0
2008-01-04 12:45:00,98.16,98.18,98.095,98.11,5568699997.0
2008-01-04 13:00:00,98.105,98.2,98.075,98.115,3111799999.0
2008-01-04 13:15:00,98.115,98.195,98.095,98.14,2587299997.0
2008-01-04 13:30:00,98.14,98.145,98.005,98.055,3732999984.0
2008-01-04 13:45:00,98.055,98.255,98.055,98.22,1560200000.0
2008-01-04 14:00:00,98.215,98.235,98.15,98.16,2363300000.0
2008-01-04 14:15:00,98.16,98.18,98.035,98.045,1367500004.0
2008-01-04 14:30:00,98.045,98.125,98.035,98.075,4373899997.0
2008-01-04 14:45:00,98.075,98.075,98.005,98.035,1739899999.0
2008-01-04 15:00:00,98.05,98.135,98.005,98.025,1427199999.0
2008-01-04 15:15:00,98.025,98.14,97.985,98.055,3841900000.0
2008-01-04 15:30:00,98.055,98.165,97.715,98.155,6307400003.0
2008-01-04 15:45:00,98.165,98.18,98.005,98.07,10790899966.0
2008-01-04 16:00:00,98.07,98.125,97.84,97.87,6965100002.0
2008-01-04 16:15:00,97.875,97.905,97.715,97.785,11222000001.0
2008-01-04 16:30:00,97.785,97.885,97.76,97.84,8243699994.0
2008-01-04 16:45:00,97.84,97.955,97.795,97.845,7275200002.0
2008-01-04 17:00:00,97.845,97.885,97.7,97.73,5900599999.0
2008-01-04 17:15:00,97.73,97.825,97.655,97.75,4492699999.0
2008-01-04 17:30:00,97.745,97.855,97.675,97.81,10249500008.0
2008-01-04 17:45:00,97.81,97.845,97.685,97.765,8193999998.0
2008-01-04 18:00:00,97.77,97.965,97.745,97.965,6518000002.0
2008-01-04 18:15:00,97.955,97.975,97.835,97.925,10444700004.0
2008-01-04 18:30:00,97.93,98.01,97.855,97.905,6809500002.0
2008-01-04 18:45:00,97.905,98.0,97.86,97.95,4742300005.0
2008-01-04 19:00:00,97.945,98.235,97.895,98.125,4720800002.0
2008-01-04 19:15:00,98.125,98.14,97.955,98.025,4849100003.0
2008-01-04 19:30:00,98.03,98.075,97.925,98.0,5958500001.0
2008-01-04 19:45:00,98.0,98.035,97.945,98.01,6367000000.0
2008-01-04 20:00:00,98.005,98.025,97.92,97.935,4690999997.0
2008-01-04 20:15:00,97.935,97.98,97.875,97.955,2675600000.0
2008-01-04 20:30:00,97.955,97.98,97.865,97.89,3362300000.0
2008-01-04 20:45:00,97.905,98.09,97.875,98.07,2936900000.0
2008-01-04 21:00:00,98.075,98.11,97.955,98.09,3013200000.0
2008-01-04 21:15:00,98.085,98.13,98.035,98.05,1912000000.0
2008-01-04 21:30:00,98.045,98.105,97.985,98.015,4013600001.0
2008-01-04 21:45:00,98.015,98.145,97.99,98.13,804200000.0
2008-01-04 22:00:00,98.13,98.155,98.035,98.045,3334500001.0
2008-01-04 22:15:00,98.045,98.115,98.015,98.09,2005899999.0
2008-01-04 22:30:00,98.09,98.13,98.065,98.12,1124400000.0
2008-01-04 22:45:00,98.12,98.14,97.97,98.005,1236500000.0
2008-01-04 23:00:00,97.995,98.002,97.923,97.949,4585999986.0
2008-01-04 23:15:00,97.931,97.956,97.799,97.841,1542099993.0
2008-01-04 23:30:00,97.845,97.984,97.845,97.953,3769999994.0
2008-01-04 23:45:00,97.958,98.019,97.889,97.925,2624799992.0
2008-01-07 00:00:00,97.876,98.1,97.859,98.05,15524199998.0
2008-01-07 00:15:00,98.05,98.09,97.99,98.005,3154500000.0
2008-01-07 00:30:00,98.03,98.03,97.96,97.99,1596400000.0
2008-01-07 00:45:00,97.98,98.095,97.98,98.07,987800000.0
2008-01-07 01:00:00,98.07,98.145,98.06,98.11,871400000.0
2008-01-07 01:15:00,98.12,98.145,98.09,98.14,800800002.0
2008-01-07 01:30:00,98.14,98.17,98.08,98.15,1555900000.0
2008-01-07 01:45:00,98.15,98.17,98.085,98.085,847000000.0
2008-01-07 02:00:00,98.085,98.115,98.02,98.085,2312400000.0
2008-01-07 02:15:00,98.085,98.14,98.075,98.11,2647500000.0
2008-01-07 02:30:00,98.115,98.19,98.1,98.19,4164500006.0
2008-01-07 02:45:00,98.195,98.29,98.135,98.21,8074100002.0
2008-01-07 03:00:00,98.21,98.325,98.17,98.28,4731499990.0
2008-01-07 03:15:00,98.28,98.41,98.28,98.34,4511399992.0
2008-01-07 03:30:00,98.335,98.41,98.27,98.35,8180399983.0
2008-01-07 03:45:00,98.35,98.355,98.235,98.24,5490000004.0
2008-01-07 04:00:00,98.24,98.295,98.235,98.295,4993699980.0
2008-01-07 04:15:00,98.295,98.3,98.18,98.215,4817999956.0
2008-01-07 04:30:00,98.215,98.215,98.04,98.08,9166399972.0
2008-01-07 04:45:00,98.085,98.1,97.995,98.085,6526199989.0
2008-01-07 05:00:00,98.08,98.145,98.06,98.08,4286299992.0
2008-01-07 05:15:00,98.08,98.135,98.07,98.13,2732999992.0
2008-01-07 05:30:00,98.13,98.17,98.04,98.085,5802499998.0
2008-01-07 05:45:00,98.085,98.165,98.05,98.135,4051300000.0
2008-01-07 06:00:00,98.135,98.145,98.08,98.115,6363500000.0
2008-01-07 06:15:00,98.115,98.165,98.09,98.125,2196400000.0
2008-01-07 06:30:00,98.115,98.145,98.08,98.095,2041600000.0
2008-01-07 06:45:00,98.095,98.14,98.055,98.095,4211699999.0
2008-01-07 07:00:00,98.095,98.12,98.045,98.095,4510400000.0
2008-01-07 07:15:00,98.095,98.195,98.08,98.15,2922900000.0
2008-01-07 07:30:00,98.15,98.225,98.145,98.21,2759400000.0
2008-01-07 07:45:00,98.21,98.225,98.17,98.205,1765900000.0
2008-01-07 08:00:00,98.205,98.215,98.125,98.16,5508200000.0
2008-01-07 08:15:00,98.15,98.185,98.09,98.135,1969000000.0
2008-01-07 08:30:00,98.135,98.145,98.02,98.03,5447799994.0
2008-01-07 08:45:00,98.03,98.12,98.025,98.11,6053199987.0
2008-01-07 09:00:00,98.11,98.12,97.94,97.955,11760000012.0
2008-01-07 09:15:00,97.955,98.145,97.945,98.065,13851100012.0
2008-01-07 09:30:00,98.065,98.155,98.05,98.115,5033299999.0
2008-01-07 09:45:00,98.125,98.135,97.985,98.085,10016700009.0
2008-01-07 10:00:00,98.075,98.2,98.025,98.19,16972699973.0
2008-01-07 10:15:00,98.195,98.205,98.1,98.155,13223600019.0
2008-01-07 10:30:00,98.155,98.18,98.035,98.07,10731099996.0
2008-01-07 10:45:00,98.07,98.14,97.96,97.96,10754099985.0
2008-01-07 11:00:00,97.96,98.05,97.945,98.0,13197699998.0
2008-01-07 11:15:00,98.0,98.02,97.92,97.935,14302600012.0
2008-01-07 11:30:00,97.935,98.04,97.93,98.02,11473299944.0
2008-01-07 11:45:00,98.02,98.04,97.965,98.005,12776600020.0
2008-01-07 12:00:00,98.01,98.055,97.9,98.055,12090099995.0
2008-01-07 12:15:00,98.06,98.155,97.92,97.935,13097100009.0
2008-01-07 12:30:00,97.935,98.055,97.93,98.04,4858799996.0
2008-01-07 12:45:00,98.03,98.055,97.885,97.98,10591599978.0
2008-01-07 13:00:00,97.98,98.0,97.885,97.935,11990700011.0
2008-01-07 13:15:00,97.94,98.0,97.87,97.93,14640999966.0
2008-01-07 13:30:00,97.925,97.94,97.845,97.87,15331699975.0
2008-01-07 13:45:00,97.87,97.955,97.86,97.94,11353699999.0
2008-01-07 14:00:00,97.94,98.01,97.93,98.0,13229500017.0
2008-01-07 14:15:00,97.99,98.095,97.975,98.045,6302599993.0
2008-01-07 14:30:00,98.045,98.055,97.94,97.97,3877599992.0
2008-01-07 14:45:00,97.97,98.015,97.91,97.93,11657800051.0
2008-01-07 15:00:00,97.93,98.075,97.92,97.965,12205499993.0
2008-01-07 15:15:00,97.965,97.98,97.81,97.915,15689800023.0
2008-01-07 15:30:00,97.91,98.01,97.88,97.92,10978000036.0
2008-01-07 15:45:00,97.935,97.945,97.84,97.88,12227399988.0
2008-01-07 16:00:00,97.88,97.97,97.82,97.94,5091099970.0
2008-01-07 16:15:00,97.93,97.97,97.905,97.91,7351900001.0
2008-01-07 16:30:00,97.91,98.05,97.9,98.0,12171300002.0
2008-01-07 16:45:00,98.0,98.06,97.97,98.005,9944200007.0
2008-01-07 17:00:00,98.005,98.02,97.935,97.94,12772499983.0
2008-01-07 17:15:00,97.95,97.95,97.72,97.78,11372200013.0
2008-01-07 17:30:00,97.78,97.845,97.73,97.76,10629999997.0
2008-01-07 17:45:00,97.76,97.785,97.605,97.63,6592399995.0
2008-01-07 18:00:00,97.63,97.75,97.62,97.68,18694700045.0
2008-01-07 18:15:00,97.67,97.685,97.52,97.575,13199600000.0
2008-01-07 18:30:00,97.57,97.66,97.515,97.655,10092499999.0
2008-01-07 18:45:00,97.655,97.695,97.55,97.6,4987299997.0
2008-01-07 19:00:00,97.6,97.65,97.485,97.52,10384800001.0
2008-01-07 19:15:00,97.52,97.605,97.47,97.565,3734299975.0
2008-01-07 19:30:00,97.55,97.64,97.515,97.595,7948499994.0
2008-01-07 19:45:00,97.6,97.67,97.57,97.585,5500599979.0
2008-01-07 20:00:00,97.585,97.65,97.555,97.585,5071499976.0
2008-01-07 20:15:00,97.585,97.62,97.555,97.595,10363500054.0
2008-01-07 20:30:00,97.595,97.625,97.5,97.56,10252399969.0
2008-01-07 20:45:00,97.555,97.7,97.55,97.665,9918599961.0
2008-01-07 21:00:00,97.665,97.715,97.55,97.57,9924599991.0
2008-01-07 21:15:00,97.57,97.635,97.555,97.585,10472900017.0
2008-01-07 21:30:00,97.585,97.695,97.555,97.64,18419699960.0
2008-01-07 21:45:00,97.64,97.7,97.57,97.69,13311899985.0
2008-01-07 22:00:00,97.685,97.775,97.655,97.725,4176799996.0
2008-01-07 22:15:00,97.725,97.745,97.62,97.63,6387599995.0
2008-01-07 22:30:00,97.625,97.675,97.585,97.655,5561899996.0
2008-01-07 22:45:00,97.655,97.74,97.645,97.685,9320000016.0
2008-01-07 23:00:00,97.685,97.85,97.675,97.795,9137799998.0
2008-01-07 23:15:00,97.795,97.825,97.715,97.725,9684700017.0
2008-01-07 23:30:00,97.725,97.765,97.685,97.71,4367099990.0
2008-01-07 23:45:00,97.71,97.805,97.71,97.74,4002799999.0
2008-01-08 00:00:00,97.73,97.75,97.645,97.665,5300000000.0
2008-01-08 00:15:00,97.665,97.71,97.615,97.675,6558299988.0
2008-01-08 00:30:00,97.675,97.745,97.645,97.715,5949999990.0
2008-01-08 00:45:00,97.715,97.82,97.705,97.785,2281799997.0
2008-01-08 01:00:00,97.785,97.81,97.755,97.795,4039800003.0
2008-01-08 01:15:00,97.795,97.815,97.765,97.785,1379300000.0
2008-01-08 01:30:00,97.785,97.8,97.735,97.765,2508400000.0
2008-01-08 01:45:00,97.765,97.78,97.69,97.695,3717500000.0
2008-01-08 02:00:00,97.695,97.705,97.485,97.625,7168399995.0
2008-01-08 02:15:00,97.625,97.675,97.555,97.62,5154800008.0
2008-01-08 02:30:00,97.62,97.68,97.565,97.61,4270699989.0
2008-01-08 02:45:00,97.61,97.705,97.6,97.635,6277000001.0
2008-01-08 03:00:00,97.635,97.675,97.575,97.61,8997299979.0
2008-01-08 03:15:00,97.595,97.62,97.535,97.555,6319500009.0
2008-01-08 03:30:00,97.555,97.57,97.515,97.565,4035999999.0
2008-01-08 03:45:00,97.565,97.62,97.56,97.595,2583599999.0
2008-01-08 04:00:00,97.605,97.645,97.58,97.625,8961100002.0
2008-01-08 04:15:00,97.635,97.675,97.555,97.645,11300599950.0
2008-01-08 04:30:00,97.64,97.675,97.605,97.635,9313699963.0
2008-01-08 04:45:00,97.63,97.775,97.63,97.75,7348899949.0
2008-01-08 05:00:00,97.75,97.76,97.615,97.625,9375699969.0
2008-01-08 05:15:00,97.63,97.84,97.615,97.82,9284999986.0
2008-01-08 05:30:00,97.82,97.89,97.795,97.81,4358899996.0
2008-01-08 05:45:00,97.81,97.855,97.745,97.79,9481299932.0
2008-01-08 06:00:00,97.79,97.87,97.725,97.77,7812399989.0
2008-01-08 06:15:00,97.77,97.81,97.655,97.695,11233399950.0
2008-01-08 06:30:00,97.695,97.74,97.685,97.69,7514499978.0
2008-01-08 06:45:00,97.685,97.725,97.625,97.71,8911499981.0
2008-01-08 07:00:00,97.71,97.785,97.675,97.75,10687299917.0
2008-01-08 07:15:00,97.745,97.84,97.735,97.81,7516999966.0
2008-01-08 07:30:00,97.805,97.835,97.765,97.79,8686299954.0
2008-01-08 07:45:00,97.785,97.805,97.745,97.77,4861399997.0
2008-01-08 08:00:00,97.77,97.875,97.735,97.87,9475499998.0
2008-01-08 08:15:00,97.87,97.94,97.835,97.905,8004099993.0
2008-01-08 08:30:00,97.905,97.97,97.845,97.88,8190699981.0
2008-01-08 08:45:00,97.88,97.925,97.755,97.905,9841999996.0
2008-01-08 09:00:00,97.915,98.035,97.88,97.885,14625900011.0
2008-01-08 09:15:00,97.885,97.95,97.805,97.885,14430899982.0
2008-01-08 09:30:00,97.89,98.025,97.85,97.98,11042100008.0
2008-01-08 09:45:00,97.98,98.05,97.915,98.04,11564699971.0
2008-01-08 10:00:00,98.035,98.075,97.895,97.96,8693300013.0
2008-01-08 10:15:00,97.96,98.03,97.895,98.02,14922999988.0
2008-01-08 10:30:00,98.025,98.13,97.975,98.03,9147500039.0
2008-01-08 10:45:00,98.03,98.17,98.025,98.135,11368600065.0
2008-01-08 11:00:00,98.135,98.185,98.1,98.155,10593800043.0
2008-01-08 11:15:00,98.155,98.165,98.02,98.055,8520500038.0
2008-01-08 11:30:00,98.055,98.205,98.025,98.09,12145000002.0
2008-01-08 11:45:00,98.095,98.245,98.095,98.235,6222300015.0
2008-01-08 12:00:00,98.23,98.34,98.135,98.165,14943700005.0
2008-01-08 12:15:00,98.175,98.225,98.125,98.175,12886000000.0
2008-01-08 12:30:00,98.175,98.23,98.13,98.165,6276000011.0
2008-01-08 12:45:00,98.17,98.18,98.075,98.115,14254800035.0
2008-01-08 13:00:00,98.115,98.205,98.115,98.145,6304400018.0
2008-01-08 13:15:00,98.165,98.175,98.115,98.17,6688700000.0
2008-01-08 13:30:00,98.17,98.235,98.155,98.21,8175300022.0
2008-01-08 13:45:00,98.21,98.245,98.165,98.205,9199900016.0
2008-01-08 14:00:00,98.205,98.26,98.175,98.225,5865200022.0
2008-01-08 14:15:00,98.225,98.25,98.145,98.215,10031000026.0
2008-01-08 14:30:00,98.215,98.23,98.105,98.18,9836000011.0
2008-01-08 14:45:00,98.18,98.2,98.095,98.125,8188400018.0
2008-01-08 15:00:00,98.125,98.145,97.85,98.115,17010999977.0
2008-01-08 15:15:00,98.115,98.135,98.015,98.115,16520000029.0
2008-01-08 15:30:00,98.115,98.115,97.895,97.935,9790300026.0
2008-01-08 15:45:00,97.935,97.98,97.815,97.835,14812300030.0
2008-01-08 16:00:00,97.835,98.18,97.755,97.835,14978499982.0
2008-01-08 16:15:00,97.835,98.02,97.775,97.965,17591199979.0
2008-01-08 16:30:00,97.965,98.1,97.94,98.075,16981300097.0
2008-01-08 16:45:00,98.075,98.13,98.015,98.015,13945000010.0
2008-01-08 17:00:00,98.015,98.245,97.965,98.23,13862000035.0
2008-01-08 17:15:00,98.23,98.3,98.16,98.2,10311799990.0
2008-01-08 17:30:00,98.2,98.325,98.135,98.305,12677000030.0
2008-01-08 17:45:00,98.305,98.41,98.285,98.355,12228700025.0
2008-01-08 18:00:00,98.355,98.39,98.185,98.19,10124300015.0
2008-01-08 18:15:00,98.185,98.235,98.105,98.115,3988799983.0
2008-01-08 18:30:00,98.115,98.195,98.08,98.14,5785199966.0
2008-01-08 18:45:00,98.14,98.17,98.065,98.105,7372099991.0
2008-01-08 19:00:00,98.105,98.15,98.055,98.13,5053699960.0
2008-01-08 19:15:00,98.13,98.2,98.095,98.135,3228100005.0
2008-01-08 19:30:00,98.155,98.16,98.055,98.105,3547899983.0
2008-01-08 19:45:00,98.085,98.24,98.085,98.165,5755099996.0
2008-01-08 20:00:00,98.17,98.3,98.075,98.22,7477399988.0
2008-01-08 20:15:00,98.205,98.285,98.125,98.255,5026300001.0
2008-01-08 20:30:00,98.255,98.265,98.14,98.185,5673899996.0
2008-01-08 20:45:00,98.185,98.235,98.16,98.22,2921399994.0
2008-01-08 21:00:00,98.215,98.325,98.145,98.265,4867499983.0
2008-01-08 21:15:00,98.265,98.29,98.185,98.22,7794200018.0
2008-01-08 21:30:00,98.22,98.23,98.105,98.125,9570900010.0
2008-01-08 21:45:00,98.125,98.145,98.065,98.09,13976700034.0
2008-01-08 22:00:00,98.085,98.135,98.035,98.065,9518299996.0
2008-01-08 22:15:00,98.065,98.08,97.845,97.905,7560099995.0
2008-01-08 22:30:00,97.905,98.005,97.845,97.94,6046599988.0
2008-01-08 22:45:00,97.925,97.985,97.815,97.935,5153999991.0
2008-01-08 23:00:00,97.915,97.94,97.765,97.795,6074899995.0
2008-01-08 23:15:00,97.795,97.945,97.775,97.865,7224699998.0
2008-01-08 23:30:00,97.875,97.895,97.825,97.875,3152800000.0
2008-01-08 23:45:00,97.875,97.915,97.83,97.85,4290400000.0
2008-01-09 00:00:00,97.85,97.87,97.75,97.8,5523000000.0
2008-01-09 00:15:00,97.8,97.875,97.76,97.87,7447100007.0
2008-01-09 00:30:00,97.87,97.965,97.87,97.945,5691900001.0
2008-01-09 00:45:00,97.945,97.975,97.905,97.925,3484000002.0
2008-01-09 01:00:00,97.925,98.0,97.915,97.985,3108800005.0
2008-01-09 01:15:00,97.985,98.01,97.92,97.985,2642500001.0
2008-01-09 01:30:00,97.99,97.99,97.895,97.93,4387500004.0
2008-01-09 01:45:00,97.93,98.005,97.915,97.955,3347099997.0
2008-01-09 02:00:00,97.96,97.98,97.885,97.895,3519200010.0
2008-01-09 02:15:00,97.895,97.97,97.855,97.955,5375199999.0
2008-01-09 02:30:00,97.955,98.025,97.945,98.015,2318400000.0
2008-01-09 02:45:00,98.015,98.12,97.995,98.105,2503499999.0
2008-01-09 03:00:00,98.105,98.115,98.045,98.105,1919400000.0
2008-01-09 03:15:00,98.1,98.145,98.065,98.135,3463300003.0
2008-01-09 03:30:00,98.14,98.185,98.1,98.1,13755600032.0
2008-01-09 03:45:00,98.175,98.19,98.105,98.165,9211900000.0
2008-01-09 04:00:00,98.165,98.175,98.1,98.125,10372199996.0
2008-01-09 04:15:00,98.115,98.165,98.05,98.115,11331699868.0
2008-01-09 04:30:00,98.125,98.15,98.04,98.11,15091299997.0
2008-01-09 04:45:00,98.05,98.11,98.045,98.1,11669499994.0
2008-01-09 05:00:00,98.1,98.13,98.045,98.06,16222199997.0
2008-01-09 05:15:00,98.1,98.13,98.005,98.065,16249799907.0
2008-01-09 05:30:00,98.065,98.15,98.015,98.065,16907400013.0
2008-01-09 05:45:00,98.065,98.16,98.04,98.07,16123099934.0
2008-01-09 06:00:00,98.07,98.14,98.055,98.12,11554900000.0
2008-01-09 06:15:00,98.15,98.33,98.1,98.29,18732800130.0
2008-01-09 06:30:00,98.28,98.31,98.105,98.17,22023600246.0
2008-01-09 06:45:00,98.17,98.19,98.12,98.145,11325200000.0
2008-01-09 07:00:00,98.145,98.5,98.135,98.47,19764900157.0
2008-01-09 07:15:00,98.165,98.45,98.145,98.38,26224300028.0
2008-01-09 07:30:00,98.39,98.41,98.245,98.35,28086600000.0
2008-01-09 07:45:00,98.33,98.48,98.21,98.45,20405200057.0
2008-01-09 08:00:00,98.44,98.51,98.325,98.43,17816000050.0
2008-01-09 08:15:00,98.44,98.46,98.335,98.39,16811000083.0
2008-01-09 08:30:00,98.39,98.55,98.315,98.55,21966999936.0
2008-01-09 08:45:00,98.54,98.55,98.345,98.45,22846199999.0
2008-01-09 09:00:00,98.445,98.475,98.395,98.425,16044199975.0
2008-01-09 09:15:00,98.42,98.52,98.345,98.52,12295299955.0
2008-01-09 09:30:00,98.525,98.575,98.425,98.565,11272199966.0
2008-01-09 09:45:00,98.56,98.565,98.475,98.51,8811099950.0
2008-01-09 10:00:00,98.51,98.53,98.35,98.425,15700599994.0
2008-01-09 10:15:00,98.43,98.46,98.325,98.39,9763299987.0
2008-01-09 10:30:00,98.12,98.405,98.1,98.325,19505299979.0
2008-01-09 10:45:00,98.325,98.345,98.165,98.235,12313000003.0
2008-01-09 11:00:00,98.235,98.295,98.195,98.23,14480399969.0
2008-01-09 11:15:00,98.19,98.335,98.11,98.115,11729199954.0
2008-01-09 11:30:00,98.115,98.52,98.075,98.5,10471399992.0
2008-01-09 11:45:00,98.13,98.47,98.095,98.195,17634999999.0
2008-01-09 12:00:00,98.2,98.275,98.165,98.24,9542100001.0
2008-01-09 12:15:00,98.24,98.38,98.23,98.38,8515900023.0
2008-01-09 12:30:00,98.37,98.535,98.26,98.515,18780600053.0
2008-01-09 12:45:00,98.505,98.525,98.29,98.31,14825900064.0
2008-01-09 13:00:00,98.31,98.365,98.135,98.31,7533199997.0
2008-01-09 13:15:00,98.31,98.445,98.295,98.415,14017899990.0
2008-01-09 13:30:00,98.42,98.42,98.26,98.335,11720700035.0
2008-01-09 13:45:00,98.335,98.37,98.27,98.305,8210900002.0
2008-01-09 14:00:00,98.31,98.405,98.215,98.285,8756100003.0
2008-01-09 14:15:00,98.285,98.405,98.275,98.34,9070600004.0
2008-01-09 14:30:00,98.34,98.355,98.27,98.345,9190300005.0
2008-01-09 14:45:00,98.345,98.36,98.26,98.27,6487099999.0
2008-01-09 15:00:00,98.27,98.31,98.12,98.14,9004400008.0
2008-01-09 15:15:00,98.14,98.255,98.095,98.175,10670799997.0
2008-01-09 15:30:00,98.175,98.23,98.09,98.1,7972299997.0
2008-01-09 15:45:00,98.09,98.125,97.96,98.125,10369500014.0
2008-01-09 16:00:00,98.125,98.17,98.035,98.15,8393800002.0
2008-01-09 16:15:00,98.15,98.175,98.055,98.105,14810500024.0
2008-01-09 16:30:00,98.105,98.165,98.045,98.125,21566900067.0
2008-01-09 16:45:00,98.125,98.195,98.07,98.165,19662200017.0
2008-01-09 17:00:00,98.165,98.285,98.15,98.265,19523100017.0
2008-01-09 17:15:00,98.24,98.3,98.075,98.125,22139300052.0
2008-01-09 17:30:00,98.125,98.19,98.095,98.11,13230299988.0
2008-01-09 17:45:00,98.105,98.255,98.045,98.245,26669199971.0
2008-01-09 18:00:00,98.245,98.255,98.08,98.23,23776300014.0
2008-01-09 18:15:00,98.23,98.315,98.07,98.2,17323200029.0
2008-01-09 18:30:00,98.2,98.27,98.145,98.165,22070499997.0
2008-01-09 18:45:00,98.165,98.185,98.015,98.085,19997700028.0
2008-01-09 19:00:00,98.085,98.135,98.07,98.11,18082100025.0
2008-01-09 19:15:00,98.11,98.245,98.05,98.225,22823400019.0
2008-01-09 19:30:00,98.22,98.255,97.97,98.0,20804700014.0
2008-01-09 19:45:00,98.11,98.17,98.05,98.11,15817500018.0
2008-01-09 20:00:00,98.11,98.16,98.01,98.05,19977200042.0
2008-01-09 20:15:00,98.07,98.13,98.0,98.065,23348700033.0
2008-01-09 20:30:00,98.065,98.095,97.975,98.015,15224099982.0
2008-01-09 20:45:00,98.015,98.085,97.975,98.08,16140900012.0
2008-01-09 21:00:00,98.08,98.19,98.015,98.055,21410100019.0
2008-01-09 21:15:00,98.055,98.25,97.985,98.19,26370300026.0
2008-01-09 21:30:00,98.2,98.21,98.035,98.065,27873800153.0
2008-01-09 21:45:00,98.065,98.52,98.045,98.195,28081500102.0
2008-01-09 22:00:00,98.47,98.47,98.145,98.43,22628099990.0
2008-01-09 22:15:00,98.175,98.44,98.165,98.185,21681800001.0
2008-01-09 22:30:00,98.185,98.43,98.155,98.43,24740599986.0
2008-01-09 22:45:00,98.44,98.55,98.27,98.52,27656699928.0
2008-01-09 23:00:00,98.455,98.53,98.335,98.435,23560699969.0
2008-01-09 23:15:00,98.48,98.49,98.375,98.45,25624499979.0
2008-01-09 23:30:00,98.42,98.46,98.36,98.43,17956499994.0
2008-01-09 23:45:00,98.45,98.64,98.435,98.49,26671799992.0
2008-01-10 00:00:00,98.49,98.58,98.41,98.46,17818700000.0
2008-01-10 00:15:00,98.46,98.49,98.39,98.44,16603400000.0
2008-01-10 00:30:00,98.44,98.455,98.395,98.44,9735800000.0
2008-01-10 00:45:00,98.43,98.575,98.43,98.47,9743600000.0
2008-01-10 01:00:00,98.47,98.615,98.43,98.58,20410500004.0
2008-01-10 01:15:00,98.58,98.585,98.525,98.56,11570600000.0
2008-01-10 01:30:00,98.56,98.57,98.475,98.48,13412299997.0
2008-01-10 01:45:00,98.48,98.495,98.395,98.415,15446199996.0
2008-01-10 02:00:00,98.42,98.535,98.405,98.51,12381899869.0
2008-01-10 02:15:00,98.51,98.61,98.5,98.57,12106499971.0
2008-01-10 02:30:00,98.57,98.61,98.54,98.56,13501300033.0
2008-01-10 02:45:00,98.555,98.665,98.54,98.59,7849900000.0
2008-01-10 03:00:00,98.585,98.645,98.575,98.615,9243400010.0
2008-01-10 03:15:00,98.6,98.63,98.505,98.53,11122100075.0
2008-01-10 03:30:00,98.53,98.535,98.42,98.465,7552000004.0
2008-01-10 03:45:00,98.465,98.48,98.37,98.44,10677500001.0
2008-01-10 04:00:00,98.44,98.46,98.295,98.31,6857200007.0
2008-01-10 04:15:00,98.31,98.455,98.285,98.32,8001000003.0
2008-01-10 04:30:00,98.32,98.425,98.315,98.375,9927100014.0
2008-01-10 04:45:00,98.375,98.405,98.285,98.365,10694700000.0
2008-01-10 05:00:00,98.365,98.38,98.235,98.31,9764800001.0
2008-01-10 05:15:00,98.31,98.4,98.265,98.3,11497400007.0
2008-01-10 05:30:00,98.3,98.36,98.265,98.335,10900600007.0
2008-01-10 05:45:00,98.34,98.415,98.325,98.38,11055300000.0
2008-01-10 06:00:00,98.395,98.48,98.395,98.475,13295999997.0
2008-01-10 06:15:00,98.475,98.495,98.395,98.43,11971700000.0
2008-01-10 06:30:00,98.425,98.495,98.415,98.47,8656700002.0
2008-01-10 06:45:00,98.47,98.475,98.33,98.425,12405900012.0
2008-01-10 07:00:00,98.425,98.445,98.375,98.41,10542700024.0
2008-01-10 07:15:00,98.41,98.455,98.335,98.37,15703100080.0
2008-01-10 07:30:00,98.37,98.435,98.33,98.365,7311900001.0
2008-01-10 07:45:00,98.365,98.41,98.215,98.235,12745200026.0
2008-01-10 08:00:00,98.245,98.405,98.215,98.365,8713100001.0
2008-01-10 08:15:00,98.365,98.4,98.305,98.325,11169700006.0
2008-01-10 08:30:00,98.325,98.42,98.325,98.375,9676600014.0
2008-01-10 08:45:00,98.375,98.41,98.335,98.37,12037799998.0
2008-01-10 09:00:00,98.365,98.39,98.235,98.32,17258600009.0
2008-01-10 09:15:00,98.32,98.415,98.305,98.37,15660800007.0
2008-01-10 09:30:00,98.37,98.43,98.335,98.38,9533800006.0
2008-01-10 09:45:00,98.38,98.45,98.325,98.44,14556600033.0
2008-01-10 10:00:00,98.45,98.45,98.315,98.37,9553100029.0
2008-01-10 10:15:00,98.37,98.43,98.325,98.42,10109499953.0
2008-01-10 10:30:00,98.42,98.545,98.355,98.5,10167299997.0
2008-01-10 10:45:00,98.5,98.515,98.405,98.49,9707900017.0
2008-01-10 11:00:00,98.49,98.555,98.445,98.51,9284200004.0
2008-01-10 11:15:00,98.51,98.63,98.495,98.565,9962900014.0
2008-01-10 11:30:00,98.565,98.77,98.555,98.745,12542300005.0
2008-01-10 11:45:00,98.745,98.835,98.735,98.805,8453999996.0
2008-01-10 12:00:00,98.805,98.9,98.785,98.87,11963399997.0
2008-01-10 12:15:00,98.865,98.93,98.805,98.82,7907599974.0
2008-01-10 12:30:00,98.82,98.82,98.655,98.72,7472399986.0
2008-01-10 12:45:00,98.72,98.85,98.68,98.8,10747199972.0
2008-01-10 13:00:00,98.8,98.815,98.745,98.76,11617399914.0
2008-01-10 13:15:00,98.76,98.785,98.7,98.705,7836199987.0
2008-01-10 13:30:00,98.705,98.755,98.67,98.695,7586399931.0
2008-01-10 13:45:00,98.695,98.745,98.655,98.705,9269999958.0
2008-01-10 14:00:00,98.7,98.87,98.635,98.81,7639400004.0
2008-01-10 14:15:00,98.825,98.84,98.755,98.765,12358700059.0
2008-01-10 14:30:00,98.76,98.8,98.7,98.755,8781000008.0
2008-01-10 14:45:00,98.765,98.85,98.695,98.735,9801100007.0
2008-01-10 15:00:00,98.735,98.85,98.725,98.85,7324699984.0
2008-01-10 15:15:00,98.855,98.88,98.735,98.735,7250700015.0
2008-01-10 15:30:00,98.735,98.83,98.64,98.7,5026600008.0
2008-01-10 15:45:00,98.695,98.745,98.495,98.655,7898299987.0
2008-01-10 16:00:00,98.655,98.725,98.545,98.675,11737299988.0
2008-01-10 16:15:00,98.675,98.75,98.625,98.65,6924600003.0
2008-01-10 16:30:00,98.65,98.825,98.595,98.77,5431999991.0
2008-01-10 16:45:00,98.77,98.95,98.715,98.92,7819799994.0
2008-01-10 17:00:00,98.92,99.095,98.885,98.965,6200699998.0
2008-01-10 17:15:00,98.965,99.045,98.805,98.875,5569499997.0
2008-01-10 17:30:00,98.86,98.995,98.85,98.915,3722200002.0
2008-01-10 17:45:00,98.915,98.915,98.805,98.84,7334600002.0
2008-01-10 18:00:00,98.84,98.86,98.725,98.745,9029899983.0
2008-01-10 18:15:00,98.745,98.87,98.735,98.835,7388300013.0
2008-01-10 18:30:00,98.835,98.855,98.785,98.79,4979099999.0
2008-01-10 18:45:00,98.79,98.845,98.72,98.81,6645500002.0
2008-01-10 19:00:00,98.815,98.995,98.785,98.99,3622199999.0
2008-01-10 19:15:00,98.99,99.145,98.925,98.975,4426699999.0
2008-01-10 19:30:00,98.975,99.085,98.855,99.03,4210200001.0
2008-01-10 19:45:00,99.03,99.205,98.945,99.12,3901199997.0
2008-01-10 20:00:00,99.12,99.18,98.975,99.085,3076900000.0
2008-01-10 20:15:00,99.085,99.17,99.005,99.095,4739100001.0
2008-01-10 20:30:00,99.105,99.16,99.0,99.095,6067900001.0
2008-01-10 20:45:00,99.095,99.15,99.035,99.115,5456600001.0
2008-01-10 21:00:00,99.115,99.15,99.025,99.06,4309800001.0
2008-01-10 21:15:00,99.06,99.15,99.04,99.09,7823000008.0
2008-01-10 21:30:00,99.09,99.13,99.02,99.07,3700600000.0
2008-01-10 21:45:00,99.07,99.22,99.06,99.195,4532400003.0
2008-01-10 22:00:00,99.195,99.25,99.095,99.21,7376399996.0
2008-01-10 22:15:00,99.21,99.215,99.1,99.15,4020200003.0
2008-01-10 22:30:00,99.15,99.24,99.15,99.165,3656900000.0
2008-01-10 22:45:00,99.165,99.195,99.115,99.175,5758100009.0
2008-01-10 23:00:00,99.175,99.2,99.095,99.13,10108900002.0
2008-01-10 23:15:00,99.145,99.195,99.115,99.15,6811400001.0
2008-01-10 23:30:00,99.15,99.215,99.145,99.175,10323700048.0
2008-01-10 23:45:00,99.175,99.18,99.035,99.055,21586999978.0
2008-01-11 00:00:00,99.055,99.13,99.005,99.11,17709000000.0
2008-01-11 00:15:00,99.11,99.22,99.08,99.105,16946500151.0
2008-01-11 00:30:00,99.105,99.195,99.09,99.15,6536600000.0
2008-01-11 00:45:00,99.15,99.225,99.12,99.205,11328400037.0
2008-01-11 01:00:00,99.205,99.285,99.175,99.265,10880599983.0
2008-01-11 01:15:00,99.265,99.29,99.15,99.185,11801800006.0
2008-01-11 01:30:00,99.185,99.245,99.18,99.215,4635800000.0
2008-01-11 01:45:00,99.23,99.28,99.2,99.235,6514999962.0
2008-01-11 02:00:00,99.235,99.26,99.115,99.12,9006300065.0
2008-01-11 02:15:00,99.12,99.205,99.105,99.185,9772900087.0
2008-01-11 02:30:00,99.185,99.27,99.175,99.225,4256000000.0
2008-01-11 02:45:00,99.24,99.3,99.215,99.225,6003700008.0
2008-01-11 03:00:00,99.23,99.305,99.225,99.235,8895400005.0
2008-01-11 03:15:00,99.235,99.26,99.175,99.24,8686600002.0
2008-01-11 03:30:00,99.24,99.25,99.135,99.195,3409700016.0
2008-01-11 03:45:00,99.195,99.26,99.17,99.21,2996800000.0
2008-01-11 04:00:00,99.21,99.23,99.175,99.205,6980600003.0
2008-01-11 04:15:00,99.215,99.25,99.115,99.245,7823400001.0
2008-01-11 04:30:00,99.245,99.28,99.205,99.225,12446600006.0
2008-01-11 04:45:00,99.225,99.25,99.205,99.24,5929300000.0
2008-01-11 05:00:00,99.24,99.245,99.19,99.215,5655099998.0
2008-01-11 05:15:00,99.215,99.215,99.165,99.17,9925300000.0
2008-01-11 05:30:00,99.17,99.19,99.04,99.07,8160200001.0
2008-01-11 05:45:00,99.07,99.21,98.995,99.16,6021400000.0
2008-01-11 06:00:00,99.16,99.24,99.1,99.165,3684200002.0
2008-01-11 06:15:00,99.165,99.265,99.13,99.26,3098300000.0
2008-01-11 06:30:00,99.265,99.27,99.17,99.215,5927400000.0
2008-01-11 06:45:00,99.205,99.29,99.175,99.28,5109700000.0
2008-01-11 07:00:00,99.285,99.285,99.225,99.225,5887200003.0
2008-01-11 07:15:00,99.225,99.315,99.195,99.3,4375000000.0
2008-01-11 07:30:00,99.3,99.35,99.14,99.2,6993800001.0
2008-01-11 07:45:00,99.2,99.25,99.065,99.18,10039800010.0
2008-01-11 08:00:00,99.175,99.25,99.04,99.17,11836900006.0
2008-01-11 08:15:00,99.17,99.22,99.095,99.115,5539200013.0
2008-01-11 08:30:00,99.115,99.175,98.9,99.015,7619399996.0
2008-01-11 08:45:00,99.015,99.03,98.83,98.9,7010100001.0
2008-01-11 09:00:00,98.915,99.03,98.835,98.985,7088500008.0
2008-01-11 09:15:00,98.98,98.99,98.85,98.99,7388400020.0
2008-01-11 09:30:00,98.99,99.08,98.905,99.065,11747400014.0
2008-01-11 09:45:00,99.065,99.165,98.92,99.07,6869900005.0
2008-01-11 10:00:00,99.07,99.135,98.965,99.09,6471300001.0
2008-01-11 10:15:00,99.085,99.185,99.015,99.085,5802099997.0
2008-01-11 10:30:00,99.095,99.145,99.015,99.035,12099799994.0
2008-01-11 10:45:00,99.035,99.065,98.805,98.855,12621900008.0
2008-01-11 11:00:00,98.865,98.91,98.795,98.9,6669200004.0
2008-01-11 11:15:00,98.9,98.91,98.73,98.845,7843500003.0
2008-01-11 11:30:00,98.845,98.98,98.795,98.825,11970899976.0
2008-01-11 11:45:00,98.825,98.97,98.805,98.855,6557600004.0
2008-01-11 12:00:00,98.855,98.93,98.835,98.875,10437700007.0
2008-01-11 12:15:00,98.875,98.88,98.705,98.745,4995000009.0
2008-01-11 12:30:00,98.745,98.76,98.675,98.69,6012200000.0
2008-01-11 12:45:00,98.69,98.72,98.625,98.715,7157499997.0
2008-01-11 13:00:00,98.715,98.8,98.655,98.745,4202299999.0
2008-01-11 13:15:00,98.745,98.82,98.695,98.785,6132700008.0
2008-01-11 13:30:00,98.79,98.815,98.665,98.735,5197600009.0
2008-01-11 13:45:00,98.745,98.77,98.65,98.71,4264900003.0
2008-01-11 14:00:00,98.71,98.78,98.585,98.605,4211899998.0
2008-01-11 14:15:00,98.605,98.7,98.555,98.635,6363700002.0
2008-01-11 14:30:00,98.635,98.835,98.625,98.805,6364800006.0
2008-01-11 14:45:00,98.81,98.875,98.75,98.765,5272799999.0
2008-01-11 15:00:00,98.775,98.865,98.725,98.8,6157200004.0
2008-01-11 15:15:00,98.795,98.84,98.725,98.755,5953100008.0
2008-01-11 15:30:00,98.755,98.895,98.715,98.885,4865299996.0
2008-01-11 15:45:00,98.885,98.97,98.86,98.955,5039799998.0
2008-01-11 16:00:00,98.955,99.015,98.895,98.915,5087100004.0
2008-01-11 16:15:00,98.915,98.935,98.805,98.84,4603900000.0
2008-01-11 16:30:00,98.825,98.865,98.78,98.845,5067299993.0
2008-01-11 16:45:00,98.845,98.945,98.805,98.875,6353600006.0
2008-01-11 17:00:00,98.865,98.92,98.765,98.895,7557735019.0
2008-01-11 17:15:00,98.895,98.915,98.755,98.785,8259199985.0
2008-01-11 17:30:00,98.785,98.88,98.755,98.865,5993200015.0
2008-01-11 17:45:00,98.865,98.945,98.84,98.915,6438900005.0
2008-01-11 18:00:00,98.91,98.975,98.835,98.92,6633500009.0
2008-01-11 18:15:00,98.92,99.02,98.875,98.985,7596699998.0
2008-01-11 18:30:00,98.98,99.035,98.945,98.955,4874700002.0
2008-01-11 18:45:00,98.955,99.005,98.915,98.955,5908300001.0
2008-01-11 19:00:00,98.96,99.0,98.915,98.97,5187200000.0
2008-01-11 19:15:00,98.97,99.005,98.915,98.935,3083900000.0
2008-01-11 19:30:00,98.93,99.055,98.915,99.025,5845099991.0
2008-01-11 19:45:00,99.025,99.095,98.985,99.005,4225900002.0
2008-01-11 20:00:00,99.005,99.045,98.89,98.975,4603300002.0
2008-01-11 20:15:00,98.965,99.005,98.86,98.91,5827400006.0
2008-01-11 20:30:00,98.91,98.97,98.89,98.92,6901899979.0
2008-01-11 20:45:00,98.92,98.94,98.835,98.835,5481900000.0
2008-01-11 21:00:00,98.835,98.915,98.81,98.885,5676500000.0
2008-01-11 21:15:00,98.885,98.915,98.845,98.88,3032200000.0
2008-01-11 21:30:00,98.865,98.915,98.785,98.905,4510900001.0
2008-01-11 21:45:00,98.905,98.93,98.795,98.93,5104200001.0
2008-01-11 22:00:00,98.935,98.955,98.825,98.85,4046999998.0
2008-01-11 22:15:00,98.85,98.85,98.705,98.79,4799099975.0
2008-01-11 22:30:00,98.785,98.925,98.76,98.875,3825400000.0
2008-01-11 22:45:00,98.875,98.935,98.86,98.92,6554599999.0
2008-01-11 23:00:00,98.905,98.93,98.837,98.874,6143000000.0
2008-01-11 23:15:00,98.872,98.899,98.834,98.852,5764500000.0
2008-01-11 23:30:00,98.856,98.893,98.834,98.875,5997200000.0
2008-01-11 23:45:00,98.88,98.889,98.724,98.771,5760400000.0
2008-01-14 00:00:00,98.614,98.714,98.614,98.703,8416100012.0
2008-01-14 00:15:00,98.705,98.768,98.64,98.74,6717500007.0
2008-01-14 00:30:00,98.74,98.86,98.715,98.85,1270300000.0
2008-01-14 00:45:00,98.85,98.995,98.83,98.97,1760800000.0
2008-01-14 01:00:00,98.96,99.035,98.93,98.935,6639300000.0
2008-01-14 01:15:00,98.935,98.96,98.91,98.935,7160300000.0
2008-01-14 01:30:00,98.935,98.94,98.88,98.9,8630900000.0
2008-01-14 01:45:00,98.9,98.98,98.89,98.975,5180200030.0
2008-01-14 02:00:00,98.975,99.03,98.88,98.905,4977200004.0
2008-01-14 02:15:00,98.9,99.045,98.89,98.97,7612800003.0
2008-01-14 02:30:00,98.97,99.0,98.88,98.98,11233099968.0
2008-01-14 02:45:00,98.98,99.01,98.96,99.0,11366199973.0
2008-01-14 03:00:00,99.005,99.025,98.965,98.99,13033400014.0
2008-01-14 03:15:00,98.99,99.015,98.86,98.98,10887800022.0
2008-01-14 03:30:00,98.98,98.98,98.89,98.965,14843400067.0
2008-01-14 03:45:00,98.965,98.99,98.88,98.9,10521600000.0
2008-01-14 04:00:00,98.9,98.97,98.845,98.905,3742100000.0
2008-01-14 04:15:00,98.895,98.91,98.835,98.89,6189200000.0
2008-01-14 04:30:00,98.89,98.935,98.875,98.91,5811199999.0
2008-01-14 04:45:00,98.905,98.92,98.825,98.85,7049099999.0
2008-01-14 05:00:00,98.845,98.87,98.795,98.825,5075499996.0
2008-01-14 05:15:00,98.825,98.87,98.795,98.855,3898500000.0
2008-01-14 05:30:00,98.855,98.88,98.82,98.84,4760699997.0
2008-01-14 05:45:00,98.84,98.865,98.795,98.83,8731499999.0
2008-01-14 06:00:00,98.83,98.93,98.78,98.84,19092899998.0
2008-01-14 06:15:00,98.84,98.84,98.765,98.795,8799699999.0
2008-01-14 06:30:00,98.81,98.93,98.785,98.835,22255099593.0
2008-01-14 06:45:00,98.83,98.98,98.82,98.965,17061300000.0
2008-01-14 07:00:00,98.965,98.98,98.865,98.9,12516499996.0
2008-01-14 07:15:00,98.9,98.95,98.81,98.91,12167200000.0
2008-01-14 07:30:00,98.91,98.95,98.845,98.87,8958499999.0
2008-01-14 07:45:00,98.87,98.87,98.8,98.805,5708600000.0
2008-01-14 08:00:00,98.81,98.995,98.79,98.925,10731700002.0
2008-01-14 08:15:00,98.925,98.99,98.745,98.945,10340499990.0
2008-01-14 08:30:00,98.945,99.115,98.885,98.94,4475400000.0
2008-01-14 08:45:00,98.94,99.015,98.815,98.96,3269300001.0
2008-01-14 09:00:00,98.96,99.035,98.865,98.865,5931899988.0
2008-01-14 09:15:00,98.865,99.025,98.865,98.91,6865500004.0
2008-01-14 09:30:00,98.92,98.945,98.775,98.91,7900299994.0
2008-01-14 09:45:00,98.91,98.91,98.8,98.86,5564799996.0
2008-01-14 10:00:00,98.86,98.91,98.695,98.72,5783100009.0
2008-01-14 10:15:00,98.72,98.895,98.71,98.84,4690000006.0
2008-01-14 10:30:00,98.84,98.855,98.695,98.795,6127900000.0
2008-01-14 10:45:00,98.795,98.805,98.635,98.75,10454100015.0
2008-01-14 11:00:00,98.755,98.795,98.625,98.68,8318900020.0
2008-01-14 11:15:00,98.68,98.795,98.65,98.705,10455900001.0
2008-01-14 11:30:00,98.705,98.835,98.645,98.765,7923200000.0
2008-01-14 11:45:00,98.76,98.835,98.685,98.685,8554200043.0
2008-01-14 12:00:00,98.685,98.925,98.675,98.82,6194099991.0
2008-01-14 12:15:00,98.82,98.835,98.705,98.75,8654300041.0
2008-01-14 12:30:00,98.75,98.815,98.625,98.645,10851400012.0
2008-01-14 12:45:00,98.635,98.76,98.615,98.735,9589100061.0
2008-01-14 13:00:00,98.735,98.765,98.695,98.71,7215299978.0
2008-01-14 13:15:00,98.71,98.765,98.625,98.69,8954699989.0
2008-01-14 13:30:00,98.69,98.73,98.525,98.565,11110699989.0
2008-01-14 13:45:00,98.565,98.625,98.515,98.555,12984800002.0
2008-01-14 14:00:00,98.55,98.555,98.455,98.51,6886200013.0
2008-01-14 14:15:00,98.51,98.655,98.465,98.61,12926700012.0
2008-01-14 14:30:00,98.61,98.715,98.605,98.69,13403299992.0
2008-01-14 14:45:00,98.69,98.76,98.625,98.675,11894799984.0
2008-01-14 15:00:00,98.675,98.765,98.645,98.695,7916099979.0
2008-01-14 15:15:00,98.695,98.715,98.595,98.625,5179800019.0
2008-01-14 15:30:00,98.625,98.785,98.605,98.755,12529400016.0
2008-01-14 15:45:00,98.755,98.81,98.685,98.695,9733499981.0
2008-01-14 16:00:00,98.695,98.73,98.655,98.72,10040700031.0
2008-01-14 16:15:00,98.72,98.8,98.715,98.79,8351799993.0
2008-01-14 16:30:00,98.79,98.82,98.625,98.665,4701899996.0
2008-01-14 16:45:00,98.665,98.775,98.605,98.725,8026399982.0
2008-01-14 17:00:00,98.725,98.725,98.595,98.695,6518099999.0
2008-01-14 17:15:00,98.695,98.71,98.595,98.68,4568500009.0
2008-01-14 17:30:00,98.68,98.73,98.615,98.71,3305500000.0
2008-01-14 17:45:00,98.71,98.82,98.7,98.795,7146899993.0
2008-01-14 18:00:00,98.795,98.91,98.76,98.895,5078500017.0
2008-01-14 18:15:00,98.895,99.02,98.875,98.925,6752300006.0
2008-01-14 18:30:00,98.92,98.96,98.84,98.91,2273700000.0
2008-01-14 18:45:00,98.91,98.98,98.9,98.975,6776200020.0
2008-01-14 19:00:00,98.97,98.985,98.865,98.94,5556700014.0
2008-01-14 19:15:00,98.94,98.985,98.91,98.94,5039700000.0
2008-01-14 19:30:00,98.94,98.97,98.9,98.9,4291900002.0
2008-01-14 19:45:00,98.905,99.0,98.87,98.94,4923799991.0
2008-01-14 20:00:00,98.94,99.0,98.9,98.93,6655600013.0
2008-01-14 20:15:00,98.93,98.975,98.9,98.92,4874400011.0
2008-01-14 20:30:00,98.92,98.995,98.9,98.97,5794900003.0
2008-01-14 20:45:00,98.97,99.03,98.94,99.015,7752700007.0
2008-01-14 21:00:00,99.015,99.025,98.93,98.95,6488300029.0
2008-01-14 21:15:00,98.95,99.01,98.92,98.995,3332200006.0
2008-01-14 21:30:00,98.995,99.075,98.99,99.055,4462899997.0
2008-01-14 21:45:00,99.055,99.12,99.01,99.1,5535499988.0
2008-01-14 22:00:00,99.1,99.115,99.05,99.08,4067599994.0
2008-01-14 22:15:00,99.08,99.1,99.0,99.01,3767599987.0
2008-01-14 22:30:00,99.01,99.045,98.99,99.02,2773699998.0
2008-01-14 22:45:00,99.0,99.025,98.97,99.01,984700000.0
2008-01-14 23:00:00,99.01,99.025,98.96,98.97,2158999990.0
2008-01-14 23:15:00,98.95,98.995,98.95,98.99,2684900015.0
2008-01-14 23:30:00,98.99,99.015,98.955,98.975,2972299978.0
2008-01-14 23:45:00,98.98,99.025,98.89,98.92,4256500006.0
2008-01-15 00:00:00,98.92,98.98,98.85,98.96,5743600000.0
2008-01-15 00:15:00,98.96,98.975,98.94,98.96,2565200000.0
2008-01-15 00:30:00,98.96,99.04,98.96,99.03,5181400011.0
2008-01-15 00:45:00,99.025,99.06,99.01,99.03,5107700008.0
2008-01-15 01:00:00,99.03,99.075,99.01,99.045,1888700000.0
2008-01-15 01:15:00,99.045,99.11,98.97,99.0,6710999986.0
2008-01-15 01:30:00,99.0,99.09,98.98,99.085,4910800002.0
2008-01-15 01:45:00,99.085,99.105,99.0,99.02,3650199999.0
2008-01-15 02:00:00,99.02,99.025,98.93,99.0,5757399990.0
2008-01-15 02:15:00,99.0,99.04,98.965,99.02,1466600002.0
2008-01-15 02:30:00,99.02,99.05,98.95,99.02,4775900001.0
2008-01-15 02:45:00,99.02,99.03,98.86,98.955,4771100006.0
2008-01-15 03:00:00,98.95,99.01,98.93,99.0,2895599988.0
2008-01-15 03:15:00,99.0,99.08,98.985,99.015,4171400006.0
2008-01-15 03:30:00,99.01,99.05,98.93,98.97,6689799998.0
2008-01-15 03:45:00,98.965,99.01,98.93,98.94,4413499985.0
2008-01-15 04:00:00,98.94,98.99,98.905,98.97,6385099989.0
2008-01-15 04:15:00,98.97,99.02,98.955,99.005,1693400001.0
2008-01-15 04:30:00,99.005,99.04,98.965,99.04,1542400001.0
2008-01-15 04:45:00,99.035,99.06,98.95,98.96,3114199992.0
2008-01-15 05:00:00,98.96,99.03,98.945,98.945,6882699994.0
2008-01-15 05:15:00,98.945,98.96,98.885,98.905,3022300017.0
2008-01-15 05:30:00,98.91,98.935,98.85,98.92,7609600031.0
2008-01-15 05:45:00,98.92,98.98,98.885,98.905,11747800007.0
2008-01-15 06:00:00,98.905,98.91,98.835,98.87,4281999999.0
2008-01-15 06:15:00,98.87,98.935,98.84,98.885,6137500004.0
2008-01-15 06:30:00,98.885,98.95,98.825,98.89,6826500000.0
2008-01-15 06:45:00,98.895,98.945,98.865,98.935,5799600001.0
2008-01-15 07:00:00,98.915,98.945,98.825,98.885,9404199988.0
2008-01-15 07:15:00,98.885,98.885,98.795,98.805,4128100005.0
2008-01-15 07:30:00,98.805,98.905,98.775,98.855,3975700010.0
2008-01-15 07:45:00,98.85,98.91,98.82,98.82,2711200003.0
2008-01-15 08:00:00,98.82,98.89,98.785,98.835,4168400010.0
2008-01-15 08:15:00,98.835,98.865,98.795,98.815,3544500001.0
2008-01-15 08:30:00,98.815,98.875,98.735,98.865,5307200007.0
2008-01-15 08:45:00,98.875,98.955,98.78,98.84,9304800011.0
2008-01-15 09:00:00,98.835,98.935,98.805,98.815,5775900008.0
2008-01-15 09:15:00,98.815,98.835,98.66,98.74,5569399996.0
2008-01-15 09:30:00,98.74,98.765,98.5,98.555,7275900017.0
2008-01-15 09:45:00,98.565,98.74,98.565,98.615,4812200002.0
2008-01-15 10:00:00,98.615,98.65,98.275,98.345,5864400003.0
2008-01-15 10:15:00,98.345,98.41,98.285,98.325,5378100008.0
2008-01-15 10:30:00,98.305,98.44,98.305,98.39,4416900019.0
2008-01-15 10:45:00,98.39,98.475,98.35,98.43,8554399998.0
2008-01-15 11:00:00,98.43,98.56,98.345,98.37,8822500003.0
2008-01-15 11:15:00,98.37,98.385,98.295,98.32,6254699999.0
2008-01-15 11:30:00,98.325,98.525,98.325,98.45,7409599995.0
2008-01-15 11:45:00,98.45,98.5,98.395,98.425,5098100004.0
2008-01-15 12:00:00,98.445,98.46,98.385,98.415,5906700005.0
2008-01-15 12:15:00,98.415,98.545,98.415,98.475,5485000002.0
2008-01-15 12:30:00,98.475,98.545,98.46,98.465,4354100000.0
2008-01-15 12:45:00,98.465,98.515,98.445,98.5,3145500001.0
2008-01-15 13:00:00,98.5,98.585,98.485,98.515,2694600002.0
2008-01-15 13:15:00,98.515,98.76,98.515,98.75,6104599999.0
2008-01-15 13:30:00,98.75,98.905,98.695,98.755,7454799999.0
2008-01-15 13:45:00,98.765,98.84,98.725,98.785,5277900003.0
2008-01-15 14:00:00,98.785,98.82,98.685,98.76,7184500001.0
2008-01-15 14:15:00,98.76,98.76,98.67,98.695,4682599999.0
2008-01-15 14:30:00,98.695,98.74,98.635,98.65,4949900006.0
2008-01-15 14:45:00,98.65,98.665,98.555,98.585,7908400010.0
2008-01-15 15:00:00,98.585,98.695,98.58,98.65,6324499994.0
2008-01-15 15:15:00,98.65,98.805,98.645,98.755,5855699997.0
2008-01-15 15:30:00,98.755,98.765,98.155,98.27,12011700011.0
2008-01-15 15:45:00,98.26,98.335,98.115,98.16,5775000010.0
2008-01-15 16:00:00,98.16,98.22,98.075,98.205,7704700004.0
2008-01-15 16:15:00,98.205,98.32,98.195,98.275,7590800001.0
2008-01-15 16:30:00,98.28,98.375,98.22,98.315,6066600021.0
2008-01-15 16:45:00,98.315,98.415,98.295,98.365,4907600014.0
2008-01-15 17:00:00,98.395,98.435,98.275,98.305,4172400007.0
2008-01-15 17:15:00,98.305,98.315,98.195,98.205,4917600002.0
2008-01-15 17:30:00,98.21,98.215,98.065,98.1,10469500045.0
2008-01-15 17:45:00,98.1,98.15,97.935,98.0,4600700017.0
2008-01-15 18:00:00,98.0,98.075,97.915,98.03,6527899996.0
2008-01-15 18:15:00,98.03,98.08,97.865,98.015,7942099988.0
2008-01-15 18:30:00,98.015,98.04,97.885,97.97,5549000001.0
2008-01-15 18:45:00,97.97,98.11,97.945,98.055,6159200003.0
2008-01-15 19:00:00,98.055,98.24,98.04,98.165,6093600006.0
2008-01-15 19:15:00,98.17,98.2,98.075,98.11,4439300008.0
2008-01-15 19:30:00,98.11,98.135,98.015,98.05,4819899995.0
2008-01-15 19:45:00,98.05,98.12,97.955,98.12,5308100000.0
2008-01-15 20:00:00,98.125,98.2,98.085,98.17,2822100004.0
2008-01-15 20:15:00,98.17,98.17,98.025,98.035,3401299999.0
2008-01-15 20:30:00,98.035,98.125,97.995,98.02,2666600001.0
2008-01-15 20:45:00,98.005,98.065,97.965,98.045,2006300001.0
2008-01-15 21:00:00,98.045,98.1,98.025,98.055,5108499998.0
2008-01-15 21:15:00,98.055,98.08,97.985,98.04,4623299993.0
2008-01-15 21:30:00,98.04,98.095,97.965,98.075,4842100001.0
2008-01-15 21:45:00,98.07,98.205,98.065,98.095,4587600002.0
2008-01-15 22:00:00,98.095,98.12,97.92,97.92,10244399995.0
2008-01-15 22:15:00,97.92,98.025,97.795,97.99,13207599996.0
2008-01-15 22:30:00,97.99,98.04,97.9,97.93,10160400015.0
2008-01-15 22:45:00,97.93,97.93,97.82,97.84,10048699995.0
2008-01-15 23:00:00,97.84,97.87,97.73,97.79,13024099971.0
2008-01-15 23:15:00,97.79,97.83,97.605,97.69,7480699994.0
2008-01-15 23:30:00,97.69,97.71,97.635,97.685,5046199996.0
2008-01-15 23:45:00,97.685,97.73,97.64,97.67,5215800000.0
2008-01-16 00:00:00,97.67,97.68,97.53,97.555,10067100012.0
2008-01-16 00:15:00,97.56,97.66,97.555,97.615,8735100038.0
2008-01-16 00:30:00,97.6,97.655,97.57,97.635,8555300031.0
2008-01-16 00:45:00,97.635,97.71,97.63,97.645,5995700034.0
2008-01-16 01:00:00,97.645,97.785,97.64,97.75,9480500006.0
2008-01-16 01:15:00,97.745,97.745,97.585,97.625,8279699998.0
2008-01-16 01:30:00,97.635,97.73,97.625,97.725,1924100001.0
2008-01-16 01:45:00,97.725,97.835,97.63,97.82,6252900001.0
2008-01-16 02:00:00,97.82,97.95,97.73,97.815,8760600003.0
2008-01-16 02:15:00,97.815,97.865,97.75,97.805,7928800002.0
2008-01-16 02:30:00,97.805,97.88,97.725,97.805,7801800012.0
2008-01-16 02:45:00,97.805,97.81,97.665,97.71,4523499981.0
2008-01-16 03:00:00,97.715,97.74,97.655,97.715,3577799997.0
2008-01-16 03:15:00,97.715,97.885,97.715,97.855,5699699993.0
2008-01-16 03:30:00,97.855,97.87,97.785,97.84,4357700001.0
2008-01-16 03:45:00,97.84,97.935,97.825,97.91,7671800001.0
2008-01-16 04:00:00,97.91,97.96,97.855,97.945,5020400017.0
2008-01-16 04:15:00,97.945,98.035,97.925,97.985,7913700019.0
2008-01-16 04:30:00,97.985,98.025,97.935,97.975,4410600006.0
2008-01-16 04:45:00,97.975,98.03,97.965,98.015,3478099991.0
2008-01-16 05:00:00,98.015,98.045,97.975,98.035,3440099996.0
2008-01-16 05:15:00,98.035,98.075,97.94,98.035,7934900006.0
2008-01-16 05:30:00,98.035,98.07,97.865,97.865,5619299995.0
2008-01-16 05:45:00,97.87,98.17,97.855,98.155,5218599993.0
2008-01-16 06:00:00,98.155,98.16,97.92,98.0,9050200008.0
2008-01-16 06:15:00,98.0,98.055,97.875,97.885,5008399998.0
2008-01-16 06:30:00,97.895,98.04,97.825,97.885,9234000014.0
2008-01-16 06:45:00,97.885,97.94,97.855,97.91,4979400012.0
2008-01-16 07:00:00,97.91,97.95,97.845,97.905,2537400002.0
2008-01-16 07:15:00,97.905,98.025,97.89,97.98,2699100000.0
2008-01-16 07:30:00,97.965,97.99,97.78,97.82,7487999996.0
2008-01-16 07:45:00,97.825,97.89,97.725,97.83,6047500000.0
2008-01-16 08:00:00,97.83,97.835,97.675,97.735,4815400000.0
2008-01-16 08:15:00,97.735,97.805,97.725,97.775,4946199997.0
2008-01-16 08:30:00,97.775,97.775,97.635,97.725,4819299997.0
2008-01-16 08:45:00,97.725,97.74,97.575,97.67,7054800012.0
2008-01-16 09:00:00,97.67,97.695,97.515,97.635,6533399989.0
2008-01-16 09:15:00,97.635,97.69,97.565,97.65,5479999990.0
2008-01-16 09:30:00,97.635,97.67,97.535,97.67,5754899993.0
2008-01-16 09:45:00,97.67,97.785,97.635,97.745,8319899999.0
2008-01-16 10:00:00,97.75,97.755,97.51,97.54,9189499984.0
2008-01-16 10:15:00,97.54,97.605,97.445,97.565,6744199981.0
2008-01-16 10:30:00,97.575,97.645,97.545,97.595,9728299999.0
2008-01-16 10:45:00,97.595,97.625,97.46,97.475,10941600010.0
2008-01-16 11:00:00,97.48,97.57,97.405,97.455,10849899993.0
2008-01-16 11:15:00,97.455,97.525,97.39,97.51,5177999986.0
2008-01-16 11:30:00,97.515,97.545,97.405,97.44,6599399998.0
2008-01-16 11:45:00,97.435,97.505,97.375,97.455,5554699998.0
2008-01-16 12:00:00,97.46,97.48,97.375,97.375,6267900005.0
2008-01-16 12:15:00,97.385,97.44,97.28,97.35,6062199991.0
2008-01-16 12:30:00,97.35,97.375,97.16,97.175,10524549987.0
2008-01-16 12:45:00,97.17,97.27,97.11,97.155,8437700000.0
2008-01-16 13:00:00,97.155,97.325,97.125,97.325,8332400001.0
2008-01-16 13:15:00,97.315,97.365,97.255,97.305,7585699998.0
2008-01-16 13:30:00,97.305,97.325,97.13,97.175,9016399955.0
2008-01-16 13:45:00,97.165,97.21,97.1,97.21,4737399997.0
2008-01-16 14:00:00,97.21,97.28,97.155,97.195,6852700000.0
2008-01-16 14:15:00,97.195,97.33,97.165,97.285,5861999998.0
2008-01-16 14:30:00,97.285,97.365,97.265,97.325,6630000002.0
2008-01-16 14:45:00,97.325,97.435,97.31,97.365,7423199996.0
2008-01-16 15:00:00,97.355,97.525,97.355,97.42,7534900004.0
2008-01-16 15:15:00,97.42,97.535,97.415,97.435,9773900017.0
2008-01-16 15:30:00,97.445,97.53,97.285,97.47,10170799991.0
2008-01-16 15:45:00,97.47,97.625,97.43,97.605,16077600040.0
2008-01-16 16:00:00,97.605,97.93,97.575,97.89,19072799983.0
2008-01-16 16:15:00,97.89,97.89,97.715,97.73,24289100114.0
2008-01-16 16:30:00,97.725,98.04,97.695,97.985,19850199998.0
2008-01-16 16:45:00,97.995,98.09,97.72,97.74,14938200000.0
2008-01-16 17:00:00,97.74,97.8,97.7,97.745,13178800008.0
2008-01-16 17:15:00,97.745,97.91,97.725,97.89,12742199993.0
2008-01-16 17:30:00,97.89,97.94,97.57,97.675,15266050002.0
2008-01-16 17:45:00,97.685,97.705,97.26,97.34,15945799999.0
2008-01-16 18:00:00,97.34,97.59,97.16,97.18,11817300025.0
2008-01-16 18:15:00,97.19,97.49,97.08,97.45,13329800029.0
2008-01-16 18:30:00,97.45,97.59,97.19,97.28,12629399999.0
2008-01-16 18:45:00,97.28,97.46,97.12,97.405,14062899989.0
2008-01-16 19:00:00,97.41,97.63,97.41,97.55,20065200002.0
2008-01-16 19:15:00,97.54,97.63,97.52,97.57,18928899963.0
2008-01-16 19:30:00,97.575,97.64,97.56,97.62,13977299996.0
2008-01-16 19:45:00,97.62,97.63,97.49,97.54,10235299988.0
2008-01-16 20:00:00,97.535,97.56,97.46,97.5,12544499985.0
2008-01-16 20:15:00,97.5,97.5,97.39,97.43,13127499999.0
2008-01-16 20:30:00,97.43,97.47,97.29,97.37,13483600008.0
2008-01-16 20:45:00,97.37,97.49,97.36,97.38,12562200009.0
2008-01-16 21:00:00,97.38,97.5,97.32,97.49,11819099966.0
2008-01-16 21:15:00,97.49,97.57,97.43,97.57,12962799943.0
2008-01-16 21:30:00,97.57,98.0,97.57,97.94,14952199941.0
2008-01-16 21:45:00,97.95,97.96,97.7,97.72,13879399960.0
2008-01-16 22:00:00,97.71,97.78,97.68,97.75,13597799993.0
2008-01-16 22:15:00,97.75,97.89,97.75,97.89,12687799985.0
2008-01-16 22:30:00,97.89,97.94,97.62,97.72,13232899955.0
2008-01-16 22:45:00,97.73,97.85,97.69,97.79,14052400009.0
2008-01-16 23:00:00,97.78,97.83,97.71,97.75,8819600035.0
2008-01-16 23:15:00,97.74,97.8,97.65,97.77,8061100046.0
2008-01-16 23:30:00,97.77,97.81,97.72,97.76,8121799990.0
2008-01-16 23:45:00,97.77,97.8,97.73,97.76,2981100009.0
2008-01-17 00:00:00,97.78,97.78,97.56,97.64,5099500000.0
2008-01-17 00:15:00,97.64,97.65,97.49,97.52,3543500000.0
2008-01-17 00:30:00,97.52,97.57,97.46,97.5,4366499996.0
2008-01-17 00:45:00,97.5,97.66,97.48,97.615,5175300003.0
2008-01-17 01:00:00,97.61,97.62,97.49,97.56,2728800000.0
2008-01-17 01:15:00,97.56,97.65,97.535,97.56,2610300002.0
2008-01-17 01:30:00,97.56,97.675,97.53,97.62,2545599992.0
2008-01-17 01:45:00,97.62,97.69,97.57,97.665,3654899984.0
2008-01-17 02:00:00,97.665,97.74,97.62,97.665,5887800001.0
2008-01-17 02:15:00,97.67,97.77,97.67,97.73,7598700003.0
2008-01-17 02:30:00,97.73,97.795,97.585,97.585,9904299999.0
2008-01-17 02:45:00,97.585,97.655,97.335,97.4,12733099999.0
2008-01-17 03:00:00,97.4,97.56,97.35,97.535,10602700016.0
2008-01-17 03:15:00,97.535,97.54,97.39,97.41,8330199999.0
2008-01-17 03:30:00,97.41,97.445,97.37,97.41,4114000004.0
2008-01-17 03:45:00,97.41,97.48,97.38,97.46,5097800008.0
2008-01-17 04:00:00,97.46,97.49,97.41,97.44,4722799994.0
2008-01-17 04:15:00,97.44,97.5,97.415,97.47,3314299995.0
2008-01-17 04:30:00,97.47,97.555,97.38,97.45,6575600008.0
2008-01-17 04:45:00,97.45,97.465,97.42,97.44,2561899999.0
2008-01-17 05:00:00,97.44,97.51,97.43,97.47,5754900024.0
2008-01-17 05:15:00,97.47,97.485,97.41,97.45,7913200001.0
2008-01-17 05:30:00,97.45,97.45,97.34,97.43,9105199994.0
2008-01-17 05:45:00,97.43,97.43,97.27,97.27,11378800009.0
2008-01-17 06:00:00,97.255,97.28,97.16,97.24,11499200026.0
2008-01-17 06:15:00,97.255,97.36,97.23,97.355,4942700000.0
2008-01-17 06:30:00,97.355,97.365,97.23,97.31,8289800009.0
2008-01-17 06:45:00,97.31,97.33,97.26,97.26,4106699999.0
2008-01-17 07:00:00,97.26,97.345,97.26,97.34,4840300006.0
2008-01-17 07:15:00,97.34,97.42,97.32,97.385,5059500003.0
2008-01-17 07:30:00,97.385,97.39,97.295,97.36,9397700016.0
2008-01-17 07:45:00,97.36,97.415,97.3,97.355,8575700001.0
2008-01-17 08:00:00,97.355,97.495,97.3,97.435,8073099999.0
2008-01-17 08:15:00,97.435,97.52,97.38,97.49,12733900013.0
2008-01-17 08:30:00,97.485,97.635,97.465,97.58,7757400021.0
2008-01-17 08:45:00,97.57,97.68,97.54,97.6,11989299996.0
2008-01-17 09:00:00,97.6,97.645,97.37,97.495,8496100001.0
2008-01-17 09:15:00,97.495,97.495,97.375,97.41,5221399995.0
2008-01-17 09:30:00,97.41,97.45,97.25,97.365,7410999998.0
2008-01-17 09:45:00,97.35,97.45,97.31,97.435,4298099993.0
2008-01-17 10:00:00,97.425,97.46,97.225,97.33,5304500002.0
2008-01-17 10:15:00,97.315,97.355,97.085,97.2,6658199989.0
2008-01-17 10:30:00,97.2,97.34,97.175,97.235,5736299994.0
2008-01-17 10:45:00,97.235,97.38,97.165,97.355,5806099997.0
2008-01-17 11:00:00,97.355,97.41,97.31,97.375,5935099998.0
2008-01-17 11:15:00,97.375,97.395,97.315,97.355,4713600000.0
2008-01-17 11:30:00,97.355,97.375,97.275,97.315,4710800002.0
2008-01-17 11:45:00,97.315,97.32,97.15,97.175,4568299998.0
2008-01-17 12:00:00,97.175,97.205,97.1,97.175,3811000000.0
2008-01-17 12:15:00,97.175,97.225,97.04,97.065,2919199998.0
2008-01-17 12:30:00,97.065,97.305,97.06,97.245,2914699999.0
2008-01-17 12:45:00,97.245,97.26,97.055,97.12,3846800000.0
2008-01-17 13:00:00,97.125,97.155,97.04,97.105,3370800000.0
2008-01-17 13:15:00,97.105,97.49,97.06,97.265,4763099997.0
2008-01-17 13:30:00,97.275,97.36,97.205,97.24,4423200001.0
2008-01-17 13:45:00,97.24,97.455,97.235,97.4,2969800000.0
2008-01-17 14:00:00,97.4,97.43,97.145,97.21,5169100001.0
2008-01-17 14:15:00,97.21,97.325,97.095,97.145,8599300000.0
2008-01-17 14:30:00,97.145,97.495,97.135,97.455,14860000023.0
2008-01-17 14:45:00,97.455,97.51,97.365,97.425,6427599992.0
2008-01-17 15:00:00,97.415,97.44,97.235,97.275,3710800004.0
2008-01-17 15:15:00,97.265,97.285,97.14,97.2,11943699993.0
2008-01-17 15:30:00,97.2,97.475,97.07,97.4,12966200006.0
2008-01-17 15:45:00,97.4,97.655,97.385,97.555,12776299996.0
2008-01-17 16:00:00,97.555,97.645,97.435,97.515,12400400000.0
2008-01-17 16:15:00,97.515,97.515,97.405,97.465,11139200006.0
2008-01-17 16:30:00,97.465,97.505,97.345,97.505,10625099995.0
2008-01-17 16:45:00,97.505,97.575,97.435,97.495,9469360000.0
2008-01-17 17:00:00,97.485,97.505,97.205,97.38,11810599997.0
2008-01-17 17:15:00,97.38,97.385,97.205,97.315,6793999986.0
2008-01-17 17:30:00,97.33,97.385,97.185,97.35,8380200010.0
2008-01-17 17:45:00,97.35,97.45,97.305,97.33,8353699937.0
2008-01-17 18:00:00,97.33,97.415,97.285,97.41,7011200001.0
2008-01-17 18:15:00,97.42,97.42,97.325,97.385,7825500007.0
2008-01-17 18:30:00,97.395,97.43,97.295,97.34,4861500008.0
2008-01-17 18:45:00,97.34,97.43,97.285,97.315,7309999998.0
2008-01-17 19:00:00,97.33,97.385,97.225,97.29,12457399951.0
2008-01-17 19:15:00,97.295,97.375,97.245,97.325,24445899907.0
2008-01-17 19:30:00,97.325,97.46,97.295,97.34,26595699965.0
2008-01-17 19:45:00,97.44,97.47,97.325,97.36,26809099964.0
2008-01-17 20:00:00,97.395,97.41,97.29,97.39,28144899897.0
2008-01-17 20:15:00,97.29,97.465,97.27,97.43,25908999910.0
2008-01-17 20:30:00,97.26,97.485,97.12,97.425,27114499882.0
2008-01-17 20:45:00,97.425,97.455,97.24,97.355,27015199802.0
2008-01-17 21:00:00,97.355,97.405,97.11,97.31,23628699888.0
2008-01-17 21:15:00,97.315,97.36,97.08,97.265,21178599984.0
2008-01-17 21:30:00,97.265,97.275,96.99,97.12,22249600049.0
2008-01-17 21:45:00,97.12,97.325,97.12,97.23,26941999922.0
2008-01-17 22:00:00,97.235,97.27,96.99,97.185,26494999996.0
2008-01-17 22:15:00,97.185,97.195,96.83,97.025,25633499966.0
2008-01-17 22:30:00,97.03,97.095,96.965,97.025,24029200033.0
2008-01-17 22:45:00,97.025,97.065,96.955,96.985,24108499912.0
2008-01-17 23:00:00,96.985,97.085,96.73,97.055,23090199951.0
2008-01-17 23:15:00,97.05,97.055,96.715,96.795,24658600008.0
2008-01-17 23:30:00,96.795,96.96,96.735,96.92,26501299934.0
2008-01-17 23:45:00,96.92,96.945,96.745,96.78,24925599930.0
2008-01-18 00:00:00,96.73,96.79,96.68,96.79,21747800000.0
2008-01-18 00:15:00,96.79,96.83,96.755,96.785,20408100175.0
2008-01-18 00:30:00,96.71,96.81,96.67,96.79,25338399858.0
2008-01-18 00:45:00,96.78,96.83,96.77,96.825,22107500021.0
2008-01-18 01:00:00,96.825,96.83,96.66,96.76,27406199889.0
2008-01-18 01:15:00,96.7,96.75,96.62,96.695,24617099937.0
2008-01-18 01:30:00,96.695,96.88,96.675,96.75,24432699987.0
2008-01-18 01:45:00,96.75,96.8,96.6,96.645,23543699988.0
2008-01-18 02:00:00,96.645,96.98,96.62,96.69,25575699983.0
2008-01-18 02:15:00,96.82,96.86,96.685,96.77,20959699953.0
2008-01-18 02:30:00,96.77,97.01,96.75,96.91,26097699865.0
2008-01-18 02:45:00,96.9,96.92,96.69,96.79,23419999815.0
2008-01-18 03:00:00,96.78,96.97,96.71,96.73,25707799829.0
2008-01-18 03:15:00,96.81,96.94,96.79,96.88,21483099907.0
2008-01-18 03:30:00,96.87,97.02,96.87,96.91,18432999873.0
2008-01-18 03:45:00,96.91,96.91,96.7,96.8,17547699975.0
2008-01-18 04:00:00,96.8,96.91,96.66,96.72,17990099936.0
2008-01-18 04:15:00,96.72,96.91,96.69,96.78,17733399806.0
2008-01-18 04:30:00,96.78,96.96,96.78,96.81,21794999962.0
2008-01-18 04:45:00,96.81,97.04,96.8,96.97,26095899882.0
2008-01-18 05:00:00,96.86,97.01,96.75,96.84,24755299933.0
2008-01-18 05:15:00,96.84,97.06,96.84,96.86,24168999846.0
2008-01-18 05:30:00,96.86,97.08,96.83,96.96,22724299885.0
2008-01-18 05:45:00,96.96,97.05,96.94,96.96,22349499897.0
2008-01-18 06:00:00,96.97,97.02,96.92,96.95,19877400012.0
2008-01-18 06:15:00,96.95,97.07,96.94,97.04,21268599922.0
2008-01-18 06:30:00,97.01,97.07,96.97,97.04,22421100009.0
2008-01-18 06:45:00,97.04,97.08,96.9,97.0,21788599971.0
2008-01-18 07:00:00,97.0,97.11,96.91,97.01,15699899967.0
2008-01-18 07:15:00,97.01,97.03,96.96,97.01,7354599955.0
2008-01-18 07:30:00,97.01,97.06,96.88,96.91,12958399917.0
2008-01-18 07:45:00,96.91,96.945,96.84,96.905,12800299953.0
2008-01-18 08:00:00,96.905,96.96,96.87,96.94,11394200026.0
2008-01-18 08:15:00,96.94,97.15,96.89,97.14,11616399999.0
2008-01-18 08:30:00,97.08,97.09,96.98,96.99,13863700020.0
2008-01-18 08:45:00,96.99,97.04,96.94,97.04,14235300045.0
2008-01-18 09:00:00,97.04,97.2,96.99,97.13,15802300042.0
2008-01-18 09:15:00,97.13,97.16,97.085,97.14,14280100065.0
2008-01-18 09:30:00,97.135,97.17,97.025,97.06,18520200008.0
2008-01-18 09:45:00,97.06,97.15,97.04,97.06,19560400002.0
2008-01-18 10:00:00,97.06,97.09,96.93,96.985,21223399956.0
2008-01-18 10:15:00,96.985,97.105,96.855,97.015,23369599951.0
2008-01-18 10:30:00,97.015,97.14,96.965,97.085,15467399962.0
2008-01-18 10:45:00,97.085,97.115,97.0,97.05,23613899956.0
2008-01-18 11:00:00,97.045,97.105,96.995,97.035,22551100010.0
2008-01-18 11:15:00,97.04,97.075,96.925,97.06,24564799925.0
2008-01-18 11:30:00,97.05,97.13,96.985,97.07,24962899905.0
2008-01-18 11:45:00,97.07,97.13,96.985,97.045,25361099952.0
2008-01-18 12:00:00,97.18,97.24,96.965,97.16,23287800014.0
2008-01-18 12:15:00,97.065,97.27,97.015,97.175,24674999892.0
2008-01-18 12:30:00,97.175,97.37,97.155,97.325,21423599931.0
2008-01-18 12:45:00,97.38,97.48,97.195,97.47,25345299926.0
2008-01-18 13:00:00,97.48,97.49,97.15,97.16,18802099978.0
2008-01-18 13:15:00,97.16,97.275,97.16,97.22,20518299877.0
2008-01-18 13:30:00,97.225,97.52,97.205,97.37,23505899974.0
2008-01-18 13:45:00,97.37,97.5,97.315,97.475,22174799955.0
2008-01-18 14:00:00,97.47,97.5,97.375,97.405,18219499961.0
2008-01-18 14:15:00,97.405,97.465,97.395,97.445,14910299968.0
2008-01-18 14:30:00,97.455,97.535,97.395,97.48,20372900012.0
2008-01-18 14:45:00,97.48,97.645,97.465,97.555,20968999943.0
2008-01-18 15:00:00,97.555,97.725,97.525,97.655,20282699949.0
2008-01-18 15:15:00,97.665,97.725,97.635,97.685,17122999980.0
2008-01-18 15:30:00,97.685,97.755,97.535,97.55,21757000000.0
2008-01-18 15:45:00,97.55,97.605,97.425,97.44,21932600005.0
2008-01-18 16:00:00,97.44,97.465,97.345,97.365,16590400006.0
2008-01-18 16:15:00,97.36,97.405,97.215,97.235,19290400010.0
2008-01-18 16:30:00,97.215,97.365,97.205,97.28,20570300091.0
2008-01-18 16:45:00,97.28,97.28,97.135,97.195,18500500070.0
2008-01-18 17:00:00,97.21,97.495,97.155,97.455,20648600146.0
2008-01-18 17:15:00,97.455,97.47,97.31,97.345,19964800173.0
2008-01-18 17:30:00,97.345,97.38,97.135,97.145,18420200070.0
2008-01-18 17:45:00,97.135,97.245,97.015,97.175,21695300076.0
2008-01-18 18:00:00,97.175,97.205,96.995,97.1,18577800015.0
2008-01-18 18:15:00,97.1,97.22,96.945,97.215,20020100058.0
2008-01-18 18:30:00,97.235,97.295,97.065,97.105,20091000052.0
2008-01-18 18:45:00,97.105,97.185,96.955,97.0,17341000006.0
2008-01-18 19:00:00,97.0,97.225,97.0,97.14,14793399999.0
2008-01-18 19:15:00,97.14,97.35,97.11,97.325,13968300002.0
2008-01-18 19:30:00,97.325,97.33,97.205,97.215,13119900016.0
2008-01-18 19:45:00,97.215,97.245,97.16,97.195,11665600014.0
2008-01-18 20:00:00,97.195,97.345,97.115,97.16,11929000002.0
2008-01-18 20:15:00,97.16,97.19,97.065,97.115,12263900007.0
2008-01-18 20:30:00,97.115,97.145,97.005,97.075,14700300001.0
2008-01-18 20:45:00,97.075,97.155,97.045,97.11,10135500006.0
2008-01-18 21:00:00,97.105,97.11,97.015,97.105,11287400001.0
2008-01-18 21:15:00,97.105,97.14,96.955,96.97,6434900000.0
2008-01-18 21:30:00,96.97,97.035,96.875,97.0,4090400000.0
2008-01-18 21:45:00,97.005,97.05,96.955,97.025,6863800000.0
2008-01-18 22:00:00,97.025,97.08,96.97,97.02,5871800001.0
2008-01-18 22:15:00,97.025,97.07,96.955,96.965,9038700000.0
2008-01-18 22:30:00,96.99,97.03,96.94,96.945,7648900000.0
2008-01-18 22:45:00,96.945,97.055,96.92,96.965,10288399999.0
2008-01-18 23:00:00,96.965,97.055,96.929,97.026,4950300006.0
2008-01-18 23:15:00,97.029,97.116,96.993,97.075,8979300021.0
2008-01-18 23:30:00,97.072,97.163,97.053,97.157,11086500018.0
2008-01-18 23:45:00,97.155,97.263,97.141,97.204,10030400006.0
2008-01-21 00:00:00,97.001,97.02,96.939,97.0,6722500005.0
2008-01-21 00:15:00,97.0,97.05,96.92,97.03,364500000.0
2008-01-21 00:30:00,97.03,97.07,96.985,96.995,1187000000.0
2008-01-21 00:45:00,97.015,97.11,96.99,97.105,1017700000.0
2008-01-21 01:00:00,97.11,97.115,97.025,97.075,1919500000.0
2008-01-21 01:15:00,97.07,97.105,96.975,97.05,9249400000.0
2008-01-21 01:30:00,97.05,97.065,97.025,97.055,5966800000.0
2008-01-21 01:45:00,97.045,97.115,97.015,97.065,11197000006.0
2008-01-21 02:00:00,97.065,97.105,96.915,96.95,14384100009.0
2008-01-21 02:15:00,96.945,96.99,96.765,96.825,14526699988.0
2008-01-21 02:30:00,96.825,96.935,96.78,96.895,14367699998.0
2008-01-21 02:45:00,96.895,96.945,96.855,96.865,8151700005.0
2008-01-21 03:00:00,96.865,96.92,96.795,96.86,13525000009.0
2008-01-21 03:15:00,96.865,96.92,96.81,96.835,12367199999.0
2008-01-21 03:30:00,96.835,96.915,96.83,96.865,9399600000.0
2008-01-21 03:45:00,96.865,96.885,96.815,96.82,4428500010.0
2008-01-21 04:00:00,96.82,96.845,96.715,96.73,10018400018.0
2008-01-21 04:15:00,96.735,96.805,96.675,96.695,8428800004.0
2008-01-21 04:30:00,96.705,96.785,96.665,96.77,13253599998.0
2008-01-21 04:45:00,96.77,96.81,96.73,96.765,4942600000.0
2008-01-21 05:00:00,96.775,96.805,96.745,96.775,8321099989.0
2008-01-21 05:15:00,96.775,96.79,96.755,96.78,7839000005.0
2008-01-21 05:30:00,96.78,96.855,96.695,96.855,14133700021.0
2008-01-21 05:45:00,96.855,96.855,96.65,96.68,13426100005.0
2008-01-21 06:00:00,96.68,96.75,96.625,96.75,14775199994.0
2008-01-21 06:15:00,96.75,96.76,96.705,96.74,13318300032.0
2008-01-21 06:30:00,96.735,96.795,96.72,96.745,11342800030.0
2008-01-21 06:45:00,96.745,96.775,96.655,96.665,13243499989.0
2008-01-21 07:00:00,96.665,96.7,96.585,96.64,11895400000.0
2008-01-21 07:15:00,96.63,96.645,96.585,96.625,8985600003.0
2008-01-21 07:30:00,96.625,96.685,96.585,96.645,8352699985.0
2008-01-21 07:45:00,96.645,96.76,96.605,96.69,19711099985.0
2008-01-21 08:00:00,96.685,96.685,96.55,96.63,19176600001.0
2008-01-21 08:15:00,96.635,96.685,96.585,96.635,19919800018.0
2008-01-21 08:30:00,96.645,96.65,96.52,96.545,15676300003.0
2008-01-21 08:45:00,96.54,96.555,96.31,96.44,17531199994.0
2008-01-21 09:00:00,96.44,96.49,96.345,96.435,15928399991.0
2008-01-21 09:15:00,96.435,96.57,96.425,96.5,9695199997.0
2008-01-21 09:30:00,96.505,96.52,96.285,96.295,16044091974.0
2008-01-21 09:45:00,96.295,96.385,96.265,96.385,14060300005.0
2008-01-21 10:00:00,96.385,96.385,96.115,96.155,20634700046.0
2008-01-21 10:15:00,96.155,96.215,95.995,96.04,22225900084.0
2008-01-21 10:30:00,96.045,96.185,96.03,96.035,16738600028.0
2008-01-21 10:45:00,96.035,96.345,96.025,96.345,23916800009.0
2008-01-21 11:00:00,96.35,96.39,96.225,96.25,16091600090.0
2008-01-21 11:15:00,96.235,96.29,96.115,96.21,9306200026.0
2008-01-21 11:30:00,96.205,96.225,96.095,96.15,12981500085.0
2008-01-21 11:45:00,96.15,96.23,96.1,96.175,12671800046.0
2008-01-21 12:00:00,96.175,96.225,96.065,96.13,6039200028.0
2008-01-21 12:15:00,96.13,96.185,96.055,96.065,11074200045.0
2008-01-21 12:30:00,96.08,96.105,96.03,96.06,10475900011.0
2008-01-21 12:45:00,96.06,96.085,95.95,96.005,13957399987.0
2008-01-21 13:00:00,96.005,96.04,95.775,95.86,19739100043.0
2008-01-21 13:15:00,95.865,95.995,95.815,95.865,9106199998.0
2008-01-21 13:30:00,95.865,96.02,95.755,95.825,8080200012.0
2008-01-21 13:45:00,95.83,95.955,95.815,95.895,14263300025.0
2008-01-21 14:00:00,95.89,95.985,95.825,95.975,16829900008.0
2008-01-21 14:15:00,95.975,96.17,95.935,96.17,13917200016.0
2008-01-21 14:30:00,96.17,96.23,95.99,96.115,13642000010.0
2008-01-21 14:45:00,96.11,96.22,96.035,96.145,19081000026.0
2008-01-21 15:00:00,96.165,96.32,96.125,96.18,15961700033.0
2008-01-21 15:15:00,96.18,96.235,96.065,96.1,17937100062.0
2008-01-21 15:30:00,96.1,96.145,95.995,96.145,19064200089.0
2008-01-21 15:45:00,96.15,96.27,96.115,96.225,11227400021.0
2008-01-21 16:00:00,96.23,96.23,96.06,96.075,10104600037.0
2008-01-21 16:15:00,96.085,96.125,96.015,96.035,11232600034.0
2008-01-21 16:30:00,96.035,96.045,95.905,95.945,8122600049.0
2008-01-21 16:45:00,95.945,96.04,95.885,95.995,6192700002.0
2008-01-21 17:00:00,95.995,96.01,95.895,95.96,16770400107.0
2008-01-21 17:15:00,95.955,95.985,95.815,95.835,16031800071.0
2008-01-21 17:30:00,95.835,95.91,95.835,95.895,15719400055.0
2008-01-21 17:45:00,95.895,95.92,95.755,95.8,11490400028.0
2008-01-21 18:00:00,95.8,95.89,95.52,95.81,17075800020.0
2008-01-21 18:15:00,95.81,95.825,95.495,95.545,18599100020.0
2008-01-21 18:30:00,95.545,95.615,95.465,95.475,15723300088.0
2008-01-21 18:45:00,95.475,95.605,95.41,95.465,10565500014.0
2008-01-21 19:00:00,95.465,95.585,95.42,95.525,11317700029.0
2008-01-21 19:15:00,95.54,95.54,95.44,95.44,7156100004.0
2008-01-21 19:30:00,95.44,95.54,95.42,95.48,3472899998.0
2008-01-21 19:45:00,95.475,95.73,95.465,95.705,5609799997.0
2008-01-21 20:00:00,95.71,95.745,95.595,95.605,6352100006.0
2008-01-21 20:15:00,95.605,95.61,95.515,95.555,5762899998.0
2008-01-21 20:30:00,95.555,95.62,95.465,95.505,6075499993.0
2008-01-21 20:45:00,95.505,95.545,95.445,95.525,3041200005.0
2008-01-21 21:00:00,95.525,95.555,95.42,95.55,4287999999.0
2008-01-21 21:15:00,95.55,95.595,95.515,95.595,4029800001.0
2008-01-21 21:30:00,95.59,95.605,95.555,95.57,1620199996.0
2008-01-21 21:45:00,95.575,95.625,95.57,95.625,1589299999.0
2008-01-21 22:00:00,95.625,95.65,95.585,95.65,2568699998.0
2008-01-21 22:15:00,95.65,95.655,95.6,95.62,3508900000.0
2008-01-21 22:30:00,95.62,95.685,95.605,95.655,4498799997.0
2008-01-21 22:45:00,95.65,95.67,95.51,95.53,4632600005.0
2008-01-21 23:00:00,95.53,95.62,95.5,95.62,3118000000.0
2008-01-21 23:15:00,95.62,95.635,95.46,95.46,3164499994.0
2008-01-21 23:30:00,95.46,95.555,95.43,95.53,4671300003.0
2008-01-21 23:45:00,95.53,95.61,95.52,95.56,4369900004.0
2008-01-22 00:00:00,95.603,95.632,95.48,95.5,7631199986.0
2008-01-22 00:15:00,95.5,95.51,95.36,95.43,5476700000.0
2008-01-22 00:30:00,95.43,95.44,95.32,95.36,7604900005.0
2008-01-22 00:45:00,95.36,95.365,95.22,95.26,7243200004.0
2008-01-22 01:00:00,95.26,95.31,95.22,95.24,9441200005.0
2008-01-22 01:15:00,95.24,95.28,95.19,95.24,7561600008.0
2008-01-22 01:30:00,95.24,95.31,95.225,95.24,8184699999.0
2008-01-22 01:45:00,95.24,95.25,95.11,95.13,10549100001.0
2008-01-22 02:00:00,95.125,95.29,95.11,95.24,14878799995.0
2008-01-22 02:15:00,95.25,95.395,95.235,95.32,12925699971.0
2008-01-22 02:30:00,95.335,95.36,95.25,95.31,15285299971.0
2008-01-22 02:45:00,95.31,95.355,95.15,95.28,16285000005.0
2008-01-22 03:00:00,95.28,95.32,95.225,95.31,12007099980.0
2008-01-22 03:15:00,95.31,95.5,95.3,95.435,11662499966.0
2008-01-22 03:30:00,95.435,95.76,95.425,95.745,14078000007.0
2008-01-22 03:45:00,95.74,95.85,95.63,95.645,15336599979.0
2008-01-22 04:00:00,95.64,95.745,95.6,95.63,10967300018.0
2008-01-22 04:15:00,95.64,95.89,95.625,95.865,9247700006.0
2008-01-22 04:30:00,95.865,95.94,95.75,95.79,13969299977.0
2008-01-22 04:45:00,95.79,95.91,95.72,95.9,10544799997.0
2008-01-22 05:00:00,95.9,95.915,95.76,95.785,8511300012.0
2008-01-22 05:15:00,95.78,95.81,95.67,95.81,7672200006.0
2008-01-22 05:30:00,95.81,95.855,95.715,95.84,6900099998.0
2008-01-22 05:45:00,95.84,95.9,95.79,95.83,6897099988.0
2008-01-22 06:00:00,95.82,95.835,95.7,95.725,8920199991.0
2008-01-22 06:15:00,95.725,95.73,95.43,95.565,13098999997.0
2008-01-22 06:30:00,95.57,95.605,95.42,95.44,10783499984.0
2008-01-22 06:45:00,95.44,95.63,95.38,95.61,11511499976.0
2008-01-22 07:00:00,95.61,95.615,95.46,95.54,6824700012.0
2008-01-22 07:15:00,95.54,95.625,95.46,95.59,9921600002.0
2008-01-22 07:30:00,95.585,95.75,95.54,95.685,12586700006.0
2008-01-22 07:45:00,95.685,95.81,95.625,95.68,11343900007.0
2008-01-22 08:00:00,95.67,95.78,95.645,95.685,12816899990.0
2008-01-22 08:15:00,95.685,95.725,95.615,95.65,14913199998.0
2008-01-22 08:30:00,95.65,95.67,95.51,95.555,15235499956.0
2008-01-22 08:45:00,95.55,95.58,95.445,95.52,13569000002.0
2008-01-22 09:00:00,95.52,95.55,95.37,95.42,15231699991.0
2008-01-22 09:15:00,95.42,95.62,95.4,95.595,7902299986.0
2008-01-22 09:30:00,95.595,95.6,95.435,95.54,16226299999.0
2008-01-22 09:45:00,95.54,95.61,95.33,95.55,17318299985.0
2008-01-22 10:00:00,95.55,95.55,95.33,95.52,14738499975.0
2008-01-22 10:15:00,95.52,95.91,95.4,95.77,17476399990.0
2008-01-22 10:30:00,95.765,95.965,95.66,95.945,11181399989.0
2008-01-22 10:45:00,95.95,96.2,95.78,96.2,11409999995.0
2008-01-22 11:00:00,96.2,96.395,96.015,96.095,20543400075.0
2008-01-22 11:15:00,96.095,96.13,95.915,96.085,13865400011.0
2008-01-22 11:30:00,96.085,96.13,95.995,96.01,14179700017.0
2008-01-22 11:45:00,96.01,96.245,95.955,96.135,11176399994.0
2008-01-22 12:00:00,96.135,96.255,96.105,96.24,8714500012.0
2008-01-22 12:15:00,96.245,96.335,96.125,96.225,10034600016.0
2008-01-22 12:30:00,96.215,96.385,96.125,96.165,9352800001.0
2008-01-22 12:45:00,96.165,96.375,96.095,96.33,8255500023.0
2008-01-22 13:00:00,96.325,96.56,96.295,96.525,9789200001.0
2008-01-22 13:15:00,96.52,96.785,96.495,96.57,12154900003.0
2008-01-22 13:30:00,96.565,96.73,96.53,96.55,10117500010.0
2008-01-22 13:45:00,96.55,96.57,96.405,96.49,10054000000.0
2008-01-22 14:00:00,96.49,96.5,96.135,96.235,11499200012.0
2008-01-22 14:15:00,96.24,96.355,96.15,96.27,9455900004.0
2008-01-22 14:30:00,96.27,96.31,96.18,96.205,8933000004.0
2008-01-22 14:45:00,96.21,96.455,96.155,96.43,9530999997.0
2008-01-22 15:00:00,96.43,96.5,96.34,96.36,10344799999.0
2008-01-22 15:15:00,96.37,97.435,96.32,96.765,9721400008.0
2008-01-22 15:30:00,96.76,96.985,96.63,96.695,12154099976.0
2008-01-22 15:45:00,96.685,96.735,96.325,96.335,20231200002.0
2008-01-22 16:00:00,96.335,96.6,96.335,96.495,16492700002.0
2008-01-22 16:15:00,96.495,96.55,96.415,96.52,6704400000.0
2008-01-22 16:30:00,96.52,96.7,96.465,96.62,9017200000.0
2008-01-22 16:45:00,96.62,96.885,96.615,96.72,4347300002.0
2008-01-22 17:00:00,96.715,96.875,96.645,96.775,15944800003.0
2008-01-22 17:15:00,96.775,97.115,96.76,97.1,13624800002.0
2008-01-22 17:30:00,97.1,97.245,97.0,97.145,9740900005.0
2008-01-22 17:45:00,97.15,97.325,97.025,97.275,12841999999.0
2008-01-22 18:00:00,97.275,97.325,97.195,97.23,11791100002.0
2008-01-22 18:15:00,97.23,97.25,97.045,97.21,5973300001.0
2008-01-22 18:30:00,97.21,97.24,97.035,97.065,9616100004.0
2008-01-22 18:45:00,97.065,97.265,97.035,97.155,10542400017.0
2008-01-22 19:00:00,97.155,97.225,97.115,97.145,8809300018.0
2008-01-22 19:15:00,97.145,97.235,97.075,97.215,6191900003.0
2008-01-22 19:30:00,97.215,97.215,97.115,97.215,7013900000.0
2008-01-22 19:45:00,97.215,97.245,97.115,97.16,10932800002.0
2008-01-22 20:00:00,97.16,97.345,97.13,97.255,11221400006.0
2008-01-22 20:15:00,97.26,97.27,97.14,97.185,10299300007.0
2008-01-22 20:30:00,97.185,97.205,97.105,97.12,10419900006.0
2008-01-22 20:45:00,97.12,97.17,97.02,97.065,8584800000.0
2008-01-22 21:00:00,97.065,97.075,96.825,96.89,9509799999.0
2008-01-22 21:15:00,96.895,96.985,96.835,96.915,6086700000.0
2008-01-22 21:30:00,96.915,96.93,96.845,96.885,11033500005.0
2008-01-22 21:45:00,96.885,97.015,96.855,97.01,8626200000.0
2008-01-22 22:00:00,97.01,97.08,96.955,96.995,7185299999.0
2008-01-22 22:15:00,96.995,97.12,96.965,97.055,6708400000.0
2008-01-22 22:30:00,97.055,97.265,97.055,97.225,9844600006.0
2008-01-22 22:45:00,97.235,97.295,97.16,97.16,9177599990.0
2008-01-22 23:00:00,97.16,97.215,97.135,97.19,9256800003.0
2008-01-22 23:15:00,97.19,97.24,97.145,97.2,4515200002.0
2008-01-22 23:30:00,97.205,97.225,97.085,97.185,6552400003.0
2008-01-22 23:45:00,97.185,97.23,97.175,97.195,5173900000.0
2008-01-23 00:00:00,97.195,97.255,97.138,97.24,7225199994.0
2008-01-23 00:15:00,97.24,97.52,97.24,97.48,10148000052.0
2008-01-23 00:30:00,97.48,97.67,97.44,97.635,6461500015.0
2008-01-23 00:45:00,97.635,97.695,97.55,97.665,9388500006.0
2008-01-23 01:00:00,97.665,97.67,97.42,97.45,10882400008.0
2008-01-23 01:15:00,97.45,97.485,97.32,97.345,7543900000.0
2008-01-23 01:30:00,97.355,97.7,97.32,97.65,11424700002.0
2008-01-23 01:45:00,97.655,97.72,97.48,97.61,13097500006.0
2008-01-23 02:00:00,97.61,97.65,97.53,97.63,6076000002.0
2008-01-23 02:15:00,97.625,97.775,97.59,97.675,10166499998.0
2008-01-23 02:30:00,97.675,97.675,97.38,97.42,12429300008.0
2008-01-23 02:45:00,97.42,97.5,97.4,97.42,9947899989.0
2008-01-23 03:00:00,97.44,97.445,97.26,97.31,11017400002.0
2008-01-23 03:15:00,97.31,97.38,97.25,97.375,12053599990.0
2008-01-23 03:30:00,97.375,97.455,97.34,97.42,9664900014.0
2008-01-23 03:45:00,97.42,97.455,97.3,97.405,6329300006.0
2008-01-23 04:00:00,97.405,97.425,97.37,97.395,6317499991.0
2008-01-23 04:15:00,97.395,97.415,97.35,97.395,5115599991.0
2008-01-23 04:30:00,97.4,97.51,97.39,97.48,7251399996.0
2008-01-23 04:45:00,97.48,97.51,97.445,97.445,4768100014.0
2008-01-23 05:00:00,97.445,97.46,97.35,97.38,7258900020.0
2008-01-23 05:15:00,97.38,97.38,97.19,97.25,7624000002.0
2008-01-23 05:30:00,97.25,97.4,97.245,97.35,7589900014.0
2008-01-23 05:45:00,97.35,97.39,97.31,97.32,8897899985.0
2008-01-23 06:00:00,97.32,97.345,97.11,97.2,11438999991.0
2008-01-23 06:15:00,97.21,97.315,97.17,97.31,7509600009.0
2008-01-23 06:30:00,97.31,97.31,97.06,97.165,9339700022.0
2008-01-23 06:45:00,97.165,97.3,97.08,97.115,9073700022.0
2008-01-23 07:00:00,97.11,97.28,97.085,97.25,10323500006.0
2008-01-23 07:15:00,97.26,97.27,97.195,97.265,9758699976.0
2008-01-23 07:30:00,97.26,97.285,97.19,97.255,9739100009.0
2008-01-23 07:45:00,97.255,97.285,97.23,97.245,5291900007.0
2008-01-23 08:00:00,97.245,97.37,97.245,97.32,10870600008.0
2008-01-23 08:15:00,97.31,97.345,97.24,97.26,7417200016.0
2008-01-23 08:30:00,97.26,97.28,97.14,97.22,10653600034.0
2008-01-23 08:45:00,97.22,97.27,97.19,97.26,11479999951.0
2008-01-23 09:00:00,97.26,97.27,97.015,97.095,17540199995.0
2008-01-23 09:15:00,97.095,97.15,96.975,97.075,8390900002.0
2008-01-23 09:30:00,97.085,97.195,97.005,97.18,7717899994.0
2008-01-23 09:45:00,97.18,97.205,97.045,97.115,15605199976.0
2008-01-23 10:00:00,97.115,97.14,96.855,96.855,17067499976.0
2008-01-23 10:15:00,96.855,97.045,96.845,96.995,13211999999.0
2008-01-23 10:30:00,96.995,97.205,96.905,97.165,8903100001.0
2008-01-23 10:45:00,97.165,97.23,97.095,97.13,12996699985.0
2008-01-23 11:00:00,97.145,97.235,97.035,97.085,16070899979.0
2008-01-23 11:15:00,97.085,97.095,96.83,96.915,10883100001.0
2008-01-23 11:30:00,96.92,97.07,96.725,96.915,11812200014.0
2008-01-23 11:45:00,96.915,97.035,96.835,97.025,11105200006.0
2008-01-23 12:00:00,97.025,97.055,96.875,96.925,12105799986.0
2008-01-23 12:15:00,96.94,97.025,96.735,96.785,13390299985.0
2008-01-23 12:30:00,96.785,96.805,96.645,96.785,15357800006.0
2008-01-23 12:45:00,96.785,96.82,96.675,96.685,15170999987.0
2008-01-23 13:00:00,96.685,96.885,96.665,96.835,16173699971.0
2008-01-23 13:15:00,96.835,96.85,96.705,96.725,11680300000.0
2008-01-23 13:30:00,96.725,96.86,96.715,96.755,8328999997.0
2008-01-23 13:45:00,96.755,96.91,96.715,96.83,9811699988.0
2008-01-23 14:00:00,96.825,96.915,96.805,96.815,11680699976.0
2008-01-23 14:15:00,96.805,96.885,96.735,96.875,9448399979.0
2008-01-23 14:30:00,96.885,96.955,96.855,96.855,7190800000.0
2008-01-23 14:45:00,96.86,96.86,96.685,96.805,16071899960.0
2008-01-23 15:00:00,96.805,96.845,96.565,96.635,14452499982.0
2008-01-23 15:15:00,96.635,96.665,96.45,96.595,14791299990.0
2008-01-23 15:30:00,96.595,96.65,96.4,96.475,11000200003.0
2008-01-23 15:45:00,96.475,96.59,96.385,96.495,9698999999.0
2008-01-23 16:00:00,96.49,96.675,96.455,96.475,12105399986.0
2008-01-23 16:15:00,96.475,96.64,96.47,96.53,11950499996.0
2008-01-23 16:30:00,96.53,96.805,96.485,96.775,10371100004.0
2008-01-23 16:45:00,96.775,96.955,96.71,96.925,8152700005.0
2008-01-23 17:00:00,96.925,97.025,96.85,96.985,14228099998.0
2008-01-23 17:15:00,96.975,97.125,96.885,96.9,17050899991.0
2008-01-23 17:30:00,96.9,96.975,96.75,96.825,14493700018.0
2008-01-23 17:45:00,96.83,96.895,96.745,96.86,9890100002.0
2008-01-23 18:00:00,96.86,96.955,96.78,96.955,6885700005.0
2008-01-23 18:15:00,96.955,97.075,96.905,96.995,6336099998.0
2008-01-23 18:30:00,96.995,97.005,96.795,96.855,14143099999.0
2008-01-23 18:45:00,96.855,96.875,96.68,96.705,16878600011.0
2008-01-23 19:00:00,96.705,96.745,96.635,96.675,14853100017.0
2008-01-23 19:15:00,96.68,96.725,96.565,96.575,13755200004.0
2008-01-23 19:30:00,96.575,96.615,96.385,96.445,14271700002.0
2008-01-23 19:45:00,96.435,96.615,96.365,96.585,13708300003.0
2008-01-23 20:00:00,96.585,96.655,96.485,96.545,13651299977.0
2008-01-23 20:15:00,96.55,96.685,96.52,96.575,13436099997.0
2008-01-23 20:30:00,96.575,96.72,96.5,96.63,10529500028.0
2008-01-23 20:45:00,96.64,96.81,96.62,96.74,12114900048.0
2008-01-23 21:00:00,96.73,96.86,96.67,96.815,13010100036.0
2008-01-23 21:15:00,96.815,97.115,96.745,97.1,19293200014.0
2008-01-23 21:30:00,97.1,97.105,96.92,96.96,18144099999.0
2008-01-23 21:45:00,96.955,96.99,96.85,96.875,17639100026.0
2008-01-23 22:00:00,96.875,97.395,96.87,97.345,21550399986.0
2008-01-23 22:15:00,97.345,97.515,97.205,97.435,19890799947.0
2008-01-23 22:30:00,97.435,97.72,97.395,97.645,21151099894.0
2008-01-23 22:45:00,97.645,97.865,97.605,97.78,14485499976.0
2008-01-23 23:00:00,97.78,97.805,97.58,97.63,17987799999.0
2008-01-23 23:15:00,97.64,97.64,97.55,97.57,17085000000.0
2008-01-23 23:30:00,97.56,97.62,97.51,97.62,17085000000.0
2008-01-23 23:45:00,97.63,97.71,97.58,97.68,15946000000.0
2008-01-24 00:00:00,97.725,97.95,97.59,97.63,7243800000.0
2008-01-24 00:15:00,97.63,97.87,97.565,97.78,17548700033.0
2008-01-24 00:30:00,97.77,97.82,97.7,97.72,20740500045.0
2008-01-24 00:45:00,97.73,97.76,97.52,97.76,20740500045.0
2008-01-24 01:00:00,97.75,97.955,97.58,97.76,22124000035.0
2008-01-24 01:15:00,97.75,97.78,97.7,97.77,29176300000.0
2008-01-24 01:30:00,97.77,97.81,97.63,97.76,15903000000.0
2008-01-24 01:45:00,97.72,97.81,97.515,97.58,15622600003.0
2008-01-24 02:00:00,97.57,97.79,97.46,97.755,26452800001.0
2008-01-24 02:15:00,97.755,97.78,97.58,97.74,17975400000.0
2008-01-24 02:30:00,97.74,97.78,97.51,97.75,29599500000.0
2008-01-24 02:45:00,97.58,97.8,97.54,97.59,13774100005.0
2008-01-24 03:00:00,97.595,97.67,97.51,97.595,14508300000.0
2008-01-24 03:15:00,97.595,97.68,97.585,97.66,11695899998.0
2008-01-24 03:30:00,97.6,97.72,97.505,97.6,25283400000.0
2008-01-24 03:45:00,97.6,97.72,97.535,97.68,18659400012.0
2008-01-24 04:00:00,97.67,97.73,97.52,97.53,25314799992.0
2008-01-24 04:15:00,97.675,97.685,97.5,97.53,20622900035.0
2008-01-24 04:30:00,97.655,97.715,97.53,97.64,25669000061.0
2008-01-24 04:45:00,97.64,97.72,97.55,97.67,18718600000.0
2008-01-24 05:00:00,97.61,97.64,97.485,97.535,11689100036.0
2008-01-24 05:15:00,97.535,97.68,97.495,97.515,15596100000.0
2008-01-24 05:30:00,97.66,97.78,97.53,97.615,21044600000.0
2008-01-24 05:45:00,97.62,97.73,97.545,97.69,20935400000.0
2008-01-24 06:00:00,97.7,97.72,97.575,97.62,21221700000.0
2008-01-24 06:15:00,97.62,97.69,97.605,97.68,24658700001.0
2008-01-24 06:30:00,97.66,97.78,97.66,97.705,15122299999.0
2008-01-24 06:45:00,97.71,97.73,97.665,97.69,4824399999.0
2008-01-24 07:00:00,97.69,97.725,97.595,97.63,8798500011.0
2008-01-24 07:15:00,97.63,97.685,97.615,97.675,5387600000.0
2008-01-24 07:30:00,97.675,97.77,97.675,97.765,1793300000.0
2008-01-24 07:45:00,97.765,97.845,97.745,97.805,5284500004.0
2008-01-24 08:00:00,97.81,97.825,97.62,97.635,9969000011.0
2008-01-24 08:15:00,97.635,97.735,97.615,97.685,10787400001.0
2008-01-24 08:30:00,97.7,97.75,97.6,97.66,9515100002.0
2008-01-24 08:45:00,97.66,97.725,97.585,97.66,14243000011.0
2008-01-24 09:00:00,97.675,97.675,97.375,97.44,13194100001.0
2008-01-24 09:15:00,97.44,97.605,97.42,97.525,17201900015.0
2008-01-24 09:30:00,97.535,97.635,97.495,97.575,15527400014.0
2008-01-24 09:45:00,97.575,97.635,97.465,97.465,14737799992.0
2008-01-24 10:00:00,97.465,97.585,97.445,97.48,20063999995.0
2008-01-24 10:15:00,97.475,97.585,97.33,97.465,22150699986.0
2008-01-24 10:30:00,97.465,97.49,97.285,97.365,17160399984.0
2008-01-24 10:45:00,97.37,97.565,97.34,97.475,17111300007.0
2008-01-24 11:00:00,97.475,97.595,97.31,97.38,16559400004.0
2008-01-24 11:15:00,97.38,97.645,97.295,97.615,15056900026.0
2008-01-24 11:30:00,97.61,97.615,97.315,97.34,15642100016.0
2008-01-24 11:45:00,97.34,97.375,97.235,97.275,18749600023.0
2008-01-24 12:00:00,97.275,97.385,97.265,97.315,9925000034.0
2008-01-24 12:15:00,97.315,97.36,97.25,97.295,15298200030.0
2008-01-24 12:30:00,97.295,97.345,97.215,97.295,12033700006.0
2008-01-24 12:45:00,97.295,97.46,97.265,97.45,10778500029.0
2008-01-24 13:00:00,97.435,97.675,97.37,97.635,12095500016.0
2008-01-24 13:15:00,97.64,97.81,97.635,97.78,11301799995.0
2008-01-24 13:30:00,97.78,97.955,97.715,97.945,18739500002.0
2008-01-24 13:45:00,97.945,98.065,97.835,97.925,18470299979.0
2008-01-24 14:00:00,97.925,98.065,97.915,97.945,15331300007.0
2008-01-24 14:15:00,97.945,98.005,97.775,97.81,16780400034.0
2008-01-24 14:30:00,97.805,97.9,97.775,97.86,7233899994.0
2008-01-24 14:45:00,97.86,98.065,97.805,97.86,11846200003.0
2008-01-24 15:00:00,97.865,97.89,97.755,97.795,14779200019.0
2008-01-24 15:15:00,97.8,97.815,97.555,97.61,13916300009.0
2008-01-24 15:30:00,97.61,97.855,97.555,97.805,10894499990.0
2008-01-24 15:45:00,97.805,97.81,97.66,97.705,14443300008.0
2008-01-24 16:00:00,97.705,97.805,97.665,97.745,15926200052.0
2008-01-24 16:15:00,97.74,97.935,97.705,97.895,20433000025.0
2008-01-24 16:30:00,97.895,98.095,97.865,98.085,16872899997.0
2008-01-24 16:45:00,98.07,98.125,97.98,98.05,15858599999.0
2008-01-24 17:00:00,98.055,98.2,97.975,98.02,11218900002.0
2008-01-24 17:15:00,98.015,98.115,97.905,98.035,11913799989.0
2008-01-24 17:30:00,98.03,98.065,97.905,97.985,5285199999.0
2008-01-24 17:45:00,97.985,98.065,97.935,98.01,10288400001.0
2008-01-24 18:00:00,98.005,98.075,97.925,98.065,10006700000.0
2008-01-24 18:15:00,98.055,98.185,97.97,98.145,14301499999.0
2008-01-24 18:30:00,98.145,98.175,98.055,98.1,19273699998.0
2008-01-24 18:45:00,98.1,98.185,98.065,98.125,18697400004.0
2008-01-24 19:00:00,98.125,98.185,98.09,98.125,13441000002.0
2008-01-24 19:15:00,98.125,98.205,98.055,98.105,14059100001.0
2008-01-24 19:30:00,98.105,98.175,98.065,98.155,12872000005.0
2008-01-24 19:45:00,98.155,98.255,98.12,98.13,13152900002.0
2008-01-24 20:00:00,98.13,98.245,98.095,98.22,9117199996.0
2008-01-24 20:15:00,98.22,98.255,98.19,98.2,7087599987.0
2008-01-24 20:30:00,98.195,98.315,98.17,98.3,6750199998.0
2008-01-24 20:45:00,98.305,98.395,98.265,98.325,8917700002.0
2008-01-24 21:00:00,98.325,98.51,98.32,98.4,9118200000.0
2008-01-24 21:15:00,98.4,98.525,98.365,98.455,7734000003.0
2008-01-24 21:30:00,98.455,98.485,98.345,98.405,12280200020.0
2008-01-24 21:45:00,98.415,98.435,98.245,98.265,13148900004.0
2008-01-24 22:00:00,98.26,98.3,98.215,98.255,9885100007.0
2008-01-24 22:15:00,98.255,98.31,98.205,98.255,8577400005.0
2008-01-24 22:30:00,98.255,98.37,98.225,98.37,7577800001.0
2008-01-24 22:45:00,98.37,98.425,98.315,98.37,7726800008.0
2008-01-24 23:00:00,98.375,98.43,98.335,98.37,6325800000.0
2008-01-24 23:15:00,98.37,98.59,98.345,98.54,9966099997.0
2008-01-24 23:30:00,98.545,98.585,98.455,98.485,7620600001.0
2008-01-24 23:45:00,98.475,98.545,98.415,98.5,6689199997.0
2008-01-25 00:00:00,98.5,98.5,98.39,98.45,5617500000.0
2008-01-25 00:15:00,98.465,98.49,98.365,98.39,2430700000.0
2008-01-25 00:30:00,98.39,98.48,98.38,98.465,1906900001.0
2008-01-25 00:45:00,98.465,98.49,98.32,98.43,4795100000.0
2008-01-25 01:00:00,98.43,98.515,98.41,98.485,3862000003.0
2008-01-25 01:15:00,98.485,98.535,98.435,98.475,4148000007.0
2008-01-25 01:30:00,98.49,98.55,98.465,98.525,7769500029.0
2008-01-25 01:45:00,98.525,98.63,98.495,98.585,5884200013.0
2008-01-25 02:00:00,98.585,98.59,98.485,98.5,2706500004.0
2008-01-25 02:15:00,98.495,98.55,98.395,98.535,5842000004.0
2008-01-25 02:30:00,98.54,98.56,98.46,98.47,5278700003.0
2008-01-25 02:45:00,98.47,98.54,98.435,98.45,5429399996.0
2008-01-25 03:00:00,98.45,98.475,98.37,98.435,3840999999.0
2008-01-25 03:15:00,98.435,98.59,98.405,98.535,3750800000.0
2008-01-25 03:30:00,98.535,98.59,98.475,98.565,3498000001.0
2008-01-25 03:45:00,98.56,98.6,98.54,98.565,2846800001.0
2008-01-25 04:00:00,98.57,98.61,98.555,98.57,1520300000.0
2008-01-25 04:15:00,98.57,98.615,98.56,98.58,3610900002.0
2008-01-25 04:30:00,98.58,98.635,98.56,98.59,2217300000.0
2008-01-25 04:45:00,98.59,98.62,98.495,98.56,2795100001.0
2008-01-25 05:00:00,98.56,98.575,98.51,98.515,1271700000.0
2008-01-25 05:15:00,98.515,98.53,98.445,98.48,3887499999.0
2008-01-25 05:30:00,98.48,98.57,98.46,98.545,5819300000.0
2008-01-25 05:45:00,98.55,98.55,98.46,98.51,1868500003.0
2008-01-25 06:00:00,98.51,98.575,98.485,98.5,2797900000.0
2008-01-25 06:15:00,98.5,98.52,98.47,98.49,3691600000.0
2008-01-25 06:30:00,98.495,98.505,98.425,98.47,4170299998.0
2008-01-25 06:45:00,98.47,98.48,98.395,98.45,4875200001.0
2008-01-25 07:00:00,98.45,98.675,98.43,98.565,5305799998.0
2008-01-25 07:15:00,98.57,98.63,98.5,98.555,5276000001.0
2008-01-25 07:30:00,98.555,98.57,98.41,98.495,5275299994.0
2008-01-25 07:45:00,98.495,98.525,98.34,98.455,6942099998.0
2008-01-25 08:00:00,98.46,98.54,98.39,98.46,7781799999.0
2008-01-25 08:15:00,98.45,98.55,98.41,98.51,5772200000.0
2008-01-25 08:30:00,98.505,98.54,98.43,98.45,6801800000.0
2008-01-25 08:45:00,98.45,98.555,98.445,98.555,4428699998.0
2008-01-25 09:00:00,98.55,98.64,98.49,98.56,8970800001.0
2008-01-25 09:15:00,98.565,98.6,98.49,98.57,8896400000.0
2008-01-25 09:30:00,98.57,98.64,98.525,98.57,9227899986.0
2008-01-25 09:45:00,98.58,98.63,98.475,98.565,7604099994.0
2008-01-25 10:00:00,98.58,98.71,98.57,98.62,11526300000.0
2008-01-25 10:15:00,98.62,98.75,98.575,98.72,10749599998.0
2008-01-25 10:30:00,98.72,98.745,98.49,98.525,13139399998.0
2008-01-25 10:45:00,98.53,98.59,98.389,98.47,10156999998.0
2008-01-25 11:00:00,98.47,98.54,98.43,98.54,9775800000.0
2008-01-25 11:15:00,98.54,98.61,98.48,98.56,8670900000.0
2008-01-25 11:30:00,98.56,98.59,98.38,98.455,4784000000.0
2008-01-25 11:45:00,98.455,98.49,98.33,98.375,4219600000.0
2008-01-25 12:00:00,98.375,98.42,98.31,98.415,5709400001.0
2008-01-25 12:15:00,98.41,98.51,98.37,98.465,4530900000.0
2008-01-25 12:30:00,98.465,98.52,98.245,98.285,7509500002.0
2008-01-25 12:45:00,98.285,98.32,98.145,98.17,8017300000.0
2008-01-25 13:00:00,98.17,98.255,98.08,98.21,7271500004.0
2008-01-25 13:15:00,98.21,98.285,98.17,98.205,7249900003.0
2008-01-25 13:30:00,98.205,98.225,98.125,98.16,6142000000.0
2008-01-25 13:45:00,98.16,98.18,98.01,98.055,8487500000.0
2008-01-25 14:00:00,98.055,98.09,97.89,98.0,7282600000.0
2008-01-25 14:15:00,98.0,98.16,97.97,98.145,7287100000.0
2008-01-25 14:30:00,98.145,98.16,98.08,98.135,5788100000.0
2008-01-25 14:45:00,98.14,98.24,98.13,98.155,6215299999.0
2008-01-25 15:00:00,98.155,98.16,98.03,98.115,10087700000.0
2008-01-25 15:15:00,98.12,98.2,98.09,98.185,10642000001.0
2008-01-25 15:30:00,98.175,98.275,98.165,98.195,14294500027.0
2008-01-25 15:45:00,98.195,98.215,98.095,98.165,14282500026.0
2008-01-25 16:00:00,98.165,98.325,98.095,98.305,16686500007.0
2008-01-25 16:15:00,98.3,98.315,98.215,98.255,15589100000.0
2008-01-25 16:30:00,98.265,98.27,98.125,98.175,11758400001.0
2008-01-25 16:45:00,98.175,98.235,98.125,98.185,13548600001.0
2008-01-25 17:00:00,98.185,98.255,98.075,98.085,12652300005.0
2008-01-25 17:15:00,98.085,98.155,97.965,97.985,12782699999.0
2008-01-25 17:30:00,97.985,98.025,97.82,97.905,17152100018.0
2008-01-25 17:45:00,97.895,97.925,97.8,97.855,14915800038.0
2008-01-25 18:00:00,97.86,97.935,97.745,97.76,18440000043.0
2008-01-25 18:15:00,97.765,97.87,97.65,97.695,16080500035.0
2008-01-25 18:30:00,97.695,97.85,97.685,97.705,15209200006.0
2008-01-25 18:45:00,97.705,97.78,97.54,97.64,19319400001.0
2008-01-25 19:00:00,97.645,97.695,97.575,97.685,14622600025.0
2008-01-25 19:15:00,97.685,97.69,97.515,97.535,9629300003.0
2008-01-25 19:30:00,97.535,97.595,97.455,97.575,12443199976.0
2008-01-25 19:45:00,97.575,97.585,97.365,97.42,19210999936.0
2008-01-25 20:00:00,97.42,97.48,97.355,97.425,21799799951.0
2008-01-25 20:15:00,97.435,97.475,97.395,97.415,13878399964.0
2008-01-25 20:30:00,97.415,97.455,97.295,97.385,11789799983.0
2008-01-25 20:45:00,97.385,97.5,97.305,97.345,15377899996.0
2008-01-25 21:00:00,97.345,97.465,97.32,97.455,12787599949.0
2008-01-25 21:15:00,97.455,97.52,97.355,97.475,17355799948.0
2008-01-25 21:30:00,97.475,97.59,97.445,97.495,14248499991.0
2008-01-25 21:45:00,97.49,97.555,97.365,97.485,14586699976.0
2008-01-25 22:00:00,97.485,97.495,97.415,97.465,13773599977.0
2008-01-25 22:15:00,97.475,97.535,97.455,97.475,10685099962.0
2008-01-25 22:30:00,97.465,97.49,97.395,97.46,9129799982.0
2008-01-25 22:45:00,97.465,97.465,97.295,97.325,10529099968.0
2008-01-25 23:00:00,97.325,97.37,97.255,97.276,9448599998.0
2008-01-25 23:15:00,97.266,97.373,97.226,97.348,13048200004.0
2008-01-25 23:30:00,97.339,97.372,97.286,97.328,10734900000.0
2008-01-25 23:45:00,97.324,97.361,97.236,97.236,12369100007.0
2008-01-28 00:00:00,97.38,97.55,97.37,97.49,7160500000.0
2008-01-28 00:15:00,97.49,97.54,97.45,97.49,1256500000.0
2008-01-28 00:30:00,97.5,97.53,97.45,97.5,814600000.0
2008-01-28 00:45:00,97.5,97.56,97.46,97.53,2489400000.0
2008-01-28 01:00:00,97.53,97.545,97.445,97.505,3369500004.0
2008-01-28 01:15:00,97.505,97.535,97.46,97.505,5825400003.0
2008-01-28 01:30:00,97.505,97.53,97.42,97.46,10752900000.0
2008-01-28 01:45:00,97.46,97.52,97.415,97.495,7830399982.0
2008-01-28 02:00:00,97.5,97.73,97.48,97.73,8568899996.0
2008-01-28 02:15:00,97.73,97.73,97.57,97.59,8944300019.0
2008-01-28 02:30:00,97.59,97.6,97.35,97.41,11856800002.0
2008-01-28 02:45:00,97.41,97.455,97.37,97.44,12833600029.0
2008-01-28 03:00:00,97.44,97.44,97.315,97.325,6322100016.0
2008-01-28 03:15:00,97.325,97.4,97.31,97.385,4396700004.0
2008-01-28 03:30:00,97.385,97.5,97.385,97.395,7329400000.0
2008-01-28 03:45:00,97.395,97.44,97.35,97.42,6856200009.0
2008-01-28 04:00:00,97.42,97.43,97.34,97.39,4706000000.0
2008-01-28 04:15:00,97.39,97.4,97.29,97.3,4495500008.0
2008-01-28 04:30:00,97.3,97.37,97.275,97.355,5873300005.0
2008-01-28 04:45:00,97.355,97.46,97.33,97.36,5993699997.0
2008-01-28 05:00:00,97.36,97.38,97.32,97.33,2303099990.0
2008-01-28 05:15:00,97.33,97.355,97.31,97.355,3922000009.0
2008-01-28 05:30:00,97.355,97.355,97.19,97.215,11611500003.0
2008-01-28 05:45:00,97.215,97.26,97.14,97.195,8296199996.0
2008-01-28 06:00:00,97.2,97.25,97.16,97.17,7505099990.0
2008-01-28 06:15:00,97.17,97.195,97.04,97.18,8053200004.0
2008-01-28 06:30:00,97.18,97.2,97.065,97.14,9245499991.0
2008-01-28 06:45:00,97.14,97.16,97.01,97.09,7565600005.0
2008-01-28 07:00:00,97.09,97.12,97.035,97.115,5298399996.0
2008-01-28 07:15:00,97.115,97.16,97.07,97.1,4517100005.0
2008-01-28 07:30:00,97.1,97.115,96.99,97.07,8743899994.0
2008-01-28 07:45:00,97.07,97.17,97.055,97.15,6285000003.0
2008-01-28 08:00:00,97.15,97.15,96.96,97.0,10318900003.0
2008-01-28 08:15:00,97.0,97.05,96.96,96.97,6925999956.0
2008-01-28 08:30:00,96.97,97.11,96.93,97.075,7101299999.0
2008-01-28 08:45:00,97.075,97.15,97.02,97.05,9358499973.0
2008-01-28 09:00:00,97.05,97.15,96.99,97.14,10485999997.0
2008-01-28 09:15:00,97.14,97.31,97.1,97.29,13444500003.0
2008-01-28 09:30:00,97.29,97.375,97.205,97.315,19627600003.0
2008-01-28 09:45:00,97.315,97.45,97.235,97.265,22338100015.0
2008-01-28 10:00:00,97.265,97.375,97.205,97.285,21774399989.0
2008-01-28 10:15:00,97.285,97.61,97.245,97.36,19406399946.0
2008-01-28 10:30:00,97.36,97.455,97.3,97.405,20672499997.0
2008-01-28 10:45:00,97.405,97.565,97.405,97.55,17362999981.0
2008-01-28 11:00:00,97.55,97.7,97.525,97.54,12051100002.0
2008-01-28 11:15:00,97.535,97.635,97.53,97.55,8663900003.0
2008-01-28 11:30:00,97.55,97.58,97.37,97.38,9531900014.0
2008-01-28 11:45:00,97.38,97.51,97.35,97.44,11231500000.0
2008-01-28 12:00:00,97.445,97.45,97.36,97.425,14430000000.0
2008-01-28 12:15:00,97.42,97.44,97.325,97.38,11490199989.0
2008-01-28 12:30:00,97.38,97.49,97.34,97.465,11419200012.0
2008-01-28 12:45:00,97.455,97.54,97.415,97.43,10562400011.0
2008-01-28 13:00:00,97.425,97.45,97.335,97.42,8544900010.0
2008-01-28 13:15:00,97.42,97.52,97.415,97.495,7222899999.0
2008-01-28 13:30:00,97.495,97.51,97.385,97.4,4551300001.0
2008-01-28 13:45:00,97.4,97.565,97.39,97.56,3679900000.0
2008-01-28 14:00:00,97.56,97.61,97.48,97.605,9612300016.0
2008-01-28 14:15:00,97.605,97.63,97.474,97.615,6194599998.0
2008-01-28 14:30:00,97.615,97.675,97.6,97.645,8673500002.0
2008-01-28 14:45:00,97.645,97.695,97.61,97.64,5560100004.0
2008-01-28 15:00:00,97.64,98.02,97.635,97.96,16238900004.0
2008-01-28 15:15:00,97.96,97.965,97.83,97.905,12628499983.0
2008-01-28 15:30:00,97.905,97.94,97.8,97.845,12613799988.0
2008-01-28 15:45:00,97.85,97.89,97.79,97.86,13553199994.0
2008-01-28 16:00:00,97.865,97.95,97.79,97.91,10406299997.0
2008-01-28 16:15:00,97.91,98.065,97.9,98.01,14411699997.0
2008-01-28 16:30:00,98.005,98.055,97.795,97.865,13117000000.0
2008-01-28 16:45:00,97.87,98.005,97.855,97.915,14968099999.0
2008-01-28 17:00:00,97.915,97.925,97.72,97.82,14988800001.0
2008-01-28 17:15:00,97.82,97.965,97.775,97.95,15004300001.0
2008-01-28 17:30:00,97.95,98.0,97.865,97.89,12347250001.0
2008-01-28 17:45:00,97.885,98.135,97.875,98.07,10766900002.0
2008-01-28 18:00:00,98.07,98.07,97.965,98.02,9541100001.0
2008-01-28 18:15:00,98.02,98.06,97.885,98.04,14082600002.0
2008-01-28 18:30:00,98.04,98.155,97.99,98.06,15625700000.0
2008-01-28 18:45:00,98.055,98.09,97.975,98.025,13747900000.0
2008-01-28 19:00:00,98.025,98.03,97.93,97.945,8854200000.0
2008-01-28 19:15:00,97.95,98.045,97.875,97.925,10237500000.0
2008-01-28 19:30:00,97.925,98.045,97.905,98.02,11723300000.0
2008-01-28 19:45:00,98.02,98.03,97.9,97.94,10499200000.0
2008-01-28 20:00:00,97.94,98.145,97.935,98.045,11272900000.0
2008-01-28 20:15:00,98.045,98.165,98.025,98.08,12772999999.0
2008-01-28 20:30:00,98.085,98.145,98.005,98.08,8715100001.0
2008-01-28 20:45:00,98.08,98.105,98.025,98.03,9517400002.0
2008-01-28 21:00:00,98.03,98.14,98.02,98.075,11322600000.0
2008-01-28 21:15:00,98.075,98.125,98.01,98.06,9987500000.0
2008-01-28 21:30:00,98.06,98.095,98.025,98.045,9017900000.0
2008-01-28 21:45:00,98.045,98.065,97.95,97.985,8135800000.0
2008-01-28 22:00:00,97.985,98.04,97.9,97.9,9214099990.0
2008-01-28 22:15:00,97.905,98.025,97.885,97.98,10302700000.0
2008-01-28 22:30:00,97.98,98.11,97.96,98.105,9149999999.0
2008-01-28 22:45:00,98.115,98.15,98.035,98.1,7610999997.0
2008-01-28 23:00:00,98.095,98.15,98.02,98.1,5856699996.0
2008-01-28 23:15:00,98.1,98.14,98.06,98.135,4480300000.0
2008-01-28 23:30:00,98.135,98.15,98.08,98.1,6150899999.0
2008-01-28 23:45:00,98.1,98.16,98.09,98.11,5665800024.0
2008-01-29 00:00:00,98.11,98.29,98.055,98.26,5401000000.0
2008-01-29 00:15:00,98.26,98.31,98.21,98.27,6041200000.0
2008-01-29 00:30:00,98.27,98.34,98.23,98.24,4065599997.0
2008-01-29 00:45:00,98.25,98.285,98.16,98.24,7905099980.0
2008-01-29 01:00:00,98.24,98.32,98.12,98.13,5491200005.0
2008-01-29 01:15:00,98.13,98.13,97.91,98.05,8780999973.0
2008-01-29 01:30:00,98.06,98.165,98.015,98.09,5587399986.0
2008-01-29 01:45:00,98.09,98.195,98.07,98.145,5568499999.0
2008-01-29 02:00:00,98.145,98.24,98.135,98.15,4764200001.0
2008-01-29 02:15:00,98.15,98.175,98.06,98.08,6467599991.0
2008-01-29 02:30:00,98.08,98.09,98.025,98.06,6437599995.0
2008-01-29 02:45:00,98.06,98.06,97.895,97.945,6395899997.0
2008-01-29 03:00:00,97.945,98.025,97.91,97.995,10527399994.0
2008-01-29 03:15:00,97.995,97.995,97.825,97.86,10224899976.0
2008-01-29 03:30:00,97.86,97.965,97.855,97.93,7244100003.0
2008-01-29 03:45:00,97.93,97.995,97.81,97.855,10038400001.0
2008-01-29 04:00:00,97.855,97.9,97.815,97.85,7601399995.0
2008-01-29 04:15:00,97.85,97.85,97.67,97.705,9465700004.0
2008-01-29 04:30:00,97.705,97.78,97.635,97.74,8007899998.0
2008-01-29 04:45:00,97.74,97.84,97.71,97.83,7485000006.0
2008-01-29 05:00:00,97.83,97.89,97.8,97.83,5011700006.0
2008-01-29 05:15:00,97.83,97.84,97.74,97.745,5701899993.0
2008-01-29 05:30:00,97.745,97.83,97.685,97.805,7821200002.0
2008-01-29 05:45:00,97.81,97.91,97.795,97.87,6889300003.0
2008-01-29 06:00:00,97.87,97.95,97.83,97.95,4001499999.0
2008-01-29 06:15:00,97.945,97.945,97.825,97.88,6395000002.0
2008-01-29 06:30:00,97.88,97.89,97.75,97.75,6872900005.0
2008-01-29 06:45:00,97.75,97.815,97.745,97.8,7307499996.0
2008-01-29 07:00:00,97.79,97.845,97.75,97.82,6777299989.0
2008-01-29 07:15:00,97.82,97.82,97.775,97.81,4864499987.0
2008-01-29 07:30:00,97.81,97.86,97.79,97.855,5280299996.0
2008-01-29 07:45:00,97.855,97.87,97.81,97.845,4098099997.0
2008-01-29 08:00:00,97.845,97.93,97.83,97.91,5540200019.0
2008-01-29 08:15:00,97.91,98.035,97.905,97.965,13002699984.0
2008-01-29 08:30:00,97.965,98.105,97.955,97.955,9643400034.0
2008-01-29 08:45:00,97.955,98.1,97.93,98.08,6952100008.0
2008-01-29 09:00:00,98.08,98.08,97.875,97.9,10795300000.0
2008-01-29 09:15:00,97.9,97.915,97.77,97.825,12260099996.0
2008-01-29 09:30:00,97.825,97.925,97.78,97.81,13858500006.0
2008-01-29 09:45:00,97.81,97.84,97.705,97.755,11581600004.0
2008-01-29 10:00:00,97.755,97.775,97.465,97.525,10831099998.0
2008-01-29 10:15:00,97.525,97.605,97.51,97.525,4900299997.0
2008-01-29 10:30:00,97.52,97.62,97.48,97.545,5212499997.0
2008-01-29 10:45:00,97.545,97.645,97.535,97.6,4146900000.0
2008-01-29 11:00:00,97.605,97.68,97.575,97.645,8625200001.0
2008-01-29 11:15:00,97.65,97.75,97.64,97.675,12245800002.0
2008-01-29 11:30:00,97.675,97.695,97.495,97.52,5904899999.0
2008-01-29 11:45:00,97.52,97.66,97.515,97.59,6567799995.0
2008-01-29 12:00:00,97.59,97.59,97.515,97.565,9773099998.0
2008-01-29 12:15:00,97.57,97.625,97.545,97.58,6928699998.0
2008-01-29 12:30:00,97.58,97.65,97.56,97.64,9512399998.0
2008-01-29 12:45:00,97.64,97.825,97.635,97.795,9209700000.0
2008-01-29 13:00:00,97.795,97.825,97.73,97.765,6941099997.0
2008-01-29 13:15:00,97.765,97.85,97.735,97.735,5800899998.0
2008-01-29 13:30:00,97.735,97.805,97.7,97.75,8382000002.0
2008-01-29 13:45:00,97.75,97.78,97.655,97.665,9649100000.0
2008-01-29 14:00:00,97.66,97.74,97.615,97.7,8063500000.0
2008-01-29 14:15:00,97.7,97.815,97.675,97.78,8504000000.0
2008-01-29 14:30:00,97.78,97.97,97.72,97.825,7649200003.0
2008-01-29 14:45:00,97.825,97.975,97.7,97.785,3897000002.0
2008-01-29 15:00:00,97.79,97.825,97.69,97.825,2002600000.0
2008-01-29 15:15:00,97.825,97.825,97.725,97.785,4326000000.0
2008-01-29 15:30:00,97.785,97.98,97.74,97.755,7426699998.0
2008-01-29 15:45:00,97.76,97.815,97.625,97.655,9125900000.0
2008-01-29 16:00:00,97.66,97.79,97.585,97.74,7144800002.0
2008-01-29 16:15:00,97.74,97.815,97.735,97.805,7058400004.0
2008-01-29 16:30:00,97.805,97.845,97.71,97.72,4036600000.0
2008-01-29 16:45:00,97.725,97.755,97.555,97.565,3304199999.0
2008-01-29 17:00:00,97.565,97.685,97.545,97.605,6102800000.0
2008-01-29 17:15:00,97.605,97.765,97.58,97.765,5690900000.0
2008-01-29 17:30:00,97.765,97.785,97.67,97.725,3680199996.0
2008-01-29 17:45:00,97.725,97.805,97.665,97.765,3118399999.0
2008-01-29 18:00:00,97.765,97.88,97.745,97.845,3762000000.0
2008-01-29 18:15:00,97.84,97.9,97.825,97.835,6390600001.0
2008-01-29 18:30:00,97.835,97.965,97.83,97.835,6280899999.0
2008-01-29 18:45:00,97.835,97.88,97.805,97.855,3904400000.0
2008-01-29 19:00:00,97.855,97.895,97.79,97.83,3622600000.0
2008-01-29 19:15:00,97.83,97.83,97.75,97.78,2901400000.0
2008-01-29 19:30:00,97.78,97.84,97.76,97.825,2320200000.0
2008-01-29 19:45:00,97.835,97.88,97.795,97.81,2719700006.0
2008-01-29 20:00:00,97.81,97.885,97.78,97.86,2920800000.0
2008-01-29 20:15:00,97.86,97.91,97.835,97.89,1681100000.0
2008-01-29 20:30:00,97.89,97.91,97.86,97.885,2790200000.0
2008-01-29 20:45:00,97.885,97.92,97.84,97.87,3448499996.0
2008-01-29 21:00:00,97.87,97.96,97.815,97.94,2341900002.0
2008-01-29 21:15:00,97.94,97.99,97.93,97.95,1314300000.0
2008-01-29 21:30:00,97.95,97.95,97.895,97.91,1912099998.0
2008-01-29 21:45:00,97.91,97.94,97.86,97.89,2026300005.0
2008-01-29 22:00:00,97.89,97.95,97.865,97.89,1868900000.0
2008-01-29 22:15:00,97.89,97.94,97.875,97.92,1856400000.0
2008-01-29 22:30:00,97.92,97.95,97.895,97.91,1575800000.0
2008-01-29 22:45:00,97.91,97.99,97.88,97.95,2466299999.0
2008-01-29 23:00:00,97.95,97.98,97.82,97.86,3284400003.0
2008-01-29 23:15:00,97.86,97.92,97.85,97.91,3915200006.0
2008-01-29 23:30:00,97.905,97.93,97.87,97.9,2810699999.0
2008-01-29 23:45:00,97.9,97.91,97.87,97.9,3529500000.0
2008-01-30 00:00:00,97.9,97.91,97.815,97.87,4863900000.0
2008-01-30 00:15:00,97.87,97.91,97.8,97.86,2512400000.0
2008-01-30 00:30:00,97.86,97.86,97.74,97.78,4340600002.0
2008-01-30 00:45:00,97.78,97.8,97.75,97.785,3719899988.0
2008-01-30 01:00:00,97.78,97.8,97.7,97.775,3295500000.0
2008-01-30 01:15:00,97.775,97.805,97.73,97.805,2685500002.0
2008-01-30 01:30:00,97.81,97.855,97.73,97.83,4904699999.0
2008-01-30 01:45:00,97.83,97.89,97.79,97.865,6008199998.0
2008-01-30 02:00:00,97.87,97.87,97.72,97.76,5664099999.0
2008-01-30 02:15:00,97.76,97.79,97.655,97.705,5490099995.0
2008-01-30 02:30:00,97.705,97.735,97.665,97.705,3934099999.0
2008-01-30 02:45:00,97.7,97.745,97.67,97.735,5437599992.0
2008-01-30 03:00:00,97.735,97.78,97.63,97.69,6680100003.0
2008-01-30 03:15:00,97.695,97.7,97.63,97.67,6240599996.0
2008-01-30 03:30:00,97.67,97.73,97.67,97.71,4960099997.0
2008-01-30 03:45:00,97.71,97.755,97.65,97.75,6346700000.0
2008-01-30 04:00:00,97.74,97.75,97.655,97.66,4854999999.0
2008-01-30 04:15:00,97.66,97.68,97.57,97.63,7886799996.0
2008-01-30 04:30:00,97.63,97.81,97.625,97.79,7749500001.0
2008-01-30 04:45:00,97.79,97.85,97.73,97.775,8847799998.0
2008-01-30 05:00:00,97.77,97.785,97.705,97.725,5696299987.0
2008-01-30 05:15:00,97.73,97.735,97.665,97.67,5002800000.0
2008-01-30 05:30:00,97.67,97.69,97.64,97.65,4823199996.0
2008-01-30 05:45:00,97.65,97.69,97.61,97.65,4846499995.0
2008-01-30 06:00:00,97.66,97.68,97.585,97.61,9002799994.0
2008-01-30 06:15:00,97.61,97.68,97.57,97.67,5254200000.0
2008-01-30 06:30:00,97.66,97.72,97.655,97.67,5497099985.0
2008-01-30 06:45:00,97.67,97.68,97.575,97.655,6907399999.0
2008-01-30 07:00:00,97.655,97.675,97.62,97.66,4316799994.0
2008-01-30 07:15:00,97.66,97.69,97.58,97.6,4375500000.0
2008-01-30 07:30:00,97.6,97.655,97.56,97.63,10411599976.0
2008-01-30 07:45:00,97.635,97.655,97.565,97.655,11314599989.0
2008-01-30 08:00:00,97.66,97.725,97.62,97.67,12643200009.0
2008-01-30 08:15:00,97.67,97.68,97.59,97.67,8308800012.0
2008-01-30 08:30:00,97.665,97.715,97.63,97.665,6315400005.0
2008-01-30 08:45:00,97.665,97.72,97.64,97.685,4905600000.0
2008-01-30 09:00:00,97.685,97.685,97.57,97.66,6035800000.0
2008-01-30 09:15:00,97.66,97.705,97.595,97.645,8189000000.0
2008-01-30 09:30:00,97.645,97.73,97.635,97.68,5571699999.0
2008-01-30 09:45:00,97.675,97.715,97.595,97.635,5394300005.0
2008-01-30 10:00:00,97.64,97.81,97.615,97.77,4814199997.0
2008-01-30 10:15:00,97.77,97.8,97.65,97.705,1914100000.0
2008-01-30 10:30:00,97.71,97.78,97.695,97.74,1824100000.0
2008-01-30 10:45:00,97.74,97.83,97.725,97.82,1811799999.0
2008-01-30 11:00:00,97.82,97.85,97.745,97.81,1982199996.0
2008-01-30 11:15:00,97.81,97.82,97.765,97.805,2137799998.0
2008-01-30 11:30:00,97.805,97.855,97.745,97.82,1978800000.0
2008-01-30 11:45:00,97.83,98.04,97.82,98.03,2339200002.0
2008-01-30 12:00:00,98.03,98.12,97.95,98.12,3997600010.0
2008-01-30 12:15:00,98.125,98.29,98.065,98.13,5487500001.0
2008-01-30 12:30:00,98.13,98.2,98.085,98.11,4245300001.0
2008-01-30 12:45:00,98.11,98.16,97.97,98.08,4388100001.0
2008-01-30 13:00:00,98.075,98.11,98.035,98.07,3745200001.0
2008-01-30 13:15:00,98.07,98.11,98.03,98.06,2537800002.0
2008-01-30 13:30:00,98.055,98.17,98.04,98.16,2309200000.0
2008-01-30 13:45:00,98.16,98.22,98.125,98.2,2790600000.0
2008-01-30 14:00:00,98.2,98.27,98.18,98.19,1945700000.0
2008-01-30 14:15:00,98.19,98.23,98.08,98.1,2118600001.0
2008-01-30 14:30:00,98.1,98.18,98.095,98.11,1300300000.0
2008-01-30 14:45:00,98.11,98.17,98.095,98.135,1642100000.0
2008-01-30 15:00:00,98.135,98.23,98.105,98.115,3483400001.0
2008-01-30 15:15:00,98.115,98.25,98.05,98.075,4729800003.0
2008-01-30 15:30:00,98.045,98.19,98.015,98.15,3419400000.0
2008-01-30 15:45:00,98.15,98.18,98.09,98.14,3319500000.0
2008-01-30 16:00:00,98.15,98.19,98.115,98.18,2199700000.0
2008-01-30 16:15:00,98.18,98.3,98.15,98.28,5835700000.0
2008-01-30 16:30:00,98.285,98.3,98.185,98.275,3799399999.0
2008-01-30 16:45:00,98.275,98.37,98.245,98.32,5226800000.0
2008-01-30 17:00:00,98.32,98.33,98.255,98.27,3048400000.0
2008-01-30 17:15:00,98.27,98.31,98.21,98.26,3269900000.0
2008-01-30 17:30:00,98.26,98.28,98.195,98.26,4958799990.0
2008-01-30 17:45:00,98.26,98.3,98.21,98.23,7242800000.0
2008-01-30 18:00:00,98.22,98.25,98.17,98.23,3873000000.0
2008-01-30 18:15:00,98.23,98.23,98.12,98.135,3652400000.0
2008-01-30 18:30:00,98.14,98.15,98.085,98.11,5847100000.0
2008-01-30 18:45:00,98.11,98.16,98.085,98.13,3770500000.0
2008-01-30 19:00:00,98.13,98.18,98.1,98.14,4810000000.0
2008-01-30 19:15:00,98.14,98.19,98.13,98.15,7245300000.0
2008-01-30 19:30:00,98.15,98.27,98.085,98.135,19674699986.0
2008-01-30 19:45:00,98.21,98.29,98.14,98.18,20155699998.0
2008-01-30 20:00:00,98.17,98.32,98.16,98.28,18534299978.0
2008-01-30 20:15:00,98.29,98.32,98.23,98.25,20233799993.0
2008-01-30 20:30:00,98.25,98.29,98.22,98.22,19910600023.0
2008-01-30 20:45:00,98.22,98.47,98.2,98.27,20746400000.0
2008-01-30 21:00:00,98.27,98.57,98.19,98.19,18701099999.0
2008-01-30 21:15:00,98.37,98.69,98.34,98.52,10733200000.0
2008-01-30 21:30:00,98.52,98.58,98.34,98.39,13762100004.0
2008-01-30 21:45:00,98.39,98.58,98.29,98.5,14580299986.0
2008-01-30 22:00:00,98.5,98.59,98.41,98.53,14653799998.0
2008-01-30 22:15:00,98.53,98.58,98.42,98.43,14395599995.0
2008-01-30 22:30:00,98.43,98.47,98.27,98.3,16444399998.0
2008-01-30 22:45:00,98.3,98.33,98.11,98.22,15100599985.0
2008-01-30 23:00:00,98.22,98.42,98.2,98.23,16519699990.0
2008-01-30 23:15:00,98.23,98.45,98.15,98.38,19699299976.0
2008-01-30 23:30:00,98.37,98.38,98.0,98.15,20142799952.0
2008-01-30 23:45:00,98.15,98.17,98.02,98.02,20460099988.0
2008-01-31 00:00:00,98.14,98.15,97.97,98.11,18830799996.0
2008-01-31 00:15:00,98.11,98.155,97.9,97.93,17920300000.0
2008-01-31 00:30:00,97.93,98.08,97.905,98.05,24474999998.0
2008-01-31 00:45:00,98.05,98.18,97.98,98.13,19901399999.0
2008-01-31 01:00:00,98.13,98.16,98.04,98.07,19015099992.0
2008-01-31 01:15:00,98.074,98.1,97.88,97.91,13646399999.0
2008-01-31 01:30:00,97.905,98.08,97.87,97.95,17092700001.0
2008-01-31 01:45:00,97.96,98.0,97.82,97.945,16040000003.0
2008-01-31 02:00:00,97.945,98.085,97.93,98.05,16902200000.0
2008-01-31 02:15:00,98.05,98.13,97.945,98.11,15567199999.0
2008-01-31 02:30:00,98.115,98.27,98.03,98.05,17282499998.0
2008-01-31 02:45:00,98.06,98.165,97.97,98.08,18820000002.0
2008-01-31 03:00:00,98.08,98.325,98.08,98.25,16450999929.0
2008-01-31 03:15:00,98.25,98.32,98.21,98.28,14445099975.0
2008-01-31 03:30:00,98.28,98.315,98.08,98.16,18425399994.0
2008-01-31 03:45:00,98.16,98.295,98.08,98.265,24818499982.0
2008-01-31 04:00:00,98.265,98.275,98.1,98.115,21982200000.0
2008-01-31 04:15:00,98.115,98.155,98.035,98.12,16394499952.0
2008-01-31 04:30:00,98.12,98.12,98.03,98.08,23814199955.0
2008-01-31 04:45:00,98.095,98.12,98.045,98.05,23637999967.0
2008-01-31 05:00:00,98.04,98.11,98.04,98.085,22898199948.0
2008-01-31 05:15:00,98.085,98.33,97.975,98.22,19772499950.0
2008-01-31 05:30:00,98.04,98.21,98.005,98.08,21009799947.0
2008-01-31 05:45:00,98.085,98.16,98.075,98.14,16293399927.0
2008-01-31 06:00:00,98.14,98.23,98.12,98.18,16577999880.0
2008-01-31 06:15:00,98.18,98.335,98.175,98.22,23081299969.0
2008-01-31 06:30:00,98.22,98.36,98.17,98.185,22656099937.0
2008-01-31 06:45:00,98.19,98.23,98.08,98.135,21192999915.0
2008-01-31 07:00:00,98.135,98.215,98.085,98.18,18690599976.0
2008-01-31 07:15:00,98.19,98.39,98.18,98.27,22087399987.0
2008-01-31 07:30:00,98.26,98.41,98.255,98.355,20588399996.0
2008-01-31 07:45:00,98.355,98.365,98.28,98.35,20698999989.0
2008-01-31 08:00:00,98.35,98.505,98.33,98.365,22156699997.0
2008-01-31 08:15:00,98.365,98.515,98.355,98.485,16306899993.0
2008-01-31 08:30:00,98.485,98.5,98.31,98.415,18467199998.0
2008-01-31 08:45:00,98.415,98.435,98.335,98.375,22442599996.0
2008-01-31 09:00:00,98.375,98.515,98.35,98.47,15120600002.0
2008-01-31 09:15:00,98.475,98.485,98.305,98.35,18840899998.0
2008-01-31 09:30:00,98.35,98.445,98.275,98.44,19345999971.0
2008-01-31 09:45:00,98.445,98.54,98.325,98.405,14163800003.0
2008-01-31 10:00:00,98.41,98.485,98.34,98.395,24000099971.0
2008-01-31 10:15:00,98.395,98.445,98.3,98.34,23963100012.0
2008-01-31 10:30:00,98.335,98.435,98.32,98.38,16138999988.0
2008-01-31 10:45:00,98.38,98.405,98.205,98.3,16848299981.0
2008-01-31 11:00:00,98.305,98.455,98.3,98.37,14442000000.0
2008-01-31 11:15:00,98.375,98.415,98.285,98.32,13355500025.0
2008-01-31 11:30:00,98.315,98.35,98.265,98.275,18956900010.0
2008-01-31 11:45:00,98.275,98.57,98.23,98.415,25750100009.0
2008-01-31 12:00:00,98.415,98.445,98.295,98.38,23045099993.0
2008-01-31 12:15:00,98.38,98.49,98.32,98.45,21971000025.0
2008-01-31 12:30:00,98.45,98.565,98.33,98.545,15014500003.0
2008-01-31 12:45:00,98.545,98.57,98.22,98.36,21897499992.0
2008-01-31 13:00:00,98.485,98.535,98.425,98.46,10622100004.0
2008-01-31 13:15:00,98.455,98.555,98.32,98.425,17482699986.0
2008-01-31 13:30:00,98.425,98.475,98.245,98.345,17779400076.0
2008-01-31 13:45:00,98.34,98.415,98.205,98.385,14505300001.0
2008-01-31 14:00:00,98.39,98.41,98.21,98.235,16947800012.0
2008-01-31 14:15:00,98.235,98.36,98.185,98.325,19770599976.0
2008-01-31 14:30:00,98.325,98.445,98.12,98.385,21148200000.0
2008-01-31 14:45:00,98.385,98.405,98.295,98.365,18190099999.0
2008-01-31 15:00:00,98.365,98.405,98.285,98.375,24221899998.0
2008-01-31 15:15:00,98.375,98.445,98.285,98.285,22421499975.0
2008-01-31 15:30:00,98.285,98.335,98.075,98.185,14976099991.0
2008-01-31 15:45:00,98.185,98.23,98.145,98.18,12012900000.0
2008-01-31 16:00:00,98.18,98.195,98.065,98.09,14782900002.0
2008-01-31 16:15:00,98.09,98.155,97.795,97.795,12186300006.0
2008-01-31 16:30:00,97.795,97.985,97.765,97.915,8976100001.0
2008-01-31 16:45:00,97.915,98.085,97.875,98.055,14541599996.0
2008-01-31 17:00:00,98.055,98.265,98.025,98.215,16871400001.0
2008-01-31 17:15:00,98.22,98.22,98.025,98.195,16883800001.0
2008-01-31 17:30:00,98.19,98.205,97.99,97.995,12479200001.0
2008-01-31 17:45:00,97.99,98.115,97.935,98.025,11598500000.0
2008-01-31 18:00:00,98.025,98.165,98.015,98.105,18279900006.0
2008-01-31 18:15:00,98.105,98.295,97.995,98.255,18977100000.0
2008-01-31 18:30:00,98.255,98.345,98.16,98.295,21905100000.0
2008-01-31 18:45:00,98.295,98.445,98.255,98.415,20593800000.0
2008-01-31 19:00:00,98.415,98.455,98.25,98.365,25319300006.0
2008-01-31 19:15:00,98.365,98.365,98.165,98.275,26847800000.0
2008-01-31 19:30:00,98.275,98.335,98.205,98.295,16093100000.0
2008-01-31 19:45:00,98.295,98.335,98.185,98.28,16713199986.0
2008-01-31 20:00:00,98.285,98.315,98.195,98.23,23819299998.0
2008-01-31 20:15:00,98.225,98.3,98.165,98.285,23988800013.0
2008-01-31 20:30:00,98.285,98.35,98.27,98.285,25218900001.0
2008-01-31 20:45:00,98.35,98.36,98.235,98.255,27576700006.0
2008-01-31 21:00:00,98.255,98.46,98.185,98.285,24259500002.0
2008-01-31 21:15:00,98.285,98.48,98.265,98.315,25492100007.0
2008-01-31 21:30:00,98.315,98.46,98.265,98.325,25023700003.0
2008-01-31 21:45:00,98.325,98.435,98.305,98.4,25120000001.0
2008-01-31 22:00:00,98.4,98.485,98.3,98.46,23839300014.0
2008-01-31 22:15:00,98.445,98.5,98.4,98.445,27132000001.0
2008-01-31 22:30:00,98.445,98.5,98.39,98.45,27201699987.0
2008-01-31 22:45:00,98.45,98.485,98.155,98.4,24281799997.0
2008-01-31 23:00:00,98.4,98.455,98.275,98.405,15992999978.0
2008-01-31 23:15:00,98.405,98.55,98.395,98.46,18409500000.0
2008-01-31 23:30:00,98.47,98.53,98.31,98.38,19763900035.0
2008-01-31 23:45:00,98.38,98.43,98.31,98.39,14477399999.0
2008-02-01 00:00:00,98.39,98.42,98.28,98.375,24065600000.0
2008-02-01 00:15:00,98.375,98.42,98.23,98.42,14739400000.0
2008-02-01 00:30:00,98.28,98.38,98.27,98.36,13655700000.0
2008-02-01 00:45:00,98.31,98.34,98.24,98.3,9764800000.0
2008-02-01 01:00:00,98.3,98.43,98.3,98.395,23106799999.0
2008-02-01 01:15:00,98.395,98.425,98.345,98.41,23331099994.0
2008-02-01 01:30:00,98.41,98.44,98.32,98.355,13351900003.0
2008-02-01 01:45:00,98.355,98.395,98.245,98.28,8592600000.0
2008-02-01 02:00:00,98.28,98.395,98.275,98.355,12536700000.0
2008-02-01 02:15:00,98.355,98.43,98.26,98.38,16915200001.0
2008-02-01 02:30:00,98.38,98.475,98.38,98.46,16769999999.0
2008-02-01 02:45:00,98.46,98.515,98.395,98.415,15638200000.0
2008-02-01 03:00:00,98.415,98.425,98.31,98.4,16610599999.0
2008-02-01 03:15:00,98.4,98.47,98.36,98.41,17533400000.0
2008-02-01 03:30:00,98.41,98.435,98.35,98.43,25452599999.0
2008-02-01 03:45:00,98.43,98.47,98.39,98.405,18600000000.0
2008-02-01 04:00:00,98.405,98.415,98.365,98.4,19404000000.0
2008-02-01 04:15:00,98.4,98.46,98.375,98.41,16094200000.0
2008-02-01 04:30:00,98.41,98.43,98.39,98.405,14637800004.0
2008-02-01 04:45:00,98.405,98.43,98.27,98.375,13334299985.0
2008-02-01 05:00:00,98.375,98.43,98.24,98.26,25995800000.0
2008-02-01 05:15:00,98.42,98.435,98.3,98.32,22807200001.0
2008-02-01 05:30:00,98.32,98.325,98.245,98.255,21962300000.0
2008-02-01 05:45:00,98.275,98.335,98.24,98.27,27686699997.0
2008-02-01 06:00:00,98.27,98.3,98.22,98.26,24598000001.0
2008-02-01 06:15:00,98.26,98.32,98.26,98.27,24178600000.0
2008-02-01 06:30:00,98.27,98.31,98.255,98.29,27670200000.0
2008-02-01 06:45:00,98.29,98.31,98.245,98.265,25953500012.0
2008-02-01 07:00:00,98.265,98.29,98.24,98.26,17526300000.0
2008-02-01 07:15:00,98.26,98.285,98.24,98.275,11678800000.0
2008-02-01 07:30:00,98.275,98.335,98.23,98.32,24367099997.0
2008-02-01 07:45:00,98.32,98.33,98.275,98.31,27054800000.0
2008-02-01 08:00:00,98.31,98.345,98.26,98.29,23436700000.0
2008-02-01 08:15:00,98.29,98.32,98.17,98.24,11816100000.0
2008-02-01 08:30:00,98.24,98.295,98.21,98.29,15920500000.0
2008-02-01 08:45:00,98.29,98.32,98.235,98.29,16254800000.0
2008-02-01 09:00:00,98.29,98.395,98.26,98.355,17858099992.0
2008-02-01 09:15:00,98.355,98.365,98.295,98.33,25310700001.0
2008-02-01 09:30:00,98.335,98.445,98.325,98.435,20899900016.0
2008-02-01 09:45:00,98.445,98.645,98.425,98.605,21856399995.0
2008-02-01 10:00:00,98.605,98.73,98.51,98.705,24048500018.0
2008-02-01 10:15:00,98.7,98.705,98.575,98.585,20599300002.0
2008-02-01 10:30:00,98.585,98.615,98.445,98.465,19197900008.0
2008-02-01 10:45:00,98.465,98.575,98.41,98.53,14021300010.0
2008-02-01 11:00:00,98.53,98.64,98.48,98.61,24236200017.0
2008-02-01 11:15:00,98.61,98.66,98.55,98.58,20540700008.0
2008-02-01 11:30:00,98.58,98.59,98.505,98.53,21149499999.0
2008-02-01 11:45:00,98.525,98.57,98.47,98.5,17627600022.0
2008-02-01 12:00:00,98.5,98.64,98.485,98.56,17263500011.0
2008-02-01 12:15:00,98.56,98.6,98.48,98.585,18743400023.0
2008-02-01 12:30:00,98.585,98.71,98.54,98.665,18714699994.0
2008-02-01 12:45:00,98.67,98.765,98.655,98.7,16030600005.0
2008-02-01 13:00:00,98.7,98.73,98.62,98.645,13756300024.0
2008-02-01 13:15:00,98.645,98.69,98.605,98.63,16372400067.0
2008-02-01 13:30:00,98.63,98.78,98.605,98.615,16755100037.0
2008-02-01 13:45:00,98.615,98.815,98.6,98.785,14533500008.0
2008-02-01 14:00:00,98.78,98.8,98.68,98.72,11519000003.0
2008-02-01 14:15:00,98.72,98.83,98.67,98.795,14122399999.0
2008-02-01 14:30:00,98.795,98.81,98.715,98.76,18367800001.0
2008-02-01 14:45:00,98.76,98.81,98.73,98.75,13678299961.0
2008-02-01 15:00:00,98.75,98.78,98.585,98.64,12512800000.0
2008-02-01 15:15:00,98.65,98.905,98.65,98.815,13094899994.0
2008-02-01 15:30:00,98.595,98.875,98.36,98.44,12593800000.0
2008-02-01 15:45:00,98.425,98.65,98.425,98.47,12266299998.0
2008-02-01 16:00:00,98.465,98.58,98.425,98.57,10824034999.0
2008-02-01 16:15:00,98.57,98.6,98.405,98.46,8798734999.0
2008-02-01 16:30:00,98.46,98.575,98.255,98.32,6859600001.0
2008-02-01 16:45:00,98.32,98.44,98.215,98.215,3745000000.0
2008-02-01 17:00:00,98.215,98.48,98.15,98.25,3839699997.0
2008-02-01 17:15:00,98.25,98.41,98.205,98.305,2964800000.0
2008-02-01 17:30:00,98.31,98.31,98.04,98.16,3728000000.0
2008-02-01 17:45:00,98.16,98.31,98.12,98.18,3661100001.0
2008-02-01 18:00:00,98.18,98.32,98.13,98.3,3188400002.0
2008-02-01 18:15:00,98.3,98.32,98.195,98.25,2912100001.0
2008-02-01 18:30:00,98.25,98.27,98.175,98.235,2975900000.0
2008-02-01 18:45:00,98.235,98.28,98.165,98.22,2942600000.0
2008-02-01 19:00:00,98.22,98.25,98.05,98.08,3712000000.0
2008-02-01 19:15:00,98.08,98.16,98.055,98.11,4816300001.0
2008-02-01 19:30:00,98.11,98.125,98.03,98.04,5005400001.0
2008-02-01 19:45:00,98.04,98.05,97.88,97.95,4189875000.0
2008-02-01 20:00:00,97.96,98.1,97.95,98.055,5994799999.0
2008-02-01 20:15:00,98.05,98.16,98.04,98.12,5961400000.0
2008-02-01 20:30:00,98.12,98.125,97.94,97.985,3756400000.0
2008-02-01 20:45:00,97.98,98.075,97.96,97.96,6717499997.0
2008-02-01 21:00:00,97.96,98.05,97.93,98.02,3970600000.0
2008-02-01 21:15:00,98.02,98.06,97.94,97.98,4376300003.0
2008-02-01 21:30:00,97.98,98.03,97.82,97.84,6671499990.0
2008-02-01 21:45:00,97.84,97.84,97.73,97.78,5727399996.0
2008-02-01 22:00:00,97.78,97.8,97.71,97.77,5371000001.0
2008-02-01 22:15:00,97.77,97.85,97.695,97.81,5866099999.0
2008-02-01 22:30:00,97.81,97.85,97.76,97.83,5571100002.0
2008-02-01 22:45:00,97.835,97.875,97.8,97.875,2664700000.0
2008-02-01 23:00:00,97.87,97.87,97.777,97.818,7799500002.0
2008-02-01 23:15:00,97.824,97.901,97.824,97.892,9824200005.0
2008-02-01 23:30:00,97.888,97.888,97.758,97.835,8708400003.0
2008-02-01 23:45:00,97.833,97.842,97.735,97.741,6774199997.0
2008-02-04 00:00:00,97.81,97.818,97.725,97.799,8022499999.0
2008-02-04 00:15:00,97.78,97.914,97.78,97.875,8154300005.0
2008-02-04 00:30:00,97.86,97.946,97.851,97.921,9697500001.0
2008-02-04 00:45:00,97.895,97.977,97.83,97.846,5004799997.0
2008-02-04 01:00:00,97.85,97.857,97.805,97.85,3729500002.0
2008-02-04 01:15:00,97.85,98.01,97.83,97.99,9580000000.0
2008-02-04 01:30:00,97.99,97.995,97.91,97.945,9191200000.0
2008-02-04 01:45:00,97.945,97.955,97.83,97.935,6881100000.0
2008-02-04 02:00:00,97.935,98.01,97.895,98.005,6629900000.0
2008-02-04 02:15:00,98.005,98.015,97.92,97.94,2909300000.0
2008-02-04 02:30:00,97.94,98.0,97.94,97.975,5202200000.0
2008-02-04 02:45:00,97.975,98.12,97.97,98.09,6660000000.0
2008-02-04 03:00:00,98.095,98.12,98.035,98.08,5612600000.0
2008-02-04 03:15:00,98.08,98.185,98.07,98.1,10612700000.0
2008-02-04 03:30:00,98.1,98.12,98.02,98.03,9658800000.0
2008-02-04 03:45:00,98.03,98.04,97.875,97.89,7866600000.0
2008-02-04 04:00:00,97.89,97.92,97.85,97.89,9688600000.0
2008-02-04 04:15:00,97.89,97.95,97.88,97.93,9125500000.0
2008-02-04 04:30:00,97.93,97.98,97.89,97.95,7574200000.0
2008-02-04 04:45:00,97.95,98.025,97.93,97.98,8090900000.0
2008-02-04 05:00:00,97.98,98.01,97.965,98.0,8378600000.0
2008-02-04 05:15:00,98.0,98.04,97.985,98.02,6088100000.0
2008-02-04 05:30:00,98.02,98.05,97.99,98.035,7502400000.0
2008-02-04 05:45:00,98.035,98.06,97.94,97.98,14275500000.0
2008-02-04 06:00:00,97.98,98.04,97.915,97.98,12664200000.0
2008-02-04 06:15:00,97.98,98.055,97.98,98.0,6876700000.0
2008-02-04 06:30:00,98.0,98.055,97.995,98.055,7161400000.0
2008-02-04 06:45:00,98.055,98.06,98.0,98.03,5861900000.0
2008-02-04 07:00:00,98.03,98.04,97.95,98.0,7523600000.0
2008-02-04 07:15:00,98.0,98.04,97.945,98.0,7868600000.0
2008-02-04 07:30:00,98.0,98.045,97.96,97.965,4486300000.0
2008-02-04 07:45:00,97.97,98.05,97.96,98.01,3523700000.0
2008-02-04 08:00:00,98.01,98.09,98.01,98.045,8733600000.0
2008-02-04 08:15:00,98.045,98.1,98.03,98.05,5676200000.0
2008-02-04 08:30:00,98.05,98.08,97.915,98.01,9468900000.0
2008-02-04 08:45:00,98.01,98.065,97.94,98.06,10080000000.0
2008-02-04 09:00:00,98.06,98.12,98.02,98.085,8725099999.0
2008-02-04 09:15:00,98.085,98.11,97.96,98.08,13133599995.0
2008-02-04 09:30:00,98.08,98.1,97.855,97.91,13386200004.0
2008-02-04 09:45:00,97.91,98.04,97.91,98.04,8738500002.0
2008-02-04 10:00:00,98.04,98.175,98.01,98.15,9790700008.0
2008-02-04 10:15:00,98.15,98.17,98.085,98.155,6923200002.0
2008-02-04 10:30:00,98.155,98.215,98.13,98.18,10202500009.0
2008-02-04 10:45:00,98.18,98.2,98.05,98.05,13152100018.0
2008-02-04 11:00:00,98.05,98.075,98.0,98.03,7640700000.0
2008-02-04 11:15:00,98.03,98.11,98.025,98.09,7795699983.0
2008-02-04 11:30:00,98.09,98.15,98.05,98.08,7310799986.0
2008-02-04 11:45:00,98.08,98.12,97.925,97.935,2727900000.0
2008-02-04 12:00:00,97.94,98.02,97.92,97.975,2323500000.0
2008-02-04 12:15:00,97.975,98.15,97.945,98.02,2144000000.0
2008-02-04 12:30:00,98.02,98.04,97.95,97.995,1730400000.0
2008-02-04 12:45:00,97.995,98.04,97.955,98.03,1644800000.0
2008-02-04 13:00:00,98.03,98.17,98.015,98.13,2086300000.0
2008-02-04 13:15:00,98.13,98.2,98.1,98.125,2431800000.0
2008-02-04 13:30:00,98.13,98.135,98.01,98.075,2039900000.0
2008-02-04 13:45:00,98.075,98.16,98.045,98.07,1817300000.0
2008-02-04 14:00:00,98.07,98.09,97.99,97.99,1835800000.0
2008-02-04 14:15:00,97.99,98.03,97.96,97.965,2160400000.0
2008-02-04 14:30:00,97.965,98.035,97.935,97.955,4676899997.0
2008-02-04 14:45:00,97.955,98.095,97.955,98.005,4247700000.0
2008-02-04 15:00:00,98.01,98.165,98.005,98.08,3638400000.0
2008-02-04 15:15:00,98.08,98.105,98.025,98.06,4680900000.0
2008-02-04 15:30:00,98.055,98.095,98.015,98.055,3169400000.0
2008-02-04 15:45:00,98.06,98.075,97.995,98.035,4762699996.0
2008-02-04 16:00:00,98.035,98.095,98.005,98.025,7688199998.0
2008-02-04 16:15:00,98.025,98.025,97.875,97.91,5541800000.0
2008-02-04 16:30:00,97.91,97.92,97.815,97.835,5320900000.0
2008-02-04 16:45:00,97.84,97.97,97.815,97.915,4994699998.0
2008-02-04 17:00:00,97.915,97.945,97.855,97.885,7260500000.0
2008-02-04 17:15:00,97.885,97.925,97.825,97.89,3341900000.0
2008-02-04 17:30:00,97.89,97.89,97.77,97.85,3246300000.0
2008-02-04 17:45:00,97.84,97.98,97.82,97.96,3228800000.0
2008-02-04 18:00:00,97.96,97.98,97.87,97.895,3127900000.0
2008-02-04 18:15:00,97.895,97.96,97.89,97.95,2907600000.0
2008-02-04 18:30:00,97.94,98.0,97.93,97.95,2925300000.0
2008-02-04 18:45:00,97.95,98.06,97.94,97.98,2777300000.0
2008-02-04 19:00:00,97.98,98.02,97.94,98.0,2537200000.0
2008-02-04 19:15:00,98.0,98.0,97.95,97.97,2087900000.0
2008-02-04 19:30:00,97.97,98.11,97.965,98.085,2715100000.0
2008-02-04 19:45:00,98.08,98.25,98.08,98.16,2310100000.0
2008-02-04 20:00:00,98.16,98.18,98.09,98.12,2413400000.0
2008-02-04 20:15:00,98.12,98.16,98.07,98.11,1971600000.0
2008-02-04 20:30:00,98.11,98.17,98.08,98.115,2475400000.0
2008-02-04 20:45:00,98.115,98.12,98.07,98.12,1407000000.0
2008-02-04 21:00:00,98.12,98.14,98.075,98.09,1348700000.0
2008-02-04 21:15:00,98.09,98.145,98.09,98.135,990300000.0
2008-02-04 21:30:00,98.135,98.135,98.04,98.1,1805700000.0
2008-02-04 21:45:00,98.1,98.1,98.02,98.09,2015900000.0
2008-02-04 22:00:00,98.09,98.13,98.055,98.13,2744500000.0
2008-02-04 22:15:00,98.13,98.19,98.125,98.17,2338600000.0
2008-02-04 22:30:00,98.17,98.17,98.105,98.12,1355600000.0
2008-02-04 22:45:00,98.12,98.12,98.05,98.06,2673600000.0
2008-02-04 23:00:00,98.06,98.11,98.03,98.03,4733400000.0
2008-02-04 23:15:00,98.03,98.07,98.01,98.04,6028100000.0
2008-02-04 23:30:00,98.04,98.06,97.96,98.02,7080299999.0
2008-02-04 23:45:00,98.02,98.1,97.97,98.03,3130000000.0
2008-02-05 00:00:00,98.03,98.05,97.87,98.05,3921600000.0
2008-02-05 00:15:00,98.05,98.09,97.98,98.02,2320800000.0
2008-02-05 00:30:00,98.02,98.065,97.99,98.04,2697200000.0
2008-02-05 00:45:00,98.04,98.065,97.97,98.03,5445000000.0
2008-02-05 01:00:00,98.02,98.035,97.985,98.03,3617600000.0
2008-02-05 01:15:00,98.03,98.04,97.99,97.995,3616400000.0
2008-02-05 01:30:00,97.995,98.04,97.975,98.0,3502800000.0
2008-02-05 01:45:00,98.0,98.065,97.995,98.04,1359200000.0
2008-02-05 02:00:00,98.04,98.07,98.005,98.06,5146000000.0
2008-02-05 02:15:00,98.06,98.1,98.025,98.03,6171800000.0
2008-02-05 02:30:00,98.03,98.065,98.015,98.06,4509200000.0
2008-02-05 02:45:00,98.06,98.09,97.98,98.0,5531300000.0
2008-02-05 03:00:00,98.0,98.0,97.955,97.965,3658500000.0
2008-02-05 03:15:00,97.965,98.015,97.96,98.0,2268900000.0
2008-02-05 03:30:00,98.0,98.01,97.945,97.975,2143500000.0
2008-02-05 03:45:00,97.975,97.99,97.94,97.96,1898600000.0
2008-02-05 04:00:00,97.96,97.98,97.94,97.97,1648300000.0
2008-02-05 04:15:00,97.97,98.03,97.955,98.01,7244700000.0
2008-02-05 04:30:00,98.01,98.045,97.98,98.0,4212799994.0
2008-02-05 04:45:00,98.0,98.04,97.99,98.01,4336999996.0
2008-02-05 05:00:00,98.01,98.02,97.977,98.01,1229600000.0
2008-02-05 05:15:00,98.01,98.025,97.985,98.005,3222800000.0
2008-02-05 05:30:00,98.005,98.07,97.97,98.07,6082400000.0
2008-02-05 05:45:00,98.06,98.08,97.98,97.98,3055400000.0
2008-02-05 06:00:00,97.99,98.025,97.96,97.995,3293100000.0
2008-02-05 06:15:00,97.995,98.05,97.975,97.99,6777300000.0
2008-02-05 06:30:00,97.99,98.06,97.99,98.045,11496200000.0
2008-02-05 06:45:00,98.045,98.07,98.01,98.05,4995300000.0
2008-02-05 07:00:00,98.05,98.065,98.02,98.045,3363700000.0
2008-02-05 07:15:00,98.04,98.045,97.995,98.0,2695100000.0
2008-02-05 07:30:00,97.995,98.04,97.995,98.01,3030700000.0
2008-02-05 07:45:00,98.01,98.08,98.01,98.07,3309200000.0
2008-02-05 08:00:00,98.07,98.08,97.98,98.015,4119800000.0
2008-02-05 08:15:00,98.015,98.025,97.96,98.01,6903400000.0
2008-02-05 08:30:00,98.01,98.06,97.965,98.055,4315600000.0
2008-02-05 08:45:00,98.055,98.085,98.01,98.055,2946800000.0
2008-02-05 09:00:00,98.055,98.16,98.02,98.03,6228800000.0
2008-02-05 09:15:00,98.035,98.04,97.99,98.03,3407000000.0
2008-02-05 09:30:00,98.03,98.095,97.98,98.0,4983500000.0
2008-02-05 09:45:00,98.0,98.03,97.95,98.0,3627700000.0
2008-02-05 10:00:00,98.0,98.08,97.825,97.965,3725300000.0
2008-02-05 10:15:00,97.965,98.01,97.89,97.98,4463000000.0
2008-02-05 10:30:00,97.98,97.98,97.83,97.85,4272300000.0
2008-02-05 10:45:00,97.85,97.91,97.745,97.81,5408500000.0
2008-02-05 11:00:00,97.81,97.84,97.66,97.7,3866700000.0
2008-02-05 11:15:00,97.7,97.71,97.41,97.5,4030100000.0
2008-02-05 11:30:00,97.5,97.5,97.335,97.47,3874700000.0
2008-02-05 11:45:00,97.47,97.575,97.45,97.57,7330500000.0
2008-02-05 12:00:00,97.57,97.66,97.5,97.62,5826400000.0
2008-02-05 12:15:00,97.62,97.685,97.515,97.68,5609200000.0
2008-02-05 12:30:00,97.68,97.69,97.53,97.56,3914000000.0
2008-02-05 12:45:00,97.57,97.58,97.46,97.48,4824700000.0
2008-02-05 13:00:00,97.48,97.56,97.385,97.4,3139300000.0
2008-02-05 13:15:00,97.4,97.55,97.395,97.52,3204600000.0
2008-02-05 13:30:00,97.52,97.62,97.46,97.51,3711400000.0
2008-02-05 13:45:00,97.51,97.51,97.44,97.5,2663300000.0
2008-02-05 14:00:00,97.5,97.53,97.365,97.46,3426500000.0
2008-02-05 14:15:00,97.46,97.49,97.43,97.45,2234700000.0
2008-02-05 14:30:00,97.45,97.47,97.35,97.45,2468000000.0
2008-02-05 14:45:00,97.45,97.49,97.39,97.44,1977400000.0
2008-02-05 15:00:00,97.44,97.54,97.39,97.54,2101600000.0
2008-02-05 15:15:00,97.54,97.555,97.37,97.39,2896600000.0
2008-02-05 15:30:00,97.39,97.43,97.19,97.21,2718700000.0
2008-02-05 15:45:00,97.21,97.32,97.12,97.135,3976400000.0
2008-02-05 16:00:00,97.125,97.21,96.97,96.98,3102900000.0
2008-02-05 16:15:00,96.98,97.12,96.96,97.02,3229200000.0
2008-02-05 16:30:00,97.02,97.05,96.85,96.98,3115000000.0
2008-02-05 16:45:00,96.98,97.14,96.86,96.995,3288700000.0
2008-02-05 17:00:00,96.995,97.07,96.89,97.03,3059100000.0
2008-02-05 17:15:00,97.03,97.1,96.955,97.08,2837100000.0
2008-02-05 17:30:00,97.08,97.14,96.94,97.04,2789000000.0
2008-02-05 17:45:00,97.04,97.14,96.95,97.1,2349900000.0
2008-02-05 18:00:00,97.1,97.16,97.0,97.12,2702100000.0
2008-02-05 18:15:00,97.12,97.19,97.07,97.08,2737200000.0
2008-02-05 18:30:00,97.08,97.125,96.995,97.025,3243600000.0
2008-02-05 18:45:00,97.025,97.19,97.02,97.16,2607000000.0
2008-02-05 19:00:00,97.16,97.23,97.15,97.205,2352500000.0
2008-02-05 19:15:00,97.205,97.25,97.15,97.18,2348800000.0
2008-02-05 19:30:00,97.18,97.215,97.07,97.12,2968600000.0
2008-02-05 19:45:00,97.12,97.19,97.1,97.15,4707100000.0
2008-02-05 20:00:00,97.15,97.24,97.13,97.15,2987200000.0
2008-02-05 20:15:00,97.15,97.21,97.135,97.16,3384800000.0
2008-02-05 20:30:00,97.16,97.24,97.13,97.22,4429600000.0
2008-02-05 20:45:00,97.22,97.23,97.11,97.15,6396300000.0
2008-02-05 21:00:00,97.15,97.2,97.08,97.18,4230200000.0
2008-02-05 21:15:00,97.18,97.23,97.15,97.22,4834500000.0
2008-02-05 21:30:00,97.22,97.37,97.17,97.34,3655200000.0
2008-02-05 21:45:00,97.34,97.34,97.21,97.21,4492200000.0
2008-02-05 22:00:00,97.21,97.255,97.13,97.2,3386600000.0
2008-02-05 22:15:00,97.2,97.26,97.16,97.19,4535800000.0
2008-02-05 22:30:00,97.19,97.29,97.16,97.19,3176700000.0
2008-02-05 22:45:00,97.19,97.2,97.03,97.08,5803500005.0
2008-02-05 23:00:00,97.09,97.15,97.06,97.09,3726200000.0
2008-02-05 23:15:00,97.09,97.13,97.035,97.06,6582399999.0
2008-02-05 23:30:00,97.075,97.115,97.06,97.08,3638000000.0
2008-02-05 23:45:00,97.08,97.18,97.06,97.1,4491000002.0
2008-02-06 00:00:00,97.1,97.16,97.06,97.12,5200000000.0
2008-02-06 00:15:00,97.12,97.15,97.07,97.14,4040000000.0
2008-02-06 00:30:00,97.14,97.14,97.055,97.1,743600000.0
2008-02-06 00:45:00,97.1,97.12,97.03,97.085,850400000.0
2008-02-06 01:00:00,97.085,97.1,96.74,96.82,5278000001.0
2008-02-06 01:15:00,96.82,96.91,96.82,96.86,5995500002.0
2008-02-06 01:30:00,96.86,96.935,96.81,96.91,3864600000.0
2008-02-06 01:45:00,96.91,96.93,96.88,96.89,5208800000.0
2008-02-06 02:00:00,96.89,96.99,96.87,96.95,7600200000.0
2008-02-06 02:15:00,96.95,96.965,96.92,96.94,3385000000.0
2008-02-06 02:30:00,96.94,97.01,96.92,96.99,5788499999.0
2008-02-06 02:45:00,96.99,97.025,96.89,96.895,8725600000.0
2008-02-06 03:00:00,96.895,96.94,96.84,96.85,4072300000.0
2008-02-06 03:15:00,96.85,96.91,96.81,96.88,5439600000.0
2008-02-06 03:30:00,96.88,96.94,96.81,96.915,6748400000.0
2008-02-06 03:45:00,96.915,97.02,96.905,96.92,6150600000.0
2008-02-06 04:00:00,96.92,96.96,96.86,96.865,4882800000.0
2008-02-06 04:15:00,96.865,96.93,96.86,96.92,6068900000.0
2008-02-06 04:30:00,96.92,96.995,96.91,96.96,4126000000.0
2008-02-06 04:45:00,96.96,97.04,96.95,97.01,3527500000.0
2008-02-06 05:00:00,97.01,97.085,96.99,97.05,2771300000.0
2008-02-06 05:15:00,97.035,97.12,97.01,97.03,4126700000.0
2008-02-06 05:30:00,97.018,97.1,97.005,97.04,4912200000.0
2008-02-06 05:45:00,97.04,97.065,97.015,97.045,3030100000.0
2008-02-06 06:00:00,97.045,97.09,97.035,97.05,2342400000.0
2008-02-06 06:15:00,97.05,97.09,97.04,97.08,2592700000.0
2008-02-06 06:30:00,97.08,97.09,97.03,97.065,3100900000.0
2008-02-06 06:45:00,97.065,97.07,97.015,97.04,1394100000.0
2008-02-06 07:00:00,97.04,97.08,97.03,97.06,4057700000.0
2008-02-06 07:15:00,97.06,97.08,96.995,97.01,3536600000.0
2008-02-06 07:30:00,97.02,97.06,97.01,97.03,3095900000.0
2008-02-06 07:45:00,97.03,97.04,96.885,96.925,3105900000.0
2008-02-06 08:00:00,96.925,97.07,96.925,96.975,1639900000.0
2008-02-06 08:15:00,96.97,96.985,96.87,96.96,1782900000.0
2008-02-06 08:30:00,96.96,96.99,96.89,96.91,1932400000.0
2008-02-06 08:45:00,96.91,97.06,96.88,96.96,2782800000.0
2008-02-06 09:00:00,96.96,97.09,96.91,97.02,4209100000.0
2008-02-06 09:15:00,97.025,97.12,96.99,97.1,5773100000.0
2008-02-06 09:30:00,97.11,97.14,97.005,97.045,13875400000.0
2008-02-06 09:45:00,97.045,97.075,96.745,96.845,16544900000.0
2008-02-06 10:00:00,96.845,96.965,96.715,96.78,13689100000.0
2008-02-06 10:15:00,96.775,96.835,96.67,96.83,5946000000.0
2008-02-06 10:30:00,96.83,96.88,96.755,96.82,3538700000.0
2008-02-06 10:45:00,96.82,96.93,96.795,96.91,4463900000.0
2008-02-06 11:00:00,96.92,97.02,96.81,96.92,5699200000.0
2008-02-06 11:15:00,96.92,96.96,96.865,96.955,4363200000.0
2008-02-06 11:30:00,96.955,96.985,96.79,96.845,4164000000.0
2008-02-06 11:45:00,96.845,96.865,96.745,96.82,3777500000.0
2008-02-06 12:00:00,96.82,97.005,96.785,96.95,18210500001.0
2008-02-06 12:15:00,96.965,96.99,96.87,96.895,10094700000.0
2008-02-06 12:30:00,96.895,97.025,96.885,96.975,12360400000.0
2008-02-06 12:45:00,96.985,97.05,96.91,96.945,15144600000.0
2008-02-06 13:00:00,96.945,97.015,96.905,96.945,21193900000.0
2008-02-06 13:15:00,96.945,97.015,96.915,96.955,12092100000.0
2008-02-06 13:30:00,96.9,96.985,96.87,96.925,18342499999.0
2008-02-06 13:45:00,96.925,96.955,96.885,96.895,22337200000.0
2008-02-06 14:00:00,96.895,96.995,96.83,96.965,18826700000.0
2008-02-06 14:15:00,96.965,96.975,96.85,96.92,19005000000.0
2008-02-06 14:30:00,96.91,97.05,96.895,96.915,23931600000.0
2008-02-06 14:45:00,96.915,97.02,96.89,96.935,17069300000.0
2008-02-06 15:00:00,96.935,97.02,96.805,96.845,20766600000.0
2008-02-06 15:15:00,96.845,96.965,96.845,96.905,15978600001.0
2008-02-06 15:30:00,96.905,97.075,96.885,97.04,13931300000.0
2008-02-06 15:45:00,97.04,97.065,96.965,97.035,11937300000.0
2008-02-06 16:00:00,97.035,97.24,96.955,96.995,14874300000.0
2008-02-06 16:15:00,96.995,97.175,96.985,97.125,13195900000.0
2008-02-06 16:30:00,97.125,97.265,97.105,97.15,8559700000.0
2008-02-06 16:45:00,97.15,97.185,97.045,97.11,8191200000.0
2008-02-06 17:00:00,97.115,97.3,97.1,97.22,10316300000.0
2008-02-06 17:15:00,97.22,97.345,97.22,97.24,10294700001.0
2008-02-06 17:30:00,97.24,97.295,97.19,97.285,14095800000.0
2008-02-06 17:45:00,97.285,97.405,97.265,97.345,12833800000.0
2008-02-06 18:00:00,97.345,97.345,97.235,97.245,9935000000.0
2008-02-06 18:15:00,97.245,97.285,97.14,97.235,11049700000.0
2008-02-06 18:30:00,97.24,97.245,97.155,97.195,9435600000.0
2008-02-06 18:45:00,97.195,97.235,97.155,97.235,14394700000.0
2008-02-06 19:00:00,97.235,97.245,97.15,97.18,7155000000.0
2008-02-06 19:15:00,97.18,97.21,97.12,97.16,4648000000.0
2008-02-06 19:30:00,97.16,97.195,97.11,97.12,6463100000.0
2008-02-06 19:45:00,97.12,97.22,97.1,97.15,11788899998.0
2008-02-06 20:00:00,97.15,97.26,97.15,97.18,15279099996.0
2008-02-06 20:15:00,97.18,97.22,97.175,97.18,17828900000.0
2008-02-06 20:30:00,97.18,97.18,97.11,97.15,15366099999.0
2008-02-06 20:45:00,97.15,97.19,97.115,97.13,17386900001.0
2008-02-06 21:00:00,97.13,97.18,97.05,97.11,17579700000.0
2008-02-06 21:15:00,97.11,97.16,96.99,97.13,17733700000.0
2008-02-06 21:30:00,97.13,97.16,97.055,97.11,15929300002.0
2008-02-06 21:45:00,97.11,97.14,97.065,97.1,16681199997.0
2008-02-06 22:00:00,97.1,97.12,96.99,97.02,15159799999.0
2008-02-06 22:15:00,97.02,97.08,96.96,97.04,15727400001.0
2008-02-06 22:30:00,97.04,97.04,96.95,96.98,17543599997.0
2008-02-06 22:45:00,96.98,97.13,96.97,97.02,17327099999.0
2008-02-06 23:00:00,97.02,97.05,96.92,96.95,24413800000.0
2008-02-06 23:15:00,96.95,97.02,96.91,96.99,24479000008.0
2008-02-06 23:30:00,97.0,97.115,96.96,97.06,23069999999.0
2008-02-06 23:45:00,97.06,97.13,96.96,96.98,22214700000.0
2008-02-07 00:00:00,96.98,97.06,96.909,96.99,15021600000.0
2008-02-07 00:15:00,97.021,97.03,96.925,96.96,4648700000.0
2008-02-07 00:30:00,96.96,97.02,96.96,97.0,3238600000.0
2008-02-07 00:45:00,97.0,97.05,96.925,96.96,3446000000.0
2008-02-07 01:00:00,96.96,97.035,96.96,96.99,4732800000.0
2008-02-07 01:15:00,96.99,97.015,96.905,96.93,4089500000.0
2008-02-07 01:30:00,96.93,96.95,96.89,96.91,4708200000.0
2008-02-07 01:45:00,96.91,96.96,96.86,96.93,7351500000.0
2008-02-07 02:00:00,96.93,97.025,96.92,96.945,6608500000.0
2008-02-07 02:15:00,96.945,96.98,96.92,96.955,5286900000.0
2008-02-07 02:30:00,96.955,96.955,96.88,96.91,5363800000.0
2008-02-07 02:45:00,96.91,97.02,96.91,96.97,6786800000.0
2008-02-07 03:00:00,96.97,96.98,96.91,96.93,3385400000.0
2008-02-07 03:15:00,96.93,96.96,96.91,96.91,3254900000.0
2008-02-07 03:30:00,96.91,96.93,96.87,96.88,2853200000.0
2008-02-07 03:45:00,96.88,96.92,96.86,96.905,3917100000.0
2008-02-07 04:00:00,96.905,96.945,96.83,96.85,5189900000.0
2008-02-07 04:15:00,96.85,96.9,96.83,96.88,2456700000.0
2008-02-07 04:30:00,96.88,96.89,96.805,96.85,3427400000.0
2008-02-07 04:45:00,96.85,96.86,96.82,96.84,2646800000.0
2008-02-07 05:00:00,96.835,96.85,96.81,96.845,2734700000.0
2008-02-07 05:15:00,96.845,96.875,96.84,96.86,3554900000.0
2008-02-07 05:30:00,96.86,96.885,96.855,96.87,3014400000.0
2008-02-07 05:45:00,96.87,96.925,96.86,96.905,3730600000.0
2008-02-07 06:00:00,96.905,96.945,96.88,96.92,4572300000.0
2008-02-07 06:15:00,96.92,96.98,96.9,96.97,3416000000.0
2008-02-07 06:30:00,96.965,97.015,96.93,96.96,3672500000.0
2008-02-07 06:45:00,96.96,96.965,96.925,96.965,1951400000.0
2008-02-07 07:00:00,96.965,96.99,96.95,96.97,3705000000.0
2008-02-07 07:15:00,96.97,97.055,96.97,97.02,5461300000.0
2008-02-07 07:30:00,97.02,97.02,96.96,97.01,3534700000.0
2008-02-07 07:45:00,97.015,97.065,96.99,97.01,823200000.0
2008-02-07 08:00:00,97.01,97.065,97.005,97.035,1782600000.0
2008-02-07 08:15:00,97.035,97.1,96.97,96.975,3015500000.0
2008-02-07 08:30:00,96.97,97.115,96.97,97.02,7546400000.0
2008-02-07 08:45:00,97.02,97.05,96.97,97.0,4195500002.0
2008-02-07 09:00:00,97.0,97.045,96.92,96.96,5707700000.0
2008-02-07 09:15:00,96.96,96.995,96.925,96.965,2635600000.0
2008-02-07 09:30:00,96.96,97.04,96.93,96.97,1381000000.0
2008-02-07 09:45:00,96.965,97.01,96.91,96.92,1488500000.0
2008-02-07 10:00:00,96.92,96.99,96.88,96.985,1528800000.0
2008-02-07 10:15:00,96.985,97.09,96.93,97.06,2158800000.0
2008-02-07 10:30:00,97.06,97.08,97.01,97.025,2056000000.0
2008-02-07 10:45:00,97.025,97.075,96.995,97.025,1124300000.0
2008-02-07 11:00:00,97.025,97.055,96.94,97.02,1120600000.0
2008-02-07 11:15:00,97.02,97.115,96.985,97.07,897800000.0
2008-02-07 11:30:00,97.07,97.305,97.065,97.225,1484500000.0
2008-02-07 11:45:00,97.23,97.3,97.22,97.28,1261200000.0
2008-02-07 12:00:00,97.28,97.295,97.21,97.23,1008600000.0
2008-02-07 12:15:00,97.23,97.28,97.15,97.23,1147200000.0
2008-02-07 12:30:00,97.23,97.28,97.195,97.235,1146100000.0
2008-02-07 12:45:00,97.235,97.245,97.06,97.14,1316600000.0
2008-02-07 13:00:00,97.14,97.155,96.995,97.07,1354200000.0
2008-02-07 13:15:00,97.07,97.13,96.945,97.105,1078100000.0
2008-02-07 13:30:00,97.115,97.19,97.06,97.18,642300000.0
2008-02-07 13:45:00,97.18,97.23,97.14,97.19,1016100000.0
2008-02-07 14:00:00,97.19,97.29,97.13,97.26,1728300000.0
2008-02-07 14:15:00,97.26,97.32,97.13,97.24,1543700000.0
2008-02-07 14:30:00,97.23,97.245,97.05,97.1,1343400000.0
2008-02-07 14:45:00,97.1,97.15,96.66,96.68,1885400000.0
2008-02-07 15:00:00,96.685,96.795,96.64,96.695,1459500000.0
2008-02-07 15:15:00,96.705,96.77,96.51,96.62,1593700000.0
2008-02-07 15:30:00,96.615,96.73,96.425,96.48,1923600000.0
2008-02-07 15:45:00,96.49,96.52,96.32,96.36,2805100027.0
2008-02-07 16:00:00,96.36,96.555,96.36,96.525,1641500000.0
2008-02-07 16:15:00,96.52,96.55,96.45,96.52,1347500000.0
2008-02-07 16:30:00,96.52,96.765,96.505,96.69,1729000000.0
2008-02-07 16:45:00,96.69,96.71,96.55,96.655,2166600000.0
2008-02-07 17:00:00,96.655,96.84,96.625,96.78,2513000000.0
2008-02-07 17:15:00,96.78,96.92,96.75,96.88,2295300000.0
2008-02-07 17:30:00,96.88,96.91,96.73,96.75,1963700000.0
2008-02-07 17:45:00,96.75,96.77,96.64,96.675,1343500000.0
2008-02-07 18:00:00,96.68,96.7,96.595,96.655,1564700000.0
2008-02-07 18:15:00,96.655,96.72,96.62,96.665,1323300000.0
2008-02-07 18:30:00,96.665,96.68,96.535,96.605,1329900000.0
2008-02-07 18:45:00,96.605,96.67,96.525,96.67,858900000.0
2008-02-07 19:00:00,96.67,96.76,96.64,96.74,1531700000.0
2008-02-07 19:15:00,96.74,96.895,96.74,96.88,1152800000.0
2008-02-07 19:30:00,96.88,97.2,96.88,97.14,1618200000.0
2008-02-07 19:45:00,97.14,97.26,97.08,97.12,1165600000.0
2008-02-07 20:00:00,97.12,97.145,96.91,96.94,1638100000.0
2008-02-07 20:15:00,96.94,97.2,96.9,97.02,1675500000.0
2008-02-07 20:30:00,97.02,97.17,96.94,97.14,1837600000.0
2008-02-07 20:45:00,97.14,97.3,97.13,97.3,1740300000.0
2008-02-07 21:00:00,97.29,97.43,97.25,97.3,2081100000.0
2008-02-07 21:15:00,97.3,97.36,97.22,97.31,2012300000.0
2008-02-07 21:30:00,97.31,97.32,97.155,97.28,1951700000.0
2008-02-07 21:45:00,97.28,97.32,97.2,97.21,1767900000.0
2008-02-07 22:00:00,97.21,97.28,97.13,97.26,1460800000.0
2008-02-07 22:15:00,97.26,97.41,97.245,97.37,1410200000.0
2008-02-07 22:30:00,97.37,97.46,97.31,97.34,1153400000.0
2008-02-07 22:45:00,97.335,97.39,97.29,97.37,1053600000.0
2008-02-07 23:00:00,97.37,97.43,97.325,97.42,1287200000.0
2008-02-07 23:15:00,97.42,97.44,97.35,97.38,1042100000.0
2008-02-07 23:30:00,97.38,97.38,97.29,97.31,1220600000.0
2008-02-07 23:45:00,97.31,97.36,97.285,97.31,793800000.0
2008-02-08 00:00:00,97.31,97.38,97.305,97.33,1513600000.0
2008-02-08 00:15:00,97.325,97.335,97.21,97.25,1659400000.0
2008-02-08 00:30:00,97.25,97.28,97.21,97.255,356000000.0
2008-02-08 00:45:00,97.255,97.305,97.21,97.3,641200000.0
2008-02-08 01:00:00,97.3,97.36,97.24,97.32,1699800000.0
2008-02-08 01:15:00,97.315,97.39,97.275,97.37,867800000.0
2008-02-08 01:30:00,97.37,97.37,97.26,97.31,1220400000.0
2008-02-08 01:45:00,97.31,97.31,97.175,97.235,3703000000.0
2008-02-08 02:00:00,97.235,97.235,97.135,97.2,1592400000.0
2008-02-08 02:15:00,97.2,97.265,97.0,97.1,1822900000.0
2008-02-08 02:30:00,97.1,97.235,97.06,97.205,2570600000.0
2008-02-08 02:45:00,97.205,97.325,97.135,97.23,1711600000.0
2008-02-08 03:00:00,97.23,97.3,97.205,97.28,1036600000.0
2008-02-08 03:15:00,97.27,97.275,97.12,97.2,1121200000.0
2008-02-08 03:30:00,97.2,97.405,97.2,97.3,1901300000.0
2008-02-08 03:45:00,97.3,97.31,97.22,97.27,1070600000.0
2008-02-08 04:00:00,97.27,97.35,97.214,97.28,1848200000.0
2008-02-08 04:15:00,97.28,97.31,97.17,97.21,2588200000.0
2008-02-08 04:30:00,97.215,97.24,97.17,97.19,4591900000.0
2008-02-08 04:45:00,97.19,97.25,97.18,97.23,2687400000.0
2008-02-08 05:00:00,97.23,97.29,97.21,97.27,2158600000.0
2008-02-08 05:15:00,97.27,97.29,97.21,97.26,1920200000.0
2008-02-08 05:30:00,97.27,97.29,97.22,97.24,3111200000.0
2008-02-08 05:45:00,97.24,97.27,97.21,97.22,3262600000.0
2008-02-08 06:00:00,97.23,97.26,97.17,97.24,1259400000.0
2008-02-08 06:15:00,97.24,97.27,97.23,97.25,760600000.0
2008-02-08 06:30:00,97.25,97.32,97.21,97.27,3262000000.0
2008-02-08 06:45:00,97.27,97.29,97.25,97.25,2042800000.0
2008-02-08 07:00:00,97.25,97.3,97.22,97.22,1802700000.0
2008-02-08 07:15:00,97.22,97.29,97.22,97.28,1671900000.0
2008-02-08 07:30:00,97.28,97.29,97.21,97.21,1299000000.0
2008-02-08 07:45:00,97.21,97.245,97.15,97.21,1803600000.0
2008-02-08 08:00:00,97.21,97.26,97.19,97.195,1342900000.0
2008-02-08 08:15:00,97.195,97.27,97.155,97.248,1863300000.0
2008-02-08 08:30:00,97.28,97.325,97.26,97.285,349600000.0
2008-02-08 08:45:00,97.285,97.48,97.215,97.385,593900000.0
2008-02-08 09:00:00,97.385,97.435,97.325,97.39,1106000000.0
2008-02-08 09:15:00,97.39,97.45,97.19,97.22,1757300000.0
2008-02-08 09:30:00,97.22,97.26,97.11,97.24,1339200000.0
2008-02-08 09:45:00,97.24,97.295,97.18,97.24,1234800000.0
2008-02-08 10:00:00,97.24,97.33,97.19,97.29,1521500000.0
2008-02-08 10:15:00,97.29,97.34,97.22,97.27,1889000000.0
2008-02-08 10:30:00,97.27,97.29,97.17,97.27,1483900000.0
2008-02-08 10:45:00,97.27,97.29,97.215,97.23,1265000000.0
2008-02-08 11:00:00,97.235,97.35,97.205,97.32,1611100000.0
2008-02-08 11:15:00,97.32,97.34,97.275,97.29,944700000.0
2008-02-08 11:30:00,97.29,97.36,97.22,97.33,990500000.0
2008-02-08 11:45:00,97.325,97.39,97.29,97.33,1248700000.0
2008-02-08 12:00:00,97.33,97.33,97.255,97.26,1102700000.0
2008-02-08 12:15:00,97.26,97.31,97.21,97.255,1022700000.0
2008-02-08 12:30:00,97.255,97.31,97.16,97.17,595900000.0
2008-02-08 12:45:00,97.17,97.24,97.075,97.21,591000000.0
2008-02-08 13:00:00,97.215,97.22,97.01,97.08,587700000.0
2008-02-08 13:15:00,97.08,97.11,97.04,97.05,359200000.0
2008-02-08 13:30:00,97.05,97.15,97.05,97.14,370200000.0
2008-02-08 13:45:00,97.14,97.22,97.12,97.16,584400000.0
2008-02-08 14:00:00,97.16,97.26,97.16,97.18,956800000.0
2008-02-08 14:15:00,97.18,97.25,97.145,97.24,925500000.0
2008-02-08 14:30:00,97.24,97.29,97.2,97.28,621300000.0
2008-02-08 14:45:00,97.28,97.41,97.28,97.32,759300000.0
2008-02-08 15:00:00,97.32,97.37,97.3,97.35,492500000.0
2008-02-08 15:15:00,97.35,97.355,97.205,97.27,531300000.0
2008-02-08 15:30:00,97.27,97.3,97.18,97.21,531000000.0
2008-02-08 15:45:00,97.21,97.26,97.17,97.18,411200000.0
2008-02-08 16:00:00,97.18,97.24,97.17,97.205,356500000.0
2008-02-08 16:15:00,97.21,97.23,97.125,97.19,391500000.0
2008-02-08 16:30:00,97.19,97.28,97.15,97.19,522000000.0
2008-02-08 16:45:00,97.19,97.255,97.15,97.185,570000000.0
2008-02-08 17:00:00,97.185,97.32,97.18,97.23,573400000.0
2008-02-08 17:15:00,97.23,97.23,97.135,97.2,599500000.0
2008-02-08 17:30:00,97.2,97.25,97.13,97.22,666300000.0
2008-02-08 17:45:00,97.22,97.24,97.15,97.21,867500000.0
2008-02-08 18:00:00,97.21,97.42,97.17,97.33,724700000.0
2008-02-08 18:15:00,97.33,97.43,97.27,97.33,760900000.0
2008-02-08 18:30:00,97.33,97.36,97.26,97.28,498100000.0
2008-02-08 18:45:00,97.28,97.33,97.17,97.23,538900000.0
2008-02-08 19:00:00,97.23,97.29,97.19,97.2,407500000.0
2008-02-08 19:15:00,97.205,97.3,97.18,97.3,396300000.0
2008-02-08 19:30:00,97.3,97.34,97.225,97.28,604100000.0
2008-02-08 19:45:00,97.28,97.34,97.24,97.34,369500000.0
2008-02-08 20:00:00,97.34,97.43,97.21,97.43,372500000.0
2008-02-08 20:15:00,97.43,97.49,97.28,97.35,627100000.0
2008-02-08 20:30:00,97.35,97.38,97.23,97.34,566800000.0
2008-02-08 20:45:00,97.34,97.45,97.33,97.405,564900000.0
2008-02-08 21:00:00,97.405,97.43,97.345,97.37,632300000.0
2008-02-08 21:15:00,97.37,97.47,97.37,97.41,514800000.0
2008-02-08 21:30:00,97.41,97.45,97.33,97.35,503400000.0
2008-02-08 21:45:00,97.35,97.46,97.31,97.415,626800000.0
2008-02-08 22:00:00,97.415,97.465,97.375,97.41,1127800000.0
2008-02-08 22:15:00,97.405,97.44,97.385,97.41,409500000.0
2008-02-08 22:30:00,97.41,97.47,97.395,97.43,333700000.0
2008-02-08 22:45:00,97.43,97.45,97.36,97.39,1052600000.0
2008-02-08 23:00:00,97.39,97.428,97.347,97.376,2236400000.0
2008-02-08 23:15:00,97.372,97.405,97.33,97.368,4704700000.0
2008-02-08 23:30:00,97.365,97.376,97.233,97.276,5007400000.0
2008-02-08 23:45:00,97.276,97.286,97.219,97.235,3420500000.0
2008-02-11 00:00:00,97.345,97.525,97.315,97.507,3689199999.0
2008-02-11 00:15:00,97.5,97.591,97.439,97.514,3836100000.0
2008-02-11 00:30:00,97.509,97.565,97.482,97.52,742800000.0
2008-02-11 00:45:00,97.52,97.535,97.44,97.485,146000000.0
2008-02-11 01:00:00,97.485,97.5,97.425,97.455,2668200000.0
2008-02-11 01:15:00,97.455,97.485,97.425,97.43,686900000.0
2008-02-11 01:30:00,97.43,97.44,97.335,97.41,436000000.0
2008-02-11 01:45:00,97.41,97.485,97.41,97.47,1149000000.0
2008-02-11 02:00:00,97.47,97.505,97.46,97.475,785300000.0
2008-02-11 02:15:00,97.475,97.475,97.36,97.39,674300000.0
2008-02-11 02:30:00,97.385,97.505,97.37,97.48,463900000.0
2008-02-11 02:45:00,97.465,97.545,97.43,97.515,1543000000.0
2008-02-11 03:00:00,97.51,97.53,97.48,97.5,464400000.0
2008-02-11 03:15:00,97.5,97.505,97.44,97.45,228200000.0
2008-02-11 03:30:00,97.45,97.47,97.415,97.415,243600000.0
2008-02-11 03:45:00,97.415,97.495,97.395,97.47,221400000.0
2008-02-11 04:00:00,97.47,97.49,97.465,97.49,187500000.0
2008-02-11 04:15:00,97.49,97.49,97.42,97.455,285200000.0
2008-02-11 04:30:00,97.455,97.46,97.355,97.4,311900000.0
2008-02-11 04:45:00,97.4,97.5,97.37,97.46,574800000.0
2008-02-11 05:00:00,97.46,97.5,97.42,97.42,466800000.0
2008-02-11 05:15:00,97.42,97.43,97.39,97.4,124700000.0
2008-02-11 05:30:00,97.4,97.43,97.345,97.375,518300000.0
2008-02-11 05:45:00,97.375,97.45,97.35,97.4,852500000.0
2008-02-11 06:00:00,97.4,97.52,97.385,97.47,2101700000.0
2008-02-11 06:15:00,97.47,97.505,97.44,97.48,711100000.0
2008-02-11 06:30:00,97.48,97.48,97.375,97.425,578400000.0
2008-02-11 06:45:00,97.425,97.46,97.395,97.42,594400000.0
2008-02-11 07:00:00,97.425,97.47,97.395,97.41,232000000.0
2008-02-11 07:15:00,97.405,97.48,97.39,97.46,475800000.0
2008-02-11 07:30:00,97.46,97.54,97.42,97.465,1931300000.0
2008-02-11 07:45:00,97.465,97.515,97.38,97.4,295100000.0
2008-02-11 08:00:00,97.405,97.425,97.38,97.415,224300000.0
2008-02-11 08:15:00,97.415,97.43,97.355,97.365,400300000.0
2008-02-11 08:30:00,97.365,97.43,97.345,97.385,620800000.0
2008-02-11 08:45:00,97.385,97.41,97.35,97.39,5464600000.0
2008-02-11 09:00:00,97.395,97.48,97.38,97.465,5694700000.0
2008-02-11 09:15:00,97.465,97.47,97.38,97.4,4631600000.0
2008-02-11 09:30:00,97.41,97.46,97.36,97.37,4725700000.0
2008-02-11 09:45:00,97.37,97.48,97.19,97.29,3995900000.0
2008-02-11 10:00:00,97.29,97.35,97.18,97.32,3424000000.0
2008-02-11 10:15:00,97.32,97.34,97.205,97.3,1611200000.0
2008-02-11 10:30:00,97.3,97.33,97.23,97.29,2739000000.0
2008-02-11 10:45:00,97.29,97.38,97.255,97.33,2377100000.0
2008-02-11 11:00:00,97.33,97.38,97.25,97.27,803300000.0
2008-02-11 11:15:00,97.28,97.29,97.12,97.15,1150400000.0
2008-02-11 11:30:00,97.15,97.18,97.07,97.15,2637300000.0
2008-02-11 11:45:00,97.15,97.19,97.1,97.16,2362900000.0
2008-02-11 12:00:00,97.16,97.18,97.07,97.15,2160900000.0
2008-02-11 12:15:00,97.15,97.27,97.13,97.27,3475900000.0
2008-02-11 12:30:00,97.27,97.35,97.23,97.29,1109300000.0
2008-02-11 12:45:00,97.29,97.335,97.235,97.285,938800000.0
2008-02-11 13:00:00,97.285,97.35,97.265,97.315,921900000.0
2008-02-11 13:15:00,97.315,97.43,97.31,97.39,959300000.0
2008-02-11 13:30:00,97.39,97.41,97.31,97.33,1074100000.0
2008-02-11 13:45:00,97.325,97.355,97.2,97.26,773600000.0
2008-02-11 14:00:00,97.26,97.36,97.25,97.36,787000000.0
2008-02-11 14:15:00,97.36,97.36,97.24,97.26,695200000.0
2008-02-11 14:30:00,97.26,97.33,97.11,97.13,2152400000.0
2008-02-11 14:45:00,97.13,97.24,97.11,97.18,1374200000.0
2008-02-11 15:00:00,97.18,97.19,97.05,97.085,1063500000.0
2008-02-11 15:15:00,97.09,97.115,96.99,97.04,2503500000.0
2008-02-11 15:30:00,97.04,97.05,96.91,96.97,2118600000.0
2008-02-11 15:45:00,96.97,96.99,96.86,96.86,1554800000.0
2008-02-11 16:00:00,96.85,96.875,96.775,96.82,862000000.0
2008-02-11 16:15:00,96.825,96.9,96.82,96.885,693700000.0
2008-02-11 16:30:00,96.885,96.96,96.835,96.84,733000000.0
2008-02-11 16:45:00,96.84,96.84,96.615,96.7,951300000.0
2008-02-11 17:00:00,96.7,96.72,96.545,96.6,922500000.0
2008-02-11 17:15:00,96.6,96.655,96.54,96.61,767700000.0
2008-02-11 17:30:00,96.61,96.67,96.565,96.64,604300000.0
2008-02-11 17:45:00,96.64,96.72,96.595,96.72,656700000.0
2008-02-11 18:00:00,96.72,96.785,96.655,96.76,575100000.0
2008-02-11 18:15:00,96.76,96.86,96.74,96.8,556800000.0
2008-02-11 18:30:00,96.8,96.835,96.745,96.79,513600000.0
2008-02-11 18:45:00,96.79,96.81,96.72,96.73,508100000.0
2008-02-11 19:00:00,96.73,96.86,96.73,96.825,413200000.0
2008-02-11 19:15:00,96.82,96.83,96.76,96.78,359000000.0
2008-02-11 19:30:00,96.78,96.895,96.74,96.865,402000000.0
2008-02-11 19:45:00,96.865,96.89,96.765,96.88,416100000.0
2008-02-11 20:00:00,96.88,96.93,96.83,96.89,375000000.0
2008-02-11 20:15:00,96.89,96.91,96.8,96.91,234500000.0
2008-02-11 20:30:00,96.91,96.93,96.86,96.89,233300000.0
2008-02-11 20:45:00,96.89,96.97,96.875,96.95,286900000.0
2008-02-11 21:00:00,96.95,97.01,96.9,97.01,222500000.0
2008-02-11 21:15:00,97.01,97.04,96.97,97.0,302300000.0
2008-02-11 21:30:00,97.0,97.01,96.94,96.96,245700000.0
2008-02-11 21:45:00,96.96,97.08,96.96,97.05,311400000.0
2008-02-11 22:00:00,97.05,97.11,97.02,97.04,234500000.0
2008-02-11 22:15:00,97.04,97.1,97.02,97.06,230900000.0
2008-02-11 22:30:00,97.06,97.07,96.98,97.0,249800000.0
2008-02-11 22:45:00,97.0,97.03,96.99,97.02,160500000.0
2008-02-11 23:00:00,97.02,97.07,97.02,97.06,179200000.0
2008-02-11 23:15:00,97.06,97.09,97.05,97.08,175300000.0
2008-02-11 23:30:00,97.08,97.09,97.015,97.02,380800000.0
2008-02-11 23:45:00,97.02,97.05,96.99,97.005,170800000.0
2008-02-12 00:00:00,97.005,97.005,96.91,96.92,2497300000.0
2008-02-12 00:15:00,96.92,96.98,96.92,96.97,876800000.0
2008-02-12 00:30:00,96.97,97.065,96.92,97.03,204100000.0
2008-02-12 00:45:00,97.03,97.06,96.97,96.985,193800000.0
2008-02-12 01:00:00,96.985,97.01,96.95,97.0,544400000.0
2008-02-12 01:15:00,97.0,97.025,96.94,96.99,2547400000.0
2008-02-12 01:30:00,96.99,97.03,96.96,96.99,944900000.0
2008-02-12 01:45:00,96.99,96.99,96.87,96.935,2222900000.0
2008-02-12 02:00:00,96.935,96.945,96.855,96.905,3671000000.0
2008-02-12 02:15:00,96.905,96.96,96.89,96.905,1580500000.0
2008-02-12 02:30:00,96.905,96.965,96.89,96.94,1789800000.0
2008-02-12 02:45:00,96.94,96.99,96.915,96.96,2347400000.0
2008-02-12 03:00:00,96.96,96.985,96.94,96.95,927600000.0
2008-02-12 03:15:00,96.95,97.045,96.95,97.01,1331100000.0
2008-02-12 03:30:00,97.01,97.06,96.94,97.05,2925900000.0
2008-02-12 03:45:00,97.05,97.08,97.0,97.01,2095500000.0
2008-02-12 04:00:00,97.01,97.06,96.98,97.01,3593800000.0
2008-02-12 04:15:00,97.01,97.03,96.99,97.015,1502000000.0
2008-02-12 04:30:00,97.015,97.04,96.99,97.01,1359900000.0
2008-02-12 04:45:00,97.01,97.07,96.995,97.04,957500000.0
2008-02-12 05:00:00,97.04,97.07,97.02,97.05,535900000.0
2008-02-12 05:15:00,97.05,97.075,97.01,97.03,589600000.0
2008-02-12 05:30:00,97.03,97.075,97.025,97.06,1625600000.0
2008-02-12 05:45:00,97.06,97.09,97.025,97.06,544600000.0
2008-02-12 06:00:00,97.06,97.09,97.04,97.06,1419200000.0
2008-02-12 06:15:00,97.06,97.09,97.05,97.065,2181300000.0
2008-02-12 06:30:00,97.07,97.1,97.04,97.05,1701900000.0
2008-02-12 06:45:00,97.05,97.07,97.025,97.05,1154800000.0
2008-02-12 07:00:00,97.05,97.06,97.015,97.03,1114000000.0
2008-02-12 07:15:00,97.03,97.07,97.01,97.05,1208900000.0
2008-02-12 07:30:00,97.05,97.09,97.025,97.09,2228800000.0
2008-02-12 07:45:00,97.09,97.13,97.06,97.11,2611200000.0
2008-02-12 08:00:00,97.11,97.15,97.075,97.1,5753300000.0
2008-02-12 08:15:00,97.105,97.12,97.06,97.1,5400100000.0
2008-02-12 08:30:00,97.1,97.15,97.06,97.11,4075400000.0
2008-02-12 08:45:00,97.11,97.2,97.09,97.18,6100000000.0
2008-02-12 09:00:00,97.18,97.23,97.1,97.18,6655900000.0
2008-02-12 09:15:00,97.17,97.18,97.07,97.07,2266900000.0
2008-02-12 09:30:00,97.07,97.1,97.03,97.07,2292700000.0
2008-02-12 09:45:00,97.07,97.19,97.07,97.16,1903900000.0
2008-02-12 10:00:00,97.16,97.22,97.08,97.1,2617900000.0
2008-02-12 10:15:00,97.1,97.15,97.05,97.1,1611300000.0
2008-02-12 10:30:00,97.1,97.1,96.97,97.0,1088700000.0
2008-02-12 10:45:00,97.0,97.04,96.89,96.97,1643100000.0
2008-02-12 11:00:00,96.97,96.98,96.925,96.95,915300000.0
2008-02-12 11:15:00,96.95,96.99,96.905,96.97,1615700000.0
2008-02-12 11:30:00,96.97,97.11,96.95,96.99,1529500000.0
2008-02-12 11:45:00,96.99,97.025,96.935,96.99,2798200000.0
2008-02-12 12:00:00,96.99,97.16,96.97,97.095,1087900000.0
2008-02-12 12:15:00,97.095,97.16,97.08,97.08,1216700000.0
2008-02-12 12:30:00,97.08,97.1,97.05,97.09,1312900000.0
2008-02-12 12:45:00,97.09,97.2,97.08,97.15,7660900000.0
2008-02-12 13:00:00,97.15,97.3,97.14,97.21,2900300000.0
2008-02-12 13:15:00,97.21,97.25,97.115,97.13,1283200000.0
2008-02-12 13:30:00,97.13,97.19,97.11,97.18,1742800000.0
2008-02-12 13:45:00,97.18,97.21,97.16,97.2,1468600000.0
2008-02-12 14:00:00,97.2,97.34,97.16,97.29,1138600000.0
2008-02-12 14:15:00,97.29,97.29,97.21,97.27,5999500000.0
2008-02-12 14:30:00,97.27,97.42,97.235,97.3,4788300000.0
2008-02-12 14:45:00,97.3,97.34,97.25,97.28,3403100000.0
2008-02-12 15:00:00,97.28,97.45,97.24,97.345,4158200000.0
2008-02-12 15:15:00,97.35,97.44,97.31,97.34,1678400000.0
2008-02-12 15:30:00,97.34,97.42,97.3,97.36,2212400000.0
2008-02-12 15:45:00,97.36,97.39,97.32,97.38,2043100000.0
2008-02-12 16:00:00,97.38,97.55,97.35,97.45,2404900000.0
2008-02-12 16:15:00,97.455,97.61,97.445,97.59,1268600000.0
2008-02-12 16:30:00,97.59,97.66,97.53,97.62,1439800000.0
2008-02-12 16:45:00,97.61,97.66,97.53,97.57,2782422800.0
2008-02-12 17:00:00,97.57,97.68,97.56,97.6,1349200000.0
2008-02-12 17:15:00,97.6,97.64,97.51,97.52,1275400000.0
2008-02-12 17:30:00,97.52,97.61,97.52,97.58,1138300000.0
2008-02-12 17:45:00,97.58,97.65,97.55,97.63,1116300000.0
2008-02-12 18:00:00,97.62,97.62,97.48,97.59,2290000000.0
2008-02-12 18:15:00,97.59,97.665,97.54,97.58,2621700000.0
2008-02-12 18:30:00,97.58,97.66,97.575,97.64,1818700000.0
2008-02-12 18:45:00,97.64,97.65,97.55,97.58,2039500000.0
2008-02-12 19:00:00,97.58,97.6,97.45,97.49,660000000.0
2008-02-12 19:15:00,97.49,97.54,97.41,97.47,568900000.0
2008-02-12 19:30:00,97.47,97.505,97.42,97.43,531800000.0
2008-02-12 19:45:00,97.43,97.49,97.4,97.4,548900000.0
2008-02-12 20:00:00,97.4,97.5,97.39,97.47,497000000.0
2008-02-12 20:15:00,97.47,97.52,97.425,97.45,627800000.0
2008-02-12 20:30:00,97.45,97.48,97.42,97.46,349700000.0
2008-02-12 20:45:00,97.46,97.47,97.41,97.44,539900000.0
2008-02-12 21:00:00,97.44,97.5,97.43,97.45,367500000.0
2008-02-12 21:15:00,97.45,97.46,97.37,97.39,653700000.0
2008-02-12 21:30:00,97.39,97.41,97.34,97.39,711200000.0
2008-02-12 21:45:00,97.39,97.45,97.36,97.39,553100000.0
2008-02-12 22:00:00,97.39,97.425,97.32,97.38,592700000.0
2008-02-12 22:15:00,97.38,97.44,97.34,97.43,700000000.0
2008-02-12 22:30:00,97.43,97.45,97.29,97.3,1451200000.0
2008-02-12 22:45:00,97.3,97.4,97.28,97.35,893900000.0
2008-02-12 23:00:00,97.35,97.41,97.325,97.38,2016300000.0
2008-02-12 23:15:00,97.38,97.43,97.38,97.42,425000000.0
2008-02-12 23:30:00,97.42,97.43,97.36,97.39,1626700000.0
2008-02-12 23:45:00,97.38,97.41,97.29,97.34,2352500000.0
2008-02-13 00:00:00,97.34,97.37,97.275,97.35,636500000.0
2008-02-13 00:15:00,97.35,97.4,97.35,97.37,3857800000.0
2008-02-13 00:30:00,97.37,97.39,97.285,97.31,3045500000.0
2008-02-13 00:45:00,97.31,97.36,97.31,97.34,1655000000.0
2008-02-13 01:00:00,97.335,97.43,97.33,97.415,1816000000.0
2008-02-13 01:15:00,97.41,97.485,97.405,97.46,386000000.0
2008-02-13 01:30:00,97.46,97.485,97.41,97.425,2031600000.0
2008-02-13 01:45:00,97.425,97.425,97.38,97.38,2165200000.0
2008-02-13 02:00:00,97.38,97.425,97.365,97.375,3508400000.0
2008-02-13 02:15:00,97.375,97.39,97.355,97.37,2306400000.0
2008-02-13 02:30:00,97.37,97.38,97.335,97.37,1612500000.0
2008-02-13 02:45:00,97.37,97.39,97.3,97.3,1229100000.0
2008-02-13 03:00:00,97.3,97.315,97.205,97.28,2300300000.0
2008-02-13 03:15:00,97.28,97.305,97.25,97.265,1008000000.0
2008-02-13 03:30:00,97.265,97.28,97.24,97.28,516700000.0
2008-02-13 03:45:00,97.28,97.28,97.205,97.24,757200000.0
2008-02-13 04:00:00,97.24,97.275,97.24,97.265,356800000.0
2008-02-13 04:15:00,97.27,97.31,97.205,97.22,711400000.0
2008-02-13 04:30:00,97.22,97.29,97.18,97.19,1109900000.0
2008-02-13 04:45:00,97.19,97.26,97.19,97.245,428500000.0
2008-02-13 05:00:00,97.245,97.275,97.23,97.235,485000000.0
2008-02-13 05:15:00,97.235,97.255,97.225,97.25,220400000.0
2008-02-13 05:30:00,97.25,97.285,97.23,97.25,389200000.0
2008-02-13 05:45:00,97.25,97.255,97.19,97.225,403300000.0
2008-02-13 06:00:00,97.225,97.28,97.22,97.25,357400000.0
2008-02-13 06:15:00,97.255,97.28,97.215,97.27,546800000.0
2008-02-13 06:30:00,97.27,97.305,97.25,97.27,462200000.0
2008-02-13 06:45:00,97.27,97.27,97.23,97.24,421800000.0
2008-02-13 07:00:00,97.24,97.24,97.155,97.225,964200000.0
2008-02-13 07:15:00,97.225,97.225,97.17,97.185,271400000.0
2008-02-13 07:30:00,97.185,97.24,97.18,97.22,542700000.0
2008-02-13 07:45:00,97.22,97.27,97.215,97.26,1284400000.0
2008-02-13 08:00:00,97.26,97.265,97.105,97.18,1323300000.0
2008-02-13 08:15:00,97.18,97.2,97.145,97.16,1977800000.0
2008-02-13 08:30:00,97.16,97.16,97.07,97.115,2038200000.0
2008-02-13 08:45:00,97.115,97.2,97.055,97.19,2101100000.0
2008-02-13 09:00:00,97.19,97.21,97.13,97.165,1325700000.0
2008-02-13 09:15:00,97.165,97.18,97.1,97.16,617300000.0
2008-02-13 09:30:00,97.16,97.17,97.06,97.15,1103100000.0
2008-02-13 09:45:00,97.15,97.22,97.12,97.17,1188400000.0
2008-02-13 10:00:00,97.17,97.18,97.07,97.085,932400000.0
2008-02-13 10:15:00,97.085,97.16,97.07,97.12,793300000.0
2008-02-13 10:30:00,97.12,97.165,97.11,97.15,757600000.0
2008-02-13 10:45:00,97.15,97.175,97.09,97.175,859000000.0
2008-02-13 11:00:00,97.175,97.24,97.14,97.16,970800000.0
2008-02-13 11:15:00,97.16,97.22,97.145,97.2,611900000.0
2008-02-13 11:30:00,97.2,97.265,97.125,97.26,876300000.0
2008-02-13 11:45:00,97.26,97.29,97.195,97.23,856500000.0
2008-02-13 12:00:00,97.23,97.39,97.22,97.35,1792200000.0
2008-02-13 12:15:00,97.355,97.405,97.295,97.37,1840700000.0
2008-02-13 12:30:00,97.37,97.48,97.33,97.41,2428500000.0
2008-02-13 12:45:00,97.41,97.64,97.39,97.56,5884300000.0
2008-02-13 13:00:00,97.56,97.59,97.41,97.47,4052600000.0
2008-02-13 13:15:00,97.47,97.52,97.42,97.46,1386800000.0
2008-02-13 13:30:00,97.46,97.53,97.445,97.5,941400000.0
2008-02-13 13:45:00,97.5,97.55,97.44,97.48,2464900000.0
2008-02-13 14:00:00,97.48,97.505,97.41,97.47,2215200000.0
2008-02-13 14:15:00,97.48,97.51,97.41,97.47,2954600000.0
2008-02-13 14:30:00,97.47,97.49,97.41,97.43,1280400000.0
2008-02-13 14:45:00,97.43,97.47,97.39,97.465,903600000.0
2008-02-13 15:00:00,97.465,97.52,97.39,97.51,1027000000.0
2008-02-13 15:15:00,97.51,97.52,97.43,97.435,2248500000.0
2008-02-13 15:30:00,97.435,97.66,97.435,97.48,1715000000.0
2008-02-13 15:45:00,97.48,97.62,97.44,97.58,3539600000.0
2008-02-13 16:00:00,97.58,97.6,97.485,97.57,3362400000.0
2008-02-13 16:15:00,97.57,97.64,97.46,97.49,2465800000.0
2008-02-13 16:30:00,97.49,97.67,97.47,97.61,4505720000.0
2008-02-13 16:45:00,97.61,97.64,97.52,97.57,4055380000.0
2008-02-13 17:00:00,97.57,97.68,97.54,97.64,4929800000.0
2008-02-13 17:15:00,97.64,97.67,97.58,97.62,3435200000.0
2008-02-13 17:30:00,97.62,97.64,97.48,97.605,4275200000.0
2008-02-13 17:45:00,97.605,97.7,97.58,97.67,3655000000.0
2008-02-13 18:00:00,97.67,97.745,97.61,97.67,3547600000.0
2008-02-13 18:15:00,97.66,97.67,97.6,97.63,2916900000.0
2008-02-13 18:30:00,97.63,97.66,97.56,97.62,3278400000.0
2008-02-13 18:45:00,97.62,97.66,97.57,97.65,3027800000.0
2008-02-13 19:00:00,97.65,97.69,97.52,97.57,3554500000.0
2008-02-13 19:15:00,97.57,97.62,97.54,97.62,1760300000.0
2008-02-13 19:30:00,97.62,97.62,97.57,97.59,1576900000.0
2008-02-13 19:45:00,97.59,97.62,97.52,97.54,1268300000.0
2008-02-13 20:00:00,97.54,97.73,97.535,97.71,3242900000.0
2008-02-13 20:15:00,97.705,97.73,97.64,97.65,2340220000.0
2008-02-13 20:30:00,97.65,97.69,97.61,97.63,1687400000.0
2008-02-13 20:45:00,97.63,97.68,97.62,97.65,1749720000.0
2008-02-13 21:00:00,97.65,97.67,97.58,97.59,1362900000.0
2008-02-13 21:15:00,97.59,97.67,97.59,97.62,2227100000.0
2008-02-13 21:30:00,97.62,97.69,97.62,97.64,1290300000.0
2008-02-13 21:45:00,97.64,97.68,97.58,97.65,2084600000.0
2008-02-13 22:00:00,97.65,97.69,97.56,97.57,2244400000.0
2008-02-13 22:15:00,97.57,97.67,97.56,97.66,2484300000.0
2008-02-13 22:30:00,97.66,97.745,97.64,97.65,2321000000.0
2008-02-13 22:45:00,97.65,97.71,97.65,97.68,2337000000.0
2008-02-13 23:00:00,97.68,97.72,97.66,97.685,2128800000.0
2008-02-13 23:15:00,97.685,97.74,97.68,97.73,3694400000.0
2008-02-13 23:30:00,97.73,97.77,97.71,97.73,874600000.0
2008-02-13 23:45:00,97.73,97.75,97.69,97.69,1733500000.0
2008-02-14 00:00:00,97.69,97.71,97.56,97.595,1934200000.0
2008-02-14 00:15:00,97.595,97.66,97.585,97.65,3420300000.0
2008-02-14 00:30:00,97.65,97.685,97.61,97.675,1052700000.0
2008-02-14 00:45:00,97.675,97.675,97.615,97.645,1868700000.0
2008-02-14 01:00:00,97.645,97.66,97.59,97.63,779600000.0
2008-02-14 01:15:00,97.63,97.645,97.575,97.63,2992200000.0
2008-02-14 01:30:00,97.63,97.67,97.62,97.665,1314800000.0
2008-02-14 01:45:00,97.665,97.7,97.56,97.685,6073900000.0
2008-02-14 02:00:00,97.685,97.69,97.61,97.635,4155300000.0
2008-02-14 02:15:00,97.63,97.64,97.54,97.575,3188800000.0
2008-02-14 02:30:00,97.58,97.665,97.555,97.655,2376300000.0
2008-02-14 02:45:00,97.65,97.72,97.645,97.705,3005400000.0
2008-02-14 03:00:00,97.705,97.705,97.61,97.63,3302000000.0
2008-02-14 03:15:00,97.63,97.645,97.58,97.635,1841000000.0
2008-02-14 03:30:00,97.635,97.64,97.585,97.61,1460800000.0
2008-02-14 03:45:00,97.61,97.67,97.605,97.625,1442000000.0
2008-02-14 04:00:00,97.625,97.65,97.55,97.61,4390200000.0
2008-02-14 04:15:00,97.605,97.665,97.595,97.65,2645100000.0
2008-02-14 04:30:00,97.65,97.655,97.61,97.645,1605200000.0
2008-02-14 04:45:00,97.645,97.65,97.615,97.645,780300000.0
2008-02-14 05:00:00,97.645,97.685,97.63,97.67,436200000.0
2008-02-14 05:15:00,97.67,97.705,97.655,97.66,1923500000.0
2008-02-14 05:30:00,97.66,97.705,97.655,97.68,1299700000.0
2008-02-14 05:45:00,97.68,97.705,97.665,97.67,2098200000.0
2008-02-14 06:00:00,97.67,97.715,97.66,97.685,795900000.0
2008-02-14 06:15:00,97.685,97.685,97.62,97.625,1614000000.0
2008-02-14 06:30:00,97.625,97.71,97.61,97.68,3316600000.0
2008-02-14 06:45:00,97.68,97.735,97.675,97.735,1603100000.0
2008-02-14 07:00:00,97.73,97.73,97.685,97.715,1810200000.0
2008-02-14 07:15:00,97.715,97.775,97.715,97.76,565300000.0
2008-02-14 07:30:00,97.76,97.775,97.71,97.72,1443500000.0
2008-02-14 07:45:00,97.72,97.73,97.67,97.69,573100000.0
2008-02-14 08:00:00,97.69,97.705,97.64,97.68,1336300000.0
2008-02-14 08:15:00,97.68,97.725,97.635,97.655,3876300000.0
2008-02-14 08:30:00,97.655,97.83,97.635,97.78,5504000000.0
2008-02-14 08:45:00,97.78,97.8,97.72,97.72,1616200000.0
2008-02-14 09:00:00,97.72,97.725,97.565,97.66,7966300000.0
2008-02-14 09:15:00,97.66,97.68,97.6,97.625,6686200000.0
2008-02-14 09:30:00,97.625,97.65,97.53,97.63,3020900000.0
2008-02-14 09:45:00,97.63,97.8,97.61,97.73,3334300000.0
2008-02-14 10:00:00,97.74,97.92,97.715,97.885,2057100000.0
2008-02-14 10:15:00,97.885,97.89,97.825,97.83,1281700000.0
2008-02-14 10:30:00,97.83,97.87,97.81,97.84,955300000.0
2008-02-14 10:45:00,97.84,98.11,97.835,98.07,1534500000.0
2008-02-14 11:00:00,98.07,98.14,98.025,98.07,1058300000.0
2008-02-14 11:15:00,98.07,98.11,98.02,98.09,1001900000.0
2008-02-14 11:30:00,98.09,98.14,98.07,98.07,574000000.0
2008-02-14 11:45:00,98.07,98.08,97.98,97.995,750100000.0
2008-02-14 12:00:00,98.0,98.02,97.87,97.94,2991300000.0
2008-02-14 12:15:00,97.94,97.96,97.89,97.91,2220600000.0
2008-02-14 12:30:00,97.91,97.92,97.86,97.89,1295800000.0
2008-02-14 12:45:00,97.89,97.95,97.88,97.93,1405300000.0
2008-02-14 13:00:00,97.93,98.0,97.93,98.0,496900000.0
2008-02-14 13:15:00,98.0,98.07,97.98,98.03,863100000.0
2008-02-14 13:30:00,98.03,98.1,98.0,98.02,649700000.0
2008-02-14 13:45:00,98.02,98.04,97.96,97.98,400700000.0
2008-02-14 14:00:00,97.98,97.98,97.9,97.95,624200000.0
2008-02-14 14:15:00,97.95,98.07,97.93,98.06,546300000.0
2008-02-14 14:30:00,98.05,98.1,98.025,98.07,438600000.0
2008-02-14 14:45:00,98.07,98.13,98.03,98.11,561500000.0
2008-02-14 15:00:00,98.11,98.25,98.08,98.17,783400000.0
2008-02-14 15:15:00,98.175,98.22,98.105,98.115,840800000.0
2008-02-14 15:30:00,98.115,98.25,98.095,98.13,983700000.0
2008-02-14 15:45:00,98.13,98.2,98.11,98.15,632800000.0
2008-02-14 16:00:00,98.15,98.21,98.11,98.14,843400000.0
2008-02-14 16:15:00,98.14,98.18,98.08,98.16,807600000.0
2008-02-14 16:30:00,98.15,98.16,97.97,97.97,647900000.0
2008-02-14 16:45:00,97.97,98.15,97.96,98.13,704400000.0
2008-02-14 17:00:00,98.13,98.19,98.025,98.11,1157300000.0
2008-02-14 17:15:00,98.11,98.23,98.095,98.17,997300000.0
2008-02-14 17:30:00,98.17,98.25,98.14,98.15,697900000.0
2008-02-14 17:45:00,98.15,98.25,98.13,98.2,1152200000.0
2008-02-14 18:00:00,98.2,98.25,98.09,98.12,1248100000.0
2008-02-14 18:15:00,98.12,98.17,98.03,98.13,1153400000.0
2008-02-14 18:30:00,98.13,98.29,98.11,98.17,1313400000.0
2008-02-14 18:45:00,98.17,98.29,98.16,98.27,800800000.0
2008-02-14 19:00:00,98.27,98.36,98.24,98.31,951200000.0
2008-02-14 19:15:00,98.31,98.36,98.28,98.33,1127000000.0
2008-02-14 19:30:00,98.33,98.36,98.27,98.29,667600000.0
2008-02-14 19:45:00,98.29,98.37,98.27,98.33,698700000.0
2008-02-14 20:00:00,98.34,98.38,98.29,98.305,710500000.0
2008-02-14 20:15:00,98.305,98.36,98.265,98.31,541200000.0
2008-02-14 20:30:00,98.31,98.37,98.31,98.36,500100000.0
2008-02-14 20:45:00,98.36,98.41,98.31,98.37,437000000.0
2008-02-14 21:00:00,98.37,98.42,98.32,98.34,737200000.0
2008-02-14 21:15:00,98.34,98.4,98.32,98.38,703700000.0
2008-02-14 21:30:00,98.38,98.42,98.33,98.38,490700000.0
2008-02-14 21:45:00,98.38,98.38,98.18,98.33,1257000000.0
2008-02-14 22:00:00,98.33,98.42,98.29,98.41,1001700000.0
2008-02-14 22:15:00,98.41,98.5,98.385,98.46,509600000.0
2008-02-14 22:30:00,98.46,98.465,98.37,98.415,667800000.0
2008-02-14 22:45:00,98.415,98.42,98.3,98.31,526500000.0
2008-02-14 23:00:00,98.31,98.355,98.27,98.27,426000000.0
2008-02-14 23:15:00,98.28,98.36,98.235,98.29,277500000.0
2008-02-14 23:30:00,98.29,98.29,98.22,98.23,1068700000.0
2008-02-14 23:45:00,98.23,98.26,98.2,98.24,1836300000.0
2008-02-15 00:00:00,98.24,98.26,98.17,98.23,469800000.0
2008-02-15 00:15:00,98.23,98.415,98.21,98.32,3828100000.0
2008-02-15 00:30:00,98.32,98.39,98.3,98.32,1218300000.0
2008-02-15 00:45:00,98.32,98.365,98.28,98.365,1458000000.0
2008-02-15 01:00:00,98.365,98.405,98.2,98.255,4810100000.0
2008-02-15 01:15:00,98.255,98.255,98.18,98.23,3416000000.0
2008-02-15 01:30:00,98.23,98.25,98.175,98.205,3008800000.0
2008-02-15 01:45:00,98.205,98.26,98.18,98.225,4455400000.0
2008-02-15 02:00:00,98.225,98.31,98.185,98.31,5687100000.0
2008-02-15 02:15:00,98.31,98.325,98.23,98.285,5375800000.0
2008-02-15 02:30:00,98.285,98.34,98.27,98.325,1787100000.0
2008-02-15 02:45:00,98.325,98.34,98.26,98.285,3537100000.0
2008-02-15 03:00:00,98.285,98.31,98.22,98.255,3594200000.0
2008-02-15 03:15:00,98.255,98.295,98.22,98.275,1429800000.0
2008-02-15 03:30:00,98.285,98.295,98.225,98.26,1196300000.0
2008-02-15 03:45:00,98.26,98.265,98.22,98.24,833200000.0
2008-02-15 04:00:00,98.24,98.25,98.19,98.215,1854600000.0
2008-02-15 04:15:00,98.215,98.24,98.205,98.24,335700000.0
2008-02-15 04:30:00,98.24,98.27,98.225,98.24,1082700000.0
2008-02-15 04:45:00,98.24,98.255,98.18,98.215,843700000.0
2008-02-15 05:00:00,98.215,98.24,98.21,98.225,1416400000.0
2008-02-15 05:15:00,98.225,98.26,98.21,98.245,1504600000.0
2008-02-15 05:30:00,98.245,98.285,98.23,98.285,1332200000.0
2008-02-15 05:45:00,98.285,98.3,98.26,98.265,815500000.0
2008-02-15 06:00:00,98.27,98.3,98.24,98.28,462900000.0
2008-02-15 06:15:00,98.275,98.285,98.24,98.245,2112200000.0
2008-02-15 06:30:00,98.245,98.28,98.24,98.25,1602800000.0
2008-02-15 06:45:00,98.25,98.285,98.23,98.285,2133800000.0
2008-02-15 07:00:00,98.285,98.345,98.27,98.32,2395300000.0
2008-02-15 07:15:00,98.325,98.37,98.285,98.295,3662000000.0
2008-02-15 07:30:00,98.295,98.355,98.25,98.355,3678300000.0
2008-02-15 07:45:00,98.355,98.425,98.34,98.37,1481500000.0
2008-02-15 08:00:00,98.375,98.445,98.34,98.41,2514200000.0
2008-02-15 08:15:00,98.41,98.45,98.37,98.45,1527800000.0
2008-02-15 08:30:00,98.45,98.495,98.41,98.45,2999500000.0
2008-02-15 08:45:00,98.45,98.47,98.39,98.42,1822400000.0
2008-02-15 09:00:00,98.42,98.48,98.355,98.45,2751000000.0
2008-02-15 09:15:00,98.45,98.55,98.42,98.55,829400000.0
2008-02-15 09:30:00,98.55,98.67,98.51,98.64,3226800000.0
2008-02-15 09:45:00,98.64,98.66,98.57,98.59,2158100000.0
2008-02-15 10:00:00,98.59,98.73,98.59,98.7,1964600000.0
2008-02-15 10:15:00,98.7,98.72,98.65,98.71,1076300000.0
2008-02-15 10:30:00,98.71,98.71,98.6,98.645,1225900000.0
2008-02-15 10:45:00,98.645,98.65,98.565,98.57,2036700000.0
2008-02-15 11:00:00,98.57,98.61,98.49,98.54,1591300000.0
2008-02-15 11:15:00,98.54,98.64,98.54,98.58,1551700000.0
2008-02-15 11:30:00,98.58,98.62,98.56,98.56,646400000.0
2008-02-15 11:45:00,98.56,98.81,98.555,98.76,1902300000.0
2008-02-15 12:00:00,98.76,98.78,98.61,98.61,1446000000.0
2008-02-15 12:15:00,98.62,98.65,98.49,98.6,3513200000.0
2008-02-15 12:30:00,98.6,98.7,98.57,98.65,2429747600.0
2008-02-15 12:45:00,98.65,98.65,98.49,98.515,2417800000.0
2008-02-15 13:00:00,98.515,98.57,98.45,98.56,1202500000.0
2008-02-15 13:15:00,98.555,98.645,98.51,98.61,1251300000.0
2008-02-15 13:30:00,98.61,98.63,98.5,98.605,1920300000.0
2008-02-15 13:45:00,98.61,98.61,98.51,98.58,1473900000.0
2008-02-15 14:00:00,98.58,98.58,98.44,98.46,1410100000.0
2008-02-15 14:15:00,98.46,98.52,98.4,98.44,1718000000.0
2008-02-15 14:30:00,98.44,98.51,98.42,98.46,654000000.0
2008-02-15 14:45:00,98.46,98.46,98.305,98.33,666100000.0
2008-02-15 15:00:00,98.33,98.53,98.25,98.47,4221700000.0
2008-02-15 15:15:00,98.475,98.515,98.405,98.445,1869300000.0
2008-02-15 15:30:00,98.465,98.56,98.325,98.475,4989800000.0
2008-02-15 15:45:00,98.475,98.54,98.405,98.415,3901900000.0
2008-02-15 16:00:00,98.465,98.57,98.43,98.52,1814000000.0
2008-02-15 16:15:00,98.52,98.61,98.505,98.59,1819600000.0
2008-02-15 16:30:00,98.59,98.62,98.51,98.555,1963000000.0
2008-02-15 16:45:00,98.555,98.59,98.45,98.495,1650400000.0
2008-02-15 17:00:00,98.495,98.7,98.465,98.65,2453700000.0
2008-02-15 17:15:00,98.65,98.695,98.58,98.64,1263200000.0
2008-02-15 17:30:00,98.64,98.76,98.595,98.635,1727100000.0
2008-02-15 17:45:00,98.635,98.69,98.58,98.62,1658300000.0
2008-02-15 18:00:00,98.62,98.72,98.62,98.68,701600000.0
2008-02-15 18:15:00,98.68,98.69,98.63,98.69,624600000.0
2008-02-15 18:30:00,98.69,98.7,98.57,98.595,716300000.0
2008-02-15 18:45:00,98.59,98.66,98.58,98.65,885500000.0
2008-02-15 19:00:00,98.65,98.7,98.6,98.61,848600000.0
2008-02-15 19:15:00,98.61,98.67,98.58,98.59,1224000000.0
2008-02-15 19:30:00,98.59,98.63,98.53,98.56,1127800000.0
2008-02-15 19:45:00,98.56,98.59,98.54,98.56,566800000.0
2008-02-15 20:00:00,98.56,98.57,98.45,98.55,459600000.0
2008-02-15 20:15:00,98.55,98.55,98.42,98.45,719800000.0
2008-02-15 20:30:00,98.45,98.47,98.43,98.47,363000000.0
2008-02-15 20:45:00,98.47,98.5,98.41,98.5,560900000.0
2008-02-15 21:00:00,98.5,98.58,98.48,98.55,827400000.0
2008-02-15 21:15:00,98.55,98.55,98.46,98.5,895400000.0
2008-02-15 21:30:00,98.5,98.54,98.45,98.48,1857500000.0
2008-02-15 21:45:00,98.48,98.58,98.47,98.56,781900000.0
2008-02-15 22:00:00,98.56,98.64,98.545,98.615,1531300000.0
2008-02-15 22:15:00,98.615,98.64,98.58,98.6,2160000000.0
2008-02-15 22:30:00,98.6,98.61,98.55,98.57,1863200000.0
2008-02-15 22:45:00,98.57,98.63,98.52,98.55,3001000000.0
2008-02-15 23:00:00,98.55,98.564,98.527,98.55,2253300000.0
2008-02-15 23:15:00,98.556,98.614,98.556,98.562,2123500000.0
2008-02-15 23:30:00,98.56,98.591,98.554,98.58,2367900000.0
2008-02-15 23:45:00,98.575,98.583,98.514,98.532,2388100000.0
2008-02-18 00:00:00,98.597,98.598,98.471,98.48,2706000000.0
2008-02-18 00:15:00,98.5,98.55,98.48,98.55,11586500000.0
2008-02-18 00:30:00,98.55,98.58,98.515,98.525,1625400000.0
2008-02-18 00:45:00,98.525,98.55,98.505,98.51,912200000.0
2008-02-18 01:00:00,98.51,98.58,98.47,98.58,2154600000.0
2008-02-18 01:15:00,98.58,98.635,98.575,98.61,4495700000.0
2008-02-18 01:30:00,98.61,98.66,98.605,98.64,1996900000.0
2008-02-18 01:45:00,98.64,98.64,98.545,98.55,1068000000.0
2008-02-18 02:00:00,98.55,98.6,98.55,98.58,2401000000.0
2008-02-18 02:15:00,98.585,98.68,98.585,98.655,3018700000.0
2008-02-18 02:30:00,98.655,98.72,98.61,98.665,4585600000.0
2008-02-18 02:45:00,98.66,98.68,98.52,98.535,4389400000.0
2008-02-18 03:00:00,98.54,98.625,98.525,98.615,3718700000.0
2008-02-18 03:15:00,98.615,98.625,98.55,98.565,2793000000.0
2008-02-18 03:30:00,98.565,98.595,98.55,98.565,2978400000.0
2008-02-18 03:45:00,98.565,98.59,98.545,98.565,1673400000.0
2008-02-18 04:00:00,98.565,98.605,98.555,98.59,2164000000.0
2008-02-18 04:15:00,98.59,98.6,98.555,98.57,3193700000.0
2008-02-18 04:30:00,98.57,98.58,98.55,98.565,1776400000.0
2008-02-18 04:45:00,98.565,98.58,98.55,98.58,1909500000.0
2008-02-18 05:00:00,98.58,98.61,98.565,98.605,2061500000.0
2008-02-18 05:15:00,98.605,98.605,98.565,98.58,1175000000.0
2008-02-18 05:30:00,98.585,98.605,98.555,98.58,2612300000.0
2008-02-18 05:45:00,98.58,98.595,98.525,98.535,1464100000.0
2008-02-18 06:00:00,98.535,98.585,98.495,98.58,3618500000.0
2008-02-18 06:15:00,98.58,98.595,98.54,98.555,2925000000.0
2008-02-18 06:30:00,98.565,98.625,98.56,98.585,2619300000.0
2008-02-18 06:45:00,98.585,98.61,98.565,98.58,2453000000.0
2008-02-18 07:00:00,98.58,98.635,98.575,98.585,3445700000.0
2008-02-18 07:15:00,98.59,98.64,98.56,98.59,3573500000.0
2008-02-18 07:30:00,98.59,98.59,98.525,98.55,1178600000.0
2008-02-18 07:45:00,98.545,98.55,98.505,98.51,2964900000.0
2008-02-18 08:00:00,98.51,98.555,98.505,98.545,3319800000.0
2008-02-18 08:15:00,98.545,98.555,98.475,98.48,4308900000.0
2008-02-18 08:30:00,98.48,98.545,98.43,98.525,1517400000.0
2008-02-18 08:45:00,98.525,98.55,98.51,98.54,633900000.0
2008-02-18 09:00:00,98.54,98.545,98.5,98.52,2141500000.0
2008-02-18 09:15:00,98.52,98.57,98.52,98.565,1091900000.0
2008-02-18 09:30:00,98.56,98.64,98.545,98.59,2441100000.0
2008-02-18 09:45:00,98.59,98.635,98.56,98.6,2233200000.0
2008-02-18 10:00:00,98.6,98.63,98.5,98.505,2060000000.0
2008-02-18 10:15:00,98.505,98.58,98.495,98.53,3539800000.0
2008-02-18 10:30:00,98.53,98.58,98.5,98.52,1932400000.0
2008-02-18 10:45:00,98.52,98.57,98.37,98.57,3840400000.0
2008-02-18 11:00:00,98.57,98.57,98.465,98.52,1236700000.0
2008-02-18 11:15:00,98.52,98.55,98.33,98.37,3539500000.0
2008-02-18 11:30:00,98.37,98.41,98.285,98.31,1559300000.0
2008-02-18 11:45:00,98.31,98.33,98.255,98.26,2242000000.0
2008-02-18 12:00:00,98.26,98.35,98.23,98.33,1637000000.0
2008-02-18 12:15:00,98.325,98.36,98.25,98.27,783100000.0
2008-02-18 12:30:00,98.27,98.27,98.18,98.185,868200000.0
2008-02-18 12:45:00,98.185,98.185,98.09,98.09,948300000.0
2008-02-18 13:00:00,98.08,98.11,97.995,98.1,2426000000.0
2008-02-18 13:15:00,98.1,98.14,97.98,97.995,1484400000.0
2008-02-18 13:30:00,97.995,98.07,97.95,98.05,2904400000.0
2008-02-18 13:45:00,98.05,98.09,98.03,98.045,1989400000.0
2008-02-18 14:00:00,98.05,98.075,98.0,98.02,1402600000.0
2008-02-18 14:15:00,98.02,98.085,97.99,98.07,1125000000.0
2008-02-18 14:30:00,98.07,98.115,97.98,98.08,1179400000.0
2008-02-18 14:45:00,98.08,98.18,98.07,98.16,1073200000.0
2008-02-18 15:00:00,98.16,98.18,98.1,98.16,1180400000.0
2008-02-18 15:15:00,98.16,98.17,98.04,98.05,1233500000.0
2008-02-18 15:30:00,98.05,98.085,97.97,98.0,1978600000.0
2008-02-18 15:45:00,98.0,98.09,97.98,98.07,1442700000.0
2008-02-18 16:00:00,98.07,98.07,97.97,97.99,1229900000.0
2008-02-18 16:15:00,97.99,98.07,97.975,97.99,1418500000.0
2008-02-18 16:30:00,97.99,98.07,97.94,98.06,945900000.0
2008-02-18 16:45:00,98.06,98.11,98.03,98.09,2005300000.0
2008-02-18 17:00:00,98.09,98.11,98.025,98.07,2652900000.0
2008-02-18 17:15:00,98.07,98.075,98.005,98.055,3331700000.0
2008-02-18 17:30:00,98.055,98.12,98.05,98.07,2750700000.0
2008-02-18 17:45:00,98.07,98.22,98.04,98.21,1114500000.0
2008-02-18 18:00:00,98.21,98.21,98.1,98.16,1637800000.0
2008-02-18 18:15:00,98.16,98.2,98.08,98.08,1591200000.0
2008-02-18 18:30:00,98.08,98.13,97.975,98.08,2577500000.0
2008-02-18 18:45:00,98.08,98.08,97.97,98.02,698500000.0
2008-02-18 19:00:00,98.02,98.09,97.985,98.075,1270500000.0
2008-02-18 19:15:00,98.075,98.09,98.05,98.065,2063600000.0
2008-02-18 19:30:00,98.065,98.085,98.055,98.085,1911300000.0
2008-02-18 19:45:00,98.085,98.145,98.065,98.14,2460600000.0
2008-02-18 20:00:00,98.14,98.16,98.1,98.155,1458500000.0
2008-02-18 20:15:00,98.155,98.155,98.085,98.12,1707400000.0
2008-02-18 20:30:00,98.12,98.12,98.09,98.115,1144200000.0
2008-02-18 20:45:00,98.125,98.15,98.095,98.115,1306700000.0
2008-02-18 21:00:00,98.115,98.17,98.11,98.16,2554400000.0
2008-02-18 21:15:00,98.16,98.17,98.13,98.17,1168600000.0
2008-02-18 21:30:00,98.17,98.18,98.16,98.17,853400000.0
2008-02-18 21:45:00,98.17,98.19,98.17,98.18,663400000.0
2008-02-18 22:00:00,98.18,98.19,98.17,98.185,1077300000.0
2008-02-18 22:15:00,98.185,98.19,98.17,98.175,1318500000.0
2008-02-18 22:30:00,98.175,98.18,98.15,98.15,1590400000.0
2008-02-18 22:45:00,98.15,98.15,98.09,98.11,1986500000.0
2008-02-18 23:00:00,98.11,98.18,98.1,98.165,2787200000.0
2008-02-18 23:15:00,98.165,98.22,98.165,98.19,2042500000.0
2008-02-18 23:30:00,98.19,98.25,98.09,98.18,2134600000.0
2008-02-18 23:45:00,98.18,98.25,98.15,98.16,1617100000.0
2008-02-19 00:00:00,98.17,98.17,98.07,98.1,3222700000.0
2008-02-19 00:15:00,98.1,98.13,98.055,98.11,1498400000.0
2008-02-19 00:30:00,98.11,98.155,98.1,98.13,1383500000.0
2008-02-19 00:45:00,98.13,98.15,98.06,98.095,2535500000.0
2008-02-19 01:00:00,98.095,98.235,98.09,98.205,2545600000.0
2008-02-19 01:15:00,98.205,98.215,98.115,98.14,1549900000.0
2008-02-19 01:30:00,98.14,98.175,98.105,98.165,549900000.0
2008-02-19 01:45:00,98.165,98.2,98.15,98.17,1480600000.0
2008-02-19 02:00:00,98.17,98.21,98.14,98.195,2412900000.0
2008-02-19 02:15:00,98.195,98.24,98.19,98.2,3659500000.0
2008-02-19 02:30:00,98.2,98.23,98.15,98.19,2142800000.0
2008-02-19 02:45:00,98.19,98.235,98.16,98.22,1577100000.0
2008-02-19 03:00:00,98.22,98.235,98.14,98.14,1937800000.0
2008-02-19 03:15:00,98.14,98.18,98.115,98.17,2636500000.0
2008-02-19 03:30:00,98.175,98.2,98.17,98.185,3096500000.0
2008-02-19 03:45:00,98.185,98.19,98.17,98.19,1411700000.0
2008-02-19 04:00:00,98.19,98.215,98.18,98.2,544800000.0
2008-02-19 04:15:00,98.2,98.235,98.185,98.22,539800000.0
2008-02-19 04:30:00,98.22,98.22,98.175,98.2,1341700000.0
2008-02-19 04:45:00,98.2,98.21,98.15,98.155,771800000.0
2008-02-19 05:00:00,98.155,98.175,98.155,98.17,903000000.0
2008-02-19 05:15:00,98.17,98.175,98.135,98.135,1030100000.0
2008-02-19 05:30:00,98.135,98.175,98.135,98.155,1063800000.0
2008-02-19 05:45:00,98.155,98.175,98.15,98.165,1175100000.0
2008-02-19 06:00:00,98.175,98.19,98.155,98.165,608900000.0
2008-02-19 06:15:00,98.165,98.2,98.16,98.18,421900000.0
2008-02-19 06:30:00,98.18,98.195,98.165,98.175,1825500000.0
2008-02-19 06:45:00,98.18,98.205,98.08,98.1,4090500000.0
2008-02-19 07:00:00,98.1,98.12,98.055,98.06,1860000000.0
2008-02-19 07:15:00,98.06,98.1,97.99,98.04,5133900000.0
2008-02-19 07:30:00,98.04,98.07,97.975,98.035,4039900000.0
2008-02-19 07:45:00,98.04,98.13,98.02,98.08,5732300000.0
2008-02-19 08:00:00,98.08,98.16,98.05,98.14,3627500000.0
2008-02-19 08:15:00,98.14,98.18,98.105,98.14,3568400000.0
2008-02-19 08:30:00,98.14,98.35,98.135,98.27,5571600000.0
2008-02-19 08:45:00,98.27,98.36,98.27,98.3,2883000000.0
2008-02-19 09:00:00,98.3,98.34,98.12,98.17,1387400000.0
2008-02-19 09:15:00,98.17,98.31,98.145,98.28,1802600000.0
2008-02-19 09:30:00,98.29,98.43,98.205,98.385,3732400000.0
2008-02-19 09:45:00,98.38,98.41,98.315,98.37,2455500000.0
2008-02-19 10:00:00,98.37,98.4,98.33,98.355,2751900000.0
2008-02-19 10:15:00,98.355,98.47,98.305,98.43,1952400000.0
2008-02-19 10:30:00,98.43,98.45,98.31,98.33,2179500000.0
2008-02-19 10:45:00,98.33,98.43,98.3,98.42,1777000000.0
2008-02-19 11:00:00,98.42,98.43,98.19,98.24,2058600000.0
2008-02-19 11:15:00,98.24,98.24,98.135,98.18,3628100000.0
2008-02-19 11:30:00,98.18,98.22,98.095,98.145,1682600000.0
2008-02-19 11:45:00,98.145,98.27,98.135,98.23,882800000.0
2008-02-19 12:00:00,98.23,98.26,98.14,98.2,1278300000.0
2008-02-19 12:15:00,98.2,98.21,98.06,98.12,1821200000.0
2008-02-19 12:30:00,98.12,98.26,98.03,98.23,2249000000.0
2008-02-19 12:45:00,98.23,98.405,98.205,98.28,978400000.0
2008-02-19 13:00:00,98.28,98.28,98.07,98.15,2095200000.0
2008-02-19 13:15:00,98.15,98.2,98.08,98.16,958400000.0
2008-02-19 13:30:00,98.16,98.27,98.12,98.25,929200000.0
2008-02-19 13:45:00,98.25,98.36,98.24,98.28,554800000.0
2008-02-19 14:00:00,98.28,98.31,98.22,98.28,671000000.0
2008-02-19 14:15:00,98.28,98.33,98.25,98.29,592400000.0
2008-02-19 14:30:00,98.29,98.39,98.28,98.36,526000000.0
2008-02-19 14:45:00,98.36,98.45,98.34,98.45,541000000.0
2008-02-19 15:00:00,98.45,98.47,98.37,98.39,952300000.0
2008-02-19 15:15:00,98.39,98.45,98.29,98.43,2036200000.0
2008-02-19 15:30:00,98.43,98.44,98.35,98.4,971300000.0
2008-02-19 15:45:00,98.4,98.41,98.29,98.36,692100000.0
2008-02-19 16:00:00,98.36,98.41,98.3,98.4,2166700000.0
2008-02-19 16:15:00,98.4,98.47,98.385,98.435,734700000.0
2008-02-19 16:30:00,98.435,98.535,98.41,98.475,815900000.0
2008-02-19 16:45:00,98.475,98.49,98.4,98.43,690500000.0
2008-02-19 17:00:00,98.435,98.47,98.37,98.395,646300000.0
2008-02-19 17:15:00,98.395,98.43,98.31,98.31,588900000.0
2008-02-19 17:30:00,98.31,98.35,98.27,98.32,813500000.0
2008-02-19 17:45:00,98.32,98.39,98.305,98.34,679400000.0
2008-02-19 18:00:00,98.34,98.34,98.28,98.31,912500000.0
2008-02-19 18:15:00,98.31,98.34,98.26,98.27,783000000.0
2008-02-19 18:30:00,98.27,98.325,98.24,98.32,590000000.0
2008-02-19 18:45:00,98.32,98.39,98.285,98.34,767200000.0
2008-02-19 19:00:00,98.34,98.42,98.33,98.33,752500000.0
2008-02-19 19:15:00,98.33,98.44,98.3,98.42,490700000.0
2008-02-19 19:30:00,98.42,98.43,98.32,98.34,370300000.0
2008-02-19 19:45:00,98.34,98.36,98.305,98.34,651000000.0
2008-02-19 20:00:00,98.34,98.42,98.33,98.38,562900000.0
2008-02-19 20:15:00,98.39,98.49,98.37,98.47,512300000.0
2008-02-19 20:30:00,98.47,98.5,98.44,98.45,722900000.0
2008-02-19 20:45:00,98.45,98.49,98.43,98.45,912600000.0
2008-02-19 21:00:00,98.45,98.47,98.41,98.46,1127700000.0
2008-02-19 21:15:00,98.46,98.52,98.45,98.49,3403000000.0
2008-02-19 21:30:00,98.49,98.49,98.35,98.36,2117100000.0
2008-02-19 21:45:00,98.36,98.39,98.29,98.34,3433900000.0
2008-02-19 22:00:00,98.34,98.44,98.32,98.42,1516600000.0
2008-02-19 22:15:00,98.42,98.43,98.355,98.39,974900000.0
2008-02-19 22:30:00,98.39,98.45,98.37,98.4,1630500000.0
2008-02-19 22:45:00,98.4,98.41,98.33,98.37,4468600000.0
2008-02-19 23:00:00,98.37,98.465,98.345,98.46,10310900000.0
2008-02-19 23:15:00,98.46,98.51,98.44,98.46,6547000000.0
2008-02-19 23:30:00,98.46,98.48,98.43,98.46,11049800000.0
2008-02-19 23:45:00,98.46,98.51,98.43,98.48,11213900000.0
2008-02-20 00:00:00,98.48,98.51,98.45,98.47,7053900000.0
2008-02-20 00:15:00,98.47,98.52,98.46,98.46,11215000000.0
2008-02-20 00:30:00,98.46,98.545,98.46,98.535,7317100000.0
2008-02-20 00:45:00,98.535,98.545,98.485,98.515,1979200000.0
2008-02-20 01:00:00,98.515,98.56,98.505,98.56,7507300000.0
2008-02-20 01:15:00,98.555,98.585,98.52,98.54,5516900000.0
2008-02-20 01:30:00,98.535,98.61,98.5,98.59,9734700000.0
2008-02-20 01:45:00,98.59,98.66,98.58,98.61,1606200000.0
2008-02-20 02:00:00,98.61,98.635,98.585,98.6,1440700000.0
2008-02-20 02:15:00,98.6,98.615,98.56,98.585,3504400000.0
2008-02-20 02:30:00,98.585,98.605,98.53,98.565,7010300000.0
2008-02-20 02:45:00,98.565,98.605,98.535,98.56,3717400000.0
2008-02-20 03:00:00,98.56,98.57,98.505,98.51,10786900002.0
2008-02-20 03:15:00,98.51,98.52,98.455,98.5,5555400000.0
2008-02-20 03:30:00,98.5,98.555,98.46,98.5,3515100000.0
2008-02-20 03:45:00,98.5,98.565,98.5,98.53,12976900000.0
2008-02-20 04:00:00,98.53,98.545,98.5,98.525,7678900000.0
2008-02-20 04:15:00,98.525,98.54,98.475,98.485,12528000000.0
2008-02-20 04:30:00,98.485,98.57,98.425,98.53,7659700000.0
2008-02-20 04:45:00,98.535,98.68,98.53,98.67,4081300000.0
2008-02-20 05:00:00,98.67,98.68,98.59,98.62,2543000000.0
2008-02-20 05:15:00,98.62,98.655,98.535,98.54,10750100000.0
2008-02-20 05:30:00,98.54,98.57,98.5,98.52,12797600000.0
2008-02-20 05:45:00,98.52,98.58,98.49,98.51,5026900000.0
2008-02-20 06:00:00,98.51,98.52,98.44,98.49,5606000000.0
2008-02-20 06:15:00,98.49,98.5,98.42,98.48,6846400000.0
2008-02-20 06:30:00,98.48,98.53,98.435,98.52,2409600000.0
2008-02-20 06:45:00,98.52,98.53,98.435,98.47,10396299910.0
2008-02-20 07:00:00,98.47,98.51,98.44,98.48,2982000000.0
2008-02-20 07:15:00,98.48,98.5,98.39,98.41,6015299999.0
2008-02-20 07:30:00,98.41,98.435,98.35,98.38,4296100000.0
2008-02-20 07:45:00,98.38,98.38,98.31,98.32,12690699995.0
2008-02-20 08:00:00,98.32,98.385,98.32,98.37,10310200000.0
2008-02-20 08:15:00,98.37,98.45,98.365,98.43,8336400000.0
2008-02-20 08:30:00,98.43,98.5,98.39,98.45,4494000000.0
2008-02-20 08:45:00,98.45,98.46,98.35,98.35,1827400000.0
2008-02-20 09:00:00,98.35,98.415,98.31,98.39,2290700000.0
2008-02-20 09:15:00,98.39,98.39,98.28,98.29,1511400000.0
2008-02-20 09:30:00,98.29,98.33,98.2,98.2,4442200000.0
2008-02-20 09:45:00,98.2,98.255,98.13,98.14,1644300000.0
2008-02-20 10:00:00,98.13,98.195,98.02,98.17,2300900000.0
2008-02-20 10:15:00,98.17,98.21,98.08,98.15,1849200000.0
2008-02-20 10:30:00,98.15,98.22,98.09,98.13,2696600000.0
2008-02-20 10:45:00,98.13,98.19,98.11,98.12,6432099999.0
2008-02-20 11:00:00,98.12,98.175,98.07,98.17,3963800000.0
2008-02-20 11:15:00,98.17,98.225,98.165,98.18,3572100000.0
2008-02-20 11:30:00,98.18,98.25,98.16,98.18,2394700001.0
2008-02-20 11:45:00,98.18,98.26,98.17,98.23,4008900000.0
2008-02-20 12:00:00,98.23,98.3,98.22,98.3,3918800000.0
2008-02-20 12:15:00,98.3,98.34,98.25,98.3,4135600000.0
2008-02-20 12:30:00,98.3,98.37,98.28,98.29,2381200000.0
2008-02-20 12:45:00,98.29,98.33,98.21,98.28,4327600003.0
2008-02-20 13:00:00,98.28,98.34,98.25,98.3,3560200000.0
2008-02-20 13:15:00,98.3,98.35,98.25,98.28,6811100000.0
2008-02-20 13:30:00,98.28,98.33,98.15,98.2,1774200000.0
2008-02-20 13:45:00,98.2,98.24,98.105,98.13,2053400000.0
2008-02-20 14:00:00,98.13,98.17,97.95,97.95,2607200000.0
2008-02-20 14:15:00,97.95,98.04,97.93,97.98,2455300000.0
2008-02-20 14:30:00,97.98,98.125,97.96,98.09,3810600000.0
2008-02-20 14:45:00,98.09,98.18,98.07,98.16,2089700000.0
2008-02-20 15:00:00,98.16,98.31,98.15,98.23,1144000000.0
2008-02-20 15:15:00,98.23,98.25,98.13,98.13,2120700000.0
2008-02-20 15:30:00,98.11,98.2,97.95,98.09,2024600001.0
2008-02-20 15:45:00,98.09,98.24,98.02,98.23,2484900000.0
2008-02-20 16:00:00,98.24,98.29,98.15,98.15,15191800005.0
2008-02-20 16:15:00,98.15,98.22,98.07,98.18,18071700018.0
2008-02-20 16:30:00,98.18,98.26,98.15,98.19,18870500008.0
2008-02-20 16:45:00,98.19,98.26,98.16,98.19,16789500019.0
2008-02-20 17:00:00,98.19,98.22,98.04,98.05,17006399997.0
2008-02-20 17:15:00,98.055,98.14,98.055,98.1,20039199991.0
2008-02-20 17:30:00,98.11,98.18,98.02,98.06,21111400018.0
2008-02-20 17:45:00,98.06,98.14,98.03,98.11,18051899984.0
2008-02-20 18:00:00,98.115,98.15,98.06,98.1,15429499992.0
2008-02-20 18:15:00,98.1,98.22,98.1,98.14,18251700026.0
2008-02-20 18:30:00,98.14,98.3,98.09,98.12,19962699994.0
2008-02-20 18:45:00,98.11,98.25,98.1,98.11,26699300249.0
2008-02-20 19:00:00,98.11,98.385,98.08,98.36,19890200025.0
2008-02-20 19:15:00,98.36,98.44,98.24,98.28,13695600006.0
2008-02-20 19:30:00,98.28,98.37,98.19,98.24,18636599993.0
2008-02-20 19:45:00,98.24,98.275,98.18,98.24,17557200007.0
2008-02-20 20:00:00,98.23,98.34,98.21,98.31,20893399997.0
2008-02-20 20:15:00,98.31,98.33,98.21,98.27,17552299999.0
2008-02-20 20:30:00,98.27,98.37,98.21,98.28,18369799997.0
2008-02-20 20:45:00,98.37,98.4,98.2,98.21,17260299989.0
2008-02-20 21:00:00,98.21,98.33,98.13,98.26,20188799993.0
2008-02-20 21:15:00,98.26,98.4,98.23,98.33,20724100005.0
2008-02-20 21:30:00,98.38,98.41,98.3,98.37,21115800045.0
2008-02-20 21:45:00,98.37,98.48,98.36,98.41,20643899981.0
2008-02-20 22:00:00,98.41,98.41,98.33,98.37,22907999984.0
2008-02-20 22:15:00,98.37,98.43,98.27,98.38,20857499978.0
2008-02-20 22:30:00,98.38,98.41,98.26,98.3,25130899960.0
2008-02-20 22:45:00,98.31,98.36,98.29,98.3,21341599989.0
2008-02-20 23:00:00,98.365,98.375,98.27,98.31,24400299998.0
2008-02-20 23:15:00,98.3,98.32,98.27,98.3,14292400009.0
2008-02-20 23:30:00,98.3,98.32,98.26,98.3,4818700004.0
2008-02-20 23:45:00,98.3,98.34,98.29,98.29,4556599990.0
2008-02-21 00:00:00,98.29,98.32,98.25,98.32,3951000000.0
2008-02-21 00:15:00,98.32,98.32,98.26,98.295,1037500000.0
2008-02-21 00:30:00,98.295,98.31,98.27,98.275,2050700000.0
2008-02-21 00:45:00,98.27,98.31,98.24,98.295,545500000.0
2008-02-21 01:00:00,98.295,98.35,98.295,98.325,1911600001.0
2008-02-21 01:15:00,98.325,98.36,98.28,98.305,3089600000.0
2008-02-21 01:30:00,98.305,98.36,98.28,98.29,2764099994.0
2008-02-21 01:45:00,98.29,98.395,98.26,98.345,4507399995.0
2008-02-21 02:00:00,98.345,98.37,98.295,98.31,2715500000.0
2008-02-21 02:15:00,98.31,98.37,98.27,98.34,1662300000.0
2008-02-21 02:30:00,98.34,98.37,98.29,98.32,2347600000.0
2008-02-21 02:45:00,98.32,98.36,98.28,98.29,2659800000.0
2008-02-21 03:00:00,98.29,98.335,98.23,98.33,2022400000.0
2008-02-21 03:15:00,98.33,98.355,98.305,98.355,2379700000.0
2008-02-21 03:30:00,98.355,98.39,98.33,98.34,808900000.0
2008-02-21 03:45:00,98.34,98.37,98.295,98.345,453700000.0
2008-02-21 04:00:00,98.345,98.35,98.315,98.325,827000000.0
2008-02-21 04:15:00,98.325,98.37,98.32,98.33,1151100000.0
2008-02-21 04:30:00,98.33,98.33,98.29,98.3,2373400000.0
2008-02-21 04:45:00,98.3,98.335,98.29,98.315,1764700000.0
2008-02-21 05:00:00,98.315,98.315,98.265,98.29,1692800000.0
2008-02-21 05:15:00,98.29,98.32,98.27,98.28,2041500000.0
2008-02-21 05:30:00,98.28,98.28,98.19,98.25,1925700000.0
2008-02-21 05:45:00,98.245,98.335,98.24,98.32,1510700000.0
2008-02-21 06:00:00,98.32,98.37,98.31,98.34,1717800000.0
2008-02-21 06:15:00,98.34,98.415,98.31,98.38,2529200000.0
2008-02-21 06:30:00,98.38,98.395,98.295,98.325,1657000000.0
2008-02-21 06:45:00,98.325,98.335,98.245,98.285,2449500000.0
2008-02-21 07:00:00,98.285,98.3,98.245,98.28,3906500000.0
2008-02-21 07:15:00,98.28,98.37,98.27,98.34,3822600000.0
2008-02-21 07:30:00,98.34,98.38,98.255,98.265,2978400000.0
2008-02-21 07:45:00,98.265,98.325,98.265,98.315,1787500000.0
2008-02-21 08:00:00,98.315,98.41,98.31,98.39,3315100000.0
2008-02-21 08:15:00,98.39,98.41,98.3,98.335,3513000000.0
2008-02-21 08:30:00,98.34,98.37,98.305,98.31,2271000000.0
2008-02-21 08:45:00,98.31,98.35,98.27,98.35,3380700000.0
2008-02-21 09:00:00,98.35,98.41,98.32,98.39,1839200000.0
2008-02-21 09:15:00,98.39,98.51,98.335,98.455,6000600000.0
2008-02-21 09:30:00,98.45,98.53,98.415,98.5,2780200000.0
2008-02-21 09:45:00,98.5,98.57,98.405,98.42,2052800000.0
2008-02-21 10:00:00,98.42,98.48,98.38,98.43,3139000000.0
2008-02-21 10:15:00,98.43,98.49,98.4,98.41,2180500000.0
2008-02-21 10:30:00,98.41,98.45,98.365,98.38,1632800000.0
2008-02-21 10:45:00,98.375,98.525,98.36,98.49,1374000000.0
2008-02-21 11:00:00,98.49,98.54,98.42,98.43,1662300000.0
2008-02-21 11:15:00,98.43,98.49,98.38,98.385,2652600000.0
2008-02-21 11:30:00,98.37,98.5,98.33,98.4,2298900000.0
2008-02-21 11:45:00,98.4,98.48,98.39,98.42,3533200000.0
2008-02-21 12:00:00,98.42,98.49,98.36,98.41,2816600000.0
2008-02-21 12:15:00,98.41,98.44,98.38,98.43,1385300000.0
2008-02-21 12:30:00,98.43,98.48,98.365,98.4,2114900000.0
2008-02-21 12:45:00,98.4,98.46,98.32,98.33,1976500000.0
2008-02-21 13:00:00,98.33,98.44,98.195,98.23,2384000000.0
2008-02-21 13:15:00,98.23,98.28,98.19,98.19,1470400000.0
2008-02-21 13:30:00,98.19,98.28,98.12,98.19,1265000000.0
2008-02-21 13:45:00,98.19,98.26,98.15,98.15,1207800000.0
2008-02-21 14:00:00,98.15,98.16,98.05,98.14,890000000.0
2008-02-21 14:15:00,98.14,98.24,98.14,98.23,695900000.0
2008-02-21 14:30:00,98.23,98.25,98.12,98.21,979700000.0
2008-02-21 14:45:00,98.21,98.28,98.16,98.245,1626500000.0
2008-02-21 15:00:00,98.245,98.33,98.24,98.28,1109900000.0
2008-02-21 15:15:00,98.28,98.32,98.235,98.28,1579100000.0
2008-02-21 15:30:00,98.28,98.315,98.23,98.265,1955600000.0
2008-02-21 15:45:00,98.265,98.33,98.25,98.28,1015600000.0
2008-02-21 16:00:00,98.28,98.3,98.2,98.21,628500000.0
2008-02-21 16:15:00,98.21,98.24,98.16,98.2,798200000.0
2008-02-21 16:30:00,98.2,98.24,98.15,98.22,775000000.0
2008-02-21 16:45:00,98.22,98.25,98.12,98.135,1277600000.0
2008-02-21 17:00:00,98.125,98.145,97.99,98.11,1622500000.0
2008-02-21 17:15:00,98.11,98.14,98.05,98.09,817400000.0
2008-02-21 17:30:00,98.08,98.18,97.965,98.16,1046200000.0
2008-02-21 17:45:00,98.165,98.27,98.135,98.19,1054400000.0
2008-02-21 18:00:00,98.19,98.35,98.19,98.31,940500000.0
2008-02-21 18:15:00,98.31,98.32,98.21,98.3,813100000.0
2008-02-21 18:30:00,98.3,98.51,98.24,98.48,926800000.0
2008-02-21 18:45:00,98.48,98.62,98.47,98.56,947100000.0
2008-02-21 19:00:00,98.57,98.575,98.42,98.5,2969500000.0
2008-02-21 19:15:00,98.5,98.695,98.38,98.505,1340100000.0
2008-02-21 19:30:00,98.505,98.63,98.44,98.62,1239000000.0
2008-02-21 19:45:00,98.62,98.65,98.55,98.55,661200000.0
2008-02-21 20:00:00,98.545,98.59,98.44,98.485,870600000.0
2008-02-21 20:15:00,98.485,98.65,98.485,98.59,773700000.0
2008-02-21 20:30:00,98.59,98.595,98.49,98.58,880600000.0
2008-02-21 20:45:00,98.58,98.63,98.54,98.6,981500000.0
2008-02-21 21:00:00,98.6,98.65,98.55,98.56,727300000.0
2008-02-21 21:15:00,98.56,98.625,98.52,98.625,980800000.0
2008-02-21 21:30:00,98.625,98.63,98.57,98.59,904900000.0
2008-02-21 21:45:00,98.58,98.63,98.55,98.615,567600000.0
2008-02-21 22:00:00,98.615,98.65,98.51,98.56,773700000.0
2008-02-21 22:15:00,98.56,98.57,98.46,98.495,765000000.0
2008-02-21 22:30:00,98.495,98.58,98.45,98.52,506300000.0
2008-02-21 22:45:00,98.52,98.525,98.455,98.485,539300000.0
2008-02-21 23:00:00,98.495,98.505,98.43,98.49,274700000.0
2008-02-21 23:15:00,98.49,98.5,98.415,98.455,733900000.0
2008-02-21 23:30:00,98.455,98.53,98.44,98.51,836000000.0
2008-02-21 23:45:00,98.51,98.55,98.49,98.525,2124000000.0
2008-02-22 00:00:00,98.525,98.54,98.44,98.54,1210900000.0
2008-02-22 00:15:00,98.54,98.63,98.52,98.585,4417600000.0
2008-02-22 00:30:00,98.585,98.66,98.58,98.64,3003900000.0
2008-02-22 00:45:00,98.645,98.68,98.54,98.585,2216800000.0
2008-02-22 01:00:00,98.585,98.62,98.525,98.58,5817100000.0
2008-02-22 01:15:00,98.58,98.615,98.53,98.54,2317500000.0
2008-02-22 01:30:00,98.54,98.595,98.51,98.535,3283900000.0
2008-02-22 01:45:00,98.53,98.595,98.505,98.52,4651000000.0
2008-02-22 02:00:00,98.52,98.58,98.47,98.55,2044900000.0
2008-02-22 02:15:00,98.55,98.58,98.525,98.58,4887800000.0
2008-02-22 02:30:00,98.58,98.6,98.54,98.59,2124600000.0
2008-02-22 02:45:00,98.59,98.64,98.55,98.585,2249800000.0
2008-02-22 03:00:00,98.585,98.615,98.49,98.505,2676300000.0
2008-02-22 03:15:00,98.505,98.555,98.485,98.49,1743900000.0
2008-02-22 03:30:00,98.49,98.495,98.425,98.48,2788999997.0
2008-02-22 03:45:00,98.48,98.485,98.42,98.47,4459300002.0
2008-02-22 04:00:00,98.475,98.495,98.415,98.455,4966500000.0
2008-02-22 04:15:00,98.455,98.485,98.425,98.44,2808000000.0
2008-02-22 04:30:00,98.44,98.475,98.41,98.455,1230300000.0
2008-02-22 04:45:00,98.455,98.48,98.44,98.48,1894900000.0
2008-02-22 05:00:00,98.48,98.49,98.45,98.46,787400000.0
2008-02-22 05:15:00,98.46,98.475,98.44,98.46,2212000000.0
2008-02-22 05:30:00,98.46,98.505,98.45,98.5,2587200000.0
2008-02-22 05:45:00,98.505,98.53,98.485,98.51,4018600000.0
2008-02-22 06:00:00,98.51,98.52,98.48,98.485,3121700000.0
2008-02-22 06:15:00,98.485,98.52,98.485,98.5,1605700000.0
2008-02-22 06:30:00,98.5,98.54,98.47,98.52,4323200000.0
2008-02-22 06:45:00,98.52,98.53,98.495,98.515,6052100000.0
2008-02-22 07:00:00,98.515,98.52,98.495,98.51,4384100000.0
2008-02-22 07:15:00,98.51,98.56,98.5,98.53,1987500000.0
2008-02-22 07:30:00,98.53,98.55,98.52,98.54,1670600000.0
2008-02-22 07:45:00,98.54,98.54,98.475,98.49,903200000.0
2008-02-22 08:00:00,98.49,98.57,98.49,98.545,3647300000.0
2008-02-22 08:15:00,98.545,98.56,98.51,98.55,3019300000.0
2008-02-22 08:30:00,98.55,98.59,98.51,98.55,2825899999.0
2008-02-22 08:45:00,98.55,98.555,98.47,98.52,1765900000.0
2008-02-22 09:00:00,98.52,98.55,98.48,98.53,1469900000.0
2008-02-22 09:15:00,98.53,98.59,98.49,98.55,1239000000.0
2008-02-22 09:30:00,98.55,98.57,98.48,98.54,1963900000.0
2008-02-22 09:45:00,98.54,98.55,98.465,98.5,2339999997.0
2008-02-22 10:00:00,98.5,98.51,98.3,98.36,3245799998.0
2008-02-22 10:15:00,98.36,98.45,98.3,98.43,3701600000.0
2008-02-22 10:30:00,98.43,98.48,98.37,98.43,2548400000.0
2008-02-22 10:45:00,98.43,98.47,98.38,98.4,1426600000.0
2008-02-22 11:00:00,98.4,98.59,98.4,98.53,1934600000.0
2008-02-22 11:15:00,98.53,98.61,98.485,98.55,1403400000.0
2008-02-22 11:30:00,98.55,98.56,98.425,98.435,1353200001.0
2008-02-22 11:45:00,98.435,98.575,98.41,98.42,1469700000.0
2008-02-22 12:00:00,98.42,98.56,98.4,98.515,1085000000.0
2008-02-22 12:15:00,98.52,98.56,98.47,98.53,1319700000.0
2008-02-22 12:30:00,98.53,98.57,98.5,98.51,1215200000.0
2008-02-22 12:45:00,98.51,98.57,98.495,98.51,996800000.0
2008-02-22 13:00:00,98.51,98.53,98.43,98.465,1052500000.0
2008-02-22 13:15:00,98.465,98.54,98.41,98.52,1351000000.0
2008-02-22 13:30:00,98.52,98.54,98.475,98.49,822300000.0
2008-02-22 13:45:00,98.49,98.57,98.49,98.54,837000000.0
2008-02-22 14:00:00,98.54,98.605,98.48,98.6,1019700000.0
2008-02-22 14:15:00,98.6,98.62,98.53,98.55,1116700000.0
2008-02-22 14:30:00,98.55,98.59,98.49,98.57,798300000.0
2008-02-22 14:45:00,98.57,98.6,98.49,98.53,3805400001.0
2008-02-22 15:00:00,98.53,98.62,98.44,98.59,2239699999.0
2008-02-22 15:15:00,98.59,98.66,98.51,98.55,1046500000.0
2008-02-22 15:30:00,98.55,98.64,98.51,98.58,989100000.0
2008-02-22 15:45:00,98.58,98.69,98.57,98.66,1304800000.0
2008-02-22 16:00:00,98.66,98.71,98.59,98.66,1355000000.0
2008-02-22 16:15:00,98.66,98.675,98.58,98.62,1058200000.0
2008-02-22 16:30:00,98.61,98.65,98.55,98.57,802200000.0
2008-02-22 16:45:00,98.57,98.68,98.53,98.63,836400000.0
2008-02-22 17:00:00,98.63,98.63,98.44,98.5,964700000.0
2008-02-22 17:15:00,98.5,98.53,98.38,98.39,1181300000.0
2008-02-22 17:30:00,98.39,98.42,98.295,98.395,1534499999.0
2008-02-22 17:45:00,98.395,98.48,98.365,98.46,1488400001.0
2008-02-22 18:00:00,98.46,98.58,98.43,98.53,1148300000.0
2008-02-22 18:15:00,98.53,98.65,98.52,98.57,834200000.0
2008-02-22 18:30:00,98.57,98.64,98.47,98.49,689700000.0
2008-02-22 18:45:00,98.49,98.58,98.46,98.525,905600000.0
2008-02-22 19:00:00,98.525,98.56,98.42,98.42,958900000.0
2008-02-22 19:15:00,98.42,98.49,98.42,98.455,641600000.0
2008-02-22 19:30:00,98.46,98.51,98.42,98.5,815300000.0
2008-02-22 19:45:00,98.5,98.61,98.46,98.52,748200000.0
2008-02-22 20:00:00,98.52,98.55,98.47,98.52,512500000.0
2008-02-22 20:15:00,98.52,98.58,98.49,98.5,780200000.0
2008-02-22 20:30:00,98.5,98.53,98.415,98.5,630700000.0
2008-02-22 20:45:00,98.5,98.57,98.48,98.5,525800000.0
2008-02-22 21:00:00,98.5,98.51,98.47,98.51,365300000.0
2008-02-22 21:15:00,98.51,98.56,98.48,98.53,252300000.0
2008-02-22 21:30:00,98.53,98.57,98.51,98.54,418500000.0
2008-02-22 21:45:00,98.54,98.62,98.54,98.62,622200000.0
2008-02-22 22:00:00,98.62,98.69,98.6,98.6,540300000.0
2008-02-22 22:15:00,98.6,98.695,98.54,98.69,513300000.0
2008-02-22 22:30:00,98.69,98.875,98.67,98.77,4735399998.0
2008-02-22 22:45:00,98.77,98.88,98.735,98.82,4909399992.0
2008-02-22 23:00:00,98.82,98.85,98.756,98.756,2061799999.0
2008-02-22 23:15:00,98.756,98.846,98.756,98.766,1759100000.0
2008-02-22 23:30:00,98.765,98.807,98.7,98.765,1485700000.0
2008-02-22 23:45:00,98.762,98.794,98.668,98.681,1191800000.0
2008-02-25 00:00:00,98.855,98.878,98.693,98.734,1206600000.0
2008-02-25 00:15:00,98.777,98.777,98.682,98.72,1381200000.0
2008-02-25 00:30:00,98.715,98.77,98.671,98.77,1188300000.0
2008-02-25 00:45:00,98.77,98.855,98.76,98.81,384100000.0
2008-02-25 01:00:00,98.81,98.835,98.78,98.81,2098800000.0
2008-02-25 01:15:00,98.81,98.85,98.795,98.82,4299300000.0
2008-02-25 01:30:00,98.82,98.885,98.81,98.855,4597500000.0
2008-02-25 01:45:00,98.855,98.875,98.815,98.865,2749500000.0
2008-02-25 02:00:00,98.865,98.89,98.8,98.84,680900000.0
2008-02-25 02:15:00,98.84,98.9,98.835,98.865,1590800000.0
2008-02-25 02:30:00,98.865,98.885,98.82,98.83,2354000000.0
2008-02-25 02:45:00,98.83,98.9,98.81,98.84,3596577000.0
2008-02-25 03:00:00,98.84,98.85,98.69,98.7,3516200000.0
2008-02-25 03:15:00,98.7,98.78,98.7,98.755,4038400000.0
2008-02-25 03:30:00,98.755,98.78,98.75,98.75,2035700000.0
2008-02-25 03:45:00,98.75,98.76,98.73,98.745,1426700000.0
2008-02-25 04:00:00,98.745,98.755,98.7,98.75,1174400000.0
2008-02-25 04:15:00,98.75,98.78,98.73,98.735,1266000000.0
2008-02-25 04:30:00,98.735,98.76,98.69,98.7,2117700000.0
2008-02-25 04:45:00,98.7,98.765,98.7,98.73,1344100000.0
2008-02-25 05:00:00,98.72,98.73,98.67,98.68,879900000.0
2008-02-25 05:15:00,98.68,98.72,98.66,98.72,2943400000.0
2008-02-25 05:30:00,98.72,98.72,98.675,98.685,1175500000.0
2008-02-25 05:45:00,98.685,98.7,98.68,98.69,596400000.0
2008-02-25 06:00:00,98.69,98.73,98.65,98.705,962900000.0
2008-02-25 06:15:00,98.705,98.72,98.67,98.68,731600000.0
2008-02-25 06:30:00,98.68,98.68,98.59,98.6,806100000.0
2008-02-25 06:45:00,98.6,98.63,98.55,98.55,1487300000.0
2008-02-25 07:00:00,98.55,98.66,98.55,98.64,939800000.0
2008-02-25 07:15:00,98.64,98.66,98.605,98.635,678000000.0
2008-02-25 07:30:00,98.635,98.67,98.6,98.65,484100000.0
2008-02-25 07:45:00,98.65,98.66,98.595,98.66,821300000.0
2008-02-25 08:00:00,98.66,98.725,98.645,98.705,2907400000.0
2008-02-25 08:15:00,98.705,98.71,98.59,98.635,2490200000.0
2008-02-25 08:30:00,98.635,98.68,98.57,98.585,1807300000.0
2008-02-25 08:45:00,98.585,98.64,98.58,98.63,656700000.0
2008-02-25 09:00:00,98.63,98.665,98.595,98.65,1353900000.0
2008-02-25 09:15:00,98.65,98.68,98.58,98.6,1620300000.0
2008-02-25 09:30:00,98.6,98.695,98.57,98.69,2061900000.0
2008-02-25 09:45:00,98.695,98.725,98.59,98.66,1687800000.0
2008-02-25 10:00:00,98.66,98.715,98.62,98.64,1093100000.0
2008-02-25 10:15:00,98.64,98.71,98.6,98.64,2166500000.0
2008-02-25 10:30:00,98.64,98.68,98.615,98.67,1146530000.0
2008-02-25 10:45:00,98.67,98.79,98.66,98.735,1906635000.0
2008-02-25 11:00:00,98.74,98.76,98.68,98.71,979730000.0
2008-02-25 11:15:00,98.71,98.82,98.7,98.8,2917863000.0
2008-02-25 11:30:00,98.8,98.88,98.67,98.78,2497882000.0
2008-02-25 11:45:00,98.78,98.89,98.78,98.8,1038944000.0
2008-02-25 12:00:00,98.8,98.88,98.78,98.83,795183000.0
2008-02-25 12:15:00,98.83,98.845,98.77,98.8,1074130000.0
2008-02-25 12:30:00,98.8,98.84,98.8,98.83,458930000.0
2008-02-25 12:45:00,98.83,98.94,98.82,98.91,769953000.0
2008-02-25 13:00:00,98.91,99.01,98.78,98.81,2597527000.0
2008-02-25 13:15:00,98.81,98.89,98.765,98.85,2375553000.0
2008-02-25 13:30:00,98.85,98.87,98.77,98.8,808086000.0
2008-02-25 13:45:00,98.805,98.88,98.8,98.86,629183000.0
2008-02-25 14:00:00,98.86,98.9,98.82,98.86,546040000.0
2008-02-25 14:15:00,98.86,98.9,98.815,98.87,398786000.0
2008-02-25 14:30:00,98.87,98.92,98.84,98.89,390177000.0
2008-02-25 14:45:00,98.89,98.95,98.87,98.93,808125000.0
2008-02-25 15:00:00,98.935,98.98,98.91,98.98,800854000.0
2008-02-25 15:15:00,98.98,99.05,98.93,99.04,877760000.0
2008-02-25 15:30:00,99.04,99.07,99.0,99.06,1482140000.0
2008-02-25 15:45:00,99.06,99.12,99.02,99.035,1323974000.0
2008-02-25 16:00:00,99.035,99.1,99.025,99.08,861691000.0
2008-02-25 16:15:00,99.08,99.14,99.05,99.11,1527921000.0
2008-02-25 16:30:00,99.11,99.14,99.04,99.06,1007952000.0
2008-02-25 16:45:00,99.06,99.1,98.995,99.015,1122657000.0
2008-02-25 17:00:00,99.015,99.11,98.98,99.07,854822000.0
2008-02-25 17:15:00,99.07,99.12,99.01,99.07,725592000.0
2008-02-25 17:30:00,99.07,99.13,99.03,99.13,817780000.0
2008-02-25 17:45:00,99.13,99.33,99.1,99.24,1308672000.0
2008-02-25 18:00:00,99.24,99.27,99.2,99.24,911767000.0
2008-02-25 18:15:00,99.24,99.26,99.19,99.225,773557000.0
2008-02-25 18:30:00,99.225,99.33,99.22,99.29,1451497000.0
2008-02-25 18:45:00,99.29,99.34,99.235,99.24,884961000.0
2008-02-25 19:00:00,99.24,99.3,99.22,99.27,636587000.0
2008-02-25 19:15:00,99.27,99.27,99.17,99.22,729481000.0
2008-02-25 19:30:00,99.22,99.31,99.2,99.3,745910000.0
2008-02-25 19:45:00,99.3,99.39,99.29,99.32,1307891000.0
2008-02-25 20:00:00,99.32,99.43,99.3,99.35,1405531000.0
2008-02-25 20:15:00,99.35,99.36,99.28,99.31,1372708000.0
2008-02-25 20:30:00,99.31,99.32,99.25,99.29,2128204000.0
2008-02-25 20:45:00,99.29,99.37,99.29,99.35,1623921000.0
2008-02-25 21:00:00,99.35,99.37,99.29,99.36,1548713000.0
2008-02-25 21:15:00,99.36,99.46,99.31,99.31,1700177000.0
2008-02-25 21:30:00,99.31,99.38,99.21,99.21,1294226000.0
2008-02-25 21:45:00,99.21,99.285,99.195,99.26,1265496000.0
2008-02-25 22:00:00,99.26,99.27,99.155,99.21,1789517000.0
2008-02-25 22:15:00,99.21,99.26,99.2,99.225,1147000000.0
2008-02-25 22:30:00,99.225,99.23,99.17,99.17,888400000.0
2008-02-25 22:45:00,99.17,99.18,99.14,99.17,838400000.0
2008-02-25 23:00:00,99.17,99.17,99.14,99.15,666400000.0
2008-02-25 23:15:00,99.15,99.2,99.11,99.18,1221331000.0
2008-02-25 23:30:00,99.18,99.26,99.18,99.25,680812000.0
2008-02-25 23:45:00,99.25,99.26,99.14,99.15,1726788000.0
2008-02-26 00:00:00,99.15,99.19,99.14,99.16,1760300000.0
2008-02-26 00:15:00,99.16,99.16,99.1,99.13,10109100000.0
2008-02-26 00:30:00,99.13,99.16,99.13,99.15,9783800000.0
2008-02-26 00:45:00,99.16,99.24,99.15,99.21,14007981000.0
2008-02-26 01:00:00,99.21,99.22,99.12,99.15,4346400000.0
2008-02-26 01:15:00,99.15,99.245,99.12,99.21,9058524000.0
2008-02-26 01:30:00,99.21,99.28,99.205,99.27,7981300000.0
2008-02-26 01:45:00,99.27,99.28,99.21,99.21,6512981000.0
2008-02-26 02:00:00,99.21,99.26,99.17,99.2,4338000000.0
2008-02-26 02:15:00,99.2,99.23,99.16,99.18,4706400000.0
2008-02-26 02:30:00,99.18,99.2,99.12,99.15,4204200000.0
2008-02-26 02:45:00,99.15,99.16,99.075,99.12,5196400000.0
2008-02-26 03:00:00,99.12,99.13,99.07,99.1,7373800000.0
2008-02-26 03:15:00,99.1,99.12,99.055,99.07,5917600000.0
2008-02-26 03:30:00,99.07,99.08,99.015,99.02,5460100000.0
2008-02-26 03:45:00,99.02,99.06,98.98,99.0,4429100000.0
2008-02-26 04:00:00,99.0,99.04,98.99,99.02,5765300000.0
2008-02-26 04:15:00,99.02,99.06,99.0,99.03,7308900000.0
2008-02-26 04:30:00,99.03,99.06,99.01,99.03,2879000000.0
2008-02-26 04:45:00,99.03,99.04,99.01,99.01,1356400000.0
2008-02-26 05:00:00,99.01,99.03,98.99,99.01,1998500000.0
2008-02-26 05:15:00,99.01,99.01,98.955,98.98,1377400000.0
2008-02-26 05:30:00,98.98,98.98,98.85,98.88,1456200000.0
2008-02-26 05:45:00,98.88,98.97,98.87,98.94,1362700000.0
2008-02-26 06:00:00,98.94,98.99,98.93,98.99,739900000.0
2008-02-26 06:15:00,98.99,99.0,98.96,99.0,697800000.0
2008-02-26 06:30:00,99.0,99.06,99.0,99.04,744500000.0
2008-02-26 06:45:00,99.04,99.05,98.98,99.0,709900000.0
2008-02-26 07:00:00,99.0,99.03,98.95,98.98,721900000.0
2008-02-26 07:15:00,98.98,99.02,98.95,98.98,1377600000.0
2008-02-26 07:30:00,98.98,99.05,98.965,98.99,887800000.0
2008-02-26 07:45:00,98.99,99.03,98.94,99.0,1109500000.0
2008-02-26 08:00:00,99.0,99.05,98.99,99.02,700200000.0
2008-02-26 08:15:00,99.02,99.03,98.98,98.99,988900000.0
2008-02-26 08:30:00,98.99,99.06,98.99,99.055,708100000.0
2008-02-26 08:45:00,99.06,99.1,99.045,99.07,713700000.0
2008-02-26 09:00:00,99.07,99.1,99.05,99.09,740400000.0
2008-02-26 09:15:00,99.1,99.19,99.08,99.08,768900000.0
2008-02-26 09:30:00,99.08,99.11,98.97,99.03,933400000.0
2008-02-26 09:45:00,99.03,99.06,98.95,99.0,1094000000.0
2008-02-26 10:00:00,98.99,99.03,98.97,99.01,1111000000.0
2008-02-26 10:15:00,99.01,99.03,98.945,99.01,1073100000.0
2008-02-26 10:30:00,99.01,99.05,98.975,99.03,1322900000.0
2008-02-26 10:45:00,99.03,99.06,98.96,99.03,912500000.0
2008-02-26 11:00:00,99.03,99.285,99.03,99.255,868000000.0
2008-02-26 11:15:00,99.255,99.37,99.24,99.34,476100000.0
2008-02-26 11:30:00,99.34,99.38,99.285,99.32,646900000.0
2008-02-26 11:45:00,99.32,99.33,99.265,99.3,614100000.0
2008-02-26 12:00:00,99.3,99.35,99.25,99.3,577300000.0
2008-02-26 12:15:00,99.3,99.38,99.26,99.32,888300000.0
2008-02-26 12:30:00,99.32,99.34,99.29,99.32,704100000.0
2008-02-26 12:45:00,99.31,99.32,99.25,99.28,631900000.0
2008-02-26 13:00:00,99.28,99.34,99.23,99.23,518000000.0
2008-02-26 13:15:00,99.22,99.26,99.17,99.21,1144000000.0
2008-02-26 13:30:00,99.21,99.23,99.15,99.18,685600000.0
2008-02-26 13:45:00,99.18,99.28,99.18,99.275,611300000.0
2008-02-26 14:00:00,99.275,99.385,99.265,99.36,615800000.0
2008-02-26 14:15:00,99.36,99.41,99.25,99.325,763900000.0
2008-02-26 14:30:00,99.325,99.35,99.26,99.31,871200000.0
2008-02-26 14:45:00,99.31,99.32,99.23,99.24,992700000.0
2008-02-26 15:00:00,99.24,99.3,99.21,99.27,1113400000.0
2008-02-26 15:15:00,99.27,99.28,99.225,99.225,1519900000.0
2008-02-26 15:30:00,99.225,99.365,99.16,99.29,1038800000.0
2008-02-26 15:45:00,99.29,99.32,99.24,99.28,650500000.0
2008-02-26 16:00:00,99.28,99.32,99.21,99.25,676200000.0
2008-02-26 16:15:00,99.25,99.33,99.21,99.25,688900000.0
2008-02-26 16:30:00,99.25,99.27,99.2,99.27,449000000.0
2008-02-26 16:45:00,99.27,99.31,99.17,99.205,863700000.0
2008-02-26 17:00:00,99.205,99.32,99.075,99.27,1525500000.0
2008-02-26 17:15:00,99.28,99.33,99.23,99.26,619600000.0
2008-02-26 17:30:00,99.26,99.29,99.18,99.22,660700000.0
2008-02-26 17:45:00,99.22,99.29,99.21,99.23,493100000.0
2008-02-26 18:00:00,99.23,99.28,99.155,99.18,554100000.0
2008-02-26 18:15:00,99.18,99.19,99.11,99.145,638700000.0
2008-02-26 18:30:00,99.14,99.29,99.12,99.28,720400000.0
2008-02-26 18:45:00,99.28,99.32,99.24,99.29,405900000.0
2008-02-26 19:00:00,99.29,99.33,99.24,99.265,606800000.0
2008-02-26 19:15:00,99.27,99.42,99.25,99.32,648200000.0
2008-02-26 19:30:00,99.32,99.52,99.31,99.42,587800000.0
2008-02-26 19:45:00,99.42,99.44,99.355,99.4,693600000.0
2008-02-26 20:00:00,99.4,99.46,99.32,99.33,682400000.0
2008-02-26 20:15:00,99.33,99.64,99.33,99.45,1118900000.0
2008-02-26 20:30:00,99.45,99.56,99.435,99.48,662800000.0
2008-02-26 20:45:00,99.48,99.49,99.43,99.47,678400000.0
2008-02-26 21:00:00,99.47,99.49,99.41,99.47,1043100000.0
2008-02-26 21:15:00,99.47,99.58,99.435,99.565,725100000.0
2008-02-26 21:30:00,99.56,99.72,99.555,99.66,887400000.0
2008-02-26 21:45:00,99.66,99.78,99.59,99.665,1643000000.0
2008-02-26 22:00:00,99.665,99.74,99.61,99.73,1215800000.0
2008-02-26 22:15:00,99.73,99.73,99.67,99.72,1424300000.0
2008-02-26 22:30:00,99.72,99.75,99.69,99.71,788700000.0
2008-02-26 22:45:00,99.71,99.71,99.665,99.71,689400000.0
2008-02-26 23:00:00,99.71,99.76,99.67,99.74,871200000.0
2008-02-26 23:15:00,99.74,99.84,99.74,99.78,788000000.0
2008-02-26 23:30:00,99.78,99.79,99.74,99.77,1370700000.0
2008-02-26 23:45:00,99.77,99.77,99.7,99.71,1119700000.0
2008-02-27 00:00:00,99.71,99.74,99.655,99.73,843400000.0
2008-02-27 00:15:00,99.73,100.12,99.73,99.805,15967200000.0
2008-02-27 00:30:00,99.805,99.89,99.67,99.73,15850300000.0
2008-02-27 00:45:00,99.73,99.96,99.73,99.935,10280600000.0
2008-02-27 01:00:00,99.935,99.97,99.8,99.87,14621300000.0
2008-02-27 01:15:00,99.87,99.915,99.79,99.87,8963400000.0
2008-02-27 01:30:00,99.87,99.87,99.735,99.78,11876700000.0
2008-02-27 01:45:00,99.78,99.82,99.73,99.815,10697000000.0
2008-02-27 02:00:00,99.81,99.81,99.69,99.74,8986800004.0
2008-02-27 02:15:00,99.74,99.755,99.71,99.72,2206200003.0
2008-02-27 02:30:00,99.72,99.8,99.71,99.79,5282100003.0
2008-02-27 02:45:00,99.79,99.79,99.665,99.67,4876400001.0
2008-02-27 03:00:00,99.67,99.73,99.67,99.73,4555000000.0
2008-02-27 03:15:00,99.73,99.805,99.72,99.73,3176700000.0
2008-02-27 03:30:00,99.73,99.735,99.67,99.69,3962000000.0
2008-02-27 03:45:00,99.69,99.7,99.65,99.69,5556099980.0
2008-02-27 04:00:00,99.69,99.725,99.61,99.69,6440499932.0
2008-02-27 04:15:00,99.69,99.725,99.65,99.66,2900699999.0
2008-02-27 04:30:00,99.66,99.69,99.6,99.6,3806300000.0
2008-02-27 04:45:00,99.6,99.67,99.6,99.63,10872099968.0
2008-02-27 05:00:00,99.63,99.7,99.585,99.675,9613300045.0
2008-02-27 05:15:00,99.675,99.76,99.665,99.68,13431600000.0
2008-02-27 05:30:00,99.68,99.69,99.635,99.64,2984100000.0
2008-02-27 05:45:00,99.64,99.72,99.63,99.69,2885300000.0
2008-02-27 06:00:00,99.69,99.7,99.6,99.615,6600600014.0
2008-02-27 06:15:00,99.615,99.68,99.61,99.63,5074200000.0
2008-02-27 06:30:00,99.63,99.64,99.555,99.56,7311700000.0
2008-02-27 06:45:00,99.56,99.68,99.56,99.66,2609100000.0
2008-02-27 07:00:00,99.66,99.71,99.65,99.69,2723200000.0
2008-02-27 07:15:00,99.69,99.74,99.665,99.73,6803299999.0
2008-02-27 07:30:00,99.73,99.805,99.66,99.69,7328999996.0
2008-02-27 07:45:00,99.69,99.78,99.65,99.71,8172899990.0
2008-02-27 08:00:00,99.71,99.81,99.7,99.805,12968599986.0
2008-02-27 08:15:00,99.805,99.97,99.755,99.82,11094899986.0
2008-02-27 08:30:00,99.82,99.89,99.74,99.84,8414499998.0
2008-02-27 08:45:00,99.84,99.89,99.73,99.79,15598500019.0
2008-02-27 09:00:00,99.79,99.88,99.74,99.81,12549500005.0
2008-02-27 09:15:00,99.81,100.02,99.79,100.0,17224000001.0
2008-02-27 09:30:00,100.0,100.04,99.91,99.94,10286400008.0
2008-02-27 09:45:00,99.94,99.95,99.835,99.86,12066900017.0
2008-02-27 10:00:00,99.86,99.87,99.76,99.8,3373200000.0
2008-02-27 10:15:00,99.8,99.83,99.74,99.83,2383000000.0
2008-02-27 10:30:00,99.83,99.87,99.5,99.52,4410700001.0
2008-02-27 10:45:00,99.52,99.6,99.43,99.535,4142500003.0
2008-02-27 11:00:00,99.535,99.62,99.5,99.58,1688900000.0
2008-02-27 11:15:00,99.58,99.61,99.43,99.51,2187300000.0
2008-02-27 11:30:00,99.51,99.645,99.47,99.58,1739200000.0
2008-02-27 11:45:00,99.58,99.595,99.51,99.535,4838400000.0
2008-02-27 12:00:00,99.535,99.55,99.47,99.49,4537100000.0
2008-02-27 12:15:00,99.49,99.59,99.435,99.57,1188600000.0
2008-02-27 12:30:00,99.565,99.59,99.515,99.54,1532900000.0
2008-02-27 12:45:00,99.54,99.63,99.5,99.63,4815900000.0
2008-02-27 13:00:00,99.63,99.64,99.545,99.545,2682900000.0
2008-02-27 13:15:00,99.545,99.64,99.4,99.42,2603600000.0
2008-02-27 13:30:00,99.42,99.52,99.405,99.46,1018900000.0
2008-02-27 13:45:00,99.46,99.58,99.44,99.56,1247300000.0
2008-02-27 14:00:00,99.56,99.66,99.5,99.51,1265200000.0
2008-02-27 14:15:00,99.51,99.6,99.5,99.5,1310300000.0
2008-02-27 14:30:00,99.5,99.56,99.49,99.53,1215900000.0
2008-02-27 14:45:00,99.53,99.53,99.42,99.52,2343900000.0
2008-02-27 15:00:00,99.52,99.54,99.47,99.49,4801400002.0
2008-02-27 15:15:00,99.49,99.59,99.48,99.53,8022099996.0
2008-02-27 15:30:00,99.53,99.6,99.43,99.495,7061400000.0
2008-02-27 15:45:00,99.49,99.565,99.42,99.525,1092600000.0
2008-02-27 16:00:00,99.525,99.595,99.5,99.57,10128300000.0
2008-02-27 16:15:00,99.565,99.6,99.52,99.565,11243499999.0
2008-02-27 16:30:00,99.565,99.71,99.54,99.61,9927000001.0
2008-02-27 16:45:00,99.61,99.66,99.5,99.56,13166700001.0
2008-02-27 17:00:00,99.56,99.755,99.52,99.64,11536700002.0
2008-02-27 17:15:00,99.65,99.71,99.6,99.63,6882400000.0
2008-02-27 17:30:00,99.635,99.79,99.62,99.79,9756300004.0
2008-02-27 17:45:00,99.79,99.9,99.68,99.865,9925500004.0
2008-02-27 18:00:00,99.86,100.005,99.82,99.875,9478100000.0
2008-02-27 18:15:00,99.875,99.985,99.84,99.93,12432900008.0
2008-02-27 18:30:00,99.93,100.06,99.93,100.03,13078000001.0
2008-02-27 18:45:00,100.03,100.055,99.97,99.98,10768100002.0
2008-02-27 19:00:00,99.98,100.0,99.935,99.98,10418399999.0
2008-02-27 19:15:00,99.98,100.085,99.95,100.07,12768600000.0
2008-02-27 19:30:00,100.07,100.1,100.035,100.07,10615399998.0
2008-02-27 19:45:00,100.07,100.085,100.01,100.01,8200800001.0
2008-02-27 20:00:00,100.01,100.075,99.98,100.06,9373100001.0
2008-02-27 20:15:00,100.06,100.06,99.985,100.01,11183000001.0
2008-02-27 20:30:00,100.01,100.02,99.97,100.01,13233800001.0
2008-02-27 20:45:00,100.01,100.04,99.99,100.0,10557600000.0
2008-02-27 21:00:00,100.0,100.01,99.95,100.0,14197100002.0
2008-02-27 21:15:00,100.0,100.06,99.95,100.02,14144400001.0
2008-02-27 21:30:00,100.02,100.08,100.005,100.07,6300200000.0
2008-02-27 21:45:00,100.07,100.18,100.03,100.175,8406800000.0
2008-02-27 22:00:00,100.175,100.2,100.08,100.11,6061500000.0
2008-02-27 22:15:00,100.11,100.19,100.09,100.16,9886800000.0
2008-02-27 22:30:00,100.16,100.23,100.12,100.15,9623400000.0
2008-02-27 22:45:00,100.15,100.21,100.12,100.15,5878100000.0
2008-02-27 23:00:00,100.15,100.19,100.105,100.125,6650099999.0
2008-02-27 23:15:00,100.125,100.14,100.09,100.13,2444624999.0
2008-02-27 23:30:00,100.13,100.165,100.105,100.15,4314388500.0
2008-02-27 23:45:00,100.15,100.155,100.105,100.13,3474113500.0
2008-02-28 00:00:00,100.13,100.13,100.05,100.1,21396352000.0
2008-02-28 00:15:00,100.1,100.15,100.08,100.11,5538000000.0
2008-02-28 00:30:00,100.11,100.125,100.02,100.05,3191300001.0
2008-02-28 00:45:00,100.05,100.05,99.98,100.025,6835300031.0
2008-02-28 01:00:00,100.025,100.17,100.02,100.155,9040100000.0
2008-02-28 01:15:00,100.155,100.2,100.08,100.115,8247700000.0
2008-02-28 01:30:00,100.115,100.135,100.08,100.12,6248600001.0
2008-02-28 01:45:00,100.12,100.15,100.055,100.07,3839600000.0
2008-02-28 02:00:00,100.07,100.08,99.97,99.98,8521100000.0
2008-02-28 02:15:00,99.98,100.08,99.96,100.03,8453000000.0
2008-02-28 02:30:00,100.03,100.05,99.99,100.04,8750500000.0
2008-02-28 02:45:00,100.04,100.05,99.98,100.04,10963499995.0
2008-02-28 03:00:00,100.04,100.04,99.965,99.98,11374100001.0
2008-02-28 03:15:00,99.98,100.08,99.975,100.07,9466400000.0
2008-02-28 03:30:00,100.065,100.1,100.04,100.07,5410900000.0
2008-02-28 03:45:00,100.07,100.085,100.02,100.03,4500899999.0
2008-02-28 04:00:00,100.03,100.055,99.935,99.955,10322100000.0
2008-02-28 04:15:00,99.96,100.02,99.94,99.95,9169900000.0
2008-02-28 04:30:00,99.95,100.05,99.91,100.03,7121600000.0
2008-02-28 04:45:00,100.03,100.05,100.0,100.01,12872700000.0
2008-02-28 05:00:00,100.03,100.03,99.975,99.99,10322400000.0
2008-02-28 05:15:00,99.99,100.06,99.955,100.0,10697100000.0
2008-02-28 05:30:00,100.0,100.1,99.99,100.07,8226700000.0
2008-02-28 05:45:00,100.07,100.07,100.0,100.04,11628600000.0
2008-02-28 06:00:00,100.04,100.045,99.995,100.035,10007000000.0
2008-02-28 06:15:00,100.035,100.06,100.0,100.02,11324800000.0
2008-02-28 06:30:00,100.02,100.07,100.015,100.04,8211800000.0
2008-02-28 06:45:00,100.04,100.08,100.02,100.08,7368900000.0
2008-02-28 07:00:00,100.08,100.135,100.035,100.04,9778099997.0
2008-02-28 07:15:00,99.99,100.045,99.98,100.02,8943900000.0
2008-02-28 07:30:00,100.02,100.06,100.01,100.025,10136500000.0
2008-02-28 07:45:00,100.025,100.095,99.97,100.08,12284400003.0
2008-02-28 08:00:00,100.08,100.095,99.98,100.005,9961500000.0
2008-02-28 08:15:00,100.0,100.02,99.96,99.97,5523600000.0
2008-02-28 08:30:00,99.97,99.995,99.91,99.96,5558399999.0
2008-02-28 08:45:00,99.96,99.99,99.92,99.97,7508900002.0
2008-02-28 09:00:00,99.97,99.99,99.9,99.955,5657600000.0
2008-02-28 09:15:00,99.955,100.035,99.905,100.03,4436300000.0
2008-02-28 09:30:00,100.03,100.11,100.01,100.08,8826199994.0
2008-02-28 09:45:00,100.08,100.22,100.06,100.2,9848400000.0
2008-02-28 10:00:00,100.2,100.255,100.115,100.125,9438200000.0
2008-02-28 10:15:00,100.125,100.235,100.12,100.17,5647699999.0
2008-02-28 10:30:00,100.17,100.19,100.07,100.135,5369900000.0
2008-02-28 10:45:00,100.135,100.3,100.105,100.21,5634000000.0
2008-02-28 11:00:00,100.21,100.25,100.17,100.19,3011200000.0
2008-02-28 11:15:00,100.19,100.205,100.09,100.14,6189700000.0
2008-02-28 11:30:00,100.14,100.18,100.075,100.14,1802700000.0
2008-02-28 11:45:00,100.14,100.22,100.105,100.18,4026099997.0
2008-02-28 12:00:00,100.18,100.22,100.07,100.09,3247300000.0
2008-02-28 12:15:00,100.09,100.185,100.035,100.15,3975800000.0
2008-02-28 12:30:00,100.15,100.16,100.05,100.155,2911300000.0
2008-02-28 12:45:00,100.155,100.27,100.155,100.24,3492600000.0
2008-02-28 13:00:00,100.24,100.35,100.22,100.29,1718300000.0
2008-02-28 13:15:00,100.29,100.29,100.17,100.23,1793700000.0
2008-02-28 13:30:00,100.23,100.23,100.15,100.17,3387200000.0
2008-02-28 13:45:00,100.17,100.24,100.145,100.215,1852500000.0
2008-02-28 14:00:00,100.215,100.25,100.15,100.16,2778100000.0
2008-02-28 14:15:00,100.16,100.26,100.12,100.205,2324900000.0
2008-02-28 14:30:00,100.205,100.24,100.12,100.16,2896700000.0
2008-02-28 14:45:00,100.16,100.2,100.115,100.19,1168600000.0
2008-02-28 15:00:00,100.19,100.19,100.065,100.12,1430900000.0
2008-02-28 15:15:00,100.12,100.2,100.1,100.175,2756499997.0
2008-02-28 15:30:00,100.175,100.215,99.985,100.07,4290800000.0
2008-02-28 15:45:00,100.07,100.07,99.96,100.005,1368100000.0
2008-02-28 16:00:00,100.005,100.1,99.99,100.01,1419000000.0
2008-02-28 16:15:00,100.01,100.16,100.0,100.1,1057700000.0
2008-02-28 16:30:00,100.1,100.14,100.055,100.075,1282200000.0
2008-02-28 16:45:00,100.08,100.15,100.03,100.15,1319200000.0
2008-02-28 17:00:00,100.15,100.17,100.04,100.045,1085700000.0
2008-02-28 17:15:00,100.06,100.21,100.03,100.2,944600000.0
2008-02-28 17:30:00,100.2,100.28,100.14,100.27,913300000.0
2008-02-28 17:45:00,100.27,100.5,100.23,100.45,2275400000.0
2008-02-28 18:00:00,100.45,100.52,100.265,100.325,1926400000.0
2008-02-28 18:15:00,100.33,100.45,100.3,100.35,1406400000.0
2008-02-28 18:30:00,100.35,100.37,100.27,100.36,1137800000.0
2008-02-28 18:45:00,100.36,100.36,100.26,100.29,1119300000.0
2008-02-28 19:00:00,100.29,100.36,100.24,100.26,1202800000.0
2008-02-28 19:15:00,100.26,100.33,100.215,100.28,2596900000.0
2008-02-28 19:30:00,100.28,100.31,100.23,100.29,1614400000.0
2008-02-28 19:45:00,100.29,100.405,100.27,100.39,1360800000.0
2008-02-28 20:00:00,100.38,100.425,100.21,100.26,1656500000.0
2008-02-28 20:15:00,100.26,100.3,100.22,100.23,1261700000.0
2008-02-28 20:30:00,100.23,100.25,100.15,100.21,1469400000.0
2008-02-28 20:45:00,100.21,100.3,100.19,100.28,1508400000.0
2008-02-28 21:00:00,100.28,100.33,100.24,100.3,989700000.0
2008-02-28 21:15:00,100.3,100.405,100.28,100.32,918500000.0
2008-02-28 21:30:00,100.32,100.34,100.26,100.29,981700000.0
2008-02-28 21:45:00,100.29,100.38,100.27,100.305,1098300000.0
2008-02-28 22:00:00,100.305,100.33,100.24,100.3,881700000.0
2008-02-28 22:15:00,100.3,100.32,100.2,100.22,1131200000.0
2008-02-28 22:30:00,100.22,100.255,100.18,100.235,1226500000.0
2008-02-28 22:45:00,100.235,100.34,100.23,100.32,1440500000.0
2008-02-28 23:00:00,100.32,100.37,100.24,100.305,2434700000.0
2008-02-28 23:15:00,100.305,100.35,100.28,100.295,1040400000.0
2008-02-28 23:30:00,100.295,100.315,100.17,100.19,1544900000.0
2008-02-28 23:45:00,100.19,100.255,100.12,100.155,5750700000.0
2008-02-29 00:00:00,100.155,100.175,100.07,100.17,14398600000.0
2008-02-29 00:15:00,100.17,100.22,100.14,100.14,19721500000.0
2008-02-29 00:30:00,100.14,100.165,100.0,100.055,5372600000.0
2008-02-29 00:45:00,100.055,100.145,100.05,100.08,6166700000.0
2008-02-29 01:00:00,100.08,100.12,100.05,100.1,2246100000.0
2008-02-29 01:15:00,100.115,100.14,100.085,100.12,4361500000.0
2008-02-29 01:30:00,100.12,100.135,99.825,99.85,7617200000.0
2008-02-29 01:45:00,99.85,99.885,99.6,99.81,13524100003.0
2008-02-29 02:00:00,99.81,99.85,99.685,99.73,14290800022.0
2008-02-29 02:15:00,99.73,99.785,99.645,99.665,14129500069.0
2008-02-29 02:30:00,99.665,99.71,99.5,99.535,12126400023.0
2008-02-29 02:45:00,99.54,99.6,99.425,99.455,9751300007.0
2008-02-29 03:00:00,99.455,99.58,99.44,99.55,10805700036.0
2008-02-29 03:15:00,99.55,99.715,99.52,99.675,10188100000.0
2008-02-29 03:30:00,99.675,99.715,99.615,99.615,9388500015.0
2008-02-29 03:45:00,99.615,99.635,99.505,99.56,12875600005.0
2008-02-29 04:00:00,99.56,99.66,99.56,99.595,14064100001.0
2008-02-29 04:15:00,99.595,99.65,99.505,99.64,10785500007.0
2008-02-29 04:30:00,99.64,99.715,99.58,99.635,15560500018.0
2008-02-29 04:45:00,99.635,99.725,99.625,99.725,17587200000.0
2008-02-29 05:00:00,99.725,99.77,99.655,99.715,16291300000.0
2008-02-29 05:15:00,99.715,99.72,99.65,99.655,18895900000.0
2008-02-29 05:30:00,99.655,99.665,99.605,99.665,18626800000.0
2008-02-29 05:45:00,99.665,99.745,99.65,99.725,6315300000.0
2008-02-29 06:00:00,99.725,99.735,99.635,99.65,2620700000.0
2008-02-29 06:15:00,99.65,99.72,99.635,99.695,7638000007.0
2008-02-29 06:30:00,99.695,99.805,99.69,99.73,1967700009.0
2008-02-29 06:45:00,99.73,99.855,99.7,99.825,9553400000.0
2008-02-29 07:00:00,99.825,99.835,99.715,99.76,15613600057.0
2008-02-29 07:15:00,99.76,99.785,99.655,99.67,15481000000.0
2008-02-29 07:30:00,99.675,99.68,99.605,99.675,13080499976.0
2008-02-29 07:45:00,99.675,99.745,99.665,99.73,12234999998.0
2008-02-29 08:00:00,99.73,99.745,99.575,99.665,13614299974.0
2008-02-29 08:15:00,99.665,99.71,99.645,99.67,7529999995.0
2008-02-29 08:30:00,99.66,99.72,99.64,99.65,5488800000.0
2008-02-29 08:45:00,99.65,99.65,99.515,99.57,6740400000.0
2008-02-29 09:00:00,99.565,99.655,99.51,99.615,10596699997.0
2008-02-29 09:15:00,99.625,99.65,99.55,99.63,6868300000.0
2008-02-29 09:30:00,99.63,99.665,99.535,99.535,4177899999.0
2008-02-29 09:45:00,99.52,99.59,99.345,99.56,5634199998.0
2008-02-29 10:00:00,99.56,99.615,99.505,99.535,6384799998.0
2008-02-29 10:15:00,99.535,99.585,99.365,99.445,6966700004.0
2008-02-29 10:30:00,99.445,99.495,99.415,99.475,7893000006.0
2008-02-29 10:45:00,99.475,99.565,99.46,99.525,11309000026.0
2008-02-29 11:00:00,99.525,99.585,99.505,99.53,10313799995.0
2008-02-29 11:15:00,99.535,99.565,99.435,99.56,4466999997.0
2008-02-29 11:30:00,99.56,99.69,99.545,99.575,3172899996.0
2008-02-29 11:45:00,99.575,99.585,99.505,99.53,7205200005.0
2008-02-29 12:00:00,99.535,99.65,99.495,99.635,5201400002.0
2008-02-29 12:15:00,99.635,99.635,99.505,99.525,1165399999.0
2008-02-29 12:30:00,99.525,99.745,99.43,99.725,1406800000.0
2008-02-29 12:45:00,99.725,99.74,99.605,99.69,1070100000.0
2008-02-29 13:00:00,99.69,99.74,99.53,99.62,2244199995.0
2008-02-29 13:15:00,99.62,99.9,99.59,99.76,1427100000.0
2008-02-29 13:30:00,99.76,99.76,99.49,99.59,1630699998.0
2008-02-29 13:45:00,99.585,99.645,99.565,99.61,1778700000.0
2008-02-29 14:00:00,99.61,99.64,99.47,99.47,3080299998.0
2008-02-29 14:15:00,99.47,99.62,99.455,99.49,2874100000.0
2008-02-29 14:30:00,99.49,99.57,99.305,99.32,4399500000.0
2008-02-29 14:45:00,99.32,99.42,99.275,99.415,2364099999.0
2008-02-29 15:00:00,99.415,99.53,99.395,99.47,2179799999.0
2008-02-29 15:15:00,99.47,99.56,99.425,99.445,3259200000.0
2008-02-29 15:30:00,99.445,99.62,99.405,99.54,3571400000.0
2008-02-29 15:45:00,99.54,99.64,99.47,99.59,3024900002.0
2008-02-29 16:00:00,99.59,99.65,99.55,99.56,2023900000.0
2008-02-29 16:15:00,99.56,99.56,99.49,99.53,2070500000.0
2008-02-29 16:30:00,99.53,99.625,99.43,99.445,4737400000.0
2008-02-29 16:45:00,99.445,99.59,99.405,99.53,5688500000.0
2008-02-29 17:00:00,99.53,99.63,99.46,99.47,3690300000.0
2008-02-29 17:15:00,99.46,99.58,99.41,99.5,5507700000.0
2008-02-29 17:30:00,99.5,99.61,99.445,99.56,2144800000.0
2008-02-29 17:45:00,99.56,99.75,99.55,99.73,1949700000.0
2008-02-29 18:00:00,99.72,99.82,99.63,99.78,1648400000.0
2008-02-29 18:15:00,99.78,99.81,99.67,99.795,1914200000.0
2008-02-29 18:30:00,99.8,99.98,99.795,99.96,1739400000.0
2008-02-29 18:45:00,99.96,99.97,99.84,99.84,1119600000.0
2008-02-29 19:00:00,99.84,99.92,99.8,99.825,1576100000.0
2008-02-29 19:15:00,99.83,100.0,99.73,99.91,2942100000.0
2008-02-29 19:30:00,99.91,99.93,99.825,99.835,1218700000.0
2008-02-29 19:45:00,99.83,99.88,99.77,99.84,1291400000.0
2008-02-29 20:00:00,99.84,99.88,99.77,99.88,1018100000.0
2008-02-29 20:15:00,99.88,99.95,99.83,99.85,1055600000.0
2008-02-29 20:30:00,99.85,99.855,99.78,99.835,3051600000.0
2008-02-29 20:45:00,99.835,99.87,99.725,99.725,7915799996.0
2008-02-29 21:00:00,99.725,99.775,99.675,99.715,2563600000.0
2008-02-29 21:15:00,99.715,99.745,99.675,99.705,1055200000.0
2008-02-29 21:30:00,99.71,99.765,99.65,99.735,1360000000.0
2008-02-29 21:45:00,99.735,99.75,99.64,99.66,2102900000.0
2008-02-29 22:00:00,99.655,99.75,99.61,99.71,1808800000.0
2008-02-29 22:15:00,99.71,99.76,99.675,99.74,1175700000.0
2008-02-29 22:30:00,99.74,99.795,99.7,99.735,10343900000.0
2008-02-29 22:45:00,99.735,99.755,99.645,99.72,4408500000.0
2008-02-29 23:00:00,99.72,99.755,99.695,99.718,9162400000.0
2008-02-29 23:15:00,99.719,99.745,99.695,99.715,9696400000.0
2008-02-29 23:30:00,99.717,99.743,99.696,99.708,9588400000.0
2008-02-29 23:45:00,99.703,99.712,99.592,99.604,9615800000.0
2008-03-03 00:00:00,99.607,99.628,99.507,99.54,8150699999.0
2008-03-03 00:15:00,99.54,99.57,99.37,99.37,2790400000.0
2008-03-03 00:30:00,99.37,99.79,99.37,99.77,2626000000.0
2008-03-03 00:45:00,99.77,99.88,99.7,99.76,4722700000.0
2008-03-03 01:00:00,99.76,99.98,99.72,99.85,2774500000.0
2008-03-03 01:15:00,99.85,99.9,99.76,99.81,1667800000.0
2008-03-03 01:30:00,99.81,99.85,99.7,99.76,2360100000.0
2008-03-03 01:45:00,99.76,99.85,99.69,99.7,2369000000.0
2008-03-03 02:00:00,99.7,99.75,99.61,99.65,13755800001.0
2008-03-03 02:15:00,99.65,99.71,99.5,99.59,15555800000.0
2008-03-03 02:30:00,99.59,99.76,99.56,99.575,11273799999.0
2008-03-03 02:45:00,99.575,99.73,99.54,99.64,7987900000.0
2008-03-03 03:00:00,99.64,99.7,99.58,99.64,13937900000.0
2008-03-03 03:15:00,99.64,99.67,99.59,99.63,13891600000.0
2008-03-03 03:30:00,99.63,99.65,99.54,99.6,20202100000.0
2008-03-03 03:45:00,99.6,99.69,99.56,99.65,13435600000.0
2008-03-03 04:00:00,99.65,99.65,99.54,99.565,4728500000.0
2008-03-03 04:15:00,99.565,99.67,99.555,99.64,14543000001.0
2008-03-03 04:30:00,99.64,99.66,99.57,99.57,15482200000.0
2008-03-03 04:45:00,99.57,99.65,99.57,99.65,15876000000.0
2008-03-03 05:00:00,99.65,99.66,99.59,99.61,16065100000.0
2008-03-03 05:15:00,99.61,99.66,99.59,99.65,9463299999.0
2008-03-03 05:30:00,99.65,99.67,99.57,99.62,9012000000.0
2008-03-03 05:45:00,99.62,99.72,99.595,99.68,9341400000.0
2008-03-03 06:00:00,99.685,99.73,99.68,99.705,4182300000.0
2008-03-03 06:15:00,99.705,99.76,99.68,99.73,5485800000.0
2008-03-03 06:30:00,99.73,99.83,99.7,99.76,6116800000.0
2008-03-03 06:45:00,99.76,99.89,99.74,99.85,8910200000.0
2008-03-03 07:00:00,99.85,99.85,99.8,99.81,16882400000.0
2008-03-03 07:15:00,99.81,99.85,99.77,99.77,10820100000.0
2008-03-03 07:30:00,99.77,99.81,99.72,99.8,9569000000.0
2008-03-03 07:45:00,99.8,99.8,99.64,99.73,9549100000.0
2008-03-03 08:00:00,99.74,99.74,99.62,99.72,13645399997.0
2008-03-03 08:15:00,99.71,99.79,99.56,99.68,13635600000.0
2008-03-03 08:30:00,99.68,99.71,99.505,99.56,14627600000.0
2008-03-03 08:45:00,99.55,99.6,99.42,99.5,14983600000.0
2008-03-03 09:00:00,99.495,99.54,99.32,99.35,15654000000.0
2008-03-03 09:15:00,99.35,99.36,99.15,99.2,13950799967.0
2008-03-03 09:30:00,99.2,99.36,99.2,99.27,3104500000.0
2008-03-03 09:45:00,99.27,99.31,99.03,99.03,3266000000.0
2008-03-03 10:00:00,99.03,99.18,99.0,99.06,3236200000.0
2008-03-03 10:15:00,99.06,99.21,99.035,99.12,3159900000.0
2008-03-03 10:30:00,99.12,99.19,99.02,99.09,3701100000.0
2008-03-03 10:45:00,99.09,99.19,99.01,99.14,2889300000.0
2008-03-03 11:00:00,99.14,99.16,99.06,99.11,4828499998.0
2008-03-03 11:15:00,99.11,99.16,99.06,99.15,6059600000.0
2008-03-03 11:30:00,99.15,99.3,99.14,99.24,3550500000.0
2008-03-03 11:45:00,99.24,99.3,99.16,99.175,1142600000.0
2008-03-03 12:00:00,99.18,99.18,98.955,98.99,1277400000.0
2008-03-03 12:15:00,98.99,99.02,98.91,99.01,1449700000.0
2008-03-03 12:30:00,99.01,99.105,98.95,99.02,1343900000.0
2008-03-03 12:45:00,99.02,99.02,98.915,98.93,1038800000.0
2008-03-03 13:00:00,98.93,99.04,98.87,99.015,1103600000.0
2008-03-03 13:15:00,99.015,99.045,98.88,99.02,979000000.0
2008-03-03 13:30:00,99.03,99.03,98.82,98.905,926600000.0
2008-03-03 13:45:00,98.905,99.07,98.9,99.065,1355300000.0
2008-03-03 14:00:00,99.065,99.115,99.01,99.09,1292700000.0
2008-03-03 14:15:00,99.09,99.12,99.04,99.12,925500000.0
2008-03-03 14:30:00,99.12,99.13,99.02,99.1,1084900000.0
2008-03-03 14:45:00,99.1,99.23,99.09,99.22,1164900000.0
2008-03-03 15:00:00,99.22,99.35,99.21,99.31,2317000000.0
2008-03-03 15:15:00,99.3,99.42,99.25,99.38,968500000.0
2008-03-03 15:30:00,99.38,99.43,99.32,99.36,1159600000.0
2008-03-03 15:45:00,99.36,99.45,99.34,99.43,1307800000.0
2008-03-03 16:00:00,99.43,99.57,99.43,99.52,1075300000.0
2008-03-03 16:15:00,99.52,99.59,99.46,99.49,1714300000.0
2008-03-03 16:30:00,99.5,99.55,99.425,99.44,1096400000.0
2008-03-03 16:45:00,99.44,99.55,99.41,99.49,1143299998.0
2008-03-03 17:00:00,99.48,99.66,99.45,99.59,1744100000.0
2008-03-03 17:15:00,99.59,99.61,99.34,99.39,1765300000.0
2008-03-03 17:30:00,99.39,99.39,99.29,99.31,1878700000.0
2008-03-03 17:45:00,99.31,99.36,99.17,99.2,1503200000.0
2008-03-03 18:00:00,99.2,99.2,99.02,99.05,1513700000.0
2008-03-03 18:15:00,99.05,99.19,99.01,99.1,2169700000.0
2008-03-03 18:30:00,99.1,99.22,99.1,99.19,1150400000.0
2008-03-03 18:45:00,99.19,99.31,99.16,99.27,2097000000.0
2008-03-03 19:00:00,99.27,99.29,99.165,99.19,1809900000.0
2008-03-03 19:15:00,99.19,99.28,99.18,99.2,1625700000.0
2008-03-03 19:30:00,99.2,99.29,99.19,99.28,976500000.0
2008-03-03 19:45:00,99.28,99.32,99.23,99.31,783800000.0
2008-03-03 20:00:00,99.31,99.34,99.25,99.26,1002900000.0
2008-03-03 20:15:00,99.26,99.32,99.23,99.295,1005600000.0
2008-03-03 20:30:00,99.295,99.3,99.21,99.23,1226400000.0
2008-03-03 20:45:00,99.23,99.28,99.18,99.19,1856800000.0
2008-03-03 21:00:00,99.19,99.19,99.07,99.12,1331200000.0
2008-03-03 21:15:00,99.12,99.12,98.97,98.98,1218000000.0
2008-03-03 21:30:00,98.99,99.055,98.97,99.04,1220600000.0
2008-03-03 21:45:00,99.03,99.06,98.93,98.95,1295900000.0
2008-03-03 22:00:00,98.95,98.98,98.75,98.84,3570000001.0
2008-03-03 22:15:00,98.84,98.985,98.83,98.975,1273700000.0
2008-03-03 22:30:00,98.975,99.04,98.95,99.0,3274800000.0
2008-03-03 22:45:00,99.0,99.1,98.955,99.075,1695900000.0
2008-03-03 23:00:00,99.075,99.14,99.05,99.13,1122600000.0
2008-03-03 23:15:00,99.13,99.235,99.09,99.21,1804600000.0
2008-03-03 23:30:00,99.21,99.275,99.2,99.23,1974000000.0
2008-03-03 23:45:00,99.23,99.29,99.2,99.265,1655500000.0
2008-03-04 00:00:00,99.265,99.3,99.205,99.3,5283100000.0
2008-03-04 00:15:00,99.3,99.38,99.29,99.34,2118900000.0
2008-03-04 00:30:00,99.34,99.34,99.235,99.24,13088900000.0
2008-03-04 00:45:00,99.24,99.27,99.21,99.235,16064100000.0
2008-03-04 01:00:00,99.235,99.4,99.23,99.37,17370300000.0
2008-03-04 01:15:00,99.37,99.375,99.325,99.345,21426000000.0
2008-03-04 01:30:00,99.345,99.345,99.3,99.31,19377300001.0
2008-03-04 01:45:00,99.31,99.45,99.3,99.41,9442900000.0
2008-03-04 02:00:00,99.41,99.42,99.28,99.36,11417100000.0
2008-03-04 02:15:00,99.36,99.47,99.31,99.315,6807100000.0
2008-03-04 02:30:00,99.315,99.375,99.245,99.275,12121000000.0
2008-03-04 02:45:00,99.275,99.38,99.255,99.38,4781700000.0
2008-03-04 03:00:00,99.375,99.39,99.265,99.32,10012000000.0
2008-03-04 03:15:00,99.32,99.33,99.255,99.29,1191900000.0
2008-03-04 03:30:00,99.29,99.36,99.255,99.31,2233300000.0
2008-03-04 03:45:00,99.31,99.43,99.31,99.36,5095900000.0
2008-03-04 04:00:00,99.36,99.37,99.33,99.34,834200000.0
2008-03-04 04:15:00,99.34,99.37,99.265,99.31,3920500000.0
2008-03-04 04:30:00,99.31,99.35,99.27,99.335,1749000000.0
2008-03-04 04:45:00,99.335,99.37,99.305,99.36,949200000.0
2008-03-04 05:00:00,99.36,99.41,99.35,99.375,4426000000.0
2008-03-04 05:15:00,99.37,99.395,99.28,99.28,16426600000.0
2008-03-04 05:30:00,99.28,99.315,99.18,99.265,16043100000.0
2008-03-04 05:45:00,99.26,99.315,99.11,99.275,21511700000.0
2008-03-04 06:00:00,99.27,99.285,99.195,99.25,14281000000.0
2008-03-04 06:15:00,99.25,99.27,99.15,99.195,11248100000.0
2008-03-04 06:30:00,99.195,99.23,99.15,99.22,16549800000.0
2008-03-04 06:45:00,99.22,99.23,99.095,99.19,19039500000.0
2008-03-04 07:00:00,99.13,99.18,99.125,99.165,20383300000.0
2008-03-04 07:15:00,99.165,99.18,99.13,99.17,16788800000.0
2008-03-04 07:30:00,99.17,99.33,99.15,99.16,24992200000.0
2008-03-04 07:45:00,99.165,99.2,99.16,99.18,23154800000.0
2008-03-04 08:00:00,99.18,99.32,99.18,99.275,5799500000.0
2008-03-04 08:15:00,99.275,99.305,99.265,99.295,4932700000.0
2008-03-04 08:30:00,99.295,99.35,99.29,99.315,4437900000.0
2008-03-04 08:45:00,99.315,99.44,99.285,99.285,4981000000.0
2008-03-04 09:00:00,99.285,99.285,99.065,99.125,10314100000.0
2008-03-04 09:15:00,99.125,99.26,99.115,99.23,4883600000.0
2008-03-04 09:30:00,99.23,99.3,99.09,99.09,2619500000.0
2008-03-04 09:45:00,99.09,99.145,99.045,99.12,3600500000.0
2008-03-04 10:00:00,99.12,99.2,99.09,99.13,1736700000.0
2008-03-04 10:15:00,99.13,99.17,99.02,99.13,1162300000.0
2008-03-04 10:30:00,99.13,99.29,99.11,99.25,966400000.0
2008-03-04 10:45:00,99.25,99.33,99.23,99.28,1467900000.0
2008-03-04 11:00:00,99.28,99.35,99.225,99.28,1489900000.0
2008-03-04 11:15:00,99.28,99.35,99.27,99.31,1677500000.0
2008-03-04 11:30:00,99.31,99.31,99.2,99.29,1321700000.0
2008-03-04 11:45:00,99.29,99.36,99.2,99.32,2501900000.0
2008-03-04 12:00:00,99.32,99.4,99.31,99.35,2046500000.0
2008-03-04 12:15:00,99.35,99.36,99.29,99.3,1108600000.0
2008-03-04 12:30:00,99.3,99.305,99.185,99.28,2230200000.0
2008-03-04 12:45:00,99.28,99.48,99.27,99.47,1435800000.0
2008-03-04 13:00:00,99.47,99.54,99.43,99.52,1352100000.0
2008-03-04 13:15:00,99.52,99.57,99.45,99.47,1281300000.0
2008-03-04 13:30:00,99.47,99.52,99.4,99.45,1172000000.0
2008-03-04 13:45:00,99.45,99.47,99.37,99.4,1244300000.0
2008-03-04 14:00:00,99.4,99.43,99.27,99.31,1631900000.0
2008-03-04 14:15:00,99.31,99.445,99.29,99.42,1089300000.0
2008-03-04 14:30:00,99.42,99.52,99.395,99.445,1280100000.0
2008-03-04 14:45:00,99.445,99.49,99.4,99.43,1000500000.0
2008-03-04 15:00:00,99.43,99.445,99.36,99.39,1018600000.0
2008-03-04 15:15:00,99.39,99.48,99.38,99.47,1140300000.0
2008-03-04 15:30:00,99.47,99.6,99.46,99.6,1469900000.0
2008-03-04 15:45:00,99.6,99.65,99.58,99.62,1101700000.0
2008-03-04 16:00:00,99.61,99.63,99.41,99.46,1452300000.0
2008-03-04 16:15:00,99.46,99.61,99.44,99.51,1159100000.0
2008-03-04 16:30:00,99.51,99.57,99.44,99.54,1522100000.0
2008-03-04 16:45:00,99.54,99.57,99.49,99.57,1575100000.0
2008-03-04 17:00:00,99.57,99.72,99.54,99.66,1480600000.0
2008-03-04 17:15:00,99.66,99.69,99.58,99.59,1044400000.0
2008-03-04 17:30:00,99.59,99.61,99.51,99.54,1304800000.0
2008-03-04 17:45:00,99.54,99.55,99.39,99.4,1240600000.0
2008-03-04 18:00:00,99.4,99.42,99.28,99.32,1180500000.0
2008-03-04 18:15:00,99.32,99.36,99.225,99.3,1194400000.0
2008-03-04 18:30:00,99.3,99.325,99.16,99.2,1208100000.0
2008-03-04 18:45:00,99.2,99.24,99.14,99.155,1494400000.0
2008-03-04 19:00:00,99.155,99.29,99.12,99.245,1025400000.0
2008-03-04 19:15:00,99.245,99.39,99.23,99.37,1101800000.0
2008-03-04 19:30:00,99.37,99.4,99.3,99.33,992800000.0
2008-03-04 19:45:00,99.33,99.38,99.295,99.38,1132600000.0
2008-03-04 20:00:00,99.38,99.41,99.26,99.32,1504900000.0
2008-03-04 20:15:00,99.32,99.51,99.31,99.44,1504700000.0
2008-03-04 20:30:00,99.44,99.45,99.29,99.39,1605400000.0
2008-03-04 20:45:00,99.39,99.47,99.36,99.39,1217500000.0
2008-03-04 21:00:00,99.39,99.44,99.32,99.34,1400700000.0
2008-03-04 21:15:00,99.34,99.41,99.305,99.37,1352500000.0
2008-03-04 21:30:00,99.37,99.47,99.31,99.46,1251600000.0
2008-03-04 21:45:00,99.46,99.55,99.42,99.52,1402100000.0
2008-03-04 22:00:00,99.595,99.68,99.49,99.615,1370400000.0
2008-03-04 22:15:00,99.615,99.71,99.525,99.545,1739700000.0
2008-03-04 22:30:00,99.545,99.67,99.52,99.64,1682900000.0
2008-03-04 22:45:00,99.64,99.655,99.51,99.54,1676200000.0
2008-03-04 23:00:00,99.54,99.58,99.5,99.505,1925700000.0
2008-03-04 23:15:00,99.505,99.54,99.49,99.52,9401800000.0
2008-03-04 23:30:00,99.52,99.59,99.5,99.56,9764100000.0
2008-03-04 23:45:00,99.56,99.62,99.53,99.575,7805700000.0
2008-03-05 00:00:00,99.575,99.575,99.5,99.56,10609100000.0
2008-03-05 00:15:00,99.56,99.59,99.48,99.56,23676000000.0
2008-03-05 00:30:00,99.56,99.605,99.48,99.5,14160600000.0
2008-03-05 00:45:00,99.5,99.57,99.49,99.52,22541500000.0
2008-03-05 01:00:00,99.52,99.545,99.42,99.445,19316600000.0
2008-03-05 01:15:00,99.445,99.49,99.4,99.41,18408600000.0
2008-03-05 01:30:00,99.41,99.49,99.39,99.47,10113800000.0
2008-03-05 01:45:00,99.47,99.49,99.44,99.45,11118300000.0
2008-03-05 02:00:00,99.45,99.535,99.445,99.535,9418000025.0
2008-03-05 02:15:00,99.535,99.57,99.46,99.475,16991600184.0
2008-03-05 02:30:00,99.475,99.54,99.445,99.52,19295200001.0
2008-03-05 02:45:00,99.52,99.55,99.425,99.48,15668300072.0
2008-03-05 03:00:00,99.48,99.565,99.44,99.485,15850300003.0
2008-03-05 03:15:00,99.485,99.535,99.45,99.52,22468800000.0
2008-03-05 03:30:00,99.52,99.535,99.46,99.495,21085400002.0
2008-03-05 03:45:00,99.495,99.555,99.49,99.52,18441400006.0
2008-03-05 04:00:00,99.52,99.54,99.46,99.485,16135600000.0
2008-03-05 04:15:00,99.485,99.52,99.48,99.5,4730000000.0
2008-03-05 04:30:00,99.5,99.525,99.47,99.525,5793900000.0
2008-03-05 04:45:00,99.525,99.565,99.46,99.515,19701300000.0
2008-03-05 05:00:00,99.515,99.53,99.5,99.51,9944700000.0
2008-03-05 05:15:00,99.51,99.515,99.43,99.51,11168900000.0
2008-03-05 05:30:00,99.51,99.51,99.44,99.495,12815000000.0
2008-03-05 05:45:00,99.495,99.53,99.47,99.5,17684600000.0
2008-03-05 06:00:00,99.5,99.52,99.44,99.46,20393800000.0
2008-03-05 06:15:00,99.46,99.495,99.425,99.47,14011900000.0
2008-03-05 06:30:00,99.47,99.515,99.44,99.51,10167500000.0
2008-03-05 06:45:00,99.51,99.55,99.455,99.52,22731000000.0
2008-03-05 07:00:00,99.52,99.55,99.49,99.52,9697000000.0
2008-03-05 07:15:00,99.52,99.6,99.49,99.58,10174000000.0
2008-03-05 07:30:00,99.58,99.58,99.495,99.53,6656700000.0
2008-03-05 07:45:00,99.53,99.54,99.515,99.53,4335300000.0
2008-03-05 08:00:00,99.53,99.57,99.515,99.515,6236800000.0
2008-03-05 08:15:00,99.515,99.57,99.46,99.545,6167800000.0
2008-03-05 08:30:00,99.54,99.635,99.54,99.56,10189200000.0
2008-03-05 08:45:00,99.56,99.74,99.56,99.63,5882700000.0
2008-03-05 09:00:00,99.63,99.68,99.545,99.68,7299600000.0
2008-03-05 09:15:00,99.68,99.76,99.555,99.63,5429400000.0
2008-03-05 09:30:00,99.63,99.73,99.615,99.63,3136100000.0
2008-03-05 09:45:00,99.63,99.75,99.615,99.71,3946600000.0
2008-03-05 10:00:00,99.69,99.69,99.465,99.55,2619700000.0
2008-03-05 10:15:00,99.55,99.62,99.48,99.61,1384800000.0
2008-03-05 10:30:00,99.61,99.67,99.46,99.475,1634700000.0
2008-03-05 10:45:00,99.475,99.56,99.43,99.54,1622400000.0
2008-03-05 11:00:00,99.54,99.61,99.51,99.59,1442200000.0
2008-03-05 11:15:00,99.59,99.63,99.55,99.58,922000000.0
2008-03-05 11:30:00,99.58,99.61,99.55,99.59,1820500000.0
2008-03-05 11:45:00,99.59,99.59,99.5,99.58,1963800000.0
2008-03-05 12:00:00,99.58,99.67,99.555,99.67,1668300000.0
2008-03-05 12:15:00,99.67,99.765,99.635,99.67,1579400000.0
2008-03-05 12:30:00,99.67,99.72,99.56,99.565,2453900000.0
2008-03-05 12:45:00,99.56,99.7,99.56,99.65,1321000000.0
2008-03-05 13:00:00,99.65,99.69,99.62,99.66,4843100000.0
2008-03-05 13:15:00,99.65,99.73,99.63,99.67,1123300000.0
2008-03-05 13:30:00,99.67,99.7,99.65,99.67,1559800000.0
2008-03-05 13:45:00,99.67,99.82,99.63,99.77,1383000000.0
2008-03-05 14:00:00,99.77,99.82,99.68,99.79,3195400000.0
2008-03-05 14:15:00,99.79,99.82,99.75,99.75,2240700000.0
2008-03-05 14:30:00,99.75,99.79,99.75,99.78,1712700000.0
2008-03-05 14:45:00,99.78,99.81,99.7,99.73,1934200000.0
2008-03-05 15:00:00,99.73,99.79,99.66,99.68,6513270001.0
2008-03-05 15:15:00,99.68,99.87,99.58,99.82,8182350000.0
2008-03-05 15:30:00,99.82,99.86,99.74,99.845,5622680000.0
2008-03-05 15:45:00,99.845,99.95,99.82,99.885,6789830000.0
2008-03-05 16:00:00,99.89,100.03,99.81,100.02,9473480001.0
2008-03-05 16:15:00,100.02,100.14,100.0,100.13,6230900000.0
2008-03-05 16:30:00,100.13,100.14,99.94,99.97,5988420000.0
2008-03-05 16:45:00,99.97,100.05,99.96,99.99,8575720002.0
2008-03-05 17:00:00,99.99,100.24,99.95,100.06,9980350000.0
2008-03-05 17:15:00,100.06,100.18,100.02,100.15,4695530002.0
2008-03-05 17:30:00,100.15,100.4,100.14,100.32,5983650001.0
2008-03-05 17:45:00,100.31,100.37,100.26,100.35,7433200001.0
2008-03-05 18:00:00,100.35,100.37,100.25,100.31,6270450000.0
2008-03-05 18:15:00,100.31,100.38,100.3,100.34,6660630002.0
2008-03-05 18:30:00,100.34,100.49,100.32,100.38,4249429999.0
2008-03-05 18:45:00,100.38,100.41,100.31,100.32,5307780000.0
2008-03-05 19:00:00,100.32,100.43,100.27,100.32,7062160000.0
2008-03-05 19:15:00,100.32,100.38,100.15,100.21,4604950000.0
2008-03-05 19:30:00,100.21,100.36,100.21,100.34,3865760001.0
2008-03-05 19:45:00,100.34,100.43,100.32,100.36,4096100000.0
2008-03-05 20:00:00,100.36,100.44,100.35,100.355,4165140000.0
2008-03-05 20:15:00,100.355,100.41,100.245,100.34,3466400000.0
2008-03-05 20:30:00,100.34,100.34,100.15,100.25,7227860001.0
2008-03-05 20:45:00,100.25,100.29,100.16,100.27,5788750000.0
2008-03-05 21:00:00,100.27,100.34,100.19,100.27,3210150000.0
2008-03-05 21:15:00,100.27,100.31,100.21,100.28,4043510000.0
2008-03-05 21:30:00,100.28,100.33,100.23,100.27,2470290000.0
2008-03-05 21:45:00,100.27,100.32,100.24,100.27,7702679999.0
2008-03-05 22:00:00,100.27,100.34,100.185,100.25,8119740000.0
2008-03-05 22:15:00,100.25,100.27,100.18,100.23,11481719994.0
2008-03-05 22:30:00,100.23,100.29,100.2,100.28,7207370000.0
2008-03-05 22:45:00,100.28,100.31,100.25,100.3,14192010000.0
2008-03-05 23:00:00,100.3,100.42,100.28,100.33,14940270000.0
2008-03-05 23:15:00,100.33,100.42,100.32,100.42,21691230000.0
2008-03-05 23:30:00,100.42,100.45,100.31,100.375,21244939991.0
2008-03-05 23:45:00,100.375,100.38,100.28,100.3,18625690000.0
2008-03-06 00:00:00,100.3,100.3,100.21,100.27,2816680000.0
2008-03-06 00:15:00,100.27,100.28,100.23,100.25,8531750000.0
2008-03-06 00:30:00,100.25,100.36,100.25,100.32,19726200000.0
2008-03-06 00:45:00,100.32,100.34,100.265,100.29,22755800000.0
2008-03-06 01:00:00,100.29,100.33,100.23,100.33,17335600000.0
2008-03-06 01:15:00,100.33,100.37,100.29,100.31,20157200000.0
2008-03-06 01:30:00,100.31,100.32,100.22,100.26,23833900000.0
2008-03-06 01:45:00,100.26,100.29,100.24,100.28,23598800000.0
2008-03-06 02:00:00,100.28,100.3,100.205,100.23,21236100000.0
2008-03-06 02:15:00,100.23,100.24,100.115,100.14,18380100000.0
2008-03-06 02:30:00,100.14,100.23,100.14,100.15,21689200000.0
2008-03-06 02:45:00,100.15,100.18,100.105,100.14,12927400000.0
2008-03-06 03:00:00,100.14,100.16,100.08,100.09,7837900000.0
2008-03-06 03:15:00,100.09,100.11,100.06,100.07,11373400000.0
2008-03-06 03:30:00,100.07,100.12,100.03,100.1,3590600000.0
2008-03-06 03:45:00,100.1,100.12,100.07,100.1,12281700000.0
2008-03-06 04:00:00,100.1,100.14,100.06,100.11,8746300000.0
2008-03-06 04:15:00,100.11,100.15,100.1,100.14,8426000000.0
2008-03-06 04:30:00,100.14,100.15,100.1,100.13,6141400000.0
2008-03-06 04:45:00,100.13,100.14,100.11,100.13,4035100000.0
2008-03-06 05:00:00,100.13,100.17,100.07,100.11,6542300000.0
2008-03-06 05:15:00,100.11,100.22,100.11,100.13,3612900000.0
2008-03-06 05:30:00,100.13,100.19,100.11,100.16,4554600000.0
2008-03-06 05:45:00,100.16,100.19,100.125,100.14,4518300000.0
2008-03-06 06:00:00,100.14,100.15,100.08,100.08,9417000000.0
2008-03-06 06:15:00,100.08,100.14,100.08,100.11,2497300000.0
2008-03-06 06:30:00,100.11,100.15,100.1,100.125,3003700000.0
2008-03-06 06:45:00,100.125,100.15,100.11,100.14,1484000000.0
2008-03-06 07:00:00,100.14,100.19,100.125,100.14,8393100000.0
2008-03-06 07:15:00,100.14,100.2,100.13,100.165,12677900000.0
2008-03-06 07:30:00,100.165,100.22,100.14,100.21,11684200000.0
2008-03-06 07:45:00,100.21,100.24,100.155,100.215,9084000000.0
2008-03-06 08:00:00,100.215,100.215,100.12,100.2,8519600000.0
2008-03-06 08:15:00,100.195,100.23,100.15,100.19,9090000000.0
2008-03-06 08:30:00,100.19,100.205,100.07,100.095,3412500000.0
2008-03-06 08:45:00,100.095,100.17,100.055,100.155,2686800000.0
2008-03-06 09:00:00,100.155,100.21,100.11,100.145,3182000000.0
2008-03-06 09:15:00,100.145,100.19,100.105,100.175,2456300000.0
2008-03-06 09:30:00,100.175,100.29,100.14,100.29,1365100000.0
2008-03-06 09:45:00,100.29,100.295,100.06,100.14,1370900000.0
2008-03-06 10:00:00,100.14,100.23,100.07,100.23,1367300000.0
2008-03-06 10:15:00,100.24,100.24,100.07,100.15,1556700000.0
2008-03-06 10:30:00,100.15,100.24,100.12,100.235,2041300000.0
2008-03-06 10:45:00,100.24,100.3,100.19,100.25,1382000000.0
2008-03-06 11:00:00,100.25,100.34,100.24,100.27,1144100000.0
2008-03-06 11:15:00,100.27,100.34,100.24,100.31,1026900000.0
2008-03-06 11:30:00,100.31,100.34,100.24,100.26,1180800000.0
2008-03-06 11:45:00,100.25,100.35,100.245,100.29,1867000000.0
2008-03-06 12:00:00,100.29,100.395,100.225,100.35,1811100000.0
2008-03-06 12:15:00,100.35,100.39,100.27,100.275,2500400000.0
2008-03-06 12:30:00,100.28,100.31,100.21,100.28,1370500000.0
2008-03-06 12:45:00,100.27,100.29,100.15,100.17,2833300000.0
2008-03-06 13:00:00,100.17,100.27,100.16,100.27,4521500000.0
2008-03-06 13:15:00,100.26,100.27,100.17,100.21,1675000000.0
2008-03-06 13:30:00,100.21,100.26,100.18,100.23,4511530000.0
2008-03-06 13:45:00,100.23,100.255,100.15,100.15,3416900000.0
2008-03-06 14:00:00,100.16,100.3,100.15,100.22,3267100000.0
2008-03-06 14:15:00,100.22,100.32,100.18,100.23,1742500000.0
2008-03-06 14:30:00,100.24,100.26,100.18,100.24,3300100000.0
2008-03-06 14:45:00,100.24,100.3,100.215,100.25,1876000000.0
2008-03-06 15:00:00,100.25,100.305,100.175,100.22,1488300000.0
2008-03-06 15:15:00,100.22,100.25,100.07,100.115,2106000000.0
2008-03-06 15:30:00,100.115,100.21,100.03,100.15,2289500000.0
2008-03-06 15:45:00,100.15,100.37,100.1,100.32,2247700000.0
2008-03-06 16:00:00,100.335,100.35,100.21,100.24,4606100000.0
2008-03-06 16:15:00,100.24,100.38,100.2,100.23,2127800000.0
2008-03-06 16:30:00,100.23,100.27,100.175,100.21,1231200000.0
2008-03-06 16:45:00,100.21,100.27,100.17,100.26,1182100000.0
2008-03-06 17:00:00,100.26,100.37,100.165,100.245,1251300000.0
2008-03-06 17:15:00,100.245,100.29,100.16,100.2,1470100000.0
2008-03-06 17:30:00,100.2,100.33,100.18,100.27,2068800000.0
2008-03-06 17:45:00,100.27,100.28,100.14,100.175,1486500000.0
2008-03-06 18:00:00,100.18,100.22,100.135,100.15,1315400000.0
2008-03-06 18:15:00,100.15,100.28,100.13,100.22,1389200000.0
2008-03-06 18:30:00,100.22,100.24,100.11,100.14,1373300000.0
2008-03-06 18:45:00,100.14,100.195,100.115,100.175,1198200000.0
2008-03-06 19:00:00,100.175,100.19,100.05,100.065,1386800000.0
2008-03-06 19:15:00,100.065,100.1,100.03,100.08,1110800000.0
2008-03-06 19:30:00,100.08,100.2,100.05,100.18,2221700000.0
2008-03-06 19:45:00,100.18,100.34,100.15,100.31,1010900000.0
2008-03-06 20:00:00,100.31,100.35,100.22,100.22,1077400000.0
2008-03-06 20:15:00,100.22,100.31,100.19,100.26,1003600000.0
2008-03-06 20:30:00,100.26,100.37,100.24,100.27,869100000.0
2008-03-06 20:45:00,100.27,100.37,100.27,100.36,977100000.0
2008-03-06 21:00:00,100.36,100.46,100.325,100.46,989400000.0
2008-03-06 21:15:00,100.46,100.5,100.34,100.35,1469600000.0
2008-03-06 21:30:00,100.35,100.41,100.31,100.41,921200000.0
2008-03-06 21:45:00,100.415,100.53,100.35,100.37,1439000000.0
2008-03-06 22:00:00,100.37,100.445,100.31,100.39,1126600000.0
2008-03-06 22:15:00,100.39,100.5,100.34,100.39,905600000.0
2008-03-06 22:30:00,100.39,100.395,100.305,100.37,1329800000.0
2008-03-06 22:45:00,100.37,100.41,100.27,100.35,1589600000.0
2008-03-06 23:00:00,100.35,100.44,100.32,100.34,3667500000.0
2008-03-06 23:15:00,100.34,100.41,100.27,100.37,2875700000.0
2008-03-06 23:30:00,100.37,100.42,100.34,100.39,2223000000.0
2008-03-06 23:45:00,100.39,100.415,100.36,100.39,1891900000.0
2008-03-07 00:00:00,100.39,100.39,100.28,100.28,6364100000.0
2008-03-07 00:15:00,100.28,100.33,100.25,100.33,10242800000.0
2008-03-07 00:30:00,100.33,100.39,100.31,100.36,8520600000.0
2008-03-07 00:45:00,100.36,100.43,100.31,100.39,5760500000.0
2008-03-07 01:00:00,100.39,100.5,100.34,100.41,7682800000.0
2008-03-07 01:15:00,100.41,100.465,100.345,100.35,13754100000.0
2008-03-07 01:30:00,100.35,100.38,100.27,100.28,5968900000.0
2008-03-07 01:45:00,100.28,100.36,100.275,100.325,7768200000.0
2008-03-07 02:00:00,100.325,100.505,100.325,100.41,7429600000.0
2008-03-07 02:15:00,100.415,100.475,100.35,100.39,7009300000.0
2008-03-07 02:30:00,100.39,100.445,100.38,100.44,2321500002.0
2008-03-07 02:45:00,100.44,100.53,100.43,100.47,2450400000.0
2008-03-07 03:00:00,100.47,100.53,100.45,100.505,5924799999.0
2008-03-07 03:15:00,100.505,100.54,100.445,100.445,11216500000.0
2008-03-07 03:30:00,100.445,100.545,100.425,100.505,20277700001.0
2008-03-07 03:45:00,100.505,100.57,100.49,100.5,2650300000.0
2008-03-07 04:00:00,100.5,100.53,100.43,100.465,3319100000.0
2008-03-07 04:15:00,100.465,100.47,100.425,100.455,14304000000.0
2008-03-07 04:30:00,100.455,100.49,100.45,100.48,8398300000.0
2008-03-07 04:45:00,100.48,100.53,100.45,100.46,1632300000.0
2008-03-07 05:00:00,100.46,100.49,100.42,100.47,3201400000.0
2008-03-07 05:15:00,100.47,100.51,100.45,100.47,915900000.0
2008-03-07 05:30:00,100.47,100.515,100.45,100.5,1341700000.0
2008-03-07 05:45:00,100.5,100.505,100.45,100.48,1386900000.0
2008-03-07 06:00:00,100.48,100.51,100.43,100.46,1698900000.0
2008-03-07 06:15:00,100.46,100.525,100.43,100.505,16604800000.0
2008-03-07 06:30:00,100.505,100.55,100.47,100.54,6743100000.0
2008-03-07 06:45:00,100.54,100.58,100.51,100.54,9866100000.0
2008-03-07 07:00:00,100.54,100.56,100.47,100.49,11697700000.0
2008-03-07 07:15:00,100.49,100.52,100.45,100.455,5252400000.0
2008-03-07 07:30:00,100.455,100.47,100.4,100.415,9474299988.0
2008-03-07 07:45:00,100.415,100.48,100.39,100.435,5782000000.0
2008-03-07 08:00:00,100.43,100.48,100.38,100.45,2611300000.0
2008-03-07 08:15:00,100.45,100.48,100.41,100.445,1657700000.0
2008-03-07 08:30:00,100.445,100.45,100.205,100.24,4907100000.0
2008-03-07 08:45:00,100.225,100.375,100.21,100.26,3214900000.0
2008-03-07 09:00:00,100.26,100.37,100.19,100.195,1724400000.0
2008-03-07 09:15:00,100.205,100.27,100.1,100.13,3292000000.0
2008-03-07 09:30:00,100.13,100.18,100.08,100.14,1433200000.0
2008-03-07 09:45:00,100.14,100.21,100.07,100.11,1601700000.0
2008-03-07 10:00:00,100.11,100.225,100.09,100.13,1414600000.0
2008-03-07 10:15:00,100.13,100.14,99.97,100.07,1490700000.0
2008-03-07 10:30:00,100.07,100.09,99.92,100.01,2803700000.0
2008-03-07 10:45:00,100.01,100.06,99.91,99.955,1882400000.0
2008-03-07 11:00:00,99.955,100.08,99.86,100.05,3835400000.0
2008-03-07 11:15:00,100.05,100.06,99.81,99.95,2774800000.0
2008-03-07 11:30:00,99.95,100.12,99.93,99.97,1838200000.0
2008-03-07 11:45:00,99.97,99.98,99.86,99.92,1540100000.0
2008-03-07 12:00:00,99.92,99.94,99.795,99.88,2513400000.0
2008-03-07 12:15:00,99.88,99.98,99.84,99.86,1921300000.0
2008-03-07 12:30:00,99.865,99.935,99.835,99.92,3154100000.0
2008-03-07 12:45:00,99.92,99.97,99.87,99.955,1748600000.0
2008-03-07 13:00:00,99.955,100.06,99.95,99.955,1429300000.0
2008-03-07 13:15:00,99.955,100.03,99.91,100.0,1373500000.0
2008-03-07 13:30:00,100.0,100.02,99.87,99.93,1822300000.0
2008-03-07 13:45:00,99.93,100.01,99.9,99.95,2275700000.0
2008-03-07 14:00:00,99.96,100.03,99.9,99.94,3341800000.0
2008-03-07 14:15:00,99.94,100.16,99.92,100.13,1334200000.0
2008-03-07 14:30:00,100.13,100.16,100.02,100.12,1440700000.0
2008-03-07 14:45:00,100.11,100.11,99.95,100.02,1848600000.0
2008-03-07 15:00:00,100.02,100.08,99.975,100.06,3218800000.0
2008-03-07 15:15:00,100.06,100.18,99.94,100.03,3717800000.0
2008-03-07 15:30:00,100.03,100.13,99.755,100.04,2510300000.0
2008-03-07 15:45:00,100.04,100.21,100.005,100.19,2517200000.0
2008-03-07 16:00:00,100.19,100.3,100.09,100.13,1531700000.0
2008-03-07 16:15:00,100.13,100.19,100.04,100.105,1897300000.0
2008-03-07 16:30:00,100.105,100.2,99.96,100.09,2895800000.0
2008-03-07 16:45:00,100.09,100.12,99.91,99.99,2302000000.0
2008-03-07 17:00:00,99.99,100.14,99.89,100.09,1589900000.0
2008-03-07 17:15:00,100.09,100.29,100.06,100.26,1600500000.0
2008-03-07 17:30:00,100.26,100.48,100.25,100.425,2201000001.0
2008-03-07 17:45:00,100.425,100.55,100.41,100.46,1507100000.0
2008-03-07 18:00:00,100.45,100.5,100.34,100.37,1307400000.0
2008-03-07 18:15:00,100.37,100.4,100.23,100.31,1390800000.0
2008-03-07 18:30:00,100.31,100.39,100.17,100.18,1662400000.0
2008-03-07 18:45:00,100.18,100.27,100.12,100.18,1149900000.0
2008-03-07 19:00:00,100.17,100.24,100.11,100.19,1129500000.0
2008-03-07 19:15:00,100.19,100.2,100.11,100.14,1097900000.0
2008-03-07 19:30:00,100.14,100.17,100.07,100.14,1030100000.0
2008-03-07 19:45:00,100.14,100.22,100.14,100.22,1053300000.0
2008-03-07 20:00:00,100.22,100.24,100.05,100.05,1039600000.0
2008-03-07 20:15:00,100.05,100.11,100.02,100.05,1560100000.0
2008-03-07 20:30:00,100.05,100.07,99.95,100.0,1286800000.0
2008-03-07 20:45:00,100.0,100.06,99.91,99.92,1405700000.0
2008-03-07 21:00:00,99.92,100.1,99.905,100.05,1385200000.0
2008-03-07 21:15:00,100.05,100.09,99.94,100.05,1282100000.0
2008-03-07 21:30:00,100.05,100.09,99.99,100.08,1429100000.0
2008-03-07 21:45:00,100.08,100.165,100.015,100.155,16109499997.0
2008-03-07 22:00:00,100.155,100.315,100.115,100.255,16867900004.0
2008-03-07 22:15:00,100.255,100.435,100.245,100.3,19858500001.0
2008-03-07 22:30:00,100.3,100.395,100.19,100.245,20570700004.0
2008-03-07 22:45:00,100.245,100.305,100.215,100.235,24145400027.0
2008-03-07 23:00:00,100.24,100.245,100.145,100.145,8692600001.0
2008-03-07 23:15:00,100.137,100.161,100.124,100.148,6980700000.0
2008-03-07 23:30:00,100.168,100.213,100.109,100.135,7160500000.0
2008-03-07 23:45:00,100.125,100.157,100.086,100.147,7190100000.0
2008-03-09 23:00:00,100.142,100.204,99.969,100.147,6191600000.0
2008-03-09 23:15:00,100.163,100.191,99.972,100.135,6233700000.0
2008-03-09 23:30:00,100.156,100.202,100.041,100.178,6180600000.0
2008-03-09 23:45:00,100.025,100.219,100.021,100.181,6325700000.0
2008-03-10 00:00:00,100.162,100.195,100.11,100.195,12279500000.0
2008-03-10 00:15:00,100.195,100.195,100.0,100.14,9741100000.0
2008-03-10 00:30:00,100.14,100.26,100.1,100.15,6117800000.0
2008-03-10 00:45:00,100.15,100.27,100.09,100.125,4714800000.0
2008-03-10 01:00:00,100.125,100.19,100.05,100.08,4790800000.0
2008-03-10 01:15:00,100.08,100.21,100.08,100.16,3039200000.0
2008-03-10 01:30:00,100.16,100.25,100.12,100.19,7094500000.0
2008-03-10 01:45:00,100.19,100.31,100.15,100.17,11699900017.0
2008-03-10 02:00:00,100.23,100.31,100.18,100.23,12975800004.0
2008-03-10 02:15:00,100.23,100.26,100.2,100.23,6024600000.0
2008-03-10 02:30:00,100.23,100.25,100.17,100.22,6119300000.0
2008-03-10 02:45:00,100.22,100.23,100.12,100.17,5570300003.0
2008-03-10 03:00:00,100.17,100.19,100.13,100.16,6043400000.0
2008-03-10 03:15:00,100.16,100.23,100.12,100.21,8604700003.0
2008-03-10 03:30:00,100.22,100.24,100.16,100.17,4676300000.0
2008-03-10 03:45:00,100.17,100.17,100.1,100.11,11957800000.0
2008-03-10 04:00:00,100.11,100.13,100.02,100.09,11784700004.0
2008-03-10 04:15:00,100.09,100.16,100.08,100.1,10978600003.0
2008-03-10 04:30:00,100.1,100.17,100.08,100.14,8146499999.0
2008-03-10 04:45:00,100.14,100.18,100.13,100.16,5581699997.0
2008-03-10 05:00:00,100.16,100.21,100.15,100.17,1710900000.0
2008-03-10 05:15:00,100.17,100.2,100.12,100.18,5253700003.0
2008-03-10 05:30:00,100.18,100.18,100.08,100.09,3865800000.0
2008-03-10 05:45:00,100.09,100.16,100.08,100.12,5648100000.0
2008-03-10 06:00:00,100.12,100.14,100.05,100.11,5509900000.0
2008-03-10 06:15:00,100.11,100.18,100.1,100.16,5110900000.0
2008-03-10 06:30:00,100.14,100.16,100.055,100.08,6656899998.0
2008-03-10 06:45:00,100.0,100.11,99.99,100.07,5182300000.0
2008-03-10 07:00:00,100.07,100.11,100.03,100.08,4122600000.0
2008-03-10 07:15:00,100.08,100.11,99.99,100.01,6341500000.0
2008-03-10 07:30:00,100.01,100.07,100.01,100.01,6499400000.0
2008-03-10 07:45:00,100.01,100.01,99.9,99.95,5591199999.0
2008-03-10 08:00:00,99.95,99.99,99.92,99.92,4391600000.0
2008-03-10 08:15:00,99.92,99.98,99.92,99.94,2840800000.0
2008-03-10 08:30:00,99.94,99.98,99.79,99.81,3433400000.0
2008-03-10 08:45:00,99.81,99.92,99.775,99.9,5537900001.0
2008-03-10 09:00:00,99.9,99.95,99.83,99.86,1875900000.0
2008-03-10 09:15:00,99.86,100.02,99.785,100.01,2193100000.0
2008-03-10 09:30:00,100.01,100.06,99.91,99.93,1156600000.0
2008-03-10 09:45:00,99.93,100.02,99.91,99.97,702700000.0
2008-03-10 10:00:00,99.97,100.17,99.95,100.08,1011400000.0
2008-03-10 10:15:00,100.08,100.1,99.92,99.94,1567500000.0
2008-03-10 10:30:00,99.94,100.0,99.85,99.88,1105400000.0
2008-03-10 10:45:00,99.88,99.94,99.835,99.835,1549300000.0
2008-03-10 11:00:00,99.835,99.86,99.76,99.78,2407800000.0
2008-03-10 11:15:00,99.785,99.91,99.78,99.83,2911100000.0
2008-03-10 11:30:00,99.83,99.88,99.73,99.76,4073400000.0
2008-03-10 11:45:00,99.76,99.86,99.69,99.71,1304900000.0
2008-03-10 12:00:00,99.71,99.88,99.71,99.86,1096600000.0
2008-03-10 12:15:00,99.86,99.94,99.8,99.85,1102900000.0
2008-03-10 12:30:00,99.85,99.88,99.74,99.86,1420200000.0
2008-03-10 12:45:00,99.86,99.89,99.8,99.86,1103900000.0
2008-03-10 13:00:00,99.86,99.925,99.825,99.9,3530900000.0
2008-03-10 13:15:00,99.9,100.015,99.82,99.835,4596400000.0
2008-03-10 13:30:00,99.83,99.935,99.815,99.835,2744000000.0
2008-03-10 13:45:00,99.835,99.9,99.775,99.89,3145600000.0
2008-03-10 14:00:00,99.885,100.08,99.875,100.05,1110000000.0
2008-03-10 14:15:00,100.05,100.11,99.96,99.98,1227600000.0
2008-03-10 14:30:00,99.98,99.99,99.8,99.91,1182300000.0
2008-03-10 14:45:00,99.91,100.0,99.88,99.97,1148900000.0
2008-03-10 15:00:00,99.96,99.96,99.9,99.95,1237100000.0
2008-03-10 15:15:00,99.95,100.07,99.92,100.05,1218800000.0
2008-03-10 15:30:00,100.05,100.05,99.9,99.96,1696600000.0
2008-03-10 15:45:00,99.96,99.99,99.84,99.895,2301800000.0
2008-03-10 16:00:00,99.895,100.02,99.895,99.99,1610800000.0
2008-03-10 16:15:00,99.99,100.05,99.95,100.04,1181600000.0
2008-03-10 16:30:00,100.04,100.16,100.025,100.08,1396700000.0
2008-03-10 16:45:00,100.08,100.18,100.07,100.12,1282800000.0
2008-03-10 17:00:00,100.11,100.21,100.09,100.19,1235700000.0
2008-03-10 17:15:00,100.19,100.2,100.015,100.03,1339900000.0
2008-03-10 17:30:00,100.03,100.08,99.95,99.97,1212800000.0
2008-03-10 17:45:00,99.95,99.995,99.785,99.89,1237400000.0
2008-03-10 18:00:00,99.89,99.97,99.79,99.95,1484700000.0
2008-03-10 18:15:00,99.96,99.96,99.83,99.86,1305500000.0
2008-03-10 18:30:00,99.86,99.99,99.85,99.88,1270400000.0
2008-03-10 18:45:00,99.88,100.01,99.84,99.97,1447300000.0
2008-03-10 19:00:00,99.97,100.02,99.9,99.99,1071100000.0
2008-03-10 19:15:00,100.0,100.01,99.875,99.91,1072500000.0
2008-03-10 19:30:00,99.91,99.98,99.89,99.94,1230200000.0
2008-03-10 19:45:00,99.94,99.96,99.88,99.88,1373200000.0
2008-03-10 20:00:00,99.88,99.97,99.83,99.92,1237300000.0
2008-03-10 20:15:00,99.92,99.94,99.8,99.91,1156200000.0
2008-03-10 20:30:00,99.91,100.05,99.9,99.975,1622200000.0
2008-03-10 20:45:00,99.975,100.0,99.88,99.95,1060100000.0
2008-03-10 21:00:00,99.95,99.97,99.82,99.89,3047600000.0
2008-03-10 21:15:00,99.89,99.92,99.83,99.89,2991500000.0
2008-03-10 21:30:00,99.895,99.96,99.83,99.88,1075500000.0
2008-03-10 21:45:00,99.88,99.88,99.79,99.8,1659700000.0
2008-03-10 22:00:00,99.8,99.91,99.78,99.9,2568800000.0
2008-03-10 22:15:00,99.9,99.96,99.86,99.87,1438600000.0
2008-03-10 22:30:00,99.87,99.88,99.77,99.82,3620700000.0
2008-03-10 22:45:00,99.82,99.86,99.76,99.79,3233700000.0
2008-03-10 23:00:00,99.79,99.8,99.685,99.74,2908400000.0
2008-03-10 23:15:00,99.74,99.805,99.71,99.795,9870900000.0
2008-03-10 23:30:00,99.795,99.84,99.785,99.81,21582400000.0
2008-03-10 23:45:00,99.81,99.84,99.77,99.82,16197300000.0
2008-03-11 00:00:00,99.82,99.84,99.785,99.805,23152500000.0
2008-03-11 00:15:00,99.805,99.88,99.78,99.87,22175200000.0
2008-03-11 00:30:00,99.87,99.93,99.77,99.9,21111600000.0
2008-03-11 00:45:00,99.9,99.995,99.875,99.96,26238200000.0
2008-03-11 01:00:00,99.955,99.97,99.86,99.89,18252500000.0
2008-03-11 01:15:00,99.89,99.895,99.79,99.86,23773000000.0
2008-03-11 01:30:00,99.86,99.875,99.77,99.8,15700200000.0
2008-03-11 01:45:00,99.8,99.8,99.525,99.56,13073900000.0
2008-03-11 02:00:00,99.56,99.735,99.54,99.66,15105900000.0
2008-03-11 02:15:00,99.66,99.71,99.63,99.69,10182600000.0
2008-03-11 02:30:00,99.69,99.785,99.69,99.75,16993999999.0
2008-03-11 02:45:00,99.75,99.81,99.66,99.685,14456600000.0
2008-03-11 03:00:00,99.685,99.825,99.685,99.77,17109800000.0
2008-03-11 03:15:00,99.77,99.92,99.72,99.875,12409500000.0
2008-03-11 03:30:00,99.875,99.89,99.71,99.78,12573200000.0
2008-03-11 03:45:00,99.78,99.88,99.76,99.8,19473300000.0
2008-03-11 04:00:00,99.8,99.83,99.735,99.77,20420600000.0
2008-03-11 04:15:00,99.77,99.89,99.77,99.87,13532900000.0
2008-03-11 04:30:00,99.87,99.93,99.84,99.87,9716300000.0
2008-03-11 04:45:00,99.87,99.885,99.76,99.82,20574400000.0
2008-03-11 05:00:00,99.82,99.84,99.755,99.79,15513100000.0
2008-03-11 05:15:00,99.79,99.85,99.765,99.82,7833000000.0
2008-03-11 05:30:00,99.82,99.85,99.8,99.81,9606100000.0
2008-03-11 05:45:00,99.81,99.84,99.715,99.755,10831300000.0
2008-03-11 06:00:00,99.755,99.8,99.715,99.76,7287500000.0
2008-03-11 06:15:00,99.76,99.81,99.725,99.81,4436500000.0
2008-03-11 06:30:00,99.81,99.88,99.805,99.86,7136600000.0
2008-03-11 06:45:00,99.86,99.93,99.83,99.91,3211600000.0
2008-03-11 07:00:00,99.91,99.95,99.78,99.875,10403899997.0
2008-03-11 07:15:00,99.875,99.92,99.82,99.88,14191400000.0
2008-03-11 07:30:00,99.88,99.905,99.81,99.85,7138699999.0
2008-03-11 07:45:00,99.85,100.07,99.83,99.98,12265999997.0
2008-03-11 08:00:00,99.98,100.11,99.89,99.9,24260399998.0
2008-03-11 08:15:00,99.9,99.99,99.845,99.985,8454500000.0
2008-03-11 08:30:00,99.98,99.99,99.91,99.92,6602100000.0
2008-03-11 08:45:00,99.92,99.99,99.91,99.95,9679400000.0
2008-03-11 09:00:00,99.95,100.12,99.94,100.085,12137000000.0
2008-03-11 09:15:00,100.085,100.085,100.0,100.03,9612900000.0
2008-03-11 09:30:00,100.03,100.1,99.99,100.09,1865400000.0
2008-03-11 09:45:00,100.09,100.09,99.95,100.01,1541900000.0
2008-03-11 10:00:00,100.01,100.02,99.84,99.87,2805800000.0
2008-03-11 10:15:00,99.87,99.9,99.82,99.84,3331400000.0
2008-03-11 10:30:00,99.84,99.9,99.83,99.88,1769700000.0
2008-03-11 10:45:00,99.88,99.98,99.87,99.94,1295700000.0
2008-03-11 11:00:00,99.95,100.14,99.905,100.125,2494100000.0
2008-03-11 11:15:00,100.125,100.26,100.12,100.23,1891100000.0
2008-03-11 11:30:00,100.23,100.38,100.2,100.35,3457600000.0
2008-03-11 11:45:00,100.35,100.36,100.19,100.195,2192000000.0
2008-03-11 12:00:00,100.195,100.4,100.195,100.305,3902800001.0
2008-03-11 12:15:00,100.3,100.42,100.21,100.3,2346200000.0
2008-03-11 12:30:00,100.3,100.47,100.25,100.39,5749900000.0
2008-03-11 12:45:00,100.39,100.5,100.36,100.44,2198000000.0
2008-03-11 13:00:00,100.44,100.55,100.39,100.45,3379600000.0
2008-03-11 13:15:00,100.45,100.53,100.41,100.475,1731100000.0
2008-03-11 13:30:00,100.48,100.57,100.44,100.49,2239400000.0
2008-03-11 13:45:00,100.49,100.56,100.46,100.47,1331900000.0
2008-03-11 14:00:00,100.47,100.5,100.36,100.39,1843800000.0
2008-03-11 14:15:00,100.39,100.41,100.315,100.315,2701300000.0
2008-03-11 14:30:00,100.315,100.74,100.21,100.25,4333700000.0
2008-03-11 14:45:00,100.26,100.305,100.015,100.145,1918400000.0
2008-03-11 15:00:00,100.145,100.35,100.09,100.265,2175800000.0
2008-03-11 15:15:00,100.26,100.39,100.22,100.25,2008800000.0
2008-03-11 15:30:00,100.25,100.34,100.13,100.18,2334600000.0
2008-03-11 15:45:00,100.18,100.19,100.0,100.12,2390500000.0
2008-03-11 16:00:00,100.12,100.15,100.0,100.085,3206000000.0
2008-03-11 16:15:00,100.09,100.21,100.02,100.19,1807300000.0
2008-03-11 16:30:00,100.2,100.23,100.01,100.01,1668200000.0
2008-03-11 16:45:00,100.01,100.11,99.98,99.99,1574600000.0
2008-03-11 17:00:00,99.99,100.04,99.85,99.86,1322800000.0
2008-03-11 17:15:00,99.86,100.04,99.85,99.97,2040300000.0
2008-03-11 17:30:00,99.98,99.99,99.885,99.9,1570000000.0
2008-03-11 17:45:00,99.9,99.99,99.85,99.93,1888500000.0
2008-03-11 18:00:00,99.93,99.97,99.795,99.93,1305100000.0
2008-03-11 18:15:00,99.93,100.05,99.87,100.02,1347500000.0
2008-03-11 18:30:00,100.02,100.02,99.91,99.94,1763700000.0
2008-03-11 18:45:00,99.94,100.01,99.855,99.95,1776700000.0
2008-03-11 19:00:00,99.95,100.04,99.84,99.945,1048800000.0
2008-03-11 19:15:00,99.945,100.06,99.87,100.02,2186300000.0
2008-03-11 19:30:00,100.02,100.04,99.89,99.98,1628200000.0
2008-03-11 19:45:00,99.98,100.06,99.88,99.99,2214200000.0
2008-03-11 20:00:00,99.99,100.005,99.915,99.95,1892800000.0
2008-03-11 20:15:00,99.96,100.01,99.92,99.97,1219800000.0
2008-03-11 20:30:00,99.97,100.01,99.91,99.94,1810600000.0
2008-03-11 20:45:00,99.94,100.15,99.93,100.04,2336700000.0
2008-03-11 21:00:00,100.04,100.12,99.94,99.97,1684800000.0
2008-03-11 21:15:00,99.98,100.05,99.94,99.98,2759500000.0
2008-03-11 21:30:00,99.98,99.98,99.9,99.97,1714400002.0
2008-03-11 21:45:00,99.97,100.07,99.945,100.045,1140800000.0
2008-03-11 22:00:00,100.045,100.15,100.035,100.06,2914199999.0
2008-03-11 22:15:00,100.06,100.1,100.0,100.045,5056600000.0
2008-03-11 22:30:00,100.045,100.11,100.02,100.1,1581200000.0
2008-03-11 22:45:00,100.1,100.1,100.015,100.03,8277500000.0
2008-03-11 23:00:00,100.03,100.11,100.02,100.02,5610900000.0
2008-03-11 23:15:00,100.02,100.035,99.96,100.0,24637700000.0
2008-03-11 23:30:00,100.0,100.105,99.995,100.095,26417300000.0
2008-03-11 23:45:00,100.095,100.12,100.04,100.085,22745100000.0
2008-03-12 00:00:00,100.095,100.175,99.91,99.94,17315099997.0
2008-03-12 00:15:00,99.94,100.03,99.915,100.02,10462800000.0
2008-03-12 00:30:00,100.02,100.09,99.99,100.07,6591900000.0
2008-03-12 00:45:00,100.07,100.12,100.03,100.05,5840999999.0
2008-03-12 01:00:00,100.05,100.11,100.02,100.1,13369200000.0
2008-03-12 01:15:00,100.1,100.14,100.07,100.08,15503100000.0
2008-03-12 01:30:00,100.08,100.13,100.01,100.105,20565900000.0
2008-03-12 01:45:00,100.095,100.11,99.97,99.995,21857300000.0
2008-03-12 02:00:00,99.995,100.065,99.98,100.045,12772600000.0
2008-03-12 02:15:00,100.045,100.105,100.03,100.075,21551900000.0
2008-03-12 02:30:00,100.08,100.085,99.97,100.04,23289600004.0
2008-03-12 02:45:00,100.04,100.1,99.94,100.0,18230299992.0
2008-03-12 03:00:00,100.0,100.13,99.96,100.11,8875400006.0
2008-03-12 03:15:00,100.11,100.11,99.93,99.96,5767500000.0
2008-03-12 03:30:00,99.97,100.07,99.97,100.05,7274600000.0
2008-03-12 03:45:00,100.05,100.08,100.01,100.06,9430100000.0
2008-03-12 04:00:00,100.06,100.07,100.0,100.025,7870300000.0
2008-03-12 04:15:00,100.025,100.07,99.945,99.98,15940000002.0
2008-03-12 04:30:00,99.98,100.03,99.91,99.97,12154900004.0
2008-03-12 04:45:00,99.97,99.99,99.95,99.98,14803600000.0
2008-03-12 05:00:00,99.98,100.03,99.98,100.02,9199200000.0
2008-03-12 05:15:00,100.02,100.05,99.97,100.03,21494500000.0
2008-03-12 05:30:00,100.03,100.05,99.94,100.0,22237800001.0
2008-03-12 05:45:00,100.0,100.0,99.935,99.965,23558700000.0
2008-03-12 06:00:00,99.965,100.03,99.89,99.96,11708800000.0
2008-03-12 06:15:00,99.96,100.0,99.91,99.94,15720600000.0
2008-03-12 06:30:00,99.94,99.97,99.91,99.92,11399600000.0
2008-03-12 06:45:00,99.92,100.02,99.91,99.965,24011099998.0
2008-03-12 07:00:00,99.965,100.0,99.93,99.945,16666000000.0
2008-03-12 07:15:00,99.955,100.07,99.945,100.02,17243500000.0
2008-03-12 07:30:00,100.02,100.02,99.935,99.94,9370200000.0
2008-03-12 07:45:00,99.94,99.97,99.87,99.97,15473700000.0
2008-03-12 08:00:00,99.97,100.04,99.93,100.02,15646099971.0
2008-03-12 08:15:00,99.935,100.02,99.855,99.89,16096000005.0
2008-03-12 08:30:00,99.89,99.925,99.84,99.91,7859400000.0
2008-03-12 08:45:00,99.91,100.01,99.9,99.96,4254599993.0
2008-03-12 09:00:00,99.96,100.07,99.915,100.02,7829500001.0
2008-03-12 09:15:00,100.02,100.03,99.96,99.97,8814600000.0
2008-03-12 09:30:00,99.97,100.21,99.97,100.2,6423300000.0
2008-03-12 09:45:00,100.2,100.21,100.04,100.13,6404200000.0
2008-03-12 10:00:00,100.13,100.215,100.09,100.14,6286900000.0
2008-03-12 10:15:00,100.14,100.165,100.06,100.09,3248500000.0
2008-03-12 10:30:00,100.09,100.12,100.0,100.05,1897200000.0
2008-03-12 10:45:00,100.05,100.155,100.04,100.1,3811800000.0
2008-03-12 11:00:00,100.105,100.205,100.055,100.175,2054100000.0
2008-03-12 11:15:00,100.175,100.23,100.12,100.16,2663000000.0
2008-03-12 11:30:00,100.16,100.2,100.13,100.17,990700000.0
2008-03-12 11:45:00,100.17,100.27,100.16,100.19,1389500000.0
2008-03-12 12:00:00,100.19,100.38,100.18,100.26,1595800000.0
2008-03-12 12:15:00,100.26,100.35,100.105,100.195,1481500000.0
2008-03-12 12:30:00,100.19,100.27,100.1,100.22,1211700000.0
2008-03-12 12:45:00,100.22,100.26,100.025,100.04,1399600000.0
2008-03-12 13:00:00,100.04,100.26,100.03,100.22,1185600000.0
2008-03-12 13:15:00,100.22,100.33,100.21,100.24,1633100000.0
2008-03-12 13:30:00,100.24,100.27,100.12,100.21,1434400000.0
2008-03-12 13:45:00,100.21,100.24,100.12,100.21,1575000000.0
2008-03-12 14:00:00,100.21,100.32,100.13,100.3,1664600000.0
2008-03-12 14:15:00,100.3,100.32,100.15,100.21,1845000000.0
2008-03-12 14:30:00,100.21,100.28,100.16,100.22,1247800000.0
2008-03-12 14:45:00,100.22,100.3,100.14,100.185,1321000000.0
2008-03-12 15:00:00,100.185,100.215,100.11,100.16,1236000000.0
2008-03-12 15:15:00,100.16,100.25,100.11,100.21,1269100000.0
2008-03-12 15:30:00,100.21,100.26,100.09,100.18,1060900000.0
2008-03-12 15:45:00,100.16,100.24,100.13,100.22,726500000.0
2008-03-12 16:00:00,100.22,100.3,100.19,100.26,6638299999.0
2008-03-12 16:15:00,100.26,100.28,100.17,100.2,18053399999.0
2008-03-12 16:30:00,100.2,100.23,100.1,100.22,18852399988.0
2008-03-12 16:45:00,100.22,100.27,100.16,100.22,17402299990.0
2008-03-12 17:00:00,100.22,100.3,100.2,100.3,2707500000.0
2008-03-12 17:15:00,100.3,100.38,100.255,100.3,1620000000.0
2008-03-12 17:30:00,100.3,100.37,100.23,100.25,1006900000.0
2008-03-12 17:45:00,100.25,100.28,100.1,100.19,1380100000.0
2008-03-12 18:00:00,100.19,100.37,100.17,100.35,985100000.0
2008-03-12 18:15:00,100.35,100.355,100.225,100.28,4061000000.0
2008-03-12 18:30:00,100.28,100.33,100.22,100.24,6914700001.0
2008-03-12 18:45:00,100.24,100.27,100.17,100.22,7195600000.0
2008-03-12 19:00:00,100.22,100.3,100.19,100.19,7139800000.0
2008-03-12 19:15:00,100.18,100.32,100.165,100.18,6067700000.0
2008-03-12 19:30:00,100.18,100.25,100.125,100.15,5433200000.0
2008-03-12 19:45:00,100.15,100.23,100.12,100.16,5102100000.0
2008-03-12 20:00:00,100.16,100.34,100.13,100.3,5603900001.0
2008-03-12 20:15:00,100.3,100.31,100.17,100.28,3294900000.0
2008-03-12 20:30:00,100.28,100.34,100.24,100.3,6953900000.0
2008-03-12 20:45:00,100.3,100.3,100.16,100.21,5490400000.0
2008-03-12 21:00:00,100.21,100.37,100.125,100.26,6361300000.0
2008-03-12 21:15:00,100.26,100.3,100.135,100.18,9131900000.0
2008-03-12 21:30:00,100.18,100.24,100.09,100.13,9486500000.0
2008-03-12 21:45:00,100.13,100.27,100.09,100.23,11781100000.0
2008-03-12 22:00:00,100.23,100.38,100.14,100.29,6548400000.0
2008-03-12 22:15:00,100.29,100.32,100.27,100.28,8938700003.0
2008-03-12 22:30:00,100.28,100.29,100.22,100.25,4162100000.0
2008-03-12 22:45:00,100.25,100.34,100.21,100.29,2891300000.0
2008-03-12 23:00:00,100.29,100.29,100.14,100.17,9379700000.0
2008-03-12 23:15:00,100.17,100.19,100.01,100.04,6142600000.0
2008-03-12 23:30:00,100.04,100.08,99.71,99.8,10405700000.0
2008-03-12 23:45:00,99.79,100.01,99.71,99.97,3068200000.0
2008-03-13 00:00:00,99.97,100.06,99.725,99.83,5663900000.0
2008-03-13 00:15:00,99.83,99.85,99.68,99.7,7821699998.0
2008-03-13 00:30:00,99.7,99.87,99.69,99.82,9196900044.0
2008-03-13 00:45:00,99.82,99.92,99.77,99.87,8765699999.0
2008-03-13 01:00:00,99.87,99.96,99.825,99.86,7553100000.0
2008-03-13 01:15:00,99.86,99.91,99.83,99.89,5892700000.0
2008-03-13 01:30:00,99.89,99.91,99.755,99.775,9594200000.0
2008-03-13 01:45:00,99.775,100.025,99.775,100.005,4443100000.0
2008-03-13 02:00:00,100.005,100.1,99.915,100.035,7826600000.0
2008-03-13 02:15:00,100.035,100.085,99.98,100.045,8191900000.0
2008-03-13 02:30:00,100.045,100.065,99.935,99.94,5581500000.0
2008-03-13 02:45:00,99.945,100.055,99.94,100.025,6146700000.0
2008-03-13 03:00:00,100.025,100.035,99.89,99.91,4487900000.0
2008-03-13 03:15:00,99.91,99.92,99.755,99.8,3118400000.0
2008-03-13 03:30:00,99.8,99.86,99.735,99.8,3975800000.0
2008-03-13 03:45:00,99.8,99.87,99.72,99.78,2169300000.0
2008-03-13 04:00:00,99.78,99.83,99.545,99.76,2685400000.0
2008-03-13 04:15:00,99.76,99.82,99.69,99.69,2338400000.0
2008-03-13 04:30:00,99.69,99.78,99.67,99.71,2201800000.0
2008-03-13 04:45:00,99.71,99.75,99.62,99.715,2874600000.0
2008-03-13 05:00:00,99.715,99.73,99.48,99.54,1625000000.0
2008-03-13 05:15:00,99.53,99.61,99.11,99.2,2136900000.0
2008-03-13 05:30:00,99.2,99.45,99.2,99.34,2507600000.0
2008-03-13 05:45:00,99.34,99.52,99.34,99.44,2158300000.0
2008-03-13 06:00:00,99.45,99.54,99.34,99.37,1966600000.0
2008-03-13 06:15:00,99.36,99.45,99.315,99.4,1191800000.0
2008-03-13 06:30:00,99.4,99.46,99.335,99.46,1503800000.0
2008-03-13 06:45:00,99.46,99.48,99.18,99.22,1528700000.0
2008-03-13 07:00:00,99.23,99.29,99.07,99.12,1545700000.0
2008-03-13 07:15:00,99.12,99.36,99.12,99.17,3020800000.0
2008-03-13 07:30:00,99.16,99.305,99.1,99.165,8665200000.0
2008-03-13 07:45:00,99.165,99.265,99.06,99.19,5930900000.0
2008-03-13 08:00:00,99.19,99.22,98.95,99.0,5211000000.0
2008-03-13 08:15:00,99.0,99.085,98.9,98.925,4991000000.0
2008-03-13 08:30:00,98.925,99.06,98.925,99.03,1520400000.0
2008-03-13 08:45:00,99.025,99.14,98.98,99.045,1904700000.0
2008-03-13 09:00:00,99.045,99.245,98.985,99.11,1757500000.0
2008-03-13 09:15:00,99.11,99.25,99.085,99.215,3277500000.0
2008-03-13 09:30:00,99.215,99.28,99.165,99.255,1405100000.0
2008-03-13 09:45:00,99.26,99.27,99.03,99.075,2122600000.0
2008-03-13 10:00:00,99.075,99.175,98.92,99.01,2984900000.0
2008-03-13 10:15:00,99.01,99.145,98.98,99.06,2667400000.0
2008-03-13 10:30:00,99.06,99.36,98.975,99.29,3832600000.0
2008-03-13 10:45:00,99.29,99.52,99.195,99.335,1783400000.0
2008-03-13 11:00:00,99.335,99.55,99.29,99.415,1230800000.0
2008-03-13 11:15:00,99.415,99.49,99.3,99.36,1595700000.0
2008-03-13 11:30:00,99.36,99.54,99.34,99.47,2023900000.0
2008-03-13 11:45:00,99.47,99.54,99.4,99.42,1428600000.0
2008-03-13 12:00:00,99.42,99.495,99.355,99.4,1489400000.0
2008-03-13 12:15:00,99.385,99.48,99.38,99.4,1345400000.0
2008-03-13 12:30:00,99.4,99.51,99.38,99.45,1373300000.0
2008-03-13 12:45:00,99.45,99.53,99.39,99.46,2224800000.0
2008-03-13 13:00:00,99.445,99.49,99.375,99.38,1398800000.0
2008-03-13 13:15:00,99.38,99.49,99.335,99.36,1258200000.0
2008-03-13 13:30:00,99.36,99.4,99.31,99.35,1811000000.0
2008-03-13 13:45:00,99.35,99.37,99.26,99.28,1221100000.0
2008-03-13 14:00:00,99.28,99.285,99.16,99.265,2906000000.0
2008-03-13 14:15:00,99.265,99.38,99.175,99.21,1968100000.0
2008-03-13 14:30:00,99.2,99.42,99.09,99.37,1514800000.0
2008-03-13 14:45:00,99.37,99.44,99.325,99.41,1905300000.0
2008-03-13 15:00:00,99.41,99.58,99.4,99.48,1384900000.0
2008-03-13 15:15:00,99.48,99.54,99.44,99.49,1334200000.0
2008-03-13 15:30:00,99.49,99.52,99.37,99.37,1148900000.0
2008-03-13 15:45:00,99.37,99.445,99.315,99.37,1196700000.0
2008-03-13 16:00:00,99.375,99.44,99.29,99.38,1218700000.0
2008-03-13 16:15:00,99.38,99.44,99.29,99.385,1325900000.0
2008-03-13 16:30:00,99.385,99.44,99.34,99.38,1525300000.0
2008-03-13 16:45:00,99.38,99.44,99.36,99.39,1319300000.0
2008-03-13 17:00:00,99.39,99.62,99.235,99.36,2286500000.0
2008-03-13 17:15:00,99.37,99.47,99.32,99.36,2557800000.0
2008-03-13 17:30:00,99.35,99.425,99.29,99.36,1827900000.0
2008-03-13 17:45:00,99.36,99.45,99.285,99.41,1681900000.0
2008-03-13 18:00:00,99.41,99.61,99.37,99.46,2394600000.0
2008-03-13 18:15:00,99.46,99.54,99.42,99.46,3836600000.0
2008-03-13 18:30:00,99.46,99.54,99.39,99.42,2521200000.0
2008-03-13 18:45:00,99.42,99.56,99.39,99.55,2436300000.0
2008-03-13 19:00:00,99.55,99.7,99.47,99.625,3262300000.0
2008-03-13 19:15:00,99.625,99.76,99.61,99.7,5269600000.0
2008-03-13 19:30:00,99.7,99.715,99.56,99.63,2430600000.0
2008-03-13 19:45:00,99.63,99.675,99.52,99.56,3008500000.0
2008-03-13 20:00:00,99.56,99.65,99.52,99.57,2317400000.0
2008-03-13 20:15:00,99.57,99.65,99.55,99.62,1557100000.0
2008-03-13 20:30:00,99.62,99.63,99.51,99.585,1288000000.0
2008-03-13 20:45:00,99.585,99.63,99.47,99.6,1324900000.0
2008-03-13 21:00:00,99.6,99.61,99.46,99.51,2031700000.0
2008-03-13 21:15:00,99.51,99.62,99.485,99.595,1543800000.0
2008-03-13 21:30:00,99.6,99.685,99.57,99.65,1172100000.0
2008-03-13 21:45:00,99.65,99.66,99.485,99.6,1609600000.0
2008-03-13 22:00:00,99.6,99.685,99.495,99.61,1031300000.0
2008-03-13 22:15:00,99.61,99.69,99.57,99.61,1087100000.0
2008-03-13 22:30:00,99.6,99.7,99.52,99.58,3454700000.0
2008-03-13 22:45:00,99.58,99.65,99.565,99.62,3384100000.0
2008-03-13 23:00:00,99.62,99.66,99.54,99.59,3324300000.0
2008-03-13 23:15:00,99.59,99.64,99.51,99.62,2963400000.0
2008-03-13 23:30:00,99.62,99.65,99.59,99.59,4795200000.0
2008-03-13 23:45:00,99.59,99.61,99.405,99.43,6358000000.0
2008-03-14 00:00:00,99.43,99.53,99.43,99.49,8893700000.0
2008-03-14 00:15:00,99.5,99.62,99.47,99.61,6652100000.0
2008-03-14 00:30:00,99.61,99.74,99.54,99.67,4814900000.0
2008-03-14 00:45:00,99.67,99.75,99.56,99.57,11031100000.0
2008-03-14 01:00:00,99.57,99.58,99.495,99.5,11984800000.0
2008-03-14 01:15:00,99.5,99.62,99.49,99.575,10130200000.0
2008-03-14 01:30:00,99.575,99.625,99.55,99.615,11424500000.0
2008-03-14 01:45:00,99.615,99.67,99.59,99.64,12351700000.0
2008-03-14 02:00:00,99.64,99.705,99.59,99.62,12167200000.0
2008-03-14 02:15:00,99.62,99.72,99.605,99.685,10556500000.0
2008-03-14 02:30:00,99.685,99.73,99.63,99.69,12715300000.0
2008-03-14 02:45:00,99.69,99.71,99.63,99.635,14789600000.0
2008-03-14 03:00:00,99.635,99.64,99.47,99.5,11537000009.0
2008-03-14 03:15:00,99.5,99.55,99.43,99.49,11623500000.0
2008-03-14 03:30:00,99.49,99.575,99.45,99.56,15239000033.0
2008-03-14 03:45:00,99.56,99.62,99.48,99.54,15775200004.0
2008-03-14 04:00:00,99.54,99.55,99.41,99.495,11154400010.0
2008-03-14 04:15:00,99.495,99.54,99.43,99.45,6820399998.0
2008-03-14 04:30:00,99.455,99.52,99.43,99.44,7549600000.0
2008-03-14 04:45:00,99.44,99.59,99.42,99.545,12655500000.0
2008-03-14 05:00:00,99.545,99.56,99.465,99.49,9151599988.0
2008-03-14 05:15:00,99.49,99.54,99.4,99.49,4671400000.0
2008-03-14 05:30:00,99.49,99.56,99.39,99.415,7791699999.0
2008-03-14 05:45:00,99.415,99.43,99.33,99.39,8578999997.0
2008-03-14 06:00:00,99.39,99.41,99.19,99.26,10972499999.0
2008-03-14 06:15:00,99.26,99.37,99.2,99.3,16905100050.0
2008-03-14 06:30:00,99.3,99.31,99.2,99.24,11993500000.0
2008-03-14 06:45:00,99.24,99.3,99.195,99.29,10601400000.0
2008-03-14 07:00:00,99.29,99.35,99.27,99.27,9899300000.0
2008-03-14 07:15:00,99.27,99.32,99.2,99.25,9729300000.0
2008-03-14 07:30:00,99.25,99.42,99.185,99.415,5395200000.0
2008-03-14 07:45:00,99.415,99.43,99.36,99.395,10582700000.0
2008-03-14 08:00:00,99.395,99.48,99.36,99.43,6607900000.0
2008-03-14 08:15:00,99.43,99.47,99.36,99.4,3763300000.0
2008-03-14 08:30:00,99.4,99.46,99.32,99.37,4516100000.0
2008-03-14 08:45:00,99.37,99.51,99.37,99.455,3104100000.0
2008-03-14 09:00:00,99.455,99.615,99.42,99.59,4058100000.0
2008-03-14 09:15:00,99.595,99.725,99.48,99.52,5443000000.0
2008-03-14 09:30:00,99.53,99.63,99.42,99.46,2519300000.0
2008-03-14 09:45:00,99.44,99.515,99.365,99.375,3497400000.0
2008-03-14 10:00:00,99.375,99.5,99.34,99.46,6960399999.0
2008-03-14 10:15:00,99.46,99.46,99.37,99.4,2576900000.0
2008-03-14 10:30:00,99.4,99.53,99.35,99.49,2714500000.0
2008-03-14 10:45:00,99.49,99.6,99.42,99.55,3767900000.0
2008-03-14 11:00:00,99.54,99.595,99.505,99.55,4679000000.0
2008-03-14 11:15:00,99.55,99.625,99.46,99.59,4000000000.0
2008-03-14 11:30:00,99.59,99.61,99.52,99.52,3764400000.0
2008-03-14 11:45:00,99.52,99.56,99.42,99.46,3343100000.0
2008-03-14 12:00:00,99.46,99.62,99.42,99.61,2418300000.0
2008-03-14 12:15:00,99.61,99.65,99.49,99.53,2645000000.0
2008-03-14 12:30:00,99.53,99.62,99.52,99.59,2658400000.0
2008-03-14 12:45:00,99.6,99.66,99.57,99.57,1809900000.0
2008-03-14 13:00:00,99.57,99.63,99.53,99.62,1524600000.0
2008-03-14 13:15:00,99.62,99.65,99.535,99.6,2208100000.0
2008-03-14 13:30:00,99.6,99.76,99.58,99.69,2647400000.0
2008-03-14 13:45:00,99.69,99.76,99.63,99.65,2407900000.0
2008-03-14 14:00:00,99.65,99.79,99.615,99.77,2456900000.0
2008-03-14 14:15:00,99.77,99.78,99.555,99.555,3776700000.0
2008-03-14 14:30:00,99.555,99.97,99.545,99.86,6836300000.0
2008-03-14 14:45:00,99.875,99.875,99.64,99.725,5600500000.0
2008-03-14 15:00:00,99.72,99.935,99.7,99.76,4275300000.0
2008-03-14 15:15:00,99.76,99.85,99.44,99.52,3523200000.0
2008-03-14 15:30:00,99.52,99.56,99.32,99.49,3415900000.0
2008-03-14 15:45:00,99.49,99.68,99.33,99.645,3242000000.0
2008-03-14 16:00:00,99.645,99.85,99.515,99.825,2715000000.0
2008-03-14 16:15:00,99.815,99.925,99.555,99.58,2628700000.0
2008-03-14 16:30:00,99.58,99.74,99.54,99.6,3042300000.0
2008-03-14 16:45:00,99.6,99.74,99.59,99.625,3880700000.0
2008-03-14 17:00:00,99.64,99.72,99.56,99.68,2921700000.0
2008-03-14 17:15:00,99.68,99.85,99.68,99.77,3280800000.0
2008-03-14 17:30:00,99.75,99.83,99.62,99.65,1853300000.0
2008-03-14 17:45:00,99.65,99.76,99.46,99.46,2188000000.0
2008-03-14 18:00:00,99.46,99.62,99.46,99.58,1837500000.0
2008-03-14 18:15:00,99.58,99.59,99.46,99.5,3033300000.0
2008-03-14 18:30:00,99.505,99.62,99.47,99.52,4495900000.0
2008-03-14 18:45:00,99.53,99.64,99.49,99.52,6743200000.0
2008-03-14 19:00:00,99.52,99.575,99.45,99.53,5925300000.0
2008-03-14 19:15:00,99.53,99.71,99.5,99.5,6500300000.0
2008-03-14 19:30:00,99.5,99.65,99.43,99.48,3877200000.0
2008-03-14 19:45:00,99.48,99.56,99.44,99.45,3938000000.0
2008-03-14 20:00:00,99.42,99.57,99.39,99.51,3656000000.0
2008-03-14 20:15:00,99.52,99.53,99.165,99.25,4767800001.0
2008-03-14 20:30:00,99.25,99.33,99.04,99.33,4728200000.0
2008-03-14 20:45:00,99.33,99.33,99.12,99.25,3300900000.0
2008-03-14 21:00:00,99.25,99.37,99.22,99.32,5589700000.0
2008-03-14 21:15:00,99.32,99.47,99.28,99.43,3456299999.0
2008-03-14 21:30:00,99.43,99.48,99.23,99.355,6979000000.0
2008-03-14 21:45:00,99.355,99.45,99.29,99.42,9330500000.0
2008-03-14 22:00:00,99.42,99.43,99.33,99.38,5058300000.0
2008-03-14 22:15:00,99.38,99.41,99.31,99.32,8494900000.0
2008-03-14 22:30:00,99.32,99.4,99.11,99.37,4682700000.0
2008-03-14 22:45:00,99.37,99.4,99.195,99.195,13309100000.0
2008-03-16 23:00:00,99.354,99.354,99.062,99.073,16606700000.0
2008-03-16 23:15:00,99.098,99.152,99.061,99.063,17206200001.0
2008-03-16 23:30:00,99.087,99.325,99.068,99.289,16805700000.0
2008-03-16 23:45:00,99.29,99.471,99.226,99.372,17196600000.0
2008-03-17 00:00:00,99.35,99.5,99.25,99.35,10053600000.0
2008-03-17 00:15:00,99.35,99.42,99.11,99.13,4330400000.0
2008-03-17 00:30:00,99.13,99.365,99.06,99.33,5230900000.0
2008-03-17 00:45:00,99.33,99.44,99.25,99.42,7314300000.0
2008-03-17 01:00:00,99.42,99.73,99.14,99.42,6823500000.0
2008-03-17 01:15:00,99.39,99.65,99.28,99.64,5480300000.0
2008-03-17 01:30:00,99.64,99.68,99.31,99.33,3994400000.0
2008-03-17 01:45:00,99.33,99.54,99.21,99.255,5649600000.0
2008-03-17 02:00:00,99.255,99.29,98.96,99.12,4668300000.0
2008-03-17 02:15:00,99.12,99.21,98.485,98.68,9125900000.0
2008-03-17 02:30:00,98.68,98.98,98.28,98.91,9239400000.0
2008-03-17 02:45:00,98.91,99.24,98.705,98.98,6321500000.0
2008-03-17 03:00:00,98.98,99.14,98.81,99.12,6899300000.0
2008-03-17 03:15:00,99.12,99.17,98.9,99.08,7097400000.0
2008-03-17 03:30:00,99.08,99.37,99.03,99.24,4720400000.0
2008-03-17 03:45:00,99.24,99.33,99.13,99.25,3537400000.0
2008-03-17 04:00:00,99.25,99.26,99.12,99.2,4554800000.0
2008-03-17 04:15:00,99.2,99.48,98.72,99.25,4342900000.0
2008-03-17 04:30:00,99.28,99.69,98.85,98.89,6376600000.0
2008-03-17 04:45:00,98.89,99.16,98.73,99.13,4698800000.0
2008-03-17 05:00:00,99.13,99.27,98.91,99.19,6946600000.0
2008-03-17 05:15:00,99.19,99.29,98.92,99.06,10166600000.0
2008-03-17 05:30:00,99.07,99.24,99.03,99.23,6925500000.0
2008-03-17 05:45:00,99.23,99.28,99.09,99.23,5283400000.0
2008-03-17 06:00:00,99.23,99.41,99.04,99.12,4653100000.0
2008-03-17 06:15:00,99.12,99.38,99.02,99.38,4918000000.0
2008-03-17 06:30:00,99.38,99.395,99.24,99.38,2334200000.0
2008-03-17 06:45:00,99.38,99.51,99.29,99.42,3319100000.0
2008-03-17 07:00:00,99.42,99.44,99.25,99.3,1452200000.0
2008-03-17 07:15:00,99.3,99.31,99.08,99.19,2992700000.0
2008-03-17 07:30:00,99.19,99.52,99.19,99.39,4836300000.0
2008-03-17 07:45:00,99.39,99.535,99.33,99.48,3920700000.0
2008-03-17 08:00:00,99.48,99.58,99.325,99.55,3775000000.0
2008-03-17 08:15:00,99.55,99.61,99.38,99.525,4995800000.0
2008-03-17 08:30:00,99.525,99.57,99.105,99.205,1515700000.0
2008-03-17 08:45:00,99.195,99.475,99.14,99.33,1030800000.0
2008-03-17 09:00:00,99.33,99.415,98.9,99.1,1164000000.0
2008-03-17 09:15:00,99.095,99.16,98.715,98.79,2084900000.0
2008-03-17 09:30:00,98.8,99.09,98.73,98.83,4853300000.0
2008-03-17 09:45:00,98.83,98.88,98.685,98.815,2519500001.0
2008-03-17 10:00:00,98.82,98.86,98.55,98.85,6934699995.0
2008-03-17 10:15:00,98.85,99.06,98.78,98.99,8734399997.0
2008-03-17 10:30:00,98.97,98.99,98.84,98.88,2288300000.0
2008-03-17 10:45:00,98.88,99.1,98.72,99.1,6907799999.0
2008-03-17 11:00:00,99.12,99.13,98.54,98.66,9103600003.0
2008-03-17 11:15:00,98.65,98.91,98.47,98.79,7903100001.0
2008-03-17 11:30:00,98.79,98.85,98.62,98.82,6186200000.0
2008-03-17 11:45:00,98.82,98.92,98.675,98.69,6219700001.0
2008-03-17 12:00:00,98.69,98.79,98.515,98.59,5986600000.0
2008-03-17 12:15:00,98.59,98.7,98.43,98.44,3347200000.0
2008-03-17 12:30:00,98.44,98.54,98.38,98.39,1515900000.0
2008-03-17 12:45:00,98.39,98.4,98.02,98.11,2566500000.0
2008-03-17 13:00:00,98.11,98.43,98.07,98.41,2396800000.0
2008-03-17 13:15:00,98.41,98.48,98.18,98.26,1303200000.0
2008-03-17 13:30:00,98.26,98.44,98.25,98.42,2949300002.0
2008-03-17 13:45:00,98.42,98.63,98.31,98.34,2058800000.0
2008-03-17 14:00:00,98.34,98.55,98.29,98.34,1511200000.0
2008-03-17 14:15:00,98.34,98.44,98.29,98.38,1557700000.0
2008-03-17 14:30:00,98.38,98.47,98.3,98.46,2377200000.0
2008-03-17 14:45:00,98.46,98.54,98.325,98.43,3068800000.0
2008-03-17 15:00:00,98.42,98.51,98.25,98.25,10429299987.0
2008-03-17 15:15:00,98.25,98.44,98.13,98.18,7058300000.0
2008-03-17 15:30:00,98.18,98.35,98.08,98.17,4961900000.0
2008-03-17 15:45:00,98.17,98.38,98.09,98.28,3808100000.0
2008-03-17 16:00:00,98.29,98.52,98.19,98.43,4841499998.0
2008-03-17 16:15:00,98.43,98.67,98.33,98.54,4569900009.0
2008-03-17 16:30:00,98.54,98.61,98.375,98.53,3780900000.0
2008-03-17 16:45:00,98.53,98.6,98.37,98.37,2893299999.0
2008-03-17 17:00:00,98.37,98.44,98.315,98.34,5589600000.0
2008-03-17 17:15:00,98.34,98.45,98.24,98.39,3690200000.0
2008-03-17 17:30:00,98.39,98.65,98.39,98.4,4934199997.0
2008-03-17 17:45:00,98.4,98.53,98.22,98.23,7604800000.0
2008-03-17 18:00:00,98.23,98.45,98.19,98.385,7782100001.0
2008-03-17 18:15:00,98.385,98.41,98.09,98.16,4360700000.0
2008-03-17 18:30:00,98.16,98.26,98.06,98.11,4491100000.0
2008-03-17 18:45:00,98.11,98.31,98.07,98.28,3052600000.0
2008-03-17 19:00:00,98.28,98.36,98.21,98.24,4007600000.0
2008-03-17 19:15:00,98.24,98.26,98.1,98.21,3996800000.0
2008-03-17 19:30:00,98.21,98.23,98.15,98.2,5213800000.0
2008-03-17 19:45:00,98.2,98.29,98.19,98.29,3848600000.0
2008-03-17 20:00:00,98.29,98.46,98.27,98.33,3538800000.0
2008-03-17 20:15:00,98.33,98.46,98.285,98.455,3237200000.0
2008-03-17 20:30:00,98.45,98.68,98.39,98.64,3383100000.0
2008-03-17 20:45:00,98.64,98.71,98.58,98.635,4349500000.0
2008-03-17 21:00:00,98.64,98.715,98.57,98.715,2953400000.0
2008-03-17 21:15:00,98.715,98.87,98.68,98.83,2631500006.0
2008-03-17 21:30:00,98.83,98.94,98.81,98.855,3337700000.0
2008-03-17 21:45:00,98.855,98.89,98.77,98.77,1986300000.0
2008-03-17 22:00:00,98.77,98.77,98.655,98.685,2326200000.0
2008-03-17 22:15:00,98.685,98.84,98.67,98.795,10007500000.0
2008-03-17 22:30:00,98.795,98.9,98.71,98.9,9966800000.0
2008-03-17 22:45:00,98.9,99.03,98.84,98.87,7214200000.0
2008-03-17 23:00:00,98.87,98.92,98.81,98.905,7791800000.0
2008-03-17 23:15:00,98.905,98.93,98.835,98.91,1155100000.0
2008-03-17 23:30:00,98.91,99.05,98.86,98.86,10407100000.0
2008-03-17 23:45:00,98.86,98.88,98.715,98.765,12141400000.0
2008-03-18 00:00:00,98.765,98.99,98.765,98.93,8816400000.0
2008-03-18 00:15:00,98.93,98.935,98.84,98.865,7129600000.0
2008-03-18 00:30:00,98.865,98.91,98.78,98.885,8072300000.0
2008-03-18 00:45:00,98.885,98.915,98.665,98.69,7378500000.0
2008-03-18 01:00:00,98.69,98.865,98.65,98.755,8639200000.0
2008-03-18 01:15:00,98.755,98.775,98.65,98.71,7452600000.0
2008-03-18 01:30:00,98.71,98.79,98.65,98.7,6612700000.0
2008-03-18 01:45:00,98.7,98.72,98.52,98.59,7145800000.0
2008-03-18 02:00:00,98.6,98.83,98.56,98.81,4886600000.0
2008-03-18 02:15:00,98.81,98.89,98.68,98.8,3534700000.0
2008-03-18 02:30:00,98.8,98.82,98.52,98.59,6214800000.0
2008-03-18 02:45:00,98.59,98.69,98.53,98.625,9235300000.0
2008-03-18 03:00:00,98.625,98.73,98.585,98.7,7761000000.0
2008-03-18 03:15:00,98.7,98.81,98.545,98.77,9054900000.0
2008-03-18 03:30:00,98.77,98.77,98.605,98.76,8869400000.0
2008-03-18 03:45:00,98.76,98.87,98.7,98.83,5311000000.0
2008-03-18 04:00:00,98.825,98.945,98.73,98.91,6237800000.0
2008-03-18 04:15:00,98.91,99.035,98.905,98.955,7133100000.0
2008-03-18 04:30:00,98.955,98.955,98.795,98.865,6611200000.0
2008-03-18 04:45:00,98.86,98.94,98.82,98.9,5417300000.0
2008-03-18 05:00:00,98.9,99.03,98.86,99.0,6319800000.0
2008-03-18 05:15:00,99.01,99.01,98.91,98.92,6222800000.0
2008-03-18 05:30:00,98.92,99.03,98.88,98.98,5052300000.0
2008-03-18 05:45:00,98.98,99.1,98.97,99.07,4969400000.0
2008-03-18 06:00:00,99.07,99.1,99.01,99.03,3227300000.0
2008-03-18 06:15:00,99.03,99.04,98.985,99.01,3091800000.0
2008-03-18 06:30:00,99.01,99.08,98.96,99.04,3269400000.0
2008-03-18 06:45:00,99.04,99.08,98.975,99.07,5828900000.0
2008-03-18 07:00:00,99.07,99.095,98.97,99.0,5998000000.0
2008-03-18 07:15:00,99.0,99.02,98.92,98.95,6980200000.0
2008-03-18 07:30:00,98.95,98.965,98.9,98.905,3012900000.0
2008-03-18 07:45:00,98.9,98.965,98.89,98.91,6634200000.0
2008-03-18 08:00:00,98.91,98.935,98.835,98.91,7005000000.0
2008-03-18 08:15:00,98.91,98.99,98.9,98.96,7484600000.0
2008-03-18 08:30:00,98.96,99.0,98.89,98.955,5982100000.0
2008-03-18 08:45:00,98.955,98.98,98.805,98.82,1758500000.0
2008-03-18 09:00:00,98.82,98.955,98.785,98.915,2657700000.0
2008-03-18 09:15:00,98.905,98.98,98.84,98.93,2402300000.0
2008-03-18 09:30:00,98.93,98.99,98.87,98.96,2283500000.0
2008-03-18 09:45:00,98.96,99.1,98.89,99.05,1555900000.0
2008-03-18 10:00:00,99.05,99.18,99.01,99.06,2015900000.0
2008-03-18 10:15:00,99.06,99.085,98.92,98.99,1863400000.0
2008-03-18 10:30:00,98.99,99.03,98.86,98.86,1281900000.0
2008-03-18 10:45:00,98.86,98.96,98.765,98.81,1480800000.0
2008-03-18 11:00:00,98.8,98.91,98.775,98.835,1486500000.0
2008-03-18 11:15:00,98.835,98.98,98.785,98.94,1656100000.0
2008-03-18 11:30:00,98.94,99.07,98.88,99.02,1794100000.0
2008-03-18 11:45:00,99.02,99.13,98.935,99.01,1430100000.0
2008-03-18 12:00:00,99.01,99.05,98.91,99.02,3512900000.0
2008-03-18 12:15:00,99.02,99.03,98.85,98.9,1437600000.0
2008-03-18 12:30:00,98.9,98.94,98.83,98.93,1591000000.0
2008-03-18 12:45:00,98.93,98.99,98.74,98.82,1874400000.0
2008-03-18 13:00:00,98.82,98.89,98.795,98.88,1866200000.0
2008-03-18 13:15:00,98.88,98.92,98.81,98.88,1532200000.0
2008-03-18 13:30:00,98.88,98.93,98.77,98.88,1609800000.0
2008-03-18 13:45:00,98.88,98.9,98.74,98.82,1482500000.0
2008-03-18 14:00:00,98.83,98.99,98.74,98.935,2587500000.0
2008-03-18 14:15:00,98.94,99.1,98.8,98.855,2122500000.0
2008-03-18 14:30:00,98.865,99.095,98.845,99.01,1722400000.0
2008-03-18 14:45:00,99.01,99.045,98.885,98.92,1248500000.0
2008-03-18 15:00:00,98.92,98.98,98.89,98.925,1315800000.0
2008-03-18 15:15:00,98.92,99.08,98.92,99.045,1328700000.0
2008-03-18 15:30:00,99.045,99.34,99.02,99.24,1661400000.0
2008-03-18 15:45:00,99.24,99.4,99.19,99.38,1363400000.0
2008-03-18 16:00:00,99.38,99.46,99.34,99.36,1032500000.0
2008-03-18 16:15:00,99.36,99.4,99.27,99.34,1457000000.0
2008-03-18 16:30:00,99.34,99.35,99.175,99.2,1199400000.0
2008-03-18 16:45:00,99.2,99.39,99.15,99.37,1135600000.0
2008-03-18 17:00:00,99.37,99.41,99.16,99.17,1300100000.0
2008-03-18 17:15:00,99.17,99.235,99.1,99.19,3645000000.0
2008-03-18 17:30:00,99.19,99.255,99.12,99.175,4706700000.0
2008-03-18 17:45:00,99.175,99.205,99.08,99.195,3863000000.0
2008-03-18 18:00:00,99.195,99.31,99.19,99.2,4773700000.0
2008-03-18 18:15:00,99.205,99.345,99.17,99.31,4553700000.0
2008-03-18 18:30:00,99.31,99.435,99.29,99.385,3232800000.0
2008-03-18 18:45:00,99.38,99.45,99.35,99.375,1133900000.0
2008-03-18 19:00:00,99.365,99.405,99.28,99.395,961200000.0
2008-03-18 19:15:00,99.395,99.79,99.34,99.685,963600000.0
2008-03-18 19:30:00,99.685,99.785,99.425,99.485,936000000.0
2008-03-18 19:45:00,99.485,99.56,99.435,99.46,931300000.0
2008-03-18 20:00:00,99.46,99.575,99.11,99.195,1542100000.0
2008-03-18 20:15:00,98.99,99.455,98.725,99.145,2546600000.0
2008-03-18 20:30:00,99.145,99.245,99.05,99.075,3646475000.0
2008-03-18 20:45:00,99.11,99.455,99.11,99.375,3764800000.0
2008-03-18 21:00:00,99.375,99.73,99.31,99.55,5211100000.0
2008-03-18 21:15:00,99.54,99.85,99.54,99.68,3972900000.0
2008-03-18 21:30:00,99.68,99.8,99.56,99.68,2323800000.0
2008-03-18 21:45:00,99.67,99.71,99.21,99.355,4185800000.0
2008-03-18 22:00:00,99.345,99.68,99.325,99.555,4521300000.0
2008-03-18 22:15:00,99.555,99.65,99.47,99.5,7620900000.0
2008-03-18 22:30:00,99.505,99.52,99.39,99.46,3584200000.0
2008-03-18 22:45:00,99.46,99.61,99.45,99.53,4761000000.0
2008-03-18 23:00:00,99.53,99.58,99.48,99.5,6698400000.0
2008-03-18 23:15:00,99.5,99.67,99.47,99.6,12597600000.0
2008-03-18 23:30:00,99.605,99.67,99.57,99.64,9191600000.0
2008-03-18 23:45:00,99.64,99.69,99.58,99.65,3889100000.0
2008-03-19 00:00:00,99.65,99.92,99.61,99.87,4751700000.0
2008-03-19 00:15:00,99.87,100.08,99.86,100.0,4912800000.0
2008-03-19 00:30:00,100.0,100.25,99.97,100.18,2509600000.0
2008-03-19 00:45:00,100.18,100.2,99.83,99.84,2421800000.0
2008-03-19 01:00:00,99.84,99.96,99.82,99.94,3687100000.0
2008-03-19 01:15:00,99.94,100.02,99.89,100.01,3166600000.0
2008-03-19 01:30:00,100.01,100.05,99.835,99.835,6215300000.0
2008-03-19 01:45:00,99.835,99.96,99.765,99.865,3376100000.0
2008-03-19 02:00:00,99.865,99.9,99.5,99.555,3068600000.0
2008-03-19 02:15:00,99.555,99.83,99.53,99.78,3133900000.0
2008-03-19 02:30:00,99.78,99.905,99.76,99.84,5267200000.0
2008-03-19 02:45:00,99.84,99.89,99.7,99.75,3849100000.0
2008-03-19 03:00:00,99.75,99.92,99.69,99.82,4013900000.0
2008-03-19 03:15:00,99.82,99.96,99.795,99.855,5923600000.0
2008-03-19 03:30:00,99.855,99.95,99.81,99.9,5607900000.0
2008-03-19 03:45:00,99.9,99.94,99.82,99.88,5534800000.0
2008-03-19 04:00:00,99.89,99.94,99.78,99.815,4596700000.0
2008-03-19 04:15:00,99.815,99.93,99.74,99.91,2689100000.0
2008-03-19 04:30:00,99.91,99.92,99.725,99.785,4466100000.0
2008-03-19 04:45:00,99.785,99.89,99.725,99.78,5537800000.0
2008-03-19 05:00:00,99.78,99.79,99.57,99.625,5029100000.0
2008-03-19 05:15:00,99.625,99.8,99.55,99.72,4189200000.0
2008-03-19 05:30:00,99.72,99.81,99.695,99.81,4756200000.0
2008-03-19 05:45:00,99.81,99.84,99.61,99.79,3449600000.0
2008-03-19 06:00:00,99.79,99.81,99.595,99.635,7878300000.0
2008-03-19 06:15:00,99.635,99.73,99.545,99.675,10189000001.0
2008-03-19 06:30:00,99.67,99.67,99.555,99.615,9699100000.0
2008-03-19 06:45:00,99.615,99.635,99.53,99.53,11820400008.0
2008-03-19 07:00:00,99.545,99.59,99.2,99.31,8268200000.0
2008-03-19 07:15:00,99.32,99.53,99.255,99.435,7319600000.0
2008-03-19 07:30:00,99.43,99.49,99.39,99.485,8321400000.0
2008-03-19 07:45:00,99.485,99.57,99.45,99.52,10129700000.0
2008-03-19 08:00:00,99.52,99.645,99.49,99.555,7387200000.0
2008-03-19 08:15:00,99.555,99.62,99.475,99.61,7109000000.0
2008-03-19 08:30:00,99.61,99.72,99.515,99.525,2400800000.0
2008-03-19 08:45:00,99.525,99.625,99.38,99.52,2168600000.0
2008-03-19 09:00:00,99.52,99.705,99.375,99.685,2581800000.0
2008-03-19 09:15:00,99.68,99.68,99.43,99.49,1414900000.0
2008-03-19 09:30:00,99.495,99.52,99.32,99.47,1295600000.0
2008-03-19 09:45:00,99.47,99.53,99.39,99.44,1108500000.0
2008-03-19 10:00:00,99.44,99.47,99.245,99.3,1145000000.0
2008-03-19 10:15:00,99.3,99.37,99.14,99.19,1420300000.0
2008-03-19 10:30:00,99.19,99.23,98.99,99.03,1733200000.0
2008-03-19 10:45:00,99.03,99.19,98.89,98.99,2626700000.0
2008-03-19 11:00:00,98.99,99.2,98.92,98.94,1221600000.0
2008-03-19 11:15:00,98.94,99.19,98.94,99.13,1435900000.0
2008-03-19 11:30:00,99.13,99.16,99.0,99.12,1668400000.0
2008-03-19 11:45:00,99.12,99.25,99.03,99.06,1555900000.0
2008-03-19 12:00:00,99.06,99.31,99.06,99.3,1228700000.0
2008-03-19 12:15:00,99.3,99.46,99.28,99.34,1333000000.0
2008-03-19 12:30:00,99.34,99.39,99.235,99.33,2003000000.0
2008-03-19 12:45:00,99.33,99.35,99.23,99.28,1481100000.0
2008-03-19 13:00:00,99.28,99.38,99.215,99.31,1425800000.0
2008-03-19 13:15:00,99.31,99.52,99.25,99.36,1422100000.0
2008-03-19 13:30:00,99.36,99.53,99.31,99.41,1199100000.0
2008-03-19 13:45:00,99.415,99.43,99.25,99.34,1114600000.0
2008-03-19 14:00:00,99.33,99.49,99.29,99.37,1330500000.0
2008-03-19 14:15:00,99.37,99.5,99.36,99.47,1284900000.0
2008-03-19 14:30:00,99.47,99.58,99.43,99.48,1222100000.0
2008-03-19 14:45:00,99.48,99.59,99.43,99.53,1147000000.0
2008-03-19 15:00:00,99.53,99.75,99.53,99.68,1232900000.0
2008-03-19 15:15:00,99.68,99.9,99.64,99.72,1300700000.0
2008-03-19 15:30:00,99.73,99.81,99.67,99.74,1131400000.0
2008-03-19 15:45:00,99.74,99.75,99.34,99.42,1088200000.0
2008-03-19 16:00:00,99.42,99.545,99.39,99.45,1198300000.0
2008-03-19 16:15:00,99.445,99.48,99.35,99.4,994300000.0
2008-03-19 16:30:00,99.395,99.43,99.23,99.39,1133800000.0
2008-03-19 16:45:00,99.39,99.55,99.38,99.39,1094700000.0
2008-03-19 17:00:00,99.39,99.52,99.34,99.47,1175400000.0
2008-03-19 17:15:00,99.47,99.49,99.29,99.3,1096700000.0
2008-03-19 17:30:00,99.3,99.35,99.15,99.26,1362700000.0
2008-03-19 17:45:00,99.26,99.32,99.16,99.26,1020600000.0
2008-03-19 18:00:00,99.26,99.3,99.035,99.11,1274900000.0
2008-03-19 18:15:00,99.11,99.255,99.03,99.085,1310300000.0
2008-03-19 18:30:00,99.08,99.15,98.92,99.02,1253800000.0
2008-03-19 18:45:00,99.02,99.2,99.0,99.035,1051300000.0
2008-03-19 19:00:00,99.03,99.21,99.03,99.075,1099900000.0
2008-03-19 19:15:00,99.08,99.27,99.07,99.15,1133100000.0
2008-03-19 19:30:00,99.14,99.24,99.09,99.2,1064200000.0
2008-03-19 19:45:00,99.2,99.33,99.13,99.28,1048700000.0
2008-03-19 20:00:00,99.28,99.36,99.22,99.305,1451900000.0
2008-03-19 20:15:00,99.305,99.305,99.17,99.21,1560200000.0
2008-03-19 20:30:00,99.21,99.24,98.98,99.09,1325100000.0
2008-03-19 20:45:00,99.09,99.38,99.055,99.36,1067500000.0
2008-03-19 21:00:00,99.36,99.55,99.24,99.345,1433100000.0
2008-03-19 21:15:00,99.345,99.38,99.15,99.215,888500000.0
2008-03-19 21:30:00,99.22,99.25,98.93,99.065,834700000.0
2008-03-19 21:45:00,99.065,99.065,98.895,98.935,1147600000.0
2008-03-19 22:00:00,98.945,98.99,98.865,98.96,1494300000.0
2008-03-19 22:15:00,98.96,99.08,98.9,99.015,1483700000.0
2008-03-19 22:30:00,99.015,99.135,99.01,99.125,1987400000.0
2008-03-19 22:45:00,99.125,99.235,99.095,99.16,3276500000.0
2008-03-19 23:00:00,99.16,99.17,98.92,99.01,6870900000.0
2008-03-19 23:15:00,99.01,99.035,98.94,98.97,1366400000.0
2008-03-19 23:30:00,98.97,98.98,98.82,98.87,13728800000.0
2008-03-19 23:45:00,98.87,99.03,98.86,98.97,10010800000.0
2008-03-20 00:00:00,98.99,99.05,98.94,99.0,10592800000.0
2008-03-20 00:15:00,99.0,99.04,98.84,98.89,8251700000.0
2008-03-20 00:30:00,98.89,98.99,98.82,98.87,17339000000.0
2008-03-20 00:45:00,98.87,99.01,98.87,99.0,13918500000.0
2008-03-20 01:00:00,99.0,99.0,98.91,98.97,10988700000.0
2008-03-20 01:15:00,98.97,99.19,98.97,99.14,3430800000.0
2008-03-20 01:30:00,99.14,99.23,99.02,99.04,5196600000.0
2008-03-20 01:45:00,99.04,99.095,98.9,98.9,6678200000.0
2008-03-20 02:00:00,98.9,99.16,98.9,99.06,13200100000.0
2008-03-20 02:15:00,99.06,99.11,99.015,99.08,5012600000.0
2008-03-20 02:30:00,99.08,99.1,98.94,98.975,5560000000.0
2008-03-20 02:45:00,98.975,99.02,98.845,98.965,4305200000.0
2008-03-20 03:00:00,98.965,99.055,98.915,98.935,3206700000.0
2008-03-20 03:15:00,98.935,99.0,98.9,98.945,4384200000.0
2008-03-20 03:30:00,98.945,98.965,98.87,98.915,2288200000.0
2008-03-20 03:45:00,98.915,99.045,98.875,99.045,4949800000.0
2008-03-20 04:00:00,99.045,99.175,99.015,99.14,3539100000.0
2008-03-20 04:15:00,99.14,99.145,98.905,98.995,4608100000.0
2008-03-20 04:30:00,99.005,99.045,98.91,98.975,1791700000.0
2008-03-20 04:45:00,98.975,99.065,98.895,99.025,11965400000.0
2008-03-20 05:00:00,99.025,99.075,98.875,98.925,7908300000.0
2008-03-20 05:15:00,98.925,99.085,98.91,99.045,15453200000.0
2008-03-20 05:30:00,99.045,99.105,99.0,99.08,7045400000.0
2008-03-20 05:45:00,99.08,99.13,99.025,99.07,12086400000.0
2008-03-20 06:00:00,99.07,99.11,98.975,99.085,5258600000.0
2008-03-20 06:15:00,99.085,99.185,99.06,99.185,6609000000.0
2008-03-20 06:30:00,99.185,99.2,99.12,99.12,1379800000.0
2008-03-20 06:45:00,99.12,99.19,99.055,99.075,3803900000.0
2008-03-20 07:00:00,99.075,99.1,99.025,99.1,6635700000.0
2008-03-20 07:15:00,99.1,99.12,99.01,99.015,1195300000.0
2008-03-20 07:30:00,99.015,99.09,98.99,99.04,10463600000.0
2008-03-20 07:45:00,99.04,99.11,99.005,99.075,1849100000.0
2008-03-20 08:00:00,99.08,99.135,98.975,99.115,8630300000.0
2008-03-20 08:15:00,99.115,99.18,99.06,99.085,6498800000.0
2008-03-20 08:30:00,99.085,99.09,99.005,99.015,5345000000.0
2008-03-20 08:45:00,99.015,99.045,98.775,98.945,2582200000.0
2008-03-20 09:00:00,98.945,99.015,98.855,98.905,2875800000.0
2008-03-20 09:15:00,98.91,98.965,98.72,98.785,2508600000.0
2008-03-20 09:30:00,98.795,98.86,98.74,98.82,1139300000.0
2008-03-20 09:45:00,98.82,98.99,98.79,98.89,1001700000.0
2008-03-20 10:00:00,98.89,99.02,98.84,98.92,1129599999.0
2008-03-20 10:15:00,98.92,99.185,98.905,99.12,1200800000.0
2008-03-20 10:30:00,99.12,99.17,99.05,99.09,1269200000.0
2008-03-20 10:45:00,99.09,99.16,99.04,99.1,1168600000.0
2008-03-20 11:00:00,99.1,99.12,98.955,99.01,1598400000.0
2008-03-20 11:15:00,99.01,99.01,98.81,98.845,1106200000.0
2008-03-20 11:30:00,98.845,98.93,98.63,98.65,1121000000.0
2008-03-20 11:45:00,98.655,98.725,98.54,98.66,2782960000.0
2008-03-20 12:00:00,98.66,98.78,98.485,98.485,1378400000.0
2008-03-20 12:15:00,98.49,98.61,98.44,98.58,1086200000.0
2008-03-20 12:30:00,98.565,98.66,98.41,98.465,1266200000.0
2008-03-20 12:45:00,98.465,98.54,98.31,98.51,1647200000.0
2008-03-20 13:00:00,98.525,98.57,98.38,98.51,1124500000.0
2008-03-20 13:15:00,98.5,98.57,98.36,98.4,1455300000.0
2008-03-20 13:30:00,98.4,98.57,98.31,98.33,1400700000.0
2008-03-20 13:45:00,98.33,98.345,98.185,98.27,1734700000.0
2008-03-20 14:00:00,98.27,98.31,98.155,98.2,1175900000.0
2008-03-20 14:15:00,98.2,98.215,97.95,98.08,1729300000.0
2008-03-20 14:30:00,98.08,98.08,97.85,97.955,1370100000.0
2008-03-20 14:45:00,97.955,98.005,97.855,97.87,1385700000.0
2008-03-20 15:00:00,97.87,98.065,97.86,97.985,1385100000.0
2008-03-20 15:15:00,97.995,98.09,97.925,98.05,1054700000.0
2008-03-20 15:30:00,98.05,98.1,97.905,97.93,1190700000.0
2008-03-20 15:45:00,97.93,98.05,97.92,97.99,2099699996.0
2008-03-20 16:00:00,97.99,98.1,97.86,97.89,1592000000.0
2008-03-20 16:15:00,97.89,97.98,97.7,97.8,2123200000.0
2008-03-20 16:30:00,97.8,97.83,97.49,97.68,1355900000.0
2008-03-20 16:45:00,97.68,97.89,97.635,97.84,1072200000.0
2008-03-20 17:00:00,97.84,97.85,97.56,97.6,1191700000.0
2008-03-20 17:15:00,97.6,97.66,97.45,97.48,4214100000.0
2008-03-20 17:30:00,97.48,97.57,97.38,97.47,1838750000.0
2008-03-20 17:45:00,97.47,97.72,97.365,97.71,2132200000.0
2008-03-20 18:00:00,97.71,97.86,97.53,97.57,1362200000.0
2008-03-20 18:15:00,97.57,97.595,97.41,97.58,1263700000.0
2008-03-20 18:30:00,97.58,97.63,97.36,97.63,1129200000.0
2008-03-20 18:45:00,97.63,97.64,97.495,97.58,1032900000.0
2008-03-20 19:00:00,97.58,97.82,97.56,97.8,1157200000.0
2008-03-20 19:15:00,97.81,98.18,97.72,98.13,1098300000.0
2008-03-20 19:30:00,98.13,98.35,98.11,98.17,928700000.0
2008-03-20 19:45:00,98.17,98.34,98.14,98.28,1057900000.0
2008-03-20 20:00:00,98.29,98.33,98.18,98.19,923000000.0
2008-03-20 20:15:00,98.19,98.23,98.11,98.17,890700000.0
2008-03-20 20:30:00,98.17,98.31,98.15,98.22,1103700000.0
2008-03-20 20:45:00,98.22,98.31,98.16,98.25,919200000.0
2008-03-20 21:00:00,98.25,98.31,98.22,98.25,892900000.0
2008-03-20 21:15:00,98.25,98.28,98.15,98.21,1610600000.0
2008-03-20 21:30:00,98.21,98.24,98.09,98.12,893400000.0
2008-03-20 21:45:00,98.12,98.145,97.92,97.99,1065900000.0
2008-03-20 22:00:00,97.995,98.1,97.99,98.06,831600000.0
2008-03-20 22:15:00,98.06,98.18,98.03,98.18,680700000.0
2008-03-20 22:30:00,98.18,98.46,98.18,98.29,1448300000.0
2008-03-20 22:45:00,98.29,98.56,98.28,98.46,4115400000.0
2008-03-20 23:00:00,98.46,98.57,98.43,98.49,6220300000.0
2008-03-20 23:15:00,98.49,98.59,98.41,98.48,4765200000.0
2008-03-20 23:30:00,98.48,98.62,98.42,98.62,5253300000.0
2008-03-20 23:45:00,98.57,98.62,98.44,98.48,3256200000.0
2008-03-21 00:00:00,98.48,98.51,98.35,98.47,3209300000.0
2008-03-21 00:15:00,98.47,98.47,98.41,98.41,1626600000.0
2008-03-21 00:30:00,98.41,98.48,98.34,98.38,1273300000.0
2008-03-21 00:45:00,98.38,98.38,98.32,98.38,1755600000.0
2008-03-21 01:00:00,98.38,98.51,98.31,98.47,3210800000.0
2008-03-21 01:15:00,98.47,98.65,98.47,98.62,2396300000.0
2008-03-21 01:30:00,98.62,98.67,98.49,98.58,4135500000.0
2008-03-21 01:45:00,98.58,98.78,98.54,98.63,4879800000.0
2008-03-21 02:00:00,98.62,98.74,98.56,98.675,4214800000.0
2008-03-21 02:15:00,98.675,98.77,98.62,98.69,6353300000.0
2008-03-21 02:30:00,98.69,98.73,98.58,98.67,4588300000.0
2008-03-21 02:45:00,98.67,98.76,98.55,98.57,3735200000.0
2008-03-21 03:00:00,98.57,98.71,98.51,98.67,4401900000.0
2008-03-21 03:15:00,98.67,98.68,98.54,98.58,2779300000.0
2008-03-21 03:30:00,98.58,98.61,98.53,98.56,4307100000.0
2008-03-21 03:45:00,98.56,98.63,98.54,98.63,3670500000.0
2008-03-21 04:00:00,98.63,98.63,98.52,98.55,3553600000.0
2008-03-21 04:15:00,98.55,98.68,98.55,98.6,3030800000.0
2008-03-21 04:30:00,98.6,98.65,98.55,98.63,3150200000.0
2008-03-21 04:45:00,98.63,98.66,98.61,98.62,4171400000.0
2008-03-21 05:00:00,98.62,98.63,98.53,98.53,5173300000.0
2008-03-21 05:15:00,98.53,98.67,98.53,98.59,4874400000.0
2008-03-21 05:30:00,98.59,98.66,98.54,98.56,3326600000.0
2008-03-21 05:45:00,98.56,98.58,98.47,98.5,3751900000.0
2008-03-21 06:00:00,98.49,98.59,98.45,98.53,8454400000.0
2008-03-21 06:15:00,98.53,98.58,98.52,98.53,3191300000.0
2008-03-21 06:30:00,98.53,98.69,98.53,98.64,4136600000.0
2008-03-21 06:45:00,98.64,98.67,98.6,98.64,3840000000.0
2008-03-21 07:00:00,98.64,98.7,98.57,98.65,4656300000.0
2008-03-21 07:15:00,98.65,98.71,98.61,98.69,5980200000.0
2008-03-21 07:30:00,98.69,98.73,98.64,98.67,5206800000.0
2008-03-21 07:45:00,98.67,98.79,98.65,98.74,5380700000.0
2008-03-21 08:00:00,98.74,98.74,98.58,98.68,5316500000.0
2008-03-21 08:15:00,98.68,98.69,98.6,98.62,6508100000.0
2008-03-21 08:30:00,98.62,98.66,98.59,98.64,13234200000.0
2008-03-21 08:45:00,98.64,98.715,98.59,98.705,3376800000.0
2008-03-21 09:00:00,98.705,98.76,98.64,98.75,2433100000.0
2008-03-21 09:15:00,98.75,98.76,98.69,98.715,3883800000.0
2008-03-21 09:30:00,98.715,98.76,98.71,98.74,3107800000.0
2008-03-21 09:45:00,98.74,98.845,98.73,98.83,2019500000.0
2008-03-21 10:00:00,98.83,98.84,98.7,98.74,4217300000.0
2008-03-21 10:15:00,98.74,98.905,98.74,98.905,8563099999.0
2008-03-21 10:30:00,98.905,98.91,98.8,98.86,3941100003.0
2008-03-21 10:45:00,98.86,98.865,98.8,98.815,2082900000.0
2008-03-21 11:00:00,98.815,98.86,98.75,98.75,763600000.0
2008-03-21 11:15:00,98.75,98.81,98.705,98.71,631600000.0
2008-03-21 11:30:00,98.71,98.71,98.5,98.54,7101800009.0
2008-03-21 11:45:00,98.54,98.6,98.37,98.59,12035899999.0
2008-03-21 12:00:00,98.59,98.59,98.51,98.55,5173700000.0
2008-03-21 12:15:00,98.55,98.55,98.49,98.515,814000000.0
2008-03-21 12:30:00,98.515,98.53,98.39,98.41,5206100000.0
2008-03-21 12:45:00,98.41,98.455,98.34,98.36,2668300000.0
2008-03-21 13:00:00,98.36,98.43,98.34,98.39,6016300000.0
2008-03-21 13:15:00,98.39,98.47,98.38,98.41,8404400000.0
2008-03-21 13:30:00,98.41,98.46,98.37,98.39,4089400042.0
2008-03-21 13:45:00,98.39,98.54,98.37,98.48,8675900000.0
2008-03-21 14:00:00,98.48,98.62,98.45,98.62,3360300000.0
2008-03-21 14:15:00,98.62,98.76,98.53,98.53,1353800000.0
2008-03-21 14:30:00,98.53,98.64,98.52,98.605,3318899984.0
2008-03-21 14:45:00,98.605,98.64,98.575,98.615,1312900000.0
2008-03-21 15:00:00,98.615,98.63,98.57,98.6,1804600000.0
2008-03-21 15:15:00,98.6,98.625,98.565,98.59,954800000.0
2008-03-21 15:30:00,98.59,98.595,98.535,98.545,1403800000.0
2008-03-21 15:45:00,98.545,98.545,98.425,98.465,3812700000.0
2008-03-21 16:00:00,98.465,98.545,98.39,98.525,989500000.0
2008-03-21 16:15:00,98.525,98.55,98.4,98.457,1707700004.0
2008-03-21 16:30:00,98.485,98.54,98.459,98.515,1239600000.0
2008-03-21 16:45:00,98.515,98.595,98.455,98.59,683100000.0
2008-03-21 17:00:00,98.59,98.59,98.5,98.525,716400000.0
2008-03-21 17:15:00,98.525,98.54,98.45,98.51,839700000.0
2008-03-21 17:30:00,98.51,98.545,98.495,98.525,1255200000.0
2008-03-21 17:45:00,98.525,98.55,98.48,98.53,2156000000.0
2008-03-21 18:00:00,98.53,98.565,98.49,98.5,1110000000.0
2008-03-21 18:15:00,98.5,98.525,98.5,98.515,789600000.0
2008-03-21 18:30:00,98.515,98.52,98.49,98.5,893000000.0
2008-03-21 18:45:00,98.5,98.6,98.5,98.6,1086500000.0
2008-03-21 19:00:00,98.605,98.635,98.545,98.61,1515300000.0
2008-03-21 19:15:00,98.61,98.66,98.54,98.625,6406300000.0
2008-03-21 19:30:00,98.625,98.685,98.6,98.6,2369800000.0
2008-03-21 19:45:00,98.6,98.64,98.54,98.58,2045900000.0
2008-03-21 20:00:00,98.58,98.58,98.48,98.5,1999300000.0
2008-03-21 20:15:00,98.51,98.59,98.49,98.53,8503200000.0
2008-03-21 20:30:00,98.53,98.565,98.52,98.56,4947800000.0
2008-03-21 20:45:00,98.56,98.565,98.51,98.51,1528800000.0
2008-03-21 21:00:00,98.51,98.55,98.49,98.54,6789100000.0
2008-03-21 21:15:00,98.54,98.54,98.49,98.53,5881200000.0
2008-03-21 21:30:00,98.53,98.69,98.48,98.53,15945200000.0
2008-03-21 21:45:00,98.49,98.552,98.48,98.49,3055600000.0
2008-03-21 22:00:00,98.49,98.553,98.47,98.47,7295400000.0
2008-03-21 22:15:00,98.47,98.54,98.47,98.52,4959500000.0
2008-03-21 22:30:00,98.52,98.67,98.381,98.458,5988500000.0
2008-03-21 22:45:00,98.43,98.668,98.413,98.632,6341000000.0
2008-03-23 23:00:00,98.452,98.554,98.271,98.298,6145400000.0
2008-03-23 23:15:00,98.292,98.462,98.244,98.317,5829400000.0
2008-03-23 23:30:00,98.319,98.368,98.282,98.3,18282800000.0
2008-03-23 23:45:00,98.328,98.346,98.27,98.29,22793800000.0
2008-03-24 00:00:00,98.29,98.38,98.28,98.35,23378600000.0
2008-03-24 00:15:00,98.35,98.43,98.33,98.36,14572200000.0
2008-03-24 00:30:00,98.36,98.36,98.23,98.31,24815900000.0
2008-03-24 00:45:00,98.31,98.35,98.26,98.29,21268900000.0
2008-03-24 01:00:00,98.29,98.38,98.25,98.35,23980800000.0
2008-03-24 01:15:00,98.35,98.4,98.3,98.38,24273000000.0
2008-03-24 01:30:00,98.38,98.44,98.36,98.38,16837000000.0
2008-03-24 01:45:00,98.38,98.42,98.29,98.38,10608600000.0
2008-03-24 02:00:00,98.342,98.45,98.23,98.3,11091800000.0
2008-03-24 02:15:00,98.3,98.36,98.252,98.285,5977200000.0
2008-03-24 02:30:00,98.33,98.41,98.284,98.327,6991200000.0
2008-03-24 02:45:00,98.335,98.42,98.312,98.4,9044900000.0
2008-03-24 03:00:00,98.4,98.45,98.335,98.373,10602300000.0
2008-03-24 03:15:00,98.4,98.4,98.11,98.325,17746900000.0
2008-03-24 03:30:00,98.325,98.35,98.207,98.211,10761400000.0
2008-03-24 03:45:00,98.23,98.25,98.051,98.069,9378100001.0
2008-03-24 04:00:00,98.105,98.152,98.007,98.095,10777000000.0
2008-03-24 04:15:00,98.095,98.16,97.978,98.075,13596600000.0
2008-03-24 04:30:00,98.045,98.11,98.013,98.085,10446600000.0
2008-03-24 04:45:00,98.085,98.085,97.963,98.005,14618800000.0
2008-03-24 05:00:00,98.005,98.04,97.959,98.01,10042500000.0
2008-03-24 05:15:00,98.01,98.02,97.92,97.97,5381500000.0
2008-03-24 05:30:00,97.954,97.98,97.835,97.91,4701100000.0
2008-03-24 05:45:00,97.899,98.14,97.899,97.95,12430200000.0
2008-03-24 06:00:00,97.975,98.15,97.926,97.981,21274100000.0
2008-03-24 06:15:00,97.99,98.03,97.882,98.01,13071700000.0
2008-03-24 06:30:00,98.01,98.17,97.991,98.153,14105900000.0
2008-03-24 06:45:00,98.16,98.2,98.089,98.115,8178300000.0
2008-03-24 07:00:00,98.115,98.17,98.064,98.14,14087200000.0
2008-03-24 07:15:00,98.14,98.15,98.022,98.05,7404200000.0
2008-03-24 07:30:00,98.05,98.07,97.974,98.005,10553100000.0
2008-03-24 07:45:00,98.005,98.08,97.976,98.065,8805400000.0
2008-03-24 08:00:00,98.065,98.11,98.045,98.09,7227200000.0
2008-03-24 08:15:00,98.09,98.205,98.08,98.175,6778600000.0
2008-03-24 08:30:00,98.175,98.29,98.163,98.28,13665700000.0
2008-03-24 08:45:00,98.28,98.31,98.25,98.276,4654700000.0
2008-03-24 09:00:00,98.29,98.32,98.197,98.225,6088800000.0
2008-03-24 09:15:00,98.213,98.275,98.147,98.17,8029500000.0
2008-03-24 09:30:00,98.159,98.26,98.13,98.22,5351400000.0
2008-03-24 09:45:00,98.205,98.29,98.181,98.26,4941900000.0
2008-03-24 10:00:00,98.26,98.295,98.203,98.274,5858800000.0
2008-03-24 10:15:00,98.285,98.305,98.261,98.305,10951000000.0
2008-03-24 10:30:00,98.289,98.37,98.274,98.36,11950599999.0
2008-03-24 10:45:00,98.36,98.4,98.289,98.295,9865100001.0
2008-03-24 11:00:00,98.295,98.375,98.271,98.315,8899899999.0
2008-03-24 11:15:00,98.315,98.395,98.292,98.395,9308300000.0
2008-03-24 11:30:00,98.395,98.41,98.358,98.39,10231900000.0
2008-03-24 11:45:00,98.39,98.445,98.334,98.395,6951800000.0
2008-03-24 12:00:00,98.395,98.58,98.364,98.45,9530300003.0
2008-03-24 12:15:00,98.45,98.61,98.421,98.45,7278300001.0
2008-03-24 12:30:00,98.445,98.53,98.407,98.514,5413800000.0
2008-03-24 12:45:00,98.525,98.53,98.312,98.35,6232700000.0
2008-03-24 13:00:00,98.339,98.47,98.27,98.46,5943900000.0
2008-03-24 13:15:00,98.454,98.59,98.448,98.48,5882000000.0
2008-03-24 13:30:00,98.458,98.48,98.266,98.3,5244800000.0
2008-03-24 13:45:00,98.286,98.35,98.229,98.265,5806100000.0
2008-03-24 14:00:00,98.265,98.295,98.188,98.22,5968900000.0
2008-03-24 14:15:00,98.22,98.28,98.169,98.28,5479900000.0
2008-03-24 14:30:00,98.28,98.31,98.22,98.278,5424900000.0
2008-03-24 14:45:00,98.29,98.34,98.268,98.3,5172400000.0
2008-03-24 15:00:00,98.3,98.31,98.185,98.203,5169000000.0
2008-03-24 15:15:00,98.21,98.34,98.176,98.33,5578700000.0
2008-03-24 15:30:00,98.317,98.485,98.295,98.44,5408300000.0
2008-03-24 15:45:00,98.44,98.48,98.315,98.33,5377700000.0
2008-03-24 16:00:00,98.33,98.54,98.25,98.54,5517500000.0
2008-03-24 16:15:00,98.535,98.69,98.45,98.66,5342300000.0
2008-03-24 16:30:00,98.66,98.7,98.274,98.32,5476900000.0
2008-03-24 16:45:00,98.32,98.345,98.211,98.28,5180800000.0
2008-03-24 17:00:00,98.28,98.33,98.193,98.25,5412100000.0
2008-03-24 17:15:00,98.25,98.31,98.173,98.21,5061700000.0
2008-03-24 17:30:00,98.21,98.35,98.187,98.315,5091000000.0
2008-03-24 17:45:00,98.32,98.49,98.265,98.49,5488800000.0
2008-03-24 18:00:00,98.484,98.58,98.4,98.43,5048200000.0
2008-03-24 18:15:00,98.413,98.52,98.364,98.479,5501100000.0
2008-03-24 18:30:00,98.49,98.59,98.443,98.57,5400000000.0
2008-03-24 18:45:00,98.56,98.65,98.55,98.625,5038200000.0
2008-03-24 19:00:00,98.625,98.7,98.601,98.7,5079400000.0
2008-03-24 19:15:00,98.69,98.76,98.573,98.62,5044099999.0
2008-03-24 19:30:00,98.573,98.66,98.53,98.614,5168600000.0
2008-03-24 19:45:00,98.64,98.72,98.581,98.69,4966500000.0
2008-03-24 20:00:00,98.67,98.7,98.572,98.572,5085900000.0
2008-03-24 20:15:00,98.6,98.64,98.465,98.61,5249900000.0
2008-03-24 20:30:00,98.568,98.69,98.533,98.579,6141900000.0
2008-03-24 20:45:00,98.61,98.71,98.519,98.647,5426700000.0
2008-03-24 21:00:00,98.68,98.79,98.598,98.744,5306600000.0
2008-03-24 21:15:00,98.785,98.84,98.727,98.79,5433400000.0
2008-03-24 21:30:00,98.79,98.81,98.684,98.702,5353700000.0
2008-03-24 21:45:00,98.72,98.82,98.648,98.77,5206100000.0
2008-03-24 22:00:00,98.77,98.81,98.695,98.76,5108900000.0
2008-03-24 22:15:00,98.738,98.835,98.701,98.79,5420600000.0
2008-03-24 22:30:00,98.79,98.79,98.642,98.76,5314000000.0
2008-03-24 22:45:00,98.76,98.795,98.642,98.675,4773700000.0
2008-03-24 23:00:00,98.705,98.77,98.627,98.716,9148200000.0
2008-03-24 23:15:00,98.74,98.86,98.694,98.749,10630500000.0
2008-03-24 23:30:00,98.77,98.81,98.653,98.73,15824500000.0
2008-03-24 23:45:00,98.73,98.79,98.611,98.675,8420200000.0
2008-03-25 00:00:00,98.69,98.69,98.599,98.645,15271400000.0
2008-03-25 00:15:00,98.67,98.72,98.576,98.61,18993500000.0
2008-03-25 00:30:00,98.61,98.78,98.595,98.716,8381500000.0
2008-03-25 00:45:00,98.73,98.89,98.668,98.74,17119700000.0
2008-03-25 01:00:00,98.74,98.89,98.697,98.84,7368800000.0
2008-03-25 01:15:00,98.85,98.87,98.792,98.86,6115100000.0
2008-03-25 01:30:00,98.86,98.92,98.791,98.88,11389000001.0
2008-03-25 01:45:00,98.88,98.9,98.79,98.813,11035699997.0
2008-03-25 02:00:00,98.85,98.93,98.745,98.91,12452300000.0
2008-03-25 02:15:00,98.91,98.95,98.778,98.86,11051200000.0
2008-03-25 02:30:00,98.86,98.88,98.711,98.82,7368100000.0
2008-03-25 02:45:00,98.788,98.86,98.721,98.81,9609900000.0
2008-03-25 03:00:00,98.81,98.83,98.489,98.65,9865400001.0
2008-03-25 03:15:00,98.65,98.84,98.621,98.82,8074500000.0
2008-03-25 03:30:00,98.796,98.91,98.78,98.84,12780100000.0
2008-03-25 03:45:00,98.805,98.99,98.783,98.92,11857999999.0
2008-03-25 04:00:00,98.895,98.95,98.779,98.87,6000299997.0
2008-03-25 04:15:00,98.869,99.025,98.849,98.871,10251800000.0
2008-03-25 04:30:00,98.91,99.08,98.781,99.016,12857299999.0
2008-03-25 04:45:00,99.018,99.15,98.92,99.07,8330300000.0
2008-03-25 05:00:00,99.065,99.255,99.054,99.09,7991800000.0
2008-03-25 05:15:00,99.09,99.105,98.875,99.009,9721400000.0
2008-03-25 05:30:00,99.015,99.12,98.953,99.11,8321500000.0
2008-03-25 05:45:00,99.11,99.15,98.989,99.077,18935300000.0
2008-03-25 06:00:00,99.1,99.315,99.03,99.235,9867000000.0
2008-03-25 06:15:00,99.212,99.235,98.967,98.975,14194500000.0
2008-03-25 06:30:00,98.962,99.055,98.895,98.965,20643000000.0
2008-03-25 06:45:00,98.965,99.145,98.932,99.079,18473400000.0
2008-03-25 07:00:00,99.075,99.085,98.88,98.915,24625400000.0
2008-03-25 07:15:00,98.915,98.945,98.788,98.835,16088999999.0
2008-03-25 07:30:00,98.835,98.885,98.733,98.818,10476300000.0
2008-03-25 07:45:00,98.835,98.99,98.807,98.87,5748800000.0
2008-03-25 08:00:00,98.86,98.98,98.81,98.855,10183200000.0
2008-03-25 08:15:00,98.855,98.955,98.802,98.814,10478700000.0
2008-03-25 08:30:00,98.82,98.92,98.809,98.88,6153000000.0
2008-03-25 08:45:00,98.88,98.975,98.858,98.956,5151700000.0
2008-03-25 09:00:00,98.96,99.01,98.871,98.935,4923900000.0
2008-03-25 09:15:00,98.935,99.01,98.885,98.976,5137900000.0
2008-03-25 09:30:00,98.99,99.06,98.894,99.03,4946600000.0
2008-03-25 09:45:00,99.05,99.24,99.024,99.202,5265500000.0
2008-03-25 10:00:00,99.195,99.225,99.025,99.2,4953100000.0
2008-03-25 10:15:00,99.2,99.3,99.097,99.27,4698500000.0
2008-03-25 10:30:00,99.27,99.295,99.089,99.143,4968400000.0
2008-03-25 10:45:00,99.16,99.2,99.128,99.195,5066900000.0
2008-03-25 11:00:00,99.195,99.215,99.087,99.13,4948300000.0
2008-03-25 11:15:00,99.126,99.2,99.118,99.147,5359100000.0
2008-03-25 11:30:00,99.15,99.22,99.092,99.21,5761700000.0
2008-03-25 11:45:00,99.2,99.285,99.146,99.22,5021000000.0
2008-03-25 12:00:00,99.22,99.25,99.112,99.135,4887600000.0
2008-03-25 12:15:00,99.122,99.22,99.085,99.2,5063900000.0
2008-03-25 12:30:00,99.2,99.315,99.123,99.3,5477400000.0
2008-03-25 12:45:00,99.3,99.39,99.249,99.37,5147100000.0
2008-03-25 13:00:00,99.37,99.415,99.268,99.405,5391800000.0
2008-03-25 13:15:00,99.415,99.48,99.345,99.48,4762100000.0
2008-03-25 13:30:00,99.465,99.495,99.344,99.42,5373500000.0
2008-03-25 13:45:00,99.41,99.44,99.316,99.41,5549200000.0
2008-03-25 14:00:00,99.394,99.465,99.325,99.37,5436300000.0
2008-03-25 14:15:00,99.358,99.385,99.281,99.298,5893500000.0
2008-03-25 14:30:00,99.31,99.41,99.179,99.215,5243700000.0
2008-03-25 14:45:00,99.215,99.23,99.11,99.16,5618400000.0
2008-03-25 15:00:00,99.16,99.19,99.04,99.11,5301600000.0
2008-03-25 15:15:00,99.095,99.14,98.97,99.007,5457100000.0
2008-03-25 15:30:00,99.017,99.13,99.008,99.06,5186200000.0
2008-03-25 15:45:00,99.06,99.115,98.92,99.01,5967100000.0
2008-03-25 16:00:00,99.01,99.01,98.816,98.881,5779900000.0
2008-03-25 16:15:00,98.879,98.98,98.866,98.9,5656700000.0
2008-03-25 16:30:00,98.883,98.91,98.773,98.83,5191200000.0
2008-03-25 16:45:00,98.823,98.94,98.789,98.92,5579100000.0
2008-03-25 17:00:00,98.903,99.09,98.896,99.03,5633900000.0
2008-03-25 17:15:00,99.04,99.2,99.009,99.16,5320500000.0
2008-03-25 17:30:00,99.148,99.22,99.07,99.2,5010000000.0
2008-03-25 17:45:00,99.2,99.24,99.092,99.163,5072300000.0
2008-03-25 18:00:00,99.173,99.3,99.164,99.239,5030300000.0
2008-03-25 18:15:00,99.25,99.34,99.241,99.34,5034900000.0
2008-03-25 18:30:00,99.34,99.39,99.258,99.27,5340200000.0
2008-03-25 18:45:00,99.27,99.35,99.223,99.3,5021500000.0
2008-03-25 19:00:00,99.3,99.35,99.269,99.33,5227600000.0
2008-03-25 19:15:00,99.312,99.33,99.206,99.27,4995900000.0
2008-03-25 19:30:00,99.31,99.35,99.195,99.26,5161100000.0
2008-03-25 19:45:00,99.235,99.38,99.207,99.25,5303500000.0
2008-03-25 20:00:00,99.25,99.43,99.177,99.342,5111200000.0
2008-03-25 20:15:00,99.342,99.49,99.321,99.39,5325600000.0
2008-03-25 20:30:00,99.353,99.42,99.262,99.301,5141700000.0
2008-03-25 20:45:00,99.33,99.39,99.277,99.37,5057100000.0
2008-03-25 21:00:00,99.37,99.435,99.291,99.329,5151100000.0
2008-03-25 21:15:00,99.36,99.405,99.302,99.36,5088600000.0
2008-03-25 21:30:00,99.31,99.41,99.288,99.34,5030100000.0
2008-03-25 21:45:00,99.316,99.37,99.251,99.324,5237299999.0
2008-03-25 22:00:00,99.345,99.41,99.285,99.385,5106000000.0
2008-03-25 22:15:00,99.385,99.425,99.31,99.375,4904300000.0
2008-03-25 22:30:00,99.342,99.52,99.315,99.46,4964700000.0
2008-03-25 22:45:00,99.434,99.54,99.351,99.45,5198600000.0
2008-03-25 23:00:00,99.418,99.45,99.289,99.36,13018900000.0
2008-03-25 23:15:00,99.36,99.47,99.33,99.37,9995500000.0
2008-03-25 23:30:00,99.37,99.44,99.268,99.37,12285000000.0
2008-03-25 23:45:00,99.343,99.37,99.22,99.3,11784400000.0
2008-03-26 00:00:00,99.3,99.35,99.118,99.238,11129600000.0
2008-03-26 00:15:00,99.26,99.29,99.081,99.11,14454800000.0
2008-03-26 00:30:00,99.092,99.21,99.089,99.205,11121300000.0
2008-03-26 00:45:00,99.205,99.255,99.135,99.185,11606100000.0
2008-03-26 01:00:00,99.22,99.24,99.08,99.14,17405600000.0
2008-03-26 01:15:00,99.14,99.19,99.095,99.16,16995600000.0
2008-03-26 01:30:00,99.16,99.28,99.12,99.237,9946000000.0
2008-03-26 01:45:00,99.236,99.26,99.136,99.19,12027400000.0
2008-03-26 02:00:00,99.19,99.28,99.11,99.25,4039300002.0
2008-03-26 02:15:00,99.25,99.31,99.14,99.15,6994800000.0
2008-03-26 02:30:00,99.15,99.24,99.03,99.17,6123400002.0
2008-03-26 02:45:00,99.17,99.195,99.06,99.16,8212100005.0
2008-03-26 03:00:00,99.16,99.18,99.045,99.085,5881500000.0
2008-03-26 03:15:00,99.085,99.17,99.06,99.1,7504600000.0
2008-03-26 03:30:00,99.1,99.18,99.045,99.18,5856900000.0
2008-03-26 03:45:00,99.18,99.18,99.0,99.08,1168400000.0
2008-03-26 04:00:00,99.08,99.15,99.045,99.08,1107300000.0
2008-03-26 04:15:00,99.08,99.15,99.065,99.105,1380200000.0
2008-03-26 04:30:00,99.105,99.23,99.095,99.22,1236000000.0
2008-03-26 04:45:00,99.22,99.33,99.14,99.31,1784000000.0
2008-03-26 05:00:00,99.31,99.34,99.2,99.27,2215900000.0
2008-03-26 05:15:00,99.27,99.27,99.165,99.17,3396500000.0
2008-03-26 05:30:00,99.17,99.25,99.155,99.225,10222100000.0
2008-03-26 05:45:00,99.225,99.23,99.15,99.165,4502200000.0
2008-03-26 06:00:00,99.165,99.26,99.08,99.14,1795000000.0
2008-03-26 06:15:00,99.14,99.19,99.04,99.16,2076200000.0
2008-03-26 06:30:00,99.16,99.25,99.075,99.2,9526500000.0
2008-03-26 06:45:00,99.21,99.23,99.08,99.12,9309600000.0
2008-03-26 07:00:00,99.12,99.2,99.105,99.15,1331700000.0
2008-03-26 07:15:00,99.15,99.24,99.12,99.17,1028300000.0
2008-03-26 07:30:00,99.17,99.245,99.15,99.2,1003300000.0
2008-03-26 07:45:00,99.2,99.22,99.12,99.175,927900000.0
2008-03-26 08:00:00,99.175,99.28,99.11,99.22,1989400000.0
2008-03-26 08:15:00,99.22,99.32,99.065,99.08,4637000000.0
2008-03-26 08:30:00,99.08,99.18,99.08,99.145,1212500000.0
2008-03-26 08:45:00,99.14,99.215,99.12,99.12,1113200000.0
2008-03-26 09:00:00,99.12,99.26,99.09,99.2,1202500000.0
2008-03-26 09:15:00,99.2,99.21,99.115,99.145,1218600000.0
2008-03-26 09:30:00,99.145,99.33,99.135,99.24,1560000000.0
2008-03-26 09:45:00,99.24,99.36,99.22,99.27,1393000000.0
2008-03-26 10:00:00,99.27,99.33,99.2,99.235,1463900000.0
2008-03-26 10:15:00,99.235,99.34,99.22,99.24,1520500000.0
2008-03-26 10:30:00,99.24,99.295,99.19,99.21,1286000000.0
2008-03-26 10:45:00,99.21,99.22,99.11,99.16,1549600000.0
2008-03-26 11:00:00,99.16,99.71,99.16,99.58,1721500000.0
2008-03-26 11:15:00,99.58,99.67,99.28,99.3,1640200000.0
2008-03-26 11:30:00,99.3,99.36,99.09,99.29,2040600000.0
2008-03-26 11:45:00,99.29,99.41,99.24,99.32,1862300000.0
2008-03-26 12:00:00,99.32,99.42,99.27,99.33,1342400000.0
2008-03-26 12:15:00,99.34,99.5,99.32,99.47,1861100000.0
2008-03-26 12:30:00,99.47,99.5,99.395,99.44,1806400000.0
2008-03-26 12:45:00,99.44,99.54,99.29,99.33,1934400000.0
2008-03-26 13:00:00,99.33,99.455,99.32,99.44,1772800000.0
2008-03-26 13:15:00,99.44,99.57,99.44,99.53,1484700000.0
2008-03-26 13:30:00,99.535,99.61,99.49,99.59,1583700000.0
2008-03-26 13:45:00,99.59,99.59,99.36,99.39,1498500000.0
2008-03-26 14:00:00,99.39,99.45,99.35,99.44,2002100000.0
2008-03-26 14:15:00,99.44,99.52,99.335,99.465,2323000000.0
2008-03-26 14:30:00,99.465,99.465,99.23,99.33,2025500000.0
2008-03-26 14:45:00,99.33,99.41,99.32,99.36,1409500000.0
2008-03-26 15:00:00,99.36,99.4,99.34,99.37,1269800000.0
2008-03-26 15:15:00,99.37,99.41,99.34,99.38,1791400000.0
2008-03-26 15:30:00,99.38,99.45,99.33,99.4,1397100000.0
2008-03-26 15:45:00,99.4,99.415,99.245,99.255,1678400000.0
2008-03-26 16:00:00,99.255,99.41,99.2,99.27,2451300000.0
2008-03-26 16:15:00,99.27,99.34,99.24,99.31,1318100000.0
2008-03-26 16:30:00,99.31,99.44,99.28,99.37,1389800000.0
2008-03-26 16:45:00,99.37,99.41,99.32,99.35,1087800000.0
2008-03-26 17:00:00,99.35,99.46,99.34,99.39,916200000.0
2008-03-26 17:15:00,99.39,99.48,99.34,99.48,1026200000.0
2008-03-26 17:30:00,99.47,99.54,99.44,99.5,963000000.0
2008-03-26 17:45:00,99.5,99.68,99.48,99.56,1184500000.0
2008-03-26 18:00:00,99.56,99.64,99.53,99.63,991800000.0
2008-03-26 18:15:00,99.63,99.78,99.6,99.74,942600000.0
2008-03-26 18:30:00,99.74,99.8,99.68,99.75,1289200000.0
2008-03-26 18:45:00,99.76,99.89,99.69,99.89,1011200000.0
2008-03-26 19:00:00,99.89,99.91,99.61,99.71,1230400000.0
2008-03-26 19:15:00,99.71,99.84,99.68,99.82,1334600000.0
2008-03-26 19:30:00,99.82,100.1,99.765,100.03,1139000000.0
2008-03-26 19:45:00,100.03,100.21,100.02,100.18,758700000.0
2008-03-26 20:00:00,100.18,100.19,100.06,100.11,679000000.0
2008-03-26 20:15:00,100.12,100.29,100.12,100.23,838200000.0
2008-03-26 20:30:00,100.23,100.27,100.19,100.22,879000000.0
2008-03-26 20:45:00,100.22,100.28,100.17,100.25,911200000.0
2008-03-26 21:00:00,100.25,100.38,100.14,100.21,864200000.0
2008-03-26 21:15:00,100.21,100.23,100.12,100.15,3488900000.0
2008-03-26 21:30:00,100.15,100.24,100.12,100.23,3000100000.0
2008-03-26 21:45:00,100.23,100.31,100.21,100.3,1181100000.0
2008-03-26 22:00:00,100.3,100.33,100.13,100.16,4230600000.0
2008-03-26 22:15:00,100.16,100.2,100.09,100.18,4455100000.0
2008-03-26 22:30:00,100.18,100.19,100.1,100.18,5053399997.0
2008-03-26 22:45:00,100.18,100.29,100.15,100.28,5360100000.0
2008-03-26 23:00:00,100.28,100.29,100.095,100.12,4590200000.0
2008-03-26 23:15:00,100.12,100.22,100.095,100.15,1276100000.0
2008-03-26 23:30:00,100.15,100.15,100.035,100.06,8450000000.0
2008-03-26 23:45:00,100.06,100.13,100.05,100.08,15713600000.0
2008-03-27 00:00:00,100.08,100.08,99.86,99.9,8377600000.0
2008-03-27 00:15:00,99.9,99.97,99.9,99.96,2743200000.0
2008-03-27 00:30:00,99.96,99.96,99.89,99.92,5249400000.0
2008-03-27 00:45:00,99.92,100.05,99.91,99.95,6077500001.0
2008-03-27 01:00:00,99.95,100.01,99.86,100.01,7317200000.0
2008-03-27 01:15:00,100.01,100.01,99.89,99.91,2156700000.0
2008-03-27 01:30:00,99.91,100.06,99.9,100.04,2889900000.0
2008-03-27 01:45:00,100.04,100.07,99.9,99.935,1912100000.0
2008-03-27 02:00:00,99.935,99.97,99.81,99.91,1447600000.0
2008-03-27 02:15:00,99.91,99.95,99.795,99.795,2474000000.0
2008-03-27 02:30:00,99.805,99.89,99.73,99.73,1640500000.0
2008-03-27 02:45:00,99.73,99.8,99.655,99.715,2795900000.0
2008-03-27 03:00:00,99.715,99.83,99.535,99.765,3669900000.0
2008-03-27 03:15:00,99.765,99.82,99.7,99.74,1361000000.0
2008-03-27 03:30:00,99.74,99.81,99.59,99.68,1813200000.0
2008-03-27 03:45:00,99.68,99.765,99.605,99.64,5687400000.0
2008-03-27 04:00:00,99.64,99.72,99.59,99.72,2038300000.0
2008-03-27 04:15:00,99.72,99.735,99.57,99.58,1358700000.0
2008-03-27 04:30:00,99.58,99.67,99.525,99.53,1401600000.0
2008-03-27 04:45:00,99.53,99.68,99.52,99.645,1836800000.0
2008-03-27 05:00:00,99.645,99.695,99.59,99.64,1471800000.0
2008-03-27 05:15:00,99.64,99.655,99.495,99.58,5010000000.0
2008-03-27 05:30:00,99.58,99.63,99.55,99.6,4953800000.0
2008-03-27 05:45:00,99.6,99.78,99.6,99.77,3281400000.0
2008-03-27 06:00:00,99.77,99.865,99.71,99.86,3080000000.0
2008-03-27 06:15:00,99.86,99.885,99.755,99.84,5289600000.0
2008-03-27 06:30:00,99.84,99.86,99.71,99.835,1737500000.0
2008-03-27 06:45:00,99.835,99.9,99.73,99.76,3968400000.0
2008-03-27 07:00:00,99.76,99.81,99.7,99.78,2837800000.0
2008-03-27 07:15:00,99.78,99.86,99.725,99.76,1141100000.0
2008-03-27 07:30:00,99.76,99.89,99.74,99.81,2220600000.0
2008-03-27 07:45:00,99.81,99.87,99.755,99.79,3069000000.0
2008-03-27 08:00:00,99.785,99.83,99.63,99.705,2647200000.0
2008-03-27 08:15:00,99.71,99.8,99.695,99.75,4671700000.0
2008-03-27 08:30:00,99.75,99.885,99.69,99.825,1237500000.0
2008-03-27 08:45:00,99.825,99.84,99.755,99.81,1189500000.0
2008-03-27 09:00:00,99.81,99.9,99.785,99.83,1196100000.0
2008-03-27 09:15:00,99.83,99.9,99.79,99.875,1579100000.0
2008-03-27 09:30:00,99.875,100.02,99.865,99.865,1479600000.0
2008-03-27 09:45:00,99.865,99.945,99.81,99.83,1471200000.0
2008-03-27 10:00:00,99.83,99.89,99.66,99.71,1856400000.0
2008-03-27 10:15:00,99.715,99.96,99.69,99.85,2214500000.0
2008-03-27 10:30:00,99.85,99.94,99.76,99.865,2674400000.0
2008-03-27 10:45:00,99.865,99.925,99.775,99.83,1114500000.0
2008-03-27 11:00:00,99.825,100.0,99.825,99.96,1009200000.0
2008-03-27 11:15:00,99.96,99.99,99.805,99.815,1185900000.0
2008-03-27 11:30:00,99.815,99.96,99.81,99.94,1409500000.0
2008-03-27 11:45:00,99.94,100.0,99.855,99.95,1408400000.0
2008-03-27 12:00:00,99.95,100.11,99.93,100.03,1362600000.0
2008-03-27 12:15:00,100.04,100.18,100.02,100.09,1290900000.0
2008-03-27 12:30:00,100.09,100.14,100.045,100.095,2038300000.0
2008-03-27 12:45:00,100.095,100.245,100.09,100.225,3229700000.0
2008-03-27 13:00:00,100.22,100.235,100.025,100.09,2205000000.0
2008-03-27 13:15:00,100.09,100.175,100.055,100.13,1808100000.0
2008-03-27 13:30:00,100.13,100.205,100.09,100.185,1652100000.0
2008-03-27 13:45:00,100.18,100.235,100.1,100.17,1674600000.0
2008-03-27 14:00:00,100.185,100.21,100.08,100.185,4448200000.0
2008-03-27 14:15:00,100.185,100.225,100.085,100.095,4457700000.0
2008-03-27 14:30:00,100.095,100.445,100.09,100.35,6043300000.0
2008-03-27 14:45:00,100.355,100.375,100.23,100.275,7157600000.0
2008-03-27 15:00:00,100.275,100.4,100.25,100.365,3430200000.0
2008-03-27 15:15:00,100.375,100.545,100.33,100.485,5520600000.0
2008-03-27 15:30:00,100.485,100.535,100.365,100.385,4795800000.0
2008-03-27 15:45:00,100.385,100.465,100.26,100.42,1945400000.0
2008-03-27 16:00:00,100.42,100.44,100.24,100.27,1140000000.0
2008-03-27 16:15:00,100.27,100.31,100.075,100.26,1503900000.0
2008-03-27 16:30:00,100.24,100.285,100.1,100.21,1150600000.0
2008-03-27 16:45:00,100.24,100.24,100.08,100.2,1119800000.0
2008-03-27 17:00:00,100.19,100.28,100.15,100.17,1046200000.0
2008-03-27 17:15:00,100.17,100.4,100.16,100.34,1404000000.0
2008-03-27 17:30:00,100.34,100.425,100.25,100.41,1061900000.0
2008-03-27 17:45:00,100.415,100.58,100.37,100.545,1976600000.0
2008-03-27 18:00:00,100.545,100.58,100.41,100.55,1154700000.0
2008-03-27 18:15:00,100.55,100.59,100.5,100.57,1318700000.0
2008-03-27 18:30:00,100.57,100.61,100.5,100.56,1063300000.0
2008-03-27 18:45:00,100.56,100.58,100.46,100.47,1068000000.0
2008-03-27 19:00:00,100.47,100.57,100.47,100.54,1143600000.0
2008-03-27 19:15:00,100.54,100.585,100.41,100.42,1374200000.0
2008-03-27 19:30:00,100.42,100.44,100.29,100.4,1825100000.0
2008-03-27 19:45:00,100.4,100.465,100.375,100.4,1042900000.0
2008-03-27 20:00:00,100.4,100.465,100.335,100.45,1121700000.0
2008-03-27 20:15:00,100.45,100.48,100.32,100.35,1292000000.0
2008-03-27 20:30:00,100.35,100.505,100.35,100.42,1093200000.0
2008-03-27 20:45:00,100.42,100.46,100.305,100.37,1071500000.0
2008-03-27 21:00:00,100.37,100.42,100.3,100.35,1118500000.0
2008-03-27 21:15:00,100.35,100.365,100.27,100.285,1044200000.0
2008-03-27 21:30:00,100.285,100.315,100.1,100.22,1446300000.0
2008-03-27 21:45:00,100.22,100.32,100.15,100.27,1599000000.0
2008-03-27 22:00:00,100.27,100.32,100.21,100.29,1843800000.0
2008-03-27 22:15:00,100.29,100.33,100.21,100.25,3209400000.0
2008-03-27 22:30:00,100.25,100.33,100.21,100.27,1104700000.0
2008-03-27 22:45:00,100.27,100.3,100.185,100.21,1118000000.0
2008-03-27 23:00:00,100.21,100.28,100.14,100.28,5065100000.0
2008-03-27 23:15:00,100.28,100.31,100.185,100.29,1084500000.0
2008-03-27 23:30:00,100.29,100.38,100.27,100.34,6235600000.0
2008-03-27 23:45:00,100.34,100.34,100.22,100.25,2145500000.0
2008-03-28 00:00:00,100.25,100.31,100.21,100.25,7164900000.0
2008-03-28 00:15:00,100.25,100.36,100.25,100.335,4301100000.0
2008-03-28 00:30:00,100.335,100.49,100.335,100.43,5150399998.0
2008-03-28 00:45:00,100.43,100.46,100.28,100.32,3319200000.0
2008-03-28 01:00:00,100.35,100.4,100.28,100.3,4186200000.0
2008-03-28 01:15:00,100.3,100.38,100.23,100.3,1426200000.0
2008-03-28 01:30:00,100.3,100.35,100.22,100.27,5956400000.0
2008-03-28 01:45:00,100.27,100.31,100.22,100.3,6757500000.0
2008-03-28 02:00:00,100.3,100.31,100.19,100.22,7616800000.0
2008-03-28 02:15:00,100.22,100.24,100.17,100.18,6723300000.0
2008-03-28 02:30:00,100.18,100.23,100.06,100.07,5710600000.0
2008-03-28 02:45:00,100.07,100.11,99.95,100.07,5558000000.0
2008-03-28 03:00:00,100.07,100.14,100.0,100.11,3079500000.0
2008-03-28 03:15:00,100.11,100.13,100.05,100.09,8279300000.0
2008-03-28 03:30:00,100.08,100.15,100.03,100.07,9022699999.0
2008-03-28 03:45:00,100.07,100.21,100.07,100.14,5599000000.0
2008-03-28 04:00:00,100.15,100.24,100.12,100.22,8346500000.0
2008-03-28 04:15:00,100.22,100.31,100.18,100.22,5838700000.0
2008-03-28 04:30:00,100.22,100.23,100.17,100.17,3180500000.0
2008-03-28 04:45:00,100.17,100.41,100.12,100.27,12225800000.0
2008-03-28 05:00:00,100.26,100.43,100.23,100.3,5059000000.0
2008-03-28 05:15:00,100.3,100.4,100.25,100.35,3768200000.0
2008-03-28 05:30:00,100.35,100.57,100.33,100.48,8623800000.0
2008-03-28 05:45:00,100.48,100.5,100.35,100.36,21677800000.0
2008-03-28 06:00:00,100.37,100.47,100.285,100.31,9232100000.0
2008-03-28 06:15:00,100.31,100.4,100.3,100.4,1011700000.0
2008-03-28 06:30:00,100.4,100.46,100.38,100.44,1202600000.0
2008-03-28 06:45:00,100.44,100.46,100.265,100.39,1217700000.0
2008-03-28 07:00:00,100.39,100.4,100.31,100.36,1043500000.0
2008-03-28 07:15:00,100.36,100.4,100.205,100.235,1970400000.0
2008-03-28 07:30:00,100.235,100.33,100.18,100.23,5193200000.0
2008-03-28 07:45:00,100.23,100.255,100.16,100.23,2680500000.0
2008-03-28 08:00:00,100.225,100.3,100.18,100.25,2353700000.0
2008-03-28 08:15:00,100.25,100.31,100.22,100.28,1117500000.0
2008-03-28 08:30:00,100.28,100.365,100.235,100.35,2004200000.0
2008-03-28 08:45:00,100.35,100.385,100.09,100.21,1502500000.0
2008-03-28 09:00:00,100.21,100.265,100.155,100.225,1108800000.0
2008-03-28 09:15:00,100.225,100.35,100.095,100.28,1403200000.0
2008-03-28 09:30:00,100.28,100.33,100.17,100.3,1178300000.0
2008-03-28 09:45:00,100.295,100.39,100.24,100.28,1461200000.0
2008-03-28 10:00:00,100.28,100.34,100.125,100.18,1720000000.0
2008-03-28 10:15:00,100.18,100.22,100.04,100.13,1398700000.0
2008-03-28 10:30:00,100.12,100.22,100.075,100.16,1204900000.0
2008-03-28 10:45:00,100.16,100.33,100.15,100.23,1346500000.0
2008-03-28 11:00:00,100.22,100.39,100.2,100.38,1108700000.0
2008-03-28 11:15:00,100.38,100.58,100.37,100.54,1236500000.0
2008-03-28 11:30:00,100.53,100.65,100.41,100.6,1612000000.0
2008-03-28 11:45:00,100.6,100.7,100.555,100.66,1105500000.0
2008-03-28 12:00:00,100.65,100.72,100.46,100.54,1277900000.0
2008-03-28 12:15:00,100.54,100.59,100.47,100.49,1169700000.0
2008-03-28 12:30:00,100.5,100.56,100.405,100.455,2169600000.0
2008-03-28 12:45:00,100.45,100.605,100.43,100.47,1286500000.0
2008-03-28 13:00:00,100.47,100.54,100.415,100.45,1455500000.0
2008-03-28 13:15:00,100.45,100.58,100.39,100.47,1269800000.0
2008-03-28 13:30:00,100.475,100.51,100.355,100.37,1135500000.0
2008-03-28 13:45:00,100.37,100.425,100.28,100.31,1154800000.0
2008-03-28 14:00:00,100.32,100.38,100.28,100.38,970900000.0
2008-03-28 14:15:00,100.38,100.39,100.21,100.25,1457100000.0
2008-03-28 14:30:00,100.25,100.43,100.22,100.29,1583000000.0
2008-03-28 14:45:00,100.29,100.4,100.22,100.31,1718900000.0
2008-03-28 15:00:00,100.31,100.4,100.3,100.33,1099200000.0
2008-03-28 15:15:00,100.32,100.36,100.13,100.14,1069400000.0
2008-03-28 15:30:00,100.14,100.17,100.02,100.06,1161400000.0
2008-03-28 15:45:00,100.06,100.205,100.03,100.16,1643500000.0
2008-03-28 16:00:00,100.16,100.21,100.05,100.16,1190800000.0
2008-03-28 16:15:00,100.16,100.22,99.9,99.95,1405800000.0
2008-03-28 16:30:00,99.95,100.03,99.89,99.95,1339400000.0
2008-03-28 16:45:00,99.95,99.98,99.83,99.84,1325000000.0
2008-03-28 17:00:00,99.84,99.9,99.75,99.86,1350000000.0
2008-03-28 17:15:00,99.86,99.97,99.815,99.87,1076700000.0
2008-03-28 17:30:00,99.87,99.91,99.82,99.89,1127000000.0
2008-03-28 17:45:00,99.89,99.93,99.845,99.89,1358100000.0
2008-03-28 18:00:00,99.88,99.88,99.77,99.81,1306500000.0
2008-03-28 18:15:00,99.8,99.81,99.7,99.765,1144300000.0
2008-03-28 18:30:00,99.765,99.83,99.72,99.73,1013500000.0
2008-03-28 18:45:00,99.73,99.81,99.67,99.705,1127700000.0
2008-03-28 19:00:00,99.71,99.82,99.7,99.77,1155300000.0
2008-03-28 19:15:00,99.77,99.83,99.745,99.76,1185400000.0
2008-03-28 19:30:00,99.76,99.85,99.73,99.755,1049000000.0
2008-03-28 19:45:00,99.76,99.91,99.75,99.88,1078500000.0
2008-03-28 20:00:00,99.88,99.88,99.76,99.77,1100000000.0
2008-03-28 20:15:00,99.77,99.77,99.71,99.745,1219400000.0
2008-03-28 20:30:00,99.74,99.76,99.7,99.71,1748800000.0
2008-03-28 20:45:00,99.71,99.71,99.595,99.64,1166600000.0
2008-03-28 21:00:00,99.67,99.725,99.58,99.705,997100000.0
2008-03-28 21:15:00,99.705,99.82,99.64,99.76,1439900000.0
2008-03-28 21:30:00,99.76,99.825,99.71,99.715,1104200000.0
2008-03-28 21:45:00,99.715,99.73,99.6,99.695,3817200000.0
2008-03-28 22:00:00,99.69,99.74,99.68,99.69,4376500000.0
2008-03-28 22:15:00,99.69,99.74,99.64,99.69,2696200000.0
2008-03-28 22:30:00,99.69,99.82,99.66,99.81,18165300000.0
2008-03-28 22:45:00,99.81,99.82,99.635,99.635,14699700000.0
2008-03-30 23:00:00,99.687,99.765,99.496,99.69,11843100000.0
2008-03-30 23:15:00,99.681,99.71,99.549,99.568,12236500000.0
2008-03-30 23:30:00,99.535,99.6,99.52,99.585,542600000.0
2008-03-30 23:45:00,99.58,99.615,99.485,99.51,5067900000.0
2008-03-31 00:00:00,99.51,99.635,99.48,99.49,2487100000.0
2008-03-31 00:15:00,99.49,99.53,99.4,99.45,6178900000.0
2008-03-31 00:30:00,99.45,99.52,99.37,99.47,4937700000.0
2008-03-31 00:45:00,99.47,99.515,99.39,99.415,7669000000.0
2008-03-31 01:00:00,99.415,99.61,99.295,99.525,1158000000.0
2008-03-31 01:15:00,99.525,99.62,99.49,99.56,1905200000.0
2008-03-31 01:30:00,99.56,99.57,99.395,99.455,1701800000.0
2008-03-31 01:45:00,99.455,99.585,99.4,99.545,2411000000.0
2008-03-31 02:00:00,99.545,99.73,99.415,99.73,5191200000.0
2008-03-31 02:15:00,99.72,99.925,99.705,99.875,5933800000.0
2008-03-31 02:30:00,99.875,99.925,99.83,99.905,6171800000.0
2008-03-31 02:45:00,99.905,100.51,99.895,100.175,6552899999.0
2008-03-31 03:00:00,100.165,100.33,100.04,100.1,3344200000.0
2008-03-31 03:15:00,100.1,100.12,99.96,100.02,6850100000.0
2008-03-31 03:30:00,100.02,100.12,99.94,100.07,13374700000.0
2008-03-31 03:45:00,100.07,100.13,100.02,100.11,14682499981.0
2008-03-31 04:00:00,100.11,100.18,100.09,100.13,12944999997.0
2008-03-31 04:15:00,100.13,100.18,100.06,100.13,16472600000.0
2008-03-31 04:30:00,100.13,100.19,100.11,100.18,14613200000.0
2008-03-31 04:45:00,100.2,100.27,100.16,100.25,12859500000.0
2008-03-31 05:00:00,100.25,100.35,100.24,100.31,4723200000.0
2008-03-31 05:15:00,100.31,100.37,100.175,100.2,5716800000.0
2008-03-31 05:30:00,100.2,100.23,100.095,100.23,8901100000.0
2008-03-31 05:45:00,100.23,100.28,100.135,100.17,2434800000.0
2008-03-31 06:00:00,100.17,100.19,100.025,100.115,4912400000.0
2008-03-31 06:15:00,100.115,100.16,99.95,100.03,10397300000.0
2008-03-31 06:30:00,100.03,100.07,99.965,100.02,2514100000.0
2008-03-31 06:45:00,100.02,100.1,99.975,100.1,14353400000.0
2008-03-31 07:00:00,100.1,100.115,99.91,99.965,10944600000.0
2008-03-31 07:15:00,99.965,100.0,99.85,99.88,6297600000.0
2008-03-31 07:30:00,99.88,100.09,99.87,100.035,919200000.0
2008-03-31 07:45:00,100.035,100.05,99.895,100.015,1226800000.0
2008-03-31 08:00:00,100.025,100.065,99.895,99.925,926800000.0
2008-03-31 08:15:00,99.925,100.06,99.9,100.045,1065400000.0
2008-03-31 08:30:00,100.045,100.145,100.005,100.09,1241800000.0
2008-03-31 08:45:00,100.09,100.1,100.01,100.06,1366700000.0
2008-03-31 09:00:00,100.06,100.165,99.88,99.99,1924800000.0
2008-03-31 09:15:00,99.99,100.06,99.92,100.015,1330700000.0
2008-03-31 09:30:00,100.01,100.13,99.91,99.955,1162200000.0
2008-03-31 09:45:00,99.945,100.05,99.88,100.01,1111900000.0
2008-03-31 10:00:00,100.01,100.11,100.01,100.06,848600000.0
2008-03-31 10:15:00,100.06,100.1,99.96,99.97,1031000000.0
2008-03-31 10:30:00,99.97,100.08,99.92,100.06,1259000000.0
2008-03-31 10:45:00,100.06,100.09,99.96,100.08,1000500000.0
2008-03-31 11:00:00,100.08,100.26,100.05,100.06,1438900000.0
2008-03-31 11:15:00,100.06,100.07,99.935,100.01,1242300000.0
2008-03-31 11:30:00,100.01,100.14,99.97,100.14,1161000000.0
2008-03-31 11:45:00,100.14,100.14,100.07,100.1,1086800000.0
2008-03-31 12:00:00,100.1,100.16,100.05,100.09,1020300000.0
2008-03-31 12:15:00,100.09,100.19,100.08,100.15,1241900000.0
2008-03-31 12:30:00,100.15,100.15,100.02,100.12,1249900000.0
2008-03-31 12:45:00,100.12,100.27,100.11,100.25,1168000000.0
2008-03-31 13:00:00,100.25,100.35,100.225,100.265,1321700000.0
2008-03-31 13:15:00,100.265,100.315,100.225,100.225,1343700000.0
2008-03-31 13:30:00,100.225,100.235,100.035,100.135,1408700000.0
2008-03-31 13:45:00,100.135,100.145,100.025,100.105,1933600000.0
2008-03-31 14:00:00,100.105,100.175,99.955,99.98,2781200000.0
2008-03-31 14:15:00,99.985,100.04,99.905,99.97,3587200000.0
2008-03-31 14:30:00,99.97,99.975,99.815,99.925,6394900000.0
2008-03-31 14:45:00,99.925,100.055,99.855,100.025,4744000000.0
2008-03-31 15:00:00,100.025,100.155,99.995,100.035,3662700000.0
2008-03-31 15:15:00,100.035,100.085,99.995,100.085,3964800000.0
2008-03-31 15:30:00,100.085,100.215,100.065,100.135,2738500000.0
2008-03-31 15:45:00,100.135,100.195,100.005,100.095,3407000000.0
2008-03-31 16:00:00,100.095,100.31,100.065,100.305,2649700000.0
2008-03-31 16:15:00,100.305,100.505,100.305,100.485,2002500000.0
2008-03-31 16:30:00,100.485,100.615,100.475,100.605,2425100000.0
2008-03-31 16:45:00,100.605,100.635,100.525,100.625,1846800000.0
2008-03-31 17:00:00,100.625,100.695,100.52,100.61,1671600000.0
2008-03-31 17:15:00,100.61,100.725,100.555,100.705,1540300000.0
2008-03-31 17:30:00,100.705,100.755,100.625,100.735,2198300000.0
2008-03-31 17:45:00,100.735,100.735,100.605,100.625,2513900000.0
2008-03-31 18:00:00,100.625,100.66,100.505,100.565,5536600000.0
2008-03-31 18:15:00,100.565,100.595,100.485,100.495,3630900000.0
2008-03-31 18:30:00,100.495,100.57,100.475,100.49,1544400000.0
2008-03-31 18:45:00,100.49,100.635,100.475,100.635,896700000.0
2008-03-31 19:00:00,100.635,100.635,100.525,100.56,2925400000.0
2008-03-31 19:15:00,100.56,100.63,100.535,100.565,2310300000.0
2008-03-31 19:30:00,100.565,100.625,100.525,100.53,3662500000.0
2008-03-31 19:45:00,100.53,100.555,100.435,100.46,4156400000.0
2008-03-31 20:00:00,100.455,100.46,100.395,100.425,4185100000.0
2008-03-31 20:15:00,100.425,100.44,100.365,100.415,1472900000.0
2008-03-31 20:30:00,100.415,100.435,100.345,100.355,1139900000.0
2008-03-31 20:45:00,100.355,100.44,100.345,100.365,2109700000.0
2008-03-31 21:00:00,100.365,100.375,100.285,100.345,1252200000.0
2008-03-31 21:15:00,100.345,100.375,100.315,100.32,2557700000.0
2008-03-31 21:30:00,100.32,100.415,100.27,100.385,1974600000.0
2008-03-31 21:45:00,100.385,100.445,100.29,100.345,1167300000.0
2008-03-31 22:00:00,100.345,100.41,100.33,100.39,1113000000.0
2008-03-31 22:15:00,100.39,100.5,100.355,100.44,1063800000.0
2008-03-31 22:30:00,100.44,100.45,100.32,100.32,1512900000.0
2008-03-31 22:45:00,100.32,100.37,100.27,100.36,2290200000.0
2008-03-31 23:00:00,100.36,100.37,100.28,100.37,15154800000.0
2008-03-31 23:15:00,100.37,100.605,100.37,100.565,11871100000.0
2008-03-31 23:30:00,100.565,100.59,100.405,100.42,9010550000.0
2008-03-31 23:45:00,100.42,100.42,100.34,100.375,10490200000.0
2008-04-01 00:00:00,100.375,100.41,100.28,100.295,13976500000.0
2008-04-01 00:15:00,100.295,100.355,100.275,100.32,8385100000.0
2008-04-01 00:30:00,100.32,100.355,100.245,100.27,21434700000.0
2008-04-01 00:45:00,100.27,100.365,100.225,100.335,24164500000.0
2008-04-01 01:00:00,100.335,100.43,100.305,100.32,14935200000.0
2008-04-01 01:15:00,100.32,100.395,100.31,100.33,2308100000.0
2008-04-01 01:30:00,100.33,100.36,100.265,100.275,3531200000.0
2008-04-01 01:45:00,100.275,100.33,100.205,100.3,4386800003.0
2008-04-01 02:00:00,100.3,100.485,100.3,100.42,1998400000.0
2008-04-01 02:15:00,100.42,100.51,100.41,100.5,3035000000.0
2008-04-01 02:30:00,100.49,100.49,100.345,100.425,3508500000.0
2008-04-01 02:45:00,100.425,100.455,100.37,100.405,1464800000.0
2008-04-01 03:00:00,100.405,100.48,100.365,100.4,2136300000.0
2008-04-01 03:15:00,100.4,100.465,100.37,100.42,1004600000.0
2008-04-01 03:30:00,100.42,100.52,100.415,100.505,2097900000.0
2008-04-01 03:45:00,100.505,100.525,100.395,100.435,3613400000.0
2008-04-01 04:00:00,100.435,100.525,100.425,100.495,9052600000.0
2008-04-01 04:15:00,100.495,100.505,100.435,100.49,11997300000.0
2008-04-01 04:30:00,100.49,100.525,100.45,100.505,5622400000.0
2008-04-01 04:45:00,100.505,100.545,100.475,100.505,12833400000.0
2008-04-01 05:00:00,100.51,100.545,100.42,100.495,12335300000.0
2008-04-01 05:15:00,100.495,100.51,100.455,100.455,11428400000.0
2008-04-01 05:30:00,100.455,100.475,100.41,100.455,7029499992.0
2008-04-01 05:45:00,100.455,100.455,100.375,100.395,8985600000.0
2008-04-01 06:00:00,100.395,100.475,100.365,100.445,9358400000.0
2008-04-01 06:15:00,100.445,100.46,100.405,100.45,8026600000.0
2008-04-01 06:30:00,100.45,100.525,100.415,100.495,5867000000.0
2008-04-01 06:45:00,100.495,100.52,100.46,100.485,6255800000.0
2008-04-01 07:00:00,100.485,100.49,100.215,100.225,6632900000.0
2008-04-01 07:15:00,100.225,100.27,100.13,100.145,5312400000.0
2008-04-01 07:30:00,100.145,100.165,99.85,99.96,1324100000.0
2008-04-01 07:45:00,99.965,100.04,99.76,99.76,2088100000.0
2008-04-01 08:00:00,99.76,99.965,99.755,99.945,1206100000.0
2008-04-01 08:15:00,99.95,99.995,99.81,99.9,2824800000.0
2008-04-01 08:30:00,99.905,99.92,99.69,99.725,3274800000.0
2008-04-01 08:45:00,99.725,99.775,99.57,99.67,2396300000.0
2008-04-01 09:00:00,99.675,100.025,99.6,99.945,3408700000.0
2008-04-01 09:15:00,99.945,100.095,99.885,100.085,6488200000.0
2008-04-01 09:30:00,100.075,100.095,99.835,99.875,9006800000.0
2008-04-01 09:45:00,99.875,99.985,99.815,99.935,9584099999.0
2008-04-01 10:00:00,99.935,100.065,99.92,99.97,6438200000.0
2008-04-01 10:15:00,99.975,100.0,99.835,99.85,2775700000.0
2008-04-01 10:30:00,99.85,99.925,99.815,99.88,3339800000.0
2008-04-01 10:45:00,99.88,99.935,99.735,99.735,2617500000.0
2008-04-01 11:00:00,99.735,99.85,99.725,99.765,2977900000.0
2008-04-01 11:15:00,99.765,99.805,99.705,99.74,5129100000.0
2008-04-01 11:30:00,99.74,99.8,99.645,99.695,7578900000.0
2008-04-01 11:45:00,99.7,99.855,99.665,99.75,3297600000.0
2008-04-01 12:00:00,99.75,99.775,99.69,99.745,4040600000.0
2008-04-01 12:15:00,99.745,99.925,99.735,99.79,3605800000.0
2008-04-01 12:30:00,99.79,99.865,99.665,99.83,2509000000.0
2008-04-01 12:45:00,99.83,99.875,99.75,99.855,2969500000.0
2008-04-01 13:00:00,99.855,99.895,99.745,99.88,2429700000.0
2008-04-01 13:15:00,99.88,99.92,99.795,99.885,3194900000.0
2008-04-01 13:30:00,99.885,99.955,99.845,99.915,6842900000.0
2008-04-01 13:45:00,99.915,100.035,99.9,99.985,3192800000.0
2008-04-01 14:00:00,99.985,100.11,99.975,100.09,5864099999.0
2008-04-01 14:15:00,100.095,100.19,100.05,100.13,5229900000.0
2008-04-01 14:30:00,100.13,100.18,100.035,100.065,9033700000.0
2008-04-01 14:45:00,100.065,100.065,99.87,99.95,6127900000.0
2008-04-01 15:00:00,99.95,100.14,99.95,100.12,1581200000.0
2008-04-01 15:15:00,100.12,100.2,100.01,100.07,1626300000.0
2008-04-01 15:30:00,100.08,100.1,99.92,99.945,1314300000.0
2008-04-01 15:45:00,99.945,100.125,99.945,100.02,1637400000.0
2008-04-01 16:00:00,100.04,100.36,100.03,100.35,1285000000.0
2008-04-01 16:15:00,100.35,100.49,100.32,100.45,1071400000.0
2008-04-01 16:30:00,100.45,100.515,100.32,100.5,1251100000.0
2008-04-01 16:45:00,100.505,100.66,100.47,100.62,1377000000.0
2008-04-01 17:00:00,100.62,100.74,100.57,100.58,1457400000.0
2008-04-01 17:15:00,100.58,100.68,100.53,100.64,1214200000.0
2008-04-01 17:30:00,100.64,100.66,100.58,100.62,1028600000.0
2008-04-01 17:45:00,100.62,100.69,100.55,100.67,1012500000.0
2008-04-01 18:00:00,100.67,100.69,100.545,100.56,985600000.0
2008-04-01 18:15:00,100.56,100.69,100.51,100.67,1059600000.0
2008-04-01 18:30:00,100.67,100.7,100.58,100.63,1003800000.0
2008-04-01 18:45:00,100.62,100.68,100.56,100.59,1082500000.0
2008-04-01 19:00:00,100.59,100.69,100.575,100.66,976900000.0
2008-04-01 19:15:00,100.66,100.68,100.62,100.66,936600000.0
2008-04-01 19:30:00,100.66,100.67,100.57,100.59,1426900000.0
2008-04-01 19:45:00,100.59,100.63,100.52,100.54,1843100000.0
2008-04-01 20:00:00,100.54,100.57,100.49,100.53,1275500000.0
2008-04-01 20:15:00,100.53,100.67,100.52,100.62,1100300000.0
2008-04-01 20:30:00,100.62,100.81,100.61,100.76,902400000.0
2008-04-01 20:45:00,100.77,100.84,100.65,100.68,1157900000.0
2008-04-01 21:00:00,100.68,100.73,100.62,100.62,983500000.0
2008-04-01 21:15:00,100.62,100.69,100.58,100.61,1215600000.0
2008-04-01 21:30:00,100.61,100.67,100.53,100.64,994400000.0
2008-04-01 21:45:00,100.64,100.645,100.52,100.6,1244200000.0
2008-04-01 22:00:00,100.6,100.62,100.535,100.585,1303800000.0
2008-04-01 22:15:00,100.585,100.66,100.585,100.635,845800000.0
2008-04-01 22:30:00,100.635,100.67,100.62,100.64,1064900000.0
2008-04-01 22:45:00,100.64,100.64,100.545,100.55,3256100000.0
2008-04-01 23:00:00,100.55,100.59,100.51,100.56,3618800000.0
2008-04-01 23:15:00,100.56,100.59,100.51,100.59,711600000.0
2008-04-01 23:30:00,100.59,100.61,100.53,100.59,670600000.0
2008-04-01 23:45:00,100.59,100.61,100.52,100.53,1109400000.0
2008-04-02 00:00:00,100.53,100.56,100.45,100.45,919900000.0
2008-04-02 00:15:00,100.45,100.49,100.41,100.42,13002800076.0
2008-04-02 00:30:00,100.42,100.47,100.39,100.47,14571200000.0
2008-04-02 00:45:00,100.47,100.51,100.37,100.39,12170800001.0
2008-04-02 01:00:00,100.39,100.5,100.385,100.47,3445200000.0
2008-04-02 01:15:00,100.47,100.56,100.46,100.54,4881600000.0
2008-04-02 01:30:00,100.54,100.56,100.41,100.43,5171100000.0
2008-04-02 01:45:00,100.43,100.46,100.38,100.41,4715200000.0
2008-04-02 02:00:00,100.41,100.5,100.38,100.45,7261000000.0
2008-04-02 02:15:00,100.45,100.56,100.425,100.49,7911300000.0
2008-04-02 02:30:00,100.49,100.56,100.48,100.545,7583000000.0
2008-04-02 02:45:00,100.545,100.67,100.53,100.64,9251900000.0
2008-04-02 03:00:00,100.64,100.64,100.52,100.58,8821100000.0
2008-04-02 03:15:00,100.58,100.58,100.485,100.57,10489399991.0
2008-04-02 03:30:00,100.57,100.61,100.475,100.475,7919000000.0
2008-04-02 03:45:00,100.475,100.52,100.425,100.5,6032100001.0
2008-04-02 04:00:00,100.5,100.53,100.46,100.515,4162700000.0
2008-04-02 04:15:00,100.515,100.56,100.46,100.505,649000000.0
2008-04-02 04:30:00,100.505,100.525,100.455,100.465,570000000.0
2008-04-02 04:45:00,100.465,100.56,100.445,100.54,903900000.0
2008-04-02 05:00:00,100.54,100.6,100.49,100.495,766300000.0
2008-04-02 05:15:00,100.495,100.54,100.47,100.5,966800000.0
2008-04-02 05:30:00,100.5,100.53,100.425,100.5,917500000.0
2008-04-02 05:45:00,100.495,100.52,100.445,100.465,774800000.0
2008-04-02 06:00:00,100.465,100.515,100.435,100.5,842600000.0
2008-04-02 06:15:00,100.5,100.615,100.49,100.615,766100000.0
2008-04-02 06:30:00,100.615,100.655,100.59,100.615,612900000.0
2008-04-02 06:45:00,100.615,100.675,100.51,100.515,1833600000.0
2008-04-02 07:00:00,100.515,100.61,100.505,100.585,3041800000.0
2008-04-02 07:15:00,100.585,100.67,100.525,100.61,2325100000.0
2008-04-02 07:30:00,100.61,100.7,100.545,100.67,1227700000.0
2008-04-02 07:45:00,100.68,100.745,100.545,100.675,2843200000.0
2008-04-02 08:00:00,100.675,100.75,100.615,100.66,1691100000.0
2008-04-02 08:15:00,100.65,100.725,100.585,100.67,1598200000.0
2008-04-02 08:30:00,100.67,100.7,100.62,100.685,959200000.0
2008-04-02 08:45:00,100.685,100.71,100.56,100.605,1353800000.0
2008-04-02 09:00:00,100.605,100.68,100.54,100.55,1454600000.0
2008-04-02 09:15:00,100.55,100.62,100.48,100.56,1416600000.0
2008-04-02 09:30:00,100.56,100.64,100.54,100.63,1138400000.0
2008-04-02 09:45:00,100.63,100.705,100.58,100.68,1017900000.0
2008-04-02 10:00:00,100.67,100.73,100.605,100.72,1047600000.0
2008-04-02 10:15:00,100.72,100.76,100.635,100.645,886100000.0
2008-04-02 10:30:00,100.645,100.785,100.615,100.76,916400000.0
2008-04-02 10:45:00,100.76,100.79,100.66,100.72,976000000.0
2008-04-02 11:00:00,100.72,100.86,100.67,100.79,1193500000.0
2008-04-02 11:15:00,100.79,100.84,100.72,100.76,1344800000.0
2008-04-02 11:30:00,100.76,100.82,100.74,100.805,686200000.0
2008-04-02 11:45:00,100.805,100.89,100.77,100.83,838300000.0
2008-04-02 12:00:00,100.82,100.85,100.78,100.84,817300000.0
2008-04-02 12:15:00,100.84,100.87,100.75,100.85,712300000.0
2008-04-02 12:30:00,100.855,100.97,100.8,100.96,1158700000.0
2008-04-02 12:45:00,100.96,100.99,100.92,100.94,948200000.0
2008-04-02 13:00:00,100.94,101.08,100.905,101.07,1273700000.0
2008-04-02 13:15:00,101.07,101.11,100.985,101.04,990400000.0
2008-04-02 13:30:00,101.04,101.05,100.91,100.91,868700000.0
2008-04-02 13:45:00,100.925,100.98,100.915,100.92,760400000.0
2008-04-02 14:00:00,100.92,100.97,100.79,100.82,1312299999.0
2008-04-02 14:15:00,100.82,101.01,100.8,100.83,1632100000.0
2008-04-02 14:30:00,100.83,100.92,100.74,100.82,1248500000.0
2008-04-02 14:45:00,100.82,100.89,100.78,100.83,1600400000.0
2008-04-02 15:00:00,100.83,100.86,100.76,100.83,1552000000.0
2008-04-02 15:15:00,100.83,101.02,100.81,100.99,1241900000.0
2008-04-02 15:30:00,100.995,101.04,100.88,101.0,1257000000.0
2008-04-02 15:45:00,101.0,101.03,100.9,100.95,1394300000.0
2008-04-02 16:00:00,100.95,101.06,100.91,101.04,1360800000.0
2008-04-02 16:15:00,101.04,101.1,100.985,101.06,962600000.0
2008-04-02 16:30:00,101.06,101.2,101.03,101.13,730100000.0
2008-04-02 16:45:00,101.13,101.24,101.085,101.15,580900000.0
2008-04-02 17:00:00,101.15,101.2,101.13,101.19,534700000.0
2008-04-02 17:15:00,101.2,101.28,101.165,101.2,412500000.0
2008-04-02 17:30:00,101.2,101.26,101.17,101.21,440000000.0
2008-04-02 17:45:00,101.21,101.28,101.21,101.26,364400000.0
2008-04-02 18:00:00,101.26,101.34,101.24,101.27,671400000.0
2008-04-02 18:15:00,101.27,101.34,101.25,101.32,1246600000.0
2008-04-02 18:30:00,101.32,101.37,101.285,101.31,420600000.0
2008-04-02 18:45:00,101.31,101.38,101.28,101.34,474100000.0
2008-04-02 19:00:00,101.34,101.43,101.3,101.35,803800000.0
2008-04-02 19:15:00,101.35,101.41,101.34,101.41,920800000.0
2008-04-02 19:30:00,101.41,101.51,101.4,101.46,720300000.0
2008-04-02 19:45:00,101.46,101.52,101.41,101.48,868000000.0
2008-04-02 20:00:00,101.48,101.54,101.43,101.54,1179800000.0
2008-04-02 20:15:00,101.54,101.54,101.45,101.49,482300000.0
2008-04-02 20:30:00,101.49,101.49,101.39,101.44,1793000000.0
2008-04-02 20:45:00,101.44,101.44,101.35,101.37,1271500000.0
2008-04-02 21:00:00,101.37,101.48,101.32,101.41,1099900000.0
2008-04-02 21:15:00,101.41,101.47,101.38,101.45,1788700000.0
2008-04-02 21:30:00,101.45,101.56,101.43,101.46,2162000000.0
2008-04-02 21:45:00,101.46,101.57,101.42,101.545,1313800000.0
2008-04-02 22:00:00,101.56,101.6,101.48,101.56,677600000.0
2008-04-02 22:15:00,101.56,101.63,101.515,101.555,2936500000.0
2008-04-02 22:30:00,101.555,101.59,101.46,101.51,1134000000.0
2008-04-02 22:45:00,101.51,101.56,101.365,101.42,825200000.0
2008-04-02 23:00:00,101.46,101.47,101.31,101.43,8077200000.0
2008-04-02 23:15:00,101.43,101.43,101.36,101.41,10856900000.0
2008-04-02 23:30:00,101.41,101.42,101.4,101.41,9027000000.0
2008-04-02 23:45:00,101.41,101.45,101.37,101.43,15202100000.0
2008-04-03 00:00:00,101.43,101.43,101.36,101.42,13654800000.0
2008-04-03 00:15:00,101.41,101.46,101.37,101.37,13500800000.0
2008-04-03 00:30:00,101.37,101.43,101.36,101.4,9603400000.0
2008-04-03 00:45:00,101.4,101.415,101.31,101.38,7997800000.0
2008-04-03 01:00:00,101.38,101.47,101.38,101.46,11474600001.0
2008-04-03 01:15:00,101.46,101.47,101.41,101.41,9274900000.0
2008-04-03 01:30:00,101.41,101.44,101.35,101.38,4205300000.0
2008-04-03 01:45:00,101.38,101.4,101.33,101.34,6172300000.0
2008-04-03 02:00:00,101.34,101.39,101.31,101.35,9121200000.0
2008-04-03 02:15:00,101.35,101.38,101.28,101.32,10749199999.0
2008-04-03 02:30:00,101.32,101.34,101.245,101.26,13385299999.0
2008-04-03 02:45:00,101.26,101.33,101.2,101.315,11774100000.0
2008-04-03 03:00:00,101.315,101.33,101.23,101.28,10215100000.0
2008-04-03 03:15:00,101.28,101.33,101.26,101.31,9196200000.0
2008-04-03 03:30:00,101.31,101.45,101.3,101.43,10208100000.0
2008-04-03 03:45:00,101.44,101.45,101.3,101.34,8630700001.0
2008-04-03 04:00:00,101.34,101.35,101.27,101.29,7194899999.0
2008-04-03 04:15:00,101.29,101.35,101.25,101.315,6719600000.0
2008-04-03 04:30:00,101.315,101.37,101.28,101.34,10535200000.0
2008-04-03 04:45:00,101.34,101.34,101.2,101.22,7864600000.0
2008-04-03 05:00:00,101.22,101.255,101.15,101.18,5891600000.0
2008-04-03 05:15:00,101.17,101.19,101.1,101.18,2898700000.0
2008-04-03 05:30:00,101.18,101.25,101.18,101.195,916100000.0
2008-04-03 05:45:00,101.195,101.23,101.14,101.215,3289800000.0
2008-04-03 06:00:00,101.215,101.32,101.16,101.17,2137900000.0
2008-04-03 06:15:00,101.18,101.3,101.16,101.19,1722100000.0
2008-04-03 06:30:00,101.19,101.26,101.19,101.21,1138700000.0
2008-04-03 06:45:00,101.21,101.32,101.185,101.285,998600000.0
2008-04-03 07:00:00,101.285,101.305,101.165,101.21,946100000.0
2008-04-03 07:15:00,101.21,101.3,101.17,101.255,1026900000.0
2008-04-03 07:30:00,101.255,101.32,101.22,101.275,1065500000.0
2008-04-03 07:45:00,101.275,101.395,101.27,101.36,848800000.0
2008-04-03 08:00:00,101.36,101.36,101.25,101.345,970300000.0
2008-04-03 08:15:00,101.345,101.57,101.315,101.545,1748300000.0
2008-04-03 08:30:00,101.545,101.61,101.48,101.5,2458000000.0
2008-04-03 08:45:00,101.5,101.575,101.495,101.54,1475700000.0
2008-04-03 09:00:00,101.54,101.55,101.37,101.43,1881000000.0
2008-04-03 09:15:00,101.43,101.465,101.34,101.43,1228100000.0
2008-04-03 09:30:00,101.43,101.435,101.165,101.24,1307400000.0
2008-04-03 09:45:00,101.24,101.35,101.21,101.27,1185400000.0
2008-04-03 10:00:00,101.27,101.42,101.27,101.35,1069500000.0
2008-04-03 10:15:00,101.35,101.38,101.29,101.345,1018900000.0
2008-04-03 10:30:00,101.345,101.4,101.175,101.26,1034300000.0
2008-04-03 10:45:00,101.26,101.315,101.08,101.13,1829900000.0
2008-04-03 11:00:00,101.13,101.25,100.995,101.22,1438900000.0
2008-04-03 11:15:00,101.22,101.28,101.175,101.21,1210800000.0
2008-04-03 11:30:00,101.21,101.21,100.975,100.975,1379500000.0
2008-04-03 11:45:00,100.985,101.075,100.95,101.07,1435700000.0
2008-04-03 12:00:00,101.07,101.17,100.99,101.09,1379100000.0
2008-04-03 12:15:00,101.09,101.135,100.985,101.0,1335100000.0
2008-04-03 12:30:00,101.0,101.005,100.87,100.98,1704400000.0
2008-04-03 12:45:00,100.97,101.01,100.95,100.97,1035700000.0
2008-04-03 13:00:00,100.97,101.0,100.82,100.82,1321800000.0
2008-04-03 13:15:00,100.81,100.84,100.705,100.78,1145800000.0
2008-04-03 13:30:00,100.78,100.8,100.65,100.7,1260800000.0
2008-04-03 13:45:00,100.705,100.83,100.69,100.79,987900000.0
2008-04-03 14:00:00,100.79,100.83,100.74,100.805,1374300000.0
2008-04-03 14:15:00,100.805,100.96,100.785,100.885,1914800000.0
2008-04-03 14:30:00,100.885,100.99,100.79,100.925,1962299999.0
2008-04-03 14:45:00,100.93,100.955,100.72,100.825,1946800000.0
2008-04-03 15:00:00,100.825,100.86,100.745,100.83,2230200000.0
2008-04-03 15:15:00,100.83,100.92,100.79,100.86,1629800000.0
2008-04-03 15:30:00,100.865,100.92,100.8,100.88,1288600000.0
2008-04-03 15:45:00,100.88,100.97,100.845,100.885,2292100000.0
2008-04-03 16:00:00,100.885,101.0,100.815,100.88,1468500000.0
2008-04-03 16:15:00,100.88,100.94,100.85,100.91,1148500000.0
2008-04-03 16:30:00,100.91,100.98,100.82,100.95,1392500000.0
2008-04-03 16:45:00,100.95,101.13,100.9,101.11,1158500000.0
2008-04-03 17:00:00,101.11,101.29,101.11,101.26,1025000000.0
2008-04-03 17:15:00,101.26,101.35,101.185,101.29,1346700000.0
2008-04-03 17:30:00,101.29,101.41,101.255,101.33,1047100000.0
2008-04-03 17:45:00,101.33,101.42,101.31,101.38,1475200000.0
2008-04-03 18:00:00,101.38,101.4,101.325,101.375,1141200000.0
2008-04-03 18:15:00,101.375,101.51,101.36,101.495,1117800000.0
2008-04-03 18:30:00,101.495,101.56,101.45,101.52,1066200000.0
2008-04-03 18:45:00,101.52,101.52,101.39,101.39,1099300000.0
2008-04-03 19:00:00,101.39,101.5,101.37,101.45,1307600000.0
2008-04-03 19:15:00,101.45,101.5,101.35,101.35,1604300000.0
2008-04-03 19:30:00,101.35,101.41,101.305,101.32,1940300000.0
2008-04-03 19:45:00,101.32,101.36,101.29,101.33,1203800000.0
2008-04-03 20:00:00,101.33,101.41,101.31,101.39,1078400000.0
2008-04-03 20:15:00,101.39,101.39,101.27,101.29,1291200000.0
2008-04-03 20:30:00,101.29,101.36,101.245,101.34,1402000000.0
2008-04-03 20:45:00,101.34,101.37,101.265,101.36,2549800000.0
2008-04-03 21:00:00,101.36,101.38,101.26,101.32,1655700000.0
2008-04-03 21:15:00,101.32,101.345,101.26,101.33,1528400000.0
2008-04-03 21:30:00,101.33,101.365,101.27,101.3,1182700000.0
2008-04-03 21:45:00,101.3,101.405,101.26,101.28,937800000.0
2008-04-03 22:00:00,101.28,101.315,101.19,101.245,1113900000.0
2008-04-03 22:15:00,101.245,101.32,101.22,101.25,1623700000.0
2008-04-03 22:30:00,101.25,101.3,101.21,101.24,3308600000.0
2008-04-03 22:45:00,101.24,101.26,101.16,101.21,4278200000.0
2008-04-03 23:00:00,101.21,101.21,101.15,101.2,1414000000.0
2008-04-03 23:15:00,101.2,101.28,101.17,101.25,10695800000.0
2008-04-03 23:30:00,101.25,101.25,101.19,101.215,7509800000.0
2008-04-03 23:45:00,101.215,101.27,101.2,101.2,2238600000.0
2008-04-04 00:00:00,101.2,101.25,101.19,101.225,4558400000.0
2008-04-04 00:15:00,101.225,101.25,101.2,101.21,6417900000.0
2008-04-04 00:30:00,101.21,101.24,101.12,101.18,11370200000.0
2008-04-04 00:45:00,101.18,101.22,101.13,101.16,6766100000.0
2008-04-04 01:00:00,101.16,101.24,101.1,101.21,11615800000.0
2008-04-04 01:15:00,101.21,101.27,101.2,101.22,10073400000.0
2008-04-04 01:30:00,101.22,101.32,101.21,101.27,1669700000.0
2008-04-04 01:45:00,101.27,101.27,101.16,101.24,1566300000.0
2008-04-04 02:00:00,101.24,101.25,101.13,101.145,1866300000.0
2008-04-04 02:15:00,101.145,101.25,101.11,101.235,5123300000.0
2008-04-04 02:30:00,101.24,101.25,101.18,101.24,2426300000.0
2008-04-04 02:45:00,101.24,101.27,101.18,101.23,3559000000.0
2008-04-04 03:00:00,101.23,101.29,101.2,101.25,4913600000.0
2008-04-04 03:15:00,101.25,101.26,101.22,101.23,4311800000.0
2008-04-04 03:30:00,101.23,101.295,101.23,101.25,4469900000.0
2008-04-04 03:45:00,101.25,101.305,101.22,101.285,2551400002.0
2008-04-04 04:00:00,101.285,101.325,101.235,101.235,2357700000.0
2008-04-04 04:15:00,101.235,101.295,101.23,101.26,822600000.0
2008-04-04 04:30:00,101.26,101.34,101.26,101.34,11987099949.0
2008-04-04 04:45:00,101.34,101.36,101.29,101.32,2148700000.0
2008-04-04 05:00:00,101.32,101.36,101.255,101.29,2272300000.0
2008-04-04 05:15:00,101.29,101.31,101.265,101.28,2058100000.0
2008-04-04 05:30:00,101.28,101.375,101.265,101.35,742000000.0
2008-04-04 05:45:00,101.35,101.385,101.285,101.34,4196800000.0
2008-04-04 06:00:00,101.34,101.375,101.28,101.32,732600000.0
2008-04-04 06:15:00,101.32,101.345,101.245,101.285,928500000.0
2008-04-04 06:30:00,101.285,101.39,101.275,101.365,1081300000.0
2008-04-04 06:45:00,101.365,101.385,101.35,101.38,898500000.0
2008-04-04 07:00:00,101.38,101.41,101.33,101.38,1295500000.0
2008-04-04 07:15:00,101.38,101.39,101.285,101.39,12096600000.0
2008-04-04 07:30:00,101.39,101.45,101.345,101.445,7955400000.0
2008-04-04 07:45:00,101.435,101.495,101.345,101.425,1255800000.0
2008-04-04 08:00:00,101.425,101.465,101.25,101.255,1120200000.0
2008-04-04 08:15:00,101.255,101.31,101.225,101.295,3598300000.0
2008-04-04 08:30:00,101.295,101.365,101.24,101.265,1848500000.0
2008-04-04 08:45:00,101.265,101.29,101.195,101.25,2539300000.0
2008-04-04 09:00:00,101.26,101.35,101.23,101.335,1197700000.0
2008-04-04 09:15:00,101.335,101.39,101.31,101.37,1436400000.0
2008-04-04 09:30:00,101.37,101.52,101.35,101.43,2000000000.0
2008-04-04 09:45:00,101.43,101.55,101.39,101.53,1843400000.0
2008-04-04 10:00:00,101.525,101.6,101.505,101.555,1677800000.0
2008-04-04 10:15:00,101.56,101.65,101.53,101.58,1592300000.0
2008-04-04 10:30:00,101.58,101.655,101.54,101.59,1180500000.0
2008-04-04 10:45:00,101.59,101.64,101.56,101.61,1080400000.0
2008-04-04 11:00:00,101.61,101.66,101.54,101.645,1320600000.0
2008-04-04 11:15:00,101.645,101.665,101.61,101.64,1288300000.0
2008-04-04 11:30:00,101.64,101.69,101.6,101.61,1148600000.0
2008-04-04 11:45:00,101.61,101.66,101.54,101.58,1189600000.0
2008-04-04 12:00:00,101.58,101.62,101.54,101.55,1409000000.0
2008-04-04 12:15:00,101.55,101.57,101.397,101.47,1183300000.0
2008-04-04 12:30:00,101.47,101.51,101.435,101.485,1344200000.0
2008-04-04 12:45:00,101.48,101.52,101.4,101.43,1349800000.0
2008-04-04 13:00:00,101.43,101.43,101.36,101.4,1147000000.0
2008-04-04 13:15:00,101.4,101.425,101.36,101.375,1172800000.0
2008-04-04 13:30:00,101.375,101.43,101.31,101.32,1528700000.0
2008-04-04 13:45:00,101.32,101.44,101.27,101.335,1320100000.0
2008-04-04 14:00:00,101.31,101.42,101.27,101.34,1280800000.0
2008-04-04 14:15:00,101.34,101.44,101.31,101.375,2094000000.0
2008-04-04 14:30:00,101.4,101.495,101.145,101.355,5821300000.0
2008-04-04 14:45:00,101.345,101.52,101.29,101.49,4865200000.0
2008-04-04 15:00:00,101.49,101.53,101.365,101.4,1701100000.0
2008-04-04 15:15:00,101.4,101.49,101.23,101.445,1327400000.0
2008-04-04 15:30:00,101.45,101.52,101.35,101.43,1210500000.0
2008-04-04 15:45:00,101.44,101.49,101.37,101.385,1582700000.0
2008-04-04 16:00:00,101.385,101.44,101.35,101.36,1088500000.0
2008-04-04 16:15:00,101.36,101.47,101.31,101.42,1124200000.0
2008-04-04 16:30:00,101.42,101.49,101.27,101.38,1136100000.0
2008-04-04 16:45:00,101.38,101.4,101.23,101.24,1188900000.0
2008-04-04 17:00:00,101.24,101.34,101.16,101.325,1293400000.0
2008-04-04 17:15:00,101.33,101.375,101.285,101.32,1244800000.0
2008-04-04 17:30:00,101.31,101.32,101.2,101.21,1096700000.0
2008-04-04 17:45:00,101.21,101.27,101.17,101.2,1459500000.0
2008-04-04 18:00:00,101.2,101.33,101.19,101.26,4102600000.0
2008-04-04 18:15:00,101.25,101.32,101.12,101.24,1120200000.0
2008-04-04 18:30:00,101.24,101.25,101.15,101.23,1111800000.0
2008-04-04 18:45:00,101.23,101.25,101.14,101.24,1104700000.0
2008-04-04 19:00:00,101.24,101.26,101.1,101.145,1118200000.0
2008-04-04 19:15:00,101.145,101.21,101.09,101.18,4616800000.0
2008-04-04 19:30:00,101.18,101.24,101.12,101.17,1069500000.0
2008-04-04 19:45:00,101.17,101.17,101.01,101.05,2676800000.0
2008-04-04 20:00:00,101.05,101.06,100.96,101.01,3072700000.0
2008-04-04 20:15:00,101.01,101.14,100.965,101.08,1373500000.0
2008-04-04 20:30:00,101.08,101.14,101.025,101.025,1257100000.0
2008-04-04 20:45:00,101.025,101.065,100.935,100.95,688200000.0
2008-04-04 21:00:00,100.95,101.005,100.885,100.935,675500000.0
2008-04-04 21:15:00,100.935,100.99,100.88,100.95,1072900000.0
2008-04-04 21:30:00,100.95,101.02,100.91,100.945,699600000.0
2008-04-04 21:45:00,100.945,101.0,100.86,100.98,867300000.0
2008-04-04 22:00:00,100.98,101.04,100.955,101.015,1107600000.0
2008-04-04 22:15:00,101.015,101.02,100.9,100.925,1194200000.0
2008-04-04 22:30:00,100.925,100.97,100.85,100.87,5337100000.0
2008-04-04 22:45:00,100.87,100.91,100.786,100.84,10338800000.0
2008-04-06 23:00:00,100.887,100.969,100.84,100.884,715300000.0
2008-04-06 23:15:00,100.889,101.021,100.861,100.998,727800000.0
2008-04-06 23:30:00,100.973,100.995,100.96,100.98,3628700000.0
2008-04-06 23:45:00,101.05,101.09,101.04,101.09,3268000000.0
2008-04-07 00:00:00,101.1,101.1,100.88,100.92,7350700000.0
2008-04-07 00:15:00,100.92,100.96,100.76,100.8,6810400000.0
2008-04-07 00:30:00,100.8,100.97,100.8,100.95,3445400000.0
2008-04-07 00:45:00,100.95,101.06,100.9,100.97,6611100000.0
2008-04-07 01:00:00,100.97,101.04,100.91,100.92,3578000000.0
2008-04-07 01:15:00,100.92,101.0,100.91,101.0,2946500000.0
2008-04-07 01:30:00,101.0,101.06,100.94,101.01,7839900000.0
2008-04-07 01:45:00,101.01,101.03,100.92,100.97,9889500000.0
2008-04-07 02:00:00,100.97,101.1,100.95,101.04,14413800007.0
2008-04-07 02:15:00,101.04,101.11,100.94,100.985,9142700000.0
2008-04-07 02:30:00,100.98,101.18,100.97,101.12,7814999999.0
2008-04-07 02:45:00,101.12,101.255,101.1,101.195,7035300002.0
2008-04-07 03:00:00,101.195,101.325,101.195,101.255,8837199998.0
2008-04-07 03:15:00,101.255,101.275,101.205,101.275,9003499994.0
2008-04-07 03:30:00,101.275,101.415,101.225,101.355,10099800000.0
2008-04-07 03:45:00,101.355,101.475,101.315,101.415,11164000009.0
2008-04-07 04:00:00,101.415,101.435,101.225,101.315,12667599999.0
2008-04-07 04:15:00,101.315,101.36,101.255,101.29,11241800006.0
2008-04-07 04:30:00,101.29,101.325,101.235,101.245,9207300000.0
2008-04-07 04:45:00,101.245,101.315,101.215,101.27,1927600000.0
2008-04-07 05:00:00,101.27,101.31,101.215,101.285,6655100000.0
2008-04-07 05:15:00,101.285,101.355,101.255,101.325,6648300000.0
2008-04-07 05:30:00,101.325,101.425,101.31,101.355,9063600000.0
2008-04-07 05:45:00,101.35,101.37,101.2,101.22,5077099998.0
2008-04-07 06:00:00,101.22,101.235,101.135,101.215,5635300000.0
2008-04-07 06:15:00,101.215,101.24,101.165,101.185,6684100000.0
2008-04-07 06:30:00,101.185,101.185,101.135,101.17,6839000000.0
2008-04-07 06:45:00,101.17,101.275,101.17,101.245,5533600000.0
2008-04-07 07:00:00,101.235,101.255,101.115,101.155,5692200000.0
2008-04-07 07:15:00,101.155,101.235,101.115,101.22,6582100000.0
2008-04-07 07:30:00,101.22,101.225,101.125,101.14,3310600000.0
2008-04-07 07:45:00,101.14,101.22,101.105,101.22,2879700000.0
2008-04-07 08:00:00,101.22,101.22,101.015,101.13,2478000000.0
2008-04-07 08:15:00,101.13,101.185,101.045,101.055,2247700000.0
2008-04-07 08:30:00,101.05,101.24,101.045,101.19,1927200000.0
2008-04-07 08:45:00,101.19,101.25,101.125,101.23,1750900000.0
2008-04-07 09:00:00,101.23,101.31,101.175,101.21,1727300000.0
2008-04-07 09:15:00,101.21,101.22,101.04,101.11,1517600000.0
2008-04-07 09:30:00,101.11,101.2,101.05,101.15,1375300000.0
2008-04-07 09:45:00,101.155,101.215,101.11,101.16,1410200000.0
2008-04-07 10:00:00,101.16,101.22,101.125,101.19,1726800000.0
2008-04-07 10:15:00,101.18,101.33,101.18,101.22,1507900000.0
2008-04-07 10:30:00,101.22,101.22,101.09,101.21,1846400000.0
2008-04-07 10:45:00,101.21,101.27,101.14,101.21,1557500000.0
2008-04-07 11:00:00,101.21,101.3,101.19,101.23,1237800000.0
2008-04-07 11:15:00,101.23,101.32,101.175,101.27,1268000000.0
2008-04-07 11:30:00,101.27,101.33,101.25,101.27,1404700000.0
2008-04-07 11:45:00,101.27,101.29,101.2,101.2,1956400000.0
2008-04-07 12:00:00,101.2,101.345,101.2,101.275,1263300000.0
2008-04-07 12:15:00,101.275,101.35,101.275,101.295,1114400000.0
2008-04-07 12:30:00,101.295,101.3,101.2,101.215,1226100000.0
2008-04-07 12:45:00,101.215,101.255,101.145,101.175,2224700000.0
2008-04-07 13:00:00,101.175,101.24,101.15,101.17,1668500000.0
2008-04-07 13:15:00,101.17,101.25,101.13,101.18,1390300000.0
2008-04-07 13:30:00,101.18,101.23,101.155,101.22,1271900000.0
2008-04-07 13:45:00,101.22,101.27,101.155,101.26,1180000000.0
2008-04-07 14:00:00,101.26,101.28,101.2,101.22,1143300000.0
2008-04-07 14:15:00,101.22,101.34,101.19,101.34,1113000000.0
2008-04-07 14:30:00,101.34,101.34,101.2,101.22,1206000000.0
2008-04-07 14:45:00,101.22,101.23,101.12,101.16,2146500000.0
2008-04-07 15:00:00,101.16,101.23,101.13,101.215,1147300000.0
2008-04-07 15:15:00,101.215,101.24,101.17,101.19,1160600000.0
2008-04-07 15:30:00,101.19,101.24,101.13,101.175,1549300000.0
2008-04-07 15:45:00,101.175,101.19,101.05,101.105,1120900000.0
2008-04-07 16:00:00,101.105,101.13,101.02,101.045,1023100000.0
2008-04-07 16:15:00,101.045,101.08,100.98,101.04,1095900000.0
2008-04-07 16:30:00,101.03,101.06,100.97,101.04,1046600000.0
2008-04-07 16:45:00,101.04,101.12,100.98,101.11,1154700000.0
2008-04-07 17:00:00,101.11,101.11,101.02,101.055,1017300000.0
2008-04-07 17:15:00,101.055,101.18,101.02,101.16,1070900000.0
2008-04-07 17:30:00,101.16,101.25,101.14,101.22,1092600000.0
2008-04-07 17:45:00,101.22,101.23,101.14,101.15,1040100000.0
2008-04-07 18:00:00,101.15,101.17,101.11,101.14,1702900000.0
2008-04-07 18:15:00,101.14,101.17,101.07,101.1,1083100000.0
2008-04-07 18:30:00,101.1,101.14,101.06,101.07,1237700000.0
2008-04-07 18:45:00,101.06,101.1,101.02,101.06,1189800000.0
2008-04-07 19:00:00,101.06,101.11,101.05,101.05,1064200000.0
2008-04-07 19:15:00,101.05,101.11,100.99,101.11,1089400000.0
2008-04-07 19:30:00,101.11,101.17,101.065,101.09,1169600000.0
2008-04-07 19:45:00,101.09,101.125,101.055,101.07,1417200000.0
2008-04-07 20:00:00,101.08,101.11,101.02,101.1,1393100000.0
2008-04-07 20:15:00,101.1,101.12,101.03,101.07,1106000000.0
2008-04-07 20:30:00,101.07,101.08,100.98,101.04,1434900000.0
2008-04-07 20:45:00,101.04,101.08,100.98,100.99,1431500000.0
2008-04-07 21:00:00,100.99,101.04,100.945,101.02,1120800000.0
2008-04-07 21:15:00,101.02,101.04,100.93,100.95,1454400000.0
2008-04-07 21:30:00,100.95,101.03,100.855,101.03,1027000000.0
2008-04-07 21:45:00,101.03,101.05,100.99,101.02,1012000000.0
2008-04-07 22:00:00,101.02,101.09,100.98,101.09,1050700000.0
2008-04-07 22:15:00,101.09,101.16,101.06,101.13,1025400000.0
2008-04-07 22:30:00,101.13,101.19,101.1,101.11,1031900000.0
2008-04-07 22:45:00,101.11,101.11,101.0,101.035,1437300000.0
2008-04-07 23:00:00,101.035,101.09,100.915,101.04,22688200000.0
2008-04-07 23:15:00,101.04,101.13,100.98,101.09,6231500000.0
2008-04-07 23:30:00,101.09,101.1,101.03,101.06,17632500000.0
2008-04-07 23:45:00,101.06,101.145,101.0,101.01,23402200000.0
2008-04-08 00:00:00,101.04,101.06,100.99,101.05,17561700000.0
2008-04-08 00:15:00,101.05,101.11,101.02,101.04,9708200000.0
2008-04-08 00:30:00,101.04,101.14,101.02,101.09,15920100000.0
2008-04-08 00:45:00,101.09,101.13,101.07,101.12,10665699998.0
2008-04-08 01:00:00,101.12,101.19,101.09,101.16,11632700002.0
2008-04-08 01:15:00,101.16,101.16,101.085,101.1,18703400003.0
2008-04-08 01:30:00,101.1,101.22,101.09,101.22,11296700000.0
2008-04-08 01:45:00,101.22,101.23,101.14,101.16,10673300000.0
2008-04-08 02:00:00,101.16,101.39,101.15,101.36,11024300000.0
2008-04-08 02:15:00,101.36,101.42,101.19,101.38,12127200000.0
2008-04-08 02:30:00,101.38,101.45,101.31,101.44,13306999997.0
2008-04-08 02:45:00,101.44,101.54,101.43,101.47,10309100000.0
2008-04-08 03:00:00,101.47,101.49,101.39,101.47,10987600000.0
2008-04-08 03:15:00,101.47,101.5,101.4,101.43,12609600000.0
2008-04-08 03:30:00,101.43,101.46,101.39,101.42,10657000000.0
2008-04-08 03:45:00,101.42,101.445,101.38,101.4,8428700000.0
2008-04-08 04:00:00,101.4,101.43,101.35,101.39,8829700000.0
2008-04-08 04:15:00,101.39,101.445,101.335,101.4,7901600000.0
2008-04-08 04:30:00,101.4,101.5,101.4,101.45,12512900007.0
2008-04-08 04:45:00,101.45,101.49,101.36,101.38,11520100000.0
2008-04-08 05:00:00,101.38,101.44,101.36,101.38,14667400002.0
2008-04-08 05:15:00,101.38,101.49,101.36,101.44,16118599967.0
2008-04-08 05:30:00,101.44,101.45,101.27,101.38,14582399997.0
2008-04-08 05:45:00,101.38,101.4,101.31,101.36,11547100000.0
2008-04-08 06:00:00,101.36,101.37,101.26,101.36,12906399998.0
2008-04-08 06:15:00,101.36,101.42,101.26,101.265,14125699976.0
2008-04-08 06:30:00,101.26,101.34,101.25,101.285,8929900000.0
2008-04-08 06:45:00,101.28,101.32,101.16,101.2,12276299998.0
2008-04-08 07:00:00,101.21,101.29,101.18,101.25,16854800012.0
2008-04-08 07:15:00,101.25,101.3,101.22,101.255,9909100000.0
2008-04-08 07:30:00,101.255,101.29,101.18,101.19,2808100000.0
2008-04-08 07:45:00,101.19,101.25,101.18,101.24,3201300000.0
2008-04-08 08:00:00,101.24,101.31,101.21,101.225,6307000000.0
2008-04-08 08:15:00,101.23,101.27,101.18,101.235,9221800000.0
2008-04-08 08:30:00,101.23,101.32,101.21,101.24,11652500000.0
2008-04-08 08:45:00,101.24,101.25,101.13,101.19,11070599999.0
2008-04-08 09:00:00,101.19,101.21,101.065,101.125,9651400000.0
2008-04-08 09:15:00,101.125,101.155,100.995,101.105,4340700000.0
2008-04-08 09:30:00,101.105,101.175,100.96,101.01,2288500000.0
2008-04-08 09:45:00,101.01,101.14,100.99,101.1,1497600000.0
2008-04-08 10:00:00,101.1,101.15,101.01,101.055,2064138000.0
2008-04-08 10:15:00,101.06,101.11,100.98,101.05,1724800000.0
2008-04-08 10:30:00,101.05,101.14,100.97,101.09,1170800000.0
2008-04-08 10:45:00,101.09,101.185,101.085,101.13,1352700000.0
2008-04-08 11:00:00,101.13,101.18,101.06,101.09,1306300000.0
2008-04-08 11:15:00,101.09,101.2,101.04,101.15,1247200000.0
2008-04-08 11:30:00,101.15,101.18,101.085,101.13,1283900000.0
2008-04-08 11:45:00,101.12,101.22,101.1,101.21,1176400000.0
2008-04-08 12:00:00,101.21,101.3,101.18,101.24,1503400000.0
2008-04-08 12:15:00,101.24,101.285,101.225,101.24,1453300000.0
2008-04-08 12:30:00,101.24,101.33,101.23,101.27,1549900000.0
2008-04-08 12:45:00,101.27,101.3,101.15,101.175,1386100000.0
2008-04-08 13:00:00,101.18,101.24,101.08,101.15,1675200000.0
2008-04-08 13:15:00,101.15,101.23,101.125,101.14,1653400000.0
2008-04-08 13:30:00,101.13,101.15,101.08,101.14,1322400000.0
2008-04-08 13:45:00,101.14,101.195,101.08,101.11,1595500000.0
2008-04-08 14:00:00,101.11,101.12,100.89,100.98,1715000000.0
2008-04-08 14:15:00,100.98,101.02,100.94,100.95,1758000000.0
2008-04-08 14:30:00,100.95,101.03,100.92,100.98,1317400000.0
2008-04-08 14:45:00,100.98,101.04,100.94,101.02,1317900000.0
2008-04-08 15:00:00,101.02,101.035,100.96,101.015,1493100000.0
2008-04-08 15:15:00,101.015,101.07,100.99,101.05,1092900000.0
2008-04-08 15:30:00,101.05,101.08,101.01,101.05,1190200000.0
2008-04-08 15:45:00,101.05,101.16,101.01,101.11,1077300000.0
2008-04-08 16:00:00,101.11,101.2,101.07,101.17,1055000000.0
2008-04-08 16:15:00,101.17,101.28,101.14,101.2,1063400000.0
2008-04-08 16:30:00,101.2,101.32,101.19,101.28,1041100000.0
2008-04-08 16:45:00,101.28,101.3,101.09,101.12,1654800000.0
2008-04-08 17:00:00,101.12,101.19,101.1,101.16,1639200000.0
2008-04-08 17:15:00,101.16,101.21,101.12,101.12,1591900000.0
2008-04-08 17:30:00,101.12,101.21,101.12,101.15,1302100000.0
2008-04-08 17:45:00,101.15,101.18,101.07,101.13,1968200000.0
2008-04-08 18:00:00,101.13,101.15,101.0,101.07,1256500000.0
2008-04-08 18:15:00,101.07,101.12,101.01,101.07,1182400000.0
2008-04-08 18:30:00,101.07,101.125,101.04,101.125,1127900000.0
2008-04-08 18:45:00,101.125,101.14,101.07,101.115,1204700000.0
2008-04-08 19:00:00,101.115,101.14,101.05,101.115,1136800000.0
2008-04-08 19:15:00,101.115,101.13,101.07,101.09,1285400000.0
2008-04-08 19:30:00,101.09,101.14,101.08,101.13,1294000000.0
2008-04-08 19:45:00,101.13,101.17,101.085,101.1,1447400000.0
2008-04-08 20:00:00,101.1,101.18,101.04,101.06,1723400000.0
2008-04-08 20:15:00,101.06,101.13,101.04,101.08,1071400000.0
2008-04-08 20:30:00,101.08,101.19,101.055,101.18,1073900000.0
2008-04-08 20:45:00,101.18,101.29,101.16,101.22,1133800000.0
2008-04-08 21:00:00,101.22,101.225,101.1,101.11,1074400000.0
2008-04-08 21:15:00,101.11,101.215,101.08,101.18,1429400000.0
2008-04-08 21:30:00,101.18,101.24,101.13,101.2,2543200000.0
2008-04-08 21:45:00,101.2,101.22,101.04,101.08,1884800000.0
2008-04-08 22:00:00,101.08,101.14,101.02,101.08,1338700000.0
2008-04-08 22:15:00,101.08,101.13,101.055,101.11,2815600000.0
2008-04-08 22:30:00,101.11,101.16,101.1,101.13,7758600000.0
2008-04-08 22:45:00,101.13,101.23,101.13,101.2,4600400000.0
2008-04-08 23:00:00,101.2,101.21,101.11,101.14,2450400000.0
2008-04-08 23:15:00,101.14,101.15,101.07,101.08,5408000000.0
2008-04-08 23:30:00,101.08,101.12,100.99,101.0,5798700000.0
2008-04-08 23:45:00,101.0,101.11,100.99,101.02,13080500000.0
2008-04-09 00:00:00,101.02,101.05,100.93,100.97,13424500000.0
2008-04-09 00:15:00,100.97,101.08,100.965,101.05,8343799999.0
2008-04-09 00:30:00,101.05,101.14,100.99,101.12,9555800000.0
2008-04-09 00:45:00,101.12,101.19,101.05,101.13,6544100000.0
2008-04-09 01:00:00,101.13,101.15,101.03,101.04,7216700002.0
2008-04-09 01:15:00,101.04,101.13,101.01,101.09,6914800000.0
2008-04-09 01:30:00,101.09,101.17,101.08,101.09,7189700000.0
2008-04-09 01:45:00,101.09,101.14,101.04,101.12,5607800000.0
2008-04-09 02:00:00,101.12,101.24,101.11,101.17,5102700000.0
2008-04-09 02:15:00,101.17,101.23,101.13,101.2,10130199994.0
2008-04-09 02:30:00,101.21,101.25,101.12,101.17,19400900021.0
2008-04-09 02:45:00,101.17,101.2,101.09,101.18,16244200000.0
2008-04-09 03:00:00,101.16,101.2,101.12,101.17,18127700000.0
2008-04-09 03:15:00,101.17,101.18,101.09,101.1,13530500000.0
2008-04-09 03:30:00,101.1,101.13,101.03,101.03,11773900000.0
2008-04-09 03:45:00,101.03,101.09,101.005,101.055,8735000000.0
2008-04-09 04:00:00,101.06,101.07,101.015,101.05,9353700002.0
2008-04-09 04:15:00,101.05,101.1,101.03,101.07,14434800000.0
2008-04-09 04:30:00,101.07,101.09,101.045,101.06,14756300000.0
2008-04-09 04:45:00,101.06,101.08,101.01,101.05,10587200000.0
2008-04-09 05:00:00,101.05,101.15,101.05,101.11,12992500001.0
2008-04-09 05:15:00,101.11,101.13,101.07,101.08,15878000000.0
2008-04-09 05:30:00,101.08,101.08,101.02,101.06,10783400000.0
2008-04-09 05:45:00,101.06,101.06,100.96,101.01,11714100001.0
2008-04-09 06:00:00,101.01,101.025,100.97,101.025,10534200000.0
2008-04-09 06:15:00,101.025,101.035,100.925,100.98,5954300000.0
2008-04-09 06:30:00,100.98,101.0,100.915,100.92,7647700000.0
2008-04-09 06:45:00,100.92,100.96,100.88,100.925,5366600000.0
2008-04-09 07:00:00,100.925,100.975,100.89,100.935,7237600000.0
2008-04-09 07:15:00,100.935,101.03,100.935,101.0,5217700000.0
2008-04-09 07:30:00,100.995,101.06,100.975,100.995,962300000.0
2008-04-09 07:45:00,100.995,101.025,100.95,101.005,4313600000.0
2008-04-09 08:00:00,101.005,101.035,100.95,100.995,1748100000.0
2008-04-09 08:15:00,100.995,101.16,100.985,101.105,1780900000.0
2008-04-09 08:30:00,101.105,101.14,101.035,101.06,1543100000.0
2008-04-09 08:45:00,101.06,101.1,101.005,101.1,1676000000.0
2008-04-09 09:00:00,101.1,101.1,100.98,101.05,1976700000.0
2008-04-09 09:15:00,101.05,101.075,100.99,101.045,1485300000.0
2008-04-09 09:30:00,101.045,101.08,100.945,100.955,1247100000.0
2008-04-09 09:45:00,100.955,101.065,100.95,101.01,1706500000.0
2008-04-09 10:00:00,101.01,101.06,100.96,101.03,1470100000.0
2008-04-09 10:15:00,101.03,101.08,100.97,100.99,1042000000.0
2008-04-09 10:30:00,100.99,101.06,100.95,101.03,1018500000.0
2008-04-09 10:45:00,101.03,101.14,101.0,101.1,1046100000.0
2008-04-09 11:00:00,101.1,101.145,101.06,101.09,1157200000.0
2008-04-09 11:15:00,101.09,101.12,101.05,101.07,852700000.0
2008-04-09 11:30:00,101.07,101.105,101.04,101.08,1034000000.0
2008-04-09 11:45:00,101.08,101.1,101.04,101.06,857000000.0
2008-04-09 12:00:00,101.06,101.14,101.06,101.095,1173300000.0
2008-04-09 12:15:00,101.095,101.13,101.07,101.12,1014200000.0
2008-04-09 12:30:00,101.12,101.22,101.11,101.21,1168900000.0
2008-04-09 12:45:00,101.21,101.29,101.19,101.21,1013700000.0
2008-04-09 13:00:00,101.21,101.28,101.19,101.24,1187300000.0
2008-04-09 13:15:00,101.24,101.29,101.18,101.215,1230500000.0
2008-04-09 13:30:00,101.215,101.25,101.17,101.215,1609800000.0
2008-04-09 13:45:00,101.215,101.27,101.16,101.235,769700000.0
2008-04-09 14:00:00,101.235,101.26,101.17,101.245,794300000.0
2008-04-09 14:15:00,101.235,101.28,101.2,101.26,856300000.0
2008-04-09 14:30:00,101.26,101.29,101.2,101.265,980400000.0
2008-04-09 14:45:00,101.265,101.35,101.26,101.29,983200000.0
2008-04-09 15:00:00,101.29,101.48,101.26,101.42,1271200000.0
2008-04-09 15:15:00,101.42,101.44,101.34,101.4,1334400000.0
2008-04-09 15:30:00,101.4,101.48,101.4,101.46,897200000.0
2008-04-09 15:45:00,101.46,101.5,101.415,101.455,1060600001.0
2008-04-09 16:00:00,101.455,101.55,101.455,101.49,1093600004.0
2008-04-09 16:15:00,101.49,101.58,101.47,101.55,1154900000.0
2008-04-09 16:30:00,101.555,101.67,101.53,101.57,1244000000.0
2008-04-09 16:45:00,101.57,101.68,101.52,101.665,1228800000.0
2008-04-09 17:00:00,101.665,101.67,101.58,101.63,1074700000.0
2008-04-09 17:15:00,101.64,101.75,101.63,101.7,1050100000.0
2008-04-09 17:30:00,101.7,101.81,101.615,101.64,1373500000.0
2008-04-09 17:45:00,101.64,101.69,101.59,101.63,1129500000.0
2008-04-09 18:00:00,101.63,101.74,101.6,101.68,957100000.0
2008-04-09 18:15:00,101.68,101.72,101.55,101.62,1534600000.0
2008-04-09 18:30:00,101.62,101.71,101.58,101.61,2020900000.0
2008-04-09 18:45:00,101.61,101.76,101.61,101.72,2036600000.0
2008-04-09 19:00:00,101.72,101.825,101.7,101.75,1666100000.0
2008-04-09 19:15:00,101.75,101.82,101.66,101.68,1642300000.0
2008-04-09 19:30:00,101.68,101.75,101.66,101.7,1833600000.0
2008-04-09 19:45:00,101.7,101.75,101.66,101.73,1995700000.0
2008-04-09 20:00:00,101.73,101.76,101.6,101.6,1946000000.0
2008-04-09 20:15:00,101.6,101.65,101.56,101.565,1767400000.0
2008-04-09 20:30:00,101.565,101.6,101.515,101.59,2051600000.0
2008-04-09 20:45:00,101.59,101.62,101.5,101.53,1783600000.0
2008-04-09 21:00:00,101.53,101.6,101.485,101.59,1631900000.0
2008-04-09 21:15:00,101.59,101.61,101.52,101.57,2470100000.0
2008-04-09 21:30:00,101.57,101.63,101.51,101.58,2350200000.0
2008-04-09 21:45:00,101.58,101.64,101.51,101.56,1795400000.0
2008-04-09 22:00:00,101.56,101.715,101.56,101.63,1778700000.0
2008-04-09 22:15:00,101.63,101.645,101.595,101.61,2279300000.0
2008-04-09 22:30:00,101.61,101.62,101.51,101.595,2251300000.0
2008-04-09 22:45:00,101.595,101.64,101.525,101.605,2184900000.0
2008-04-09 23:00:00,101.605,101.62,101.53,101.62,7529000000.0
2008-04-09 23:15:00,101.6,101.65,101.58,101.62,4720900000.0
2008-04-09 23:30:00,101.62,101.62,101.53,101.58,20239400000.0
2008-04-09 23:45:00,101.59,101.6,101.51,101.6,6814100000.0
2008-04-10 00:00:00,101.6,101.64,101.49,101.59,12407400000.0
2008-04-10 00:15:00,101.59,101.6,101.51,101.53,14333600000.0
2008-04-10 00:30:00,101.54,101.6,101.5,101.5,9195000000.0
2008-04-10 00:45:00,101.5,101.55,101.47,101.54,12401800000.0
2008-04-10 01:00:00,101.54,101.55,101.48,101.52,5139200000.0
2008-04-10 01:15:00,101.52,101.56,101.51,101.54,6721600000.0
2008-04-10 01:30:00,101.54,101.58,101.43,101.48,4778600000.0
2008-04-10 01:45:00,101.48,101.52,101.41,101.48,8027300000.0
2008-04-10 02:00:00,101.48,101.57,101.4,101.4,7996700000.0
2008-04-10 02:15:00,101.4,101.51,101.25,101.34,10311300000.0
2008-04-10 02:30:00,101.34,101.53,101.31,101.42,11744200000.0
2008-04-10 02:45:00,101.42,101.5,101.35,101.37,13243400000.0
2008-04-10 03:00:00,101.37,101.47,101.34,101.39,14080400000.0
2008-04-10 03:15:00,101.39,101.4,101.24,101.39,17154200000.0
2008-04-10 03:30:00,101.39,101.39,101.3,101.31,15272600000.0
2008-04-10 03:45:00,101.31,101.43,101.31,101.34,15378400000.0
2008-04-10 04:00:00,101.34,101.36,101.24,101.27,14880000000.0
2008-04-10 04:15:00,101.27,101.36,101.245,101.32,18798300000.0
2008-04-10 04:30:00,101.32,101.36,101.26,101.35,15179300000.0
2008-04-10 04:45:00,101.35,101.37,101.19,101.26,16503500000.0
2008-04-10 05:00:00,101.26,101.33,101.2,101.3,17715699999.0
2008-04-10 05:15:00,101.3,101.33,101.28,101.32,21349000000.0
2008-04-10 05:30:00,101.32,101.34,101.19,101.23,16183500000.0
2008-04-10 05:45:00,101.23,101.24,101.09,101.12,14110600000.0
2008-04-10 06:00:00,101.12,101.24,101.12,101.22,8471000001.0
2008-04-10 06:15:00,101.22,101.23,101.08,101.135,6210400000.0
2008-04-10 06:30:00,101.14,101.18,101.03,101.165,12563399996.0
2008-04-10 06:45:00,101.165,101.34,101.08,101.17,13320800000.0
2008-04-10 07:00:00,101.17,101.19,101.09,101.18,20364700000.0
2008-04-10 07:15:00,101.18,101.245,101.03,101.2,6009300000.0
2008-04-10 07:30:00,101.2,101.215,101.135,101.16,3422700000.0
2008-04-10 07:45:00,101.16,101.17,100.96,101.065,4147500000.0
2008-04-10 08:00:00,101.065,101.16,100.985,101.055,2600400000.0
2008-04-10 08:15:00,101.055,101.17,101.045,101.095,2945200000.0
2008-04-10 08:30:00,101.095,101.2,101.035,101.165,4268300000.0
2008-04-10 08:45:00,101.165,101.24,101.07,101.235,3134500000.0
2008-04-10 09:00:00,101.235,101.335,101.16,101.23,3459700000.0
2008-04-10 09:15:00,101.23,101.255,101.175,101.24,7689300000.0
2008-04-10 09:30:00,101.24,101.4,101.235,101.325,4743800000.0
2008-04-10 09:45:00,101.33,101.445,101.3,101.395,3362500000.0
2008-04-10 10:00:00,101.395,101.395,101.275,101.335,4139800000.0
2008-04-10 10:15:00,101.335,101.48,101.305,101.44,4496400000.0
2008-04-10 10:30:00,101.44,101.525,101.36,101.485,5162200000.0
2008-04-10 10:45:00,101.485,101.49,101.285,101.415,5244000001.0
2008-04-10 11:00:00,101.415,101.48,101.34,101.43,4499300000.0
2008-04-10 11:15:00,101.43,101.49,101.235,101.345,4374300000.0
2008-04-10 11:30:00,101.345,101.41,101.265,101.35,4068600000.0
2008-04-10 11:45:00,101.345,101.365,101.225,101.345,3120500000.0
2008-04-10 12:00:00,101.335,101.385,101.26,101.285,4427000000.0
2008-04-10 12:15:00,101.285,101.335,101.255,101.285,1672100000.0
2008-04-10 12:30:00,101.285,101.34,101.205,101.275,1385900000.0
2008-04-10 12:45:00,101.275,101.405,101.23,101.325,2464000000.0
2008-04-10 13:00:00,101.36,101.41,101.135,101.2,1501700000.0
2008-04-10 13:15:00,101.2,101.25,101.06,101.07,1545200000.0
2008-04-10 13:30:00,101.07,101.105,101.0,101.09,1734200000.0
2008-04-10 13:45:00,101.09,101.14,101.035,101.1,1621700000.0
2008-04-10 14:00:00,101.09,101.26,101.065,101.15,1476500000.0
2008-04-10 14:15:00,101.15,101.22,101.085,101.115,1755000000.0
2008-04-10 14:30:00,101.125,101.22,101.09,101.12,1396900000.0
2008-04-10 14:45:00,101.12,101.15,101.03,101.07,1606300000.0
2008-04-10 15:00:00,101.06,101.18,101.06,101.12,1424100000.0
2008-04-10 15:15:00,101.12,101.16,101.06,101.11,1337000000.0
2008-04-10 15:30:00,101.11,101.23,101.025,101.04,1244600000.0
2008-04-10 15:45:00,101.04,101.09,100.98,101.04,1245900000.0
2008-04-10 16:00:00,101.03,101.09,100.915,100.975,2804300021.0
2008-04-10 16:15:00,100.975,101.1,100.95,101.09,1259200000.0
2008-04-10 16:30:00,101.09,101.2,101.05,101.115,1235100000.0
2008-04-10 16:45:00,101.12,101.14,100.81,101.02,2184200000.0
2008-04-10 17:00:00,101.02,101.17,100.94,100.99,1363600000.0
2008-04-10 17:15:00,100.99,101.1,100.95,101.09,1270200000.0
2008-04-10 17:30:00,101.08,101.25,100.98,101.22,1310200000.0
2008-04-10 17:45:00,101.22,101.27,101.085,101.17,1724600000.0
2008-04-10 18:00:00,101.17,101.25,101.14,101.18,3627400000.0
2008-04-10 18:15:00,101.18,101.23,101.045,101.07,1839400000.0
2008-04-10 18:30:00,101.07,101.21,101.035,101.13,1641800000.0
2008-04-10 18:45:00,101.13,101.13,101.01,101.04,1310600000.0
2008-04-10 19:00:00,101.04,101.15,101.035,101.105,1276600000.0
2008-04-10 19:15:00,101.105,101.16,101.04,101.1,1449500000.0
2008-04-10 19:30:00,101.1,101.19,101.07,101.13,1283300000.0
2008-04-10 19:45:00,101.13,101.19,101.06,101.07,1430600000.0
2008-04-10 20:00:00,101.07,101.11,101.02,101.02,1556200000.0
2008-04-10 20:15:00,101.02,101.05,100.9,100.99,1733300000.0
2008-04-10 20:30:00,100.99,101.085,100.915,101.0,1702100000.0
2008-04-10 20:45:00,101.0,101.1,100.94,101.06,2390900000.0
2008-04-10 21:00:00,101.06,101.08,101.005,101.07,1681000000.0
2008-04-10 21:15:00,101.07,101.1,100.98,101.04,1982600000.0
2008-04-10 21:30:00,101.04,101.04,100.885,100.91,3701900000.0
2008-04-10 21:45:00,100.91,101.06,100.88,101.02,1489400000.0
2008-04-10 22:00:00,101.02,101.115,100.96,101.065,2238700000.0
2008-04-10 22:15:00,101.065,101.085,101.0,101.08,1890400000.0
2008-04-10 22:30:00,101.08,101.105,101.05,101.07,1261900000.0
2008-04-10 22:45:00,101.07,101.15,101.06,101.08,4494600000.0
2008-04-10 23:00:00,101.08,101.09,100.99,101.04,12180900000.0
2008-04-10 23:15:00,101.04,101.045,100.985,100.99,21418000000.0
2008-04-10 23:30:00,100.99,101.04,100.99,101.0,8602200000.0
2008-04-10 23:45:00,101.0,101.01,100.97,100.98,9096200000.0
2008-04-11 00:00:00,100.98,101.07,100.97,101.01,7805700000.0
2008-04-11 00:15:00,101.01,101.04,100.94,100.97,5165400000.0
2008-04-11 00:30:00,100.97,101.01,100.95,100.99,3069100000.0
2008-04-11 00:45:00,100.99,101.26,100.98,101.18,7247200002.0
2008-04-11 01:00:00,101.18,101.22,101.01,101.065,12711800001.0
2008-04-11 01:15:00,101.065,101.07,100.99,101.01,2393500000.0
2008-04-11 01:30:00,101.01,101.1,101.0,101.08,4864400000.0
2008-04-11 01:45:00,101.08,101.08,100.85,100.955,11460100000.0
2008-04-11 02:00:00,100.955,101.12,100.955,101.07,15775700002.0
2008-04-11 02:15:00,101.07,101.1,101.01,101.08,15384300000.0
2008-04-11 02:30:00,101.08,101.23,101.08,101.17,13756000000.0
2008-04-11 02:45:00,101.17,101.26,101.15,101.23,14210500000.0
2008-04-11 03:00:00,101.23,101.23,101.15,101.16,12500500000.0
2008-04-11 03:15:00,101.16,101.27,101.15,101.26,5948000000.0
2008-04-11 03:30:00,101.26,101.365,101.26,101.36,2519400000.0
2008-04-11 03:45:00,101.36,101.485,101.215,101.26,8007000000.0
2008-04-11 04:00:00,101.26,101.31,101.19,101.31,10055400000.0
2008-04-11 04:15:00,101.31,101.41,101.25,101.25,6889199997.0
2008-04-11 04:30:00,101.25,101.335,101.19,101.315,4473800000.0
2008-04-11 04:45:00,101.315,101.35,101.285,101.31,3731900000.0
2008-04-11 05:00:00,101.31,101.32,101.22,101.245,3713000000.0
2008-04-11 05:15:00,101.245,101.29,101.22,101.25,13273300000.0
2008-04-11 05:30:00,101.25,101.34,101.23,101.25,21783400056.0
2008-04-11 05:45:00,101.24,101.305,101.19,101.285,12783200057.0
2008-04-11 06:00:00,101.285,101.305,101.23,101.29,4693700000.0
2008-04-11 06:15:00,101.29,101.33,101.27,101.305,1351000000.0
2008-04-11 06:30:00,101.305,101.31,101.22,101.29,1494800000.0
2008-04-11 06:45:00,101.29,101.35,101.245,101.32,3060900000.0
2008-04-11 07:00:00,101.32,101.37,101.225,101.305,9020100000.0
2008-04-11 07:15:00,101.305,101.48,101.305,101.435,8104999998.0
2008-04-11 07:30:00,101.435,101.455,101.21,101.245,10133699977.0
2008-04-11 07:45:00,101.245,101.385,101.23,101.385,7204300000.0
2008-04-11 08:00:00,101.385,101.435,101.335,101.4,1440200000.0
2008-04-11 08:15:00,101.4,101.44,101.325,101.375,1223400000.0
2008-04-11 08:30:00,101.375,101.57,101.37,101.51,1442900000.0
2008-04-11 08:45:00,101.53,101.655,101.405,101.47,1715700000.0
2008-04-11 09:00:00,101.47,101.48,101.315,101.39,1860700000.0
2008-04-11 09:15:00,101.39,101.44,101.3,101.32,1256400000.0
2008-04-11 09:30:00,101.32,101.49,101.245,101.455,1466700000.0
2008-04-11 09:45:00,101.455,101.58,101.445,101.55,1896300000.0
2008-04-11 10:00:00,101.55,101.6,101.47,101.54,1863400000.0
2008-04-11 10:15:00,101.54,101.56,101.41,101.44,1776800000.0
2008-04-11 10:30:00,101.44,101.52,101.4,101.45,1734900000.0
2008-04-11 10:45:00,101.45,101.5,101.39,101.43,2061200000.0
2008-04-11 11:00:00,101.43,101.49,101.39,101.46,1789300000.0
2008-04-11 11:15:00,101.46,101.59,101.45,101.51,1765800000.0
2008-04-11 11:30:00,101.51,101.53,101.43,101.455,1816900000.0
2008-04-11 11:45:00,101.455,101.47,101.38,101.43,1724400000.0
2008-04-11 12:00:00,101.43,101.465,101.365,101.435,1147900000.0
2008-04-11 12:15:00,101.435,101.445,101.365,101.39,1415100000.0
2008-04-11 12:30:00,101.395,101.47,101.225,101.3,2288500000.0
2008-04-11 12:45:00,101.3,101.38,101.23,101.295,1981300000.0
2008-04-11 13:00:00,101.29,101.3,101.13,101.24,2170500000.0
2008-04-11 13:15:00,101.24,101.375,101.155,101.24,1687200000.0
2008-04-11 13:30:00,101.23,101.32,101.18,101.2,1798200000.0
2008-04-11 13:45:00,101.205,101.28,101.11,101.18,2151400000.0
2008-04-11 14:00:00,101.18,101.21,101.055,101.08,2371400000.0
2008-04-11 14:15:00,101.08,101.18,101.03,101.105,1870499998.0
2008-04-11 14:30:00,101.115,101.225,101.09,101.21,1848800000.0
2008-04-11 14:45:00,101.21,101.28,101.13,101.26,1242200000.0
2008-04-11 15:00:00,101.26,101.26,101.05,101.07,1372600000.0
2008-04-11 15:15:00,101.07,101.11,101.0,101.04,1305200000.0
2008-04-11 15:30:00,101.04,101.14,100.995,101.02,1418900000.0
2008-04-11 15:45:00,101.02,101.15,101.0,101.05,2219400000.0
2008-04-11 16:00:00,101.05,101.08,100.93,100.97,1636400000.0
2008-04-11 16:15:00,100.97,101.065,100.93,100.98,1262000000.0
2008-04-11 16:30:00,100.98,101.02,100.88,100.945,1496600000.0
2008-04-11 16:45:00,100.945,101.02,100.885,100.95,1975700000.0
2008-04-11 17:00:00,100.95,100.97,100.855,100.925,1711200000.0
2008-04-11 17:15:00,100.925,101.03,100.895,101.01,1536900000.0
2008-04-11 17:30:00,101.01,101.045,100.945,100.96,1313600000.0
2008-04-11 17:45:00,100.96,101.04,100.845,100.925,1372900000.0
2008-04-11 18:00:00,100.92,101.01,100.855,100.99,1298900000.0
2008-04-11 18:15:00,100.99,101.02,100.86,100.91,1756800000.0
2008-04-11 18:30:00,100.91,100.93,100.845,100.905,3262400000.0
2008-04-11 18:45:00,100.905,100.93,100.86,100.885,1406000000.0
2008-04-11 19:00:00,100.885,100.98,100.84,100.96,2341400000.0
2008-04-11 19:15:00,100.96,101.03,100.88,100.92,2674400000.0
2008-04-11 19:30:00,100.92,100.97,100.83,100.83,1491600000.0
2008-04-11 19:45:00,100.83,100.96,100.81,100.94,1736600000.0
2008-04-11 20:00:00,100.94,100.96,100.825,100.87,2452100000.0
2008-04-11 20:15:00,100.87,100.915,100.805,100.875,1426100000.0
2008-04-11 20:30:00,100.875,100.96,100.85,100.93,1273600000.0
2008-04-11 20:45:00,100.93,101.01,100.91,100.97,4918900000.0
2008-04-11 21:00:00,100.97,101.0,100.81,100.86,4819500000.0
2008-04-11 21:15:00,100.83,100.9,100.73,100.83,9855200000.0
2008-04-11 21:30:00,100.83,100.83,100.69,100.72,7899400000.0
2008-04-11 21:45:00,100.72,100.9,100.69,100.775,5178600000.0
2008-04-11 22:00:00,100.775,100.86,100.77,100.83,7778300000.0
2008-04-11 22:15:00,100.83,100.99,100.83,100.91,8256500000.0
2008-04-11 22:30:00,100.91,100.91,100.77,100.83,11727100000.0
2008-04-11 22:45:00,100.83,100.97,100.75,100.91,8909000000.0
2008-04-13 23:00:00,100.78,100.81,100.712,100.73,19529000000.0
2008-04-13 23:15:00,100.73,100.73,100.61,100.62,28880000000.0
2008-04-13 23:30:00,100.62,100.63,100.5,100.52,27880200000.0
2008-04-13 23:45:00,100.52,100.6,100.5,100.51,27208000000.0
2008-04-14 00:00:00,100.51,100.54,100.42,100.5,18532300000.0
2008-04-14 00:15:00,100.5,100.57,100.41,100.42,8083500000.0
2008-04-14 00:30:00,100.42,100.62,100.39,100.57,10136800000.0
2008-04-14 00:45:00,100.57,100.64,100.52,100.61,6318300000.0
2008-04-14 01:00:00,100.61,100.66,100.52,100.63,5209200000.0
2008-04-14 01:15:00,100.63,100.71,100.59,100.7,2034900000.0
2008-04-14 01:30:00,100.7,100.71,100.53,100.55,2886800000.0
2008-04-14 01:45:00,100.55,100.6,100.47,100.58,6145500000.0
2008-04-14 02:00:00,100.58,100.71,100.52,100.55,10877300000.0
2008-04-14 02:15:00,100.55,100.63,100.43,100.6,11141100000.0
2008-04-14 02:30:00,100.6,100.82,100.59,100.75,9984100000.0
2008-04-14 02:45:00,100.75,100.79,100.66,100.72,10300100000.0
2008-04-14 03:00:00,100.72,100.77,100.59,100.69,12353499999.0
2008-04-14 03:15:00,100.69,100.78,100.6,100.73,12345500000.0
2008-04-14 03:30:00,100.73,100.75,100.66,100.69,14621700000.0
2008-04-14 03:45:00,100.69,100.75,100.61,100.67,11558100000.0
2008-04-14 04:00:00,100.67,100.71,100.56,100.62,9569600000.0
2008-04-14 04:15:00,100.62,100.76,100.62,100.73,10216200000.0
2008-04-14 04:30:00,100.73,100.73,100.58,100.65,14171799996.0
2008-04-14 04:45:00,100.65,100.7,100.61,100.65,13407900000.0
2008-04-14 05:00:00,100.65,100.78,100.62,100.69,12935600000.0
2008-04-14 05:15:00,100.69,100.72,100.63,100.65,12733100000.0
2008-04-14 05:30:00,100.65,100.71,100.55,100.71,21763299998.0
2008-04-14 05:45:00,100.71,100.72,100.625,100.63,11787100000.0
2008-04-14 06:00:00,100.63,100.63,100.54,100.59,21275399948.0
2008-04-14 06:15:00,100.58,100.64,100.49,100.51,14226000000.0
2008-04-14 06:30:00,100.51,100.54,100.33,100.42,16763800005.0
2008-04-14 06:45:00,100.42,100.53,100.41,100.52,13074100000.0
2008-04-14 07:00:00,100.52,100.57,100.41,100.47,14390500000.0
2008-04-14 07:15:00,100.47,100.5,100.4,100.425,11604900000.0
2008-04-14 07:30:00,100.425,100.535,100.425,100.49,6054600000.0
2008-04-14 07:45:00,100.49,100.64,100.455,100.595,3329800000.0
2008-04-14 08:00:00,100.605,100.615,100.465,100.58,1036100000.0
2008-04-14 08:15:00,100.57,100.685,100.56,100.64,1919800000.0
2008-04-14 08:30:00,100.645,100.72,100.62,100.7,1636800000.0
2008-04-14 08:45:00,100.7,100.71,100.57,100.67,2138200000.0
2008-04-14 09:00:00,100.67,100.735,100.51,100.645,1666800000.0
2008-04-14 09:15:00,100.645,100.7,100.52,100.67,1433400000.0
2008-04-14 09:30:00,100.67,100.7,100.54,100.61,1392800000.0
2008-04-14 09:45:00,100.61,100.625,100.51,100.57,1236100000.0
2008-04-14 10:00:00,100.57,100.68,100.52,100.6,1272000000.0
2008-04-14 10:15:00,100.6,100.72,100.57,100.66,1207000000.0
2008-04-14 10:30:00,100.66,100.71,100.54,100.6,1576800000.0
2008-04-14 10:45:00,100.6,100.63,100.51,100.61,1315800000.0
2008-04-14 11:00:00,100.61,100.72,100.6,100.68,1422100000.0
2008-04-14 11:15:00,100.68,100.84,100.68,100.78,1944000000.0
2008-04-14 11:30:00,100.78,100.92,100.74,100.87,1555100000.0
2008-04-14 11:45:00,100.87,100.935,100.83,100.9,2053700000.0
2008-04-14 12:00:00,100.9,101.07,100.75,101.02,2101400000.0
2008-04-14 12:15:00,101.02,101.145,100.98,101.12,1358900000.0
2008-04-14 12:30:00,101.125,101.2,101.06,101.065,1137900000.0
2008-04-14 12:45:00,101.075,101.13,101.01,101.05,1385800000.0
2008-04-14 13:00:00,101.045,101.09,100.985,101.01,1545800000.0
2008-04-14 13:15:00,101.02,101.06,100.96,100.99,1385200000.0
2008-04-14 13:30:00,100.99,101.11,100.96,101.05,1501600000.0
2008-04-14 13:45:00,101.05,101.05,100.91,100.98,1573100000.0
2008-04-14 14:00:00,100.98,101.12,100.96,100.985,1459000000.0
2008-04-14 14:15:00,100.985,101.12,100.97,101.045,1776500000.0
2008-04-14 14:30:00,101.045,101.21,100.99,101.12,1391300000.0
2008-04-14 14:45:00,101.12,101.2,101.04,101.19,1299000000.0
2008-04-14 15:00:00,101.19,101.23,101.15,101.21,1799300000.0
2008-04-14 15:15:00,101.22,101.24,101.07,101.19,1408900000.0
2008-04-14 15:30:00,101.19,101.3,101.15,101.25,1249600000.0
2008-04-14 15:45:00,101.25,101.27,101.04,101.05,2025500000.0
2008-04-14 16:00:00,101.05,101.22,101.04,101.17,1382600000.0
2008-04-14 16:15:00,101.17,101.2,101.12,101.16,1181400000.0
2008-04-14 16:30:00,101.16,101.18,101.05,101.1,1233300000.0
2008-04-14 16:45:00,101.1,101.15,101.02,101.08,1292900000.0
2008-04-14 17:00:00,101.08,101.15,101.02,101.025,1284900000.0
2008-04-14 17:15:00,101.025,101.11,101.0,101.11,1625100000.0
2008-04-14 17:30:00,101.11,101.13,101.03,101.105,1399000000.0
2008-04-14 17:45:00,101.105,101.13,101.02,101.1,1555300000.0
2008-04-14 18:00:00,101.1,101.175,101.06,101.1,1268600000.0
2008-04-14 18:15:00,101.1,101.175,101.085,101.17,1293100000.0
2008-04-14 18:30:00,101.17,101.195,101.055,101.06,1221500000.0
2008-04-14 18:45:00,101.06,101.215,101.02,101.05,1533500000.0
2008-04-14 19:00:00,101.05,101.1,100.98,101.01,1509400000.0
2008-04-14 19:15:00,101.01,101.1,100.96,100.97,1639100000.0
2008-04-14 19:30:00,100.97,101.015,100.93,100.98,1918500000.0
2008-04-14 19:45:00,100.98,100.98,100.835,100.89,2969300000.0
2008-04-14 20:00:00,100.89,100.94,100.855,100.855,2972200000.0
2008-04-14 20:15:00,100.855,100.97,100.85,100.93,2760400000.0
2008-04-14 20:30:00,100.93,100.97,100.9,100.96,1796300000.0
2008-04-14 20:45:00,100.96,100.99,100.91,100.91,1471000000.0
2008-04-14 21:00:00,100.915,100.96,100.87,100.88,1674100000.0
2008-04-14 21:15:00,100.88,100.945,100.86,100.88,1784300000.0
2008-04-14 21:30:00,100.88,100.945,100.86,100.93,1529000000.0
2008-04-14 21:45:00,100.93,100.995,100.875,100.95,1150400000.0
2008-04-14 22:00:00,100.95,101.02,100.93,101.005,1947800000.0
2008-04-14 22:15:00,101.005,101.16,100.985,101.145,1873800000.0
2008-04-14 22:30:00,101.145,101.185,101.105,101.16,1783600000.0
2008-04-14 22:45:00,101.16,101.23,101.09,101.195,2861200000.0
2008-04-14 23:00:00,101.195,101.27,101.13,101.23,20300900000.0
2008-04-14 23:15:00,101.26,101.28,101.19,101.22,8793700000.0
2008-04-14 23:30:00,101.24,101.24,101.12,101.15,17217200000.0
2008-04-14 23:45:00,101.16,101.24,101.11,101.14,18666500000.0
2008-04-15 00:00:00,101.19,101.21,101.11,101.12,11828400000.0
2008-04-15 00:15:00,101.12,101.14,101.07,101.1,2542900000.0
2008-04-15 00:30:00,101.1,101.13,101.065,101.08,11989600000.0
2008-04-15 00:45:00,101.08,101.14,101.04,101.12,13590299991.0
2008-04-15 01:00:00,101.1,101.16,101.0,101.02,11041400002.0
2008-04-15 01:15:00,101.02,101.1,101.0,101.08,4827700000.0
2008-04-15 01:30:00,101.08,101.11,100.99,101.01,9859600000.0
2008-04-15 01:45:00,101.01,101.1,100.99,101.06,7632200000.0
2008-04-15 02:00:00,101.06,101.06,100.99,101.05,10605800000.0
2008-04-15 02:15:00,101.05,101.09,100.99,101.07,12010500000.0
2008-04-15 02:30:00,101.07,101.15,101.03,101.14,9745100000.0
2008-04-15 02:45:00,101.14,101.21,101.09,101.15,9725500002.0
2008-04-15 03:00:00,101.15,101.18,101.12,101.17,8595700000.0
2008-04-15 03:15:00,101.17,101.18,101.1,101.14,9838100000.0
2008-04-15 03:30:00,101.14,101.25,101.095,101.14,10548300000.0
2008-04-15 03:45:00,101.14,101.17,101.1,101.15,10056899999.0
2008-04-15 04:00:00,101.15,101.26,101.11,101.23,12439799981.0
2008-04-15 04:15:00,101.23,101.31,101.205,101.28,10217900000.0
2008-04-15 04:30:00,101.28,101.31,101.23,101.23,10395899995.0
2008-04-15 04:45:00,101.23,101.29,101.23,101.26,9479900000.0
2008-04-15 05:00:00,101.26,101.29,101.22,101.29,9970400000.0
2008-04-15 05:15:00,101.29,101.35,101.23,101.24,9998100000.0
2008-04-15 05:30:00,101.24,101.29,101.19,101.2,10272700000.0
2008-04-15 05:45:00,101.2,101.24,101.085,101.15,13616899995.0
2008-04-15 06:00:00,101.15,101.275,101.15,101.26,10048000000.0
2008-04-15 06:15:00,101.26,101.32,101.21,101.27,10192500006.0
2008-04-15 06:30:00,101.27,101.28,101.2,101.24,10137500001.0
2008-04-15 06:45:00,101.24,101.24,101.18,101.21,9724600000.0
2008-04-15 07:00:00,101.2,101.22,101.15,101.17,9409099999.0
2008-04-15 07:15:00,101.17,101.2,101.09,101.2,9262800000.0
2008-04-15 07:30:00,101.2,101.36,101.185,101.3,2429000000.0
2008-04-15 07:45:00,101.305,101.37,101.255,101.345,3705600000.0
2008-04-15 08:00:00,101.345,101.36,101.225,101.26,4986800000.0
2008-04-15 08:15:00,101.26,101.32,101.145,101.22,6417500000.0
2008-04-15 08:30:00,101.22,101.25,101.08,101.23,2639100000.0
2008-04-15 08:45:00,101.23,101.28,101.17,101.23,3660200000.0
2008-04-15 09:00:00,101.23,101.28,101.17,101.24,6832900000.0
2008-04-15 09:15:00,101.24,101.27,101.14,101.185,7013000000.0
2008-04-15 09:30:00,101.18,101.28,101.15,101.23,3685800000.0
2008-04-15 09:45:00,101.23,101.32,101.19,101.3,2219200000.0
2008-04-15 10:00:00,101.3,101.36,101.235,101.3,3322000000.0
2008-04-15 10:15:00,101.3,101.32,101.23,101.27,1893400000.0
2008-04-15 10:30:00,101.27,101.34,101.21,101.295,1935200000.0
2008-04-15 10:45:00,101.295,101.31,101.19,101.22,2087000000.0
2008-04-15 11:00:00,101.22,101.22,100.985,101.095,2094899999.0
2008-04-15 11:15:00,101.095,101.105,101.005,101.08,1907500000.0
2008-04-15 11:30:00,101.08,101.11,101.02,101.1,1860600000.0
2008-04-15 11:45:00,101.1,101.175,101.08,101.125,1973500000.0
2008-04-15 12:00:00,101.125,101.23,101.09,101.09,1891900000.0
2008-04-15 12:15:00,101.09,101.19,101.06,101.17,1817600000.0
2008-04-15 12:30:00,101.175,101.175,101.08,101.12,2084000000.0
2008-04-15 12:45:00,101.12,101.145,101.075,101.11,1829500000.0
2008-04-15 13:00:00,101.115,101.155,101.06,101.145,1760100000.0
2008-04-15 13:15:00,101.145,101.18,101.1,101.165,1973100000.0
2008-04-15 13:30:00,101.165,101.22,101.14,101.18,1707000000.0
2008-04-15 13:45:00,101.18,101.2,101.11,101.13,1622000000.0
2008-04-15 14:00:00,101.13,101.17,101.05,101.06,1606300000.0
2008-04-15 14:15:00,101.07,101.16,101.015,101.035,1638200000.0
2008-04-15 14:30:00,100.99,101.16,100.97,101.06,2017500000.0
2008-04-15 14:45:00,101.06,101.22,101.05,101.1,2329900000.0
2008-04-15 15:00:00,101.105,101.25,101.1,101.19,1944700000.0
2008-04-15 15:15:00,101.19,101.33,101.19,101.26,1756300000.0
2008-04-15 15:30:00,101.26,101.3,101.2,101.21,1558500000.0
2008-04-15 15:45:00,101.21,101.25,101.17,101.18,1543600000.0
2008-04-15 16:00:00,101.18,101.22,101.11,101.13,2209600000.0
2008-04-15 16:15:00,101.12,101.18,101.075,101.08,1838100000.0
2008-04-15 16:30:00,101.08,101.18,101.08,101.15,1668800000.0
2008-04-15 16:45:00,101.15,101.19,101.1,101.17,1702800000.0
2008-04-15 17:00:00,101.17,101.18,101.04,101.05,1704500000.0
2008-04-15 17:15:00,101.04,101.17,101.04,101.13,1746500000.0
2008-04-15 17:30:00,101.15,101.195,101.1,101.13,2070600000.0
2008-04-15 17:45:00,101.13,101.2,101.07,101.11,1719900000.0
2008-04-15 18:00:00,101.11,101.16,101.09,101.11,1720800000.0
2008-04-15 18:15:00,101.11,101.13,101.055,101.055,1746600000.0
2008-04-15 18:30:00,101.055,101.14,101.055,101.09,1635800000.0
2008-04-15 18:45:00,101.09,101.14,101.08,101.1,2050800000.0
2008-04-15 19:00:00,101.1,101.19,101.02,101.02,2404700000.0
2008-04-15 19:15:00,101.02,101.08,100.945,100.96,2148700000.0
2008-04-15 19:30:00,100.96,100.99,100.85,100.92,3106900000.0
2008-04-15 19:45:00,100.92,100.98,100.89,100.95,3060100000.0
2008-04-15 20:00:00,100.95,101.0,100.905,100.94,2568100000.0
2008-04-15 20:15:00,100.94,100.955,100.84,100.89,2791900000.0
2008-04-15 20:30:00,100.89,100.96,100.835,100.855,2195900000.0
2008-04-15 20:45:00,100.855,100.96,100.83,100.885,2136800000.0
2008-04-15 21:00:00,100.885,100.92,100.845,100.88,2478900000.0
2008-04-15 21:15:00,100.88,100.94,100.84,100.865,2433100000.0
2008-04-15 21:30:00,100.845,100.925,100.795,100.91,2667600000.0
2008-04-15 21:45:00,100.91,101.0,100.825,100.99,2184300000.0
2008-04-15 22:00:00,100.99,101.0,100.91,100.96,2477700000.0
2008-04-15 22:15:00,100.96,101.08,100.91,101.08,1877300000.0
2008-04-15 22:30:00,101.08,101.1,101.025,101.075,2838900000.0
2008-04-15 22:45:00,101.075,101.15,101.05,101.12,7142400000.0
2008-04-15 23:00:00,101.12,101.24,101.1,101.18,8407300000.0
2008-04-15 23:15:00,101.18,101.2,101.12,101.16,1657500000.0
2008-04-15 23:30:00,101.16,101.18,101.1,101.12,2614900000.0
2008-04-15 23:45:00,101.12,101.14,101.09,101.11,3013500000.0
2008-04-16 00:00:00,101.11,101.13,100.97,100.99,7267900000.0
2008-04-16 00:15:00,100.99,101.03,100.77,100.91,5713699999.0
2008-04-16 00:30:00,100.91,101.04,100.91,101.01,2458300000.0
2008-04-16 00:45:00,101.01,101.04,100.95,100.965,2707000000.0
2008-04-16 01:00:00,100.965,100.98,100.87,100.96,3954800000.0
2008-04-16 01:15:00,100.96,100.98,100.86,100.88,4332800000.0
2008-04-16 01:30:00,100.88,100.91,100.85,100.91,10713700000.0
2008-04-16 01:45:00,100.91,100.92,100.85,100.85,10222300000.0
2008-04-16 02:00:00,100.85,100.9,100.82,100.88,10915800000.0
2008-04-16 02:15:00,100.88,101.01,100.87,100.99,11694100000.0
2008-04-16 02:30:00,100.99,101.03,100.96,101.01,10795200000.0
2008-04-16 02:45:00,101.01,101.03,100.95,100.97,10699900000.0
2008-04-16 03:00:00,100.97,101.05,100.94,101.05,10240800000.0
2008-04-16 03:15:00,101.05,101.07,101.005,101.04,11394800000.0
2008-04-16 03:30:00,101.04,101.09,100.97,100.99,12443400000.0
2008-04-16 03:45:00,100.99,101.02,100.93,100.94,6523700000.0
2008-04-16 04:00:00,100.94,100.965,100.8,100.87,11243399937.0
2008-04-16 04:15:00,100.87,100.91,100.84,100.87,13783199998.0
2008-04-16 04:30:00,100.86,100.89,100.8,100.84,13537899998.0
2008-04-16 04:45:00,100.84,100.89,100.83,100.88,16246800000.0
2008-04-16 05:00:00,100.9,100.93,100.85,100.885,7006199999.0
2008-04-16 05:15:00,100.885,100.93,100.88,100.9,18813399969.0
2008-04-16 05:30:00,100.89,100.93,100.84,100.865,13942399998.0
2008-04-16 05:45:00,100.865,100.9,100.82,100.85,11393499998.0
2008-04-16 06:00:00,100.84,100.89,100.81,100.84,13015300002.0
2008-04-16 06:15:00,100.84,100.92,100.83,100.91,12642200003.0
2008-04-16 06:30:00,100.91,100.95,100.8,100.82,11728899984.0
2008-04-16 06:45:00,100.82,100.95,100.82,100.91,12045900000.0
2008-04-16 07:00:00,100.91,101.01,100.91,100.935,10265500000.0
2008-04-16 07:15:00,100.935,100.98,100.9,100.96,11869600000.0
2008-04-16 07:30:00,100.96,101.05,100.94,101.015,4837100000.0
2008-04-16 07:45:00,101.015,101.12,100.98,101.12,5257300000.0
2008-04-16 08:00:00,101.12,101.23,101.05,101.15,9344399999.0
2008-04-16 08:15:00,101.15,101.22,101.11,101.195,10623700000.0
2008-04-16 08:30:00,101.195,101.23,101.125,101.19,6647200000.0
2008-04-16 08:45:00,101.19,101.26,101.135,101.16,10147900000.0
2008-04-16 09:00:00,101.16,101.29,101.11,101.23,2337000000.0
2008-04-16 09:15:00,101.23,101.24,101.115,101.2,1690700000.0
2008-04-16 09:30:00,101.2,101.21,101.11,101.185,1812100000.0
2008-04-16 09:45:00,101.185,101.2,101.12,101.16,2051100000.0
2008-04-16 10:00:00,101.16,101.24,101.14,101.18,1815200000.0
2008-04-16 10:15:00,101.18,101.23,101.13,101.2,1790800000.0
2008-04-16 10:30:00,101.2,101.27,101.16,101.2,2361500000.0
2008-04-16 10:45:00,101.2,101.35,101.185,101.3,1697700000.0
2008-04-16 11:00:00,101.3,101.48,101.225,101.48,1850900000.0
2008-04-16 11:15:00,101.48,101.49,101.355,101.4,1586900000.0
2008-04-16 11:30:00,101.4,101.57,101.325,101.4,2447700000.0
2008-04-16 11:45:00,101.405,101.565,101.39,101.405,2874300000.0
2008-04-16 12:00:00,101.42,101.53,101.29,101.29,1802200000.0
2008-04-16 12:15:00,101.29,101.44,101.29,101.38,1747500000.0
2008-04-16 12:30:00,101.38,101.47,101.33,101.46,1851300000.0
2008-04-16 12:45:00,101.46,101.53,101.43,101.49,1733400000.0
2008-04-16 13:00:00,101.47,101.53,101.38,101.43,1752200000.0
2008-04-16 13:15:00,101.43,101.52,101.35,101.5,1613700000.0
2008-04-16 13:30:00,101.5,101.55,101.44,101.49,1843300000.0
2008-04-16 13:45:00,101.49,101.595,101.49,101.575,2016800000.0
2008-04-16 14:00:00,101.575,101.61,101.47,101.51,1768800000.0
2008-04-16 14:15:00,101.515,101.55,101.415,101.475,2071600000.0
2008-04-16 14:30:00,101.44,101.59,101.37,101.51,1797200000.0
2008-04-16 14:45:00,101.51,101.58,101.47,101.54,1770800000.0
2008-04-16 15:00:00,101.54,101.55,101.36,101.37,2160800000.0
2008-04-16 15:15:00,101.37,101.465,101.33,101.34,1720900000.0
2008-04-16 15:30:00,101.34,101.38,101.29,101.34,1841100000.0
2008-04-16 15:45:00,101.34,101.37,101.28,101.29,1841100000.0
2008-04-16 16:00:00,101.29,101.35,101.25,101.33,1598000000.0
2008-04-16 16:15:00,101.33,101.43,101.325,101.34,1560800000.0
2008-04-16 16:30:00,101.34,101.43,101.32,101.42,1697600000.0
2008-04-16 16:45:00,101.42,101.49,101.37,101.43,1480600000.0
2008-04-16 17:00:00,101.43,101.605,101.4,101.6,1836300000.0
2008-04-16 17:15:00,101.6,101.64,101.56,101.58,1551400000.0
2008-04-16 17:30:00,101.58,101.61,101.5,101.52,2142300000.0
2008-04-16 17:45:00,101.52,101.61,101.5,101.595,2192700000.0
2008-04-16 18:00:00,101.595,101.645,101.54,101.58,2050600000.0
2008-04-16 18:15:00,101.58,101.705,101.575,101.685,2500200000.0
2008-04-16 18:30:00,101.685,101.81,101.685,101.725,1787300000.0
2008-04-16 18:45:00,101.725,101.765,101.69,101.7,1911900000.0
2008-04-16 19:00:00,101.7,101.76,101.665,101.715,3518600000.0
2008-04-16 19:15:00,101.715,101.78,101.685,101.72,2216500000.0
2008-04-16 19:30:00,101.72,101.78,101.69,101.76,2531300000.0
2008-04-16 19:45:00,101.76,101.8,101.725,101.755,2583000000.0
2008-04-16 20:00:00,101.755,101.85,101.725,101.775,1853100000.0
2008-04-16 20:15:00,101.775,101.84,101.685,101.73,1960600000.0
2008-04-16 20:30:00,101.73,101.805,101.71,101.755,1938600000.0
2008-04-16 20:45:00,101.755,101.825,101.715,101.775,1851400000.0
2008-04-16 21:00:00,101.775,101.81,101.735,101.765,1820500000.0
2008-04-16 21:15:00,101.765,101.805,101.69,101.785,2386400000.0
2008-04-16 21:30:00,101.785,101.845,101.725,101.775,1907900000.0
2008-04-16 21:45:00,101.775,101.855,101.755,101.785,1605100000.0
2008-04-16 22:00:00,101.785,101.885,101.78,101.845,1698700000.0
2008-04-16 22:15:00,101.845,101.945,101.835,101.895,1652500000.0
2008-04-16 22:30:00,101.895,101.895,101.805,101.83,1895600000.0
2008-04-16 22:45:00,101.83,101.84,101.76,101.79,2355400000.0
2008-04-16 23:00:00,101.79,101.84,101.72,101.81,8605200000.0
2008-04-16 23:15:00,101.81,101.84,101.76,101.8,6126000000.0
2008-04-16 23:30:00,101.8,101.81,101.76,101.78,2533300000.0
2008-04-16 23:45:00,101.78,101.8,101.72,101.74,6606000000.0
2008-04-17 00:00:00,101.74,101.75,101.7,101.73,4929100000.0
2008-04-17 00:15:00,101.73,101.8,101.72,101.79,13525400000.0
2008-04-17 00:30:00,101.79,101.91,101.78,101.79,3184100000.0
2008-04-17 00:45:00,101.79,101.9,101.79,101.84,3485500030.0
2008-04-17 01:00:00,101.84,101.9,101.84,101.9,4911200000.0
2008-04-17 01:15:00,101.9,102.01,101.9,101.97,5381800006.0
2008-04-17 01:30:00,101.97,102.01,101.85,101.87,7141300001.0
2008-04-17 01:45:00,101.87,101.9,101.855,101.87,3574500000.0
2008-04-17 02:00:00,101.87,101.965,101.84,101.925,5038300000.0
2008-04-17 02:15:00,101.925,101.96,101.88,101.89,2435500000.0
2008-04-17 02:30:00,101.89,101.99,101.805,101.945,5445400000.0
2008-04-17 02:45:00,101.945,101.99,101.885,101.93,2802900000.0
2008-04-17 03:00:00,101.93,102.015,101.905,101.93,5610900001.0
2008-04-17 03:15:00,101.93,101.975,101.88,101.92,7612500001.0
2008-04-17 03:30:00,101.92,101.95,101.88,101.91,533600000.0
2008-04-17 03:45:00,101.91,101.94,101.88,101.895,2759700000.0
2008-04-17 04:00:00,101.895,101.91,101.86,101.91,1540800000.0
2008-04-17 04:15:00,101.91,101.945,101.91,101.93,1016500000.0
2008-04-17 04:30:00,101.93,101.955,101.9,101.9,1656099999.0
2008-04-17 04:45:00,101.9,101.95,101.88,101.95,661100000.0
2008-04-17 05:00:00,101.95,101.98,101.93,101.97,1111900000.0
2008-04-17 05:15:00,101.97,102.0,101.925,101.94,1242700000.0
2008-04-17 05:30:00,101.94,101.97,101.91,101.95,1567800000.0
2008-04-17 05:45:00,101.95,101.96,101.89,101.94,897400000.0
2008-04-17 06:00:00,101.94,101.98,101.84,101.97,1371900000.0
2008-04-17 06:15:00,101.97,102.07,101.91,102.06,1293400000.0
2008-04-17 06:30:00,102.06,102.2,102.0,102.01,2540100000.0
2008-04-17 06:45:00,102.01,102.07,101.98,102.01,1445600002.0
2008-04-17 07:00:00,102.01,102.17,102.0,102.16,1506500000.0
2008-04-17 07:15:00,102.16,102.23,102.095,102.18,1577900003.0
2008-04-17 07:30:00,102.18,102.185,102.05,102.085,1116700000.0
2008-04-17 07:45:00,102.085,102.09,101.995,102.055,1537600000.0
2008-04-17 08:00:00,102.055,102.09,101.89,102.055,4521100000.0
2008-04-17 08:15:00,102.055,102.12,101.95,101.97,6614800000.0
2008-04-17 08:30:00,101.97,101.99,101.91,101.95,3037300000.0
2008-04-17 08:45:00,101.95,102.06,101.865,102.01,3786400000.0
2008-04-17 09:00:00,102.01,102.125,102.01,102.1,1343700000.0
2008-04-17 09:15:00,102.1,102.13,102.03,102.06,1317500000.0
2008-04-17 09:30:00,102.06,102.09,101.97,102.0,1214900000.0
2008-04-17 09:45:00,102.0,102.185,101.95,102.165,1522600000.0
2008-04-17 10:00:00,102.165,102.19,102.08,102.14,1289800000.0
2008-04-17 10:15:00,102.14,102.15,102.0,102.03,1338500000.0
2008-04-17 10:30:00,102.03,102.07,101.96,101.97,1131000000.0
2008-04-17 10:45:00,101.975,102.07,101.97,102.025,1213100000.0
2008-04-17 11:00:00,102.025,102.07,102.0,102.045,1204600000.0
2008-04-17 11:15:00,102.045,102.17,102.02,102.075,1656200000.0
2008-04-17 11:30:00,102.08,102.16,102.06,102.14,1426100000.0
2008-04-17 11:45:00,102.14,102.14,101.985,102.06,1363800000.0
2008-04-17 12:00:00,102.06,102.07,101.97,102.03,1385300000.0
2008-04-17 12:15:00,102.04,102.18,101.985,102.1,1374700000.0
2008-04-17 12:30:00,102.1,102.14,101.93,101.98,1761300000.0
2008-04-17 12:45:00,101.99,102.115,101.98,102.04,1872300000.0
2008-04-17 13:00:00,102.04,102.06,101.86,101.95,1996300000.0
2008-04-17 13:15:00,101.95,102.0,101.89,102.0,1524700000.0
2008-04-17 13:30:00,102.0,102.03,101.91,102.01,1060800000.0
2008-04-17 13:45:00,102.01,102.035,101.72,101.735,1669300000.0
2008-04-17 14:00:00,101.735,101.795,101.68,101.755,1477100000.0
2008-04-17 14:15:00,101.755,101.8,101.625,101.71,1450200000.0
2008-04-17 14:30:00,101.71,101.8,101.67,101.78,1904600000.0
2008-04-17 14:45:00,101.79,101.88,101.74,101.85,1268400000.0
2008-04-17 15:00:00,101.85,101.88,101.77,101.82,1345600000.0
2008-04-17 15:15:00,101.82,101.87,101.78,101.8,1055600000.0
2008-04-17 15:30:00,101.8,101.91,101.78,101.89,1338400000.0
2008-04-17 15:45:00,101.89,101.9,101.76,101.84,1513300000.0
2008-04-17 16:00:00,101.84,101.97,101.73,101.93,1593200000.0
2008-04-17 16:15:00,101.94,101.95,101.83,101.855,1456300000.0
2008-04-17 16:30:00,101.855,101.91,101.81,101.85,1434200000.0
2008-04-17 16:45:00,101.85,101.92,101.78,101.84,1192800000.0
2008-04-17 17:00:00,101.84,101.92,101.81,101.9,1249500000.0
2008-04-17 17:15:00,101.9,101.94,101.82,101.84,1156000000.0
2008-04-17 17:30:00,101.85,102.0,101.85,101.92,1174700000.0
2008-04-17 17:45:00,101.92,101.99,101.9,101.95,994800000.0
2008-04-17 18:00:00,101.95,101.965,101.88,101.92,744900000.0
2008-04-17 18:15:00,101.92,101.955,101.86,101.9,745400000.0
2008-04-17 18:30:00,101.9,102.02,101.9,101.98,815000000.0
2008-04-17 18:45:00,101.98,102.02,101.925,101.97,701000000.0
2008-04-17 19:00:00,101.97,102.135,101.96,102.1,1141200000.0
2008-04-17 19:15:00,102.1,102.1,101.975,102.04,917800000.0
2008-04-17 19:30:00,102.04,102.07,101.95,102.01,966300000.0
2008-04-17 19:45:00,102.01,102.01,101.88,101.915,1118600000.0
2008-04-17 20:00:00,101.915,101.94,101.85,101.87,1117500000.0
2008-04-17 20:15:00,101.87,101.925,101.83,101.87,1349400000.0
2008-04-17 20:30:00,101.87,101.94,101.835,101.9,925300000.0
2008-04-17 20:45:00,101.9,101.9,101.79,101.85,1027000000.0
2008-04-17 21:00:00,101.85,101.89,101.8,101.81,1607900000.0
2008-04-17 21:15:00,101.81,101.86,101.78,101.79,880100000.0
2008-04-17 21:30:00,101.79,101.84,101.74,101.81,1400700000.0
2008-04-17 21:45:00,101.81,101.81,101.72,101.745,674200000.0
2008-04-17 22:00:00,101.74,101.91,101.73,101.79,803700000.0
2008-04-17 22:15:00,101.79,101.89,101.775,101.86,772200000.0
2008-04-17 22:30:00,101.86,101.885,101.78,101.855,708800000.0
2008-04-17 22:45:00,101.855,101.95,101.79,101.855,2018100000.0
2008-04-17 23:00:00,101.8,101.965,101.75,101.835,2389675000.0
2008-04-17 23:15:00,101.835,101.88,101.79,101.8,667100000.0
2008-04-17 23:30:00,101.8,101.85,101.77,101.8,3336200000.0
2008-04-17 23:45:00,101.8,101.84,101.77,101.79,4865800000.0
2008-04-18 00:00:00,101.79,101.9,101.72,101.84,2409400000.0
2008-04-18 00:15:00,101.84,101.91,101.83,101.86,823500000.0
2008-04-18 00:30:00,101.86,101.86,101.79,101.81,1157300000.0
2008-04-18 00:45:00,101.81,101.87,101.79,101.81,1203700000.0
2008-04-18 01:00:00,101.81,101.86,101.79,101.82,2652000000.0
2008-04-18 01:15:00,101.82,101.88,101.8,101.83,721200000.0
2008-04-18 01:30:00,101.83,101.88,101.815,101.865,405000000.0
2008-04-18 01:45:00,101.865,101.875,101.79,101.79,1185200000.0
2008-04-18 02:00:00,101.79,101.88,101.77,101.83,3924200000.0
2008-04-18 02:15:00,101.83,101.85,101.75,101.84,5235700000.0
2008-04-18 02:30:00,101.83,101.9,101.83,101.88,4152600000.0
2008-04-18 02:45:00,101.88,101.92,101.835,101.89,4506000000.0
2008-04-18 03:00:00,101.89,101.93,101.87,101.89,4086600000.0
2008-04-18 03:15:00,101.89,101.9,101.83,101.88,2642000000.0
2008-04-18 03:30:00,101.87,101.89,101.84,101.87,2866700000.0
2008-04-18 03:45:00,101.87,101.91,101.83,101.89,3464500000.0
2008-04-18 04:00:00,101.89,101.95,101.86,101.92,2588600000.0
2008-04-18 04:15:00,101.92,101.96,101.88,101.89,2770800000.0
2008-04-18 04:30:00,101.89,101.89,101.81,101.83,3126400000.0
2008-04-18 04:45:00,101.83,101.86,101.775,101.78,3276300000.0
2008-04-18 05:00:00,101.78,101.87,101.78,101.85,1938800000.0
2008-04-18 05:15:00,101.85,101.86,101.77,101.79,2260899999.0
2008-04-18 05:30:00,101.79,101.825,101.765,101.78,1543600001.0
2008-04-18 05:45:00,101.78,101.83,101.72,101.82,4712800005.0
2008-04-18 06:00:00,101.82,101.85,101.76,101.78,2970900000.0
2008-04-18 06:15:00,101.78,101.84,101.78,101.83,1978500000.0
2008-04-18 06:30:00,101.83,101.87,101.8,101.81,1790000000.0
2008-04-18 06:45:00,101.81,101.89,101.81,101.89,1283600000.0
2008-04-18 07:00:00,101.89,101.91,101.81,101.84,3078600001.0
2008-04-18 07:15:00,101.845,101.85,101.765,101.765,1547700000.0
2008-04-18 07:30:00,101.765,101.865,101.72,101.855,2185400000.0
2008-04-18 07:45:00,101.855,101.86,101.74,101.775,1428900000.0
2008-04-18 08:00:00,101.775,101.865,101.745,101.785,1108500000.0
2008-04-18 08:15:00,101.78,101.855,101.76,101.83,1515900000.0
2008-04-18 08:30:00,101.83,101.89,101.785,101.875,1297200000.0
2008-04-18 08:45:00,101.875,101.935,101.805,101.885,1081800000.0
2008-04-18 09:00:00,101.89,101.91,101.785,101.805,1279900000.0
2008-04-18 09:15:00,101.8,101.835,101.75,101.8,1359200000.0
2008-04-18 09:30:00,101.8,101.93,101.78,101.87,1460500000.0
2008-04-18 09:45:00,101.87,102.02,101.865,101.955,1922500000.0
2008-04-18 10:00:00,101.96,101.995,101.835,101.84,1484500000.0
2008-04-18 10:15:00,101.84,101.865,101.76,101.78,1126300000.0
2008-04-18 10:30:00,101.78,101.81,101.715,101.75,1075200000.0
2008-04-18 10:45:00,101.75,101.805,101.725,101.755,1075400000.0
2008-04-18 11:00:00,101.755,101.805,101.64,101.675,2206800000.0
2008-04-18 11:15:00,101.675,101.695,101.575,101.67,2269600000.0
2008-04-18 11:30:00,101.67,101.75,101.47,101.47,1745000000.0
2008-04-18 11:45:00,101.48,101.485,101.28,101.37,2190500000.0
2008-04-18 12:00:00,101.37,101.46,101.355,101.425,2264300000.0
2008-04-18 12:15:00,101.425,101.5,101.325,101.33,3185000000.0
2008-04-18 12:30:00,101.33,101.64,101.24,101.605,2778900000.0
2008-04-18 12:45:00,101.605,101.655,101.53,101.54,2036400000.0
2008-04-18 13:00:00,101.54,101.6,101.43,101.6,1970300000.0
2008-04-18 13:15:00,101.6,101.61,101.445,101.5,2504200000.0
2008-04-18 13:30:00,101.5,101.61,101.43,101.56,1826700000.0
2008-04-18 13:45:00,101.56,101.86,101.495,101.85,2199999999.0
2008-04-18 14:00:00,101.86,101.87,101.55,101.585,2314300000.0
2008-04-18 14:15:00,101.585,101.7,101.58,101.63,1724100000.0
2008-04-18 14:30:00,101.63,101.74,101.55,101.57,1670400000.0
2008-04-18 14:45:00,101.565,101.69,101.51,101.625,1785100000.0
2008-04-18 15:00:00,101.625,101.78,101.6,101.72,1777400000.0
2008-04-18 15:15:00,101.72,101.79,101.655,101.68,1805200000.0
2008-04-18 15:30:00,101.69,101.73,101.65,101.68,1755100000.0
2008-04-18 15:45:00,101.68,101.78,101.665,101.71,1535400000.0
2008-04-18 16:00:00,101.71,101.76,101.64,101.69,1555900000.0
2008-04-18 16:15:00,101.69,101.79,101.66,101.72,1567800000.0
2008-04-18 16:30:00,101.72,101.84,101.71,101.84,1632000000.0
2008-04-18 16:45:00,101.84,101.9,101.82,101.87,1593500000.0
2008-04-18 17:00:00,101.87,102.07,101.87,101.97,2169600000.0
2008-04-18 17:15:00,101.97,101.99,101.83,101.835,1900400000.0
2008-04-18 17:30:00,101.825,101.95,101.81,101.94,1635600000.0
2008-04-18 17:45:00,101.93,102.0,101.91,101.96,1731600000.0
2008-04-18 18:00:00,101.96,102.08,101.91,102.03,1746800000.0
2008-04-18 18:15:00,102.03,102.08,101.98,102.075,2114300000.0
2008-04-18 18:30:00,102.07,102.095,101.96,102.07,2108000000.0
2008-04-18 18:45:00,102.07,102.07,101.91,101.93,2334300000.0
2008-04-18 19:00:00,101.93,101.95,101.79,101.88,2342400000.0
2008-04-18 19:15:00,101.88,101.92,101.86,101.86,2338800000.0
2008-04-18 19:30:00,101.86,101.93,101.79,101.835,2248800000.0
2008-04-18 19:45:00,101.835,101.89,101.8,101.86,2401500000.0
2008-04-18 20:00:00,101.85,101.88,101.77,101.81,2336300000.0
2008-04-18 20:15:00,101.81,102.03,101.8,102.01,2000500000.0
2008-04-18 20:30:00,102.01,102.02,101.92,102.01,2110100000.0
2008-04-18 20:45:00,102.01,102.03,101.9,102.0,2312700000.0
2008-04-18 21:00:00,102.0,102.01,101.84,101.91,3039300000.0
2008-04-18 21:15:00,101.91,101.94,101.81,101.93,1851500000.0
2008-04-18 21:30:00,101.93,101.99,101.84,101.9,1846300000.0
2008-04-18 21:45:00,101.9,101.94,101.705,101.76,2499400000.0
2008-04-18 22:00:00,101.76,101.85,101.76,101.83,11090100000.0
2008-04-18 22:15:00,101.81,101.9,101.79,101.81,11475400000.0
2008-04-18 22:30:00,101.83,101.86,101.73,101.77,22319800000.0
2008-04-18 22:45:00,101.78,101.81,101.725,101.78,24537200000.0
2008-04-20 23:00:00,101.959,101.994,101.93,101.95,3115600000.0
2008-04-20 23:15:00,101.95,101.96,101.87,101.91,4616000000.0
2008-04-20 23:30:00,101.91,101.99,101.91,101.95,4596400000.0
2008-04-20 23:45:00,101.95,101.98,101.91,101.95,5240000000.0
2008-04-21 00:00:00,101.95,102.01,101.94,102.0,441600000.0
2008-04-21 00:15:00,102.0,102.02,101.96,101.97,272800000.0
2008-04-21 00:30:00,101.97,102.11,101.97,102.09,509000000.0
2008-04-21 00:45:00,102.09,102.15,102.05,102.09,3337600000.0
2008-04-21 01:00:00,102.09,102.11,102.04,102.06,1312500000.0
2008-04-21 01:15:00,102.06,102.11,102.01,102.08,1458300000.0
2008-04-21 01:30:00,102.08,102.08,101.95,101.95,1986700000.0
2008-04-21 01:45:00,101.95,102.01,101.92,101.95,1698200000.0
2008-04-21 02:00:00,101.95,102.06,101.93,102.01,4243099999.0
2008-04-21 02:15:00,102.01,102.02,101.83,101.93,4999900000.0
2008-04-21 02:30:00,101.93,102.01,101.88,102.01,5157700000.0
2008-04-21 02:45:00,102.01,102.1,101.99,102.005,4267500001.0
2008-04-21 03:00:00,102.005,102.06,101.91,101.965,3407200006.0
2008-04-21 03:15:00,101.965,102.03,101.94,102.01,2880600000.0
2008-04-21 03:30:00,102.01,102.08,101.98,101.99,3058600000.0
2008-04-21 03:45:00,101.99,102.04,101.97,102.02,3389300005.0
2008-04-21 04:00:00,102.02,102.07,101.99,102.03,3016800007.0
2008-04-21 04:15:00,102.035,102.11,102.03,102.07,2162700000.0
2008-04-21 04:30:00,102.07,102.11,102.02,102.05,1646600000.0
2008-04-21 04:45:00,102.05,102.1,102.02,102.095,1730800007.0
2008-04-21 05:00:00,102.095,102.095,102.02,102.06,2376600010.0
2008-04-21 05:15:00,102.06,102.06,101.995,102.04,1886500000.0
2008-04-21 05:30:00,102.04,102.04,101.98,102.015,634400000.0
2008-04-21 05:45:00,102.015,102.06,102.0,102.03,545700000.0
2008-04-21 06:00:00,102.03,102.035,101.97,101.99,607300000.0
2008-04-21 06:15:00,101.99,102.095,101.975,102.065,440800000.0
2008-04-21 06:30:00,102.065,102.17,102.02,102.05,790500000.0
2008-04-21 06:45:00,102.05,102.05,101.97,102.035,1238900000.0
2008-04-21 07:00:00,102.035,102.11,102.02,102.07,1066800000.0
2008-04-21 07:15:00,102.07,102.11,102.03,102.09,2842600000.0
2008-04-21 07:30:00,102.09,102.11,102.0,102.03,749700000.0
2008-04-21 07:45:00,102.03,102.09,102.03,102.09,865500000.0
2008-04-21 08:00:00,102.09,102.155,101.96,101.99,1763800000.0
2008-04-21 08:15:00,101.99,102.095,101.945,102.045,2515800000.0
2008-04-21 08:30:00,102.045,102.19,102.045,102.16,1195600000.0
2008-04-21 08:45:00,102.16,102.21,102.065,102.1,1047800000.0
2008-04-21 09:00:00,102.1,102.15,102.04,102.12,1871300000.0
2008-04-21 09:15:00,102.13,102.22,102.11,102.17,1279700000.0
2008-04-21 09:30:00,102.17,102.21,102.07,102.13,865400000.0
2008-04-21 09:45:00,102.13,102.34,102.025,102.25,1627500000.0
2008-04-21 10:00:00,102.24,102.34,102.165,102.255,1321000000.0
2008-04-21 10:15:00,102.255,102.34,102.19,102.28,1334000000.0
2008-04-21 10:30:00,102.28,102.33,102.17,102.31,1258400000.0
2008-04-21 10:45:00,102.31,102.33,102.26,102.32,1114200000.0
2008-04-21 11:00:00,102.32,102.36,102.25,102.26,915500000.0
2008-04-21 11:15:00,102.26,102.36,102.24,102.35,1312100000.0
2008-04-21 11:30:00,102.35,102.38,102.15,102.17,1386200000.0
2008-04-21 11:45:00,102.17,102.325,102.15,102.3,1056600000.0
2008-04-21 12:00:00,102.3,102.305,102.13,102.17,1280400000.0
2008-04-21 12:15:00,102.17,102.21,102.13,102.19,669200000.0
2008-04-21 12:30:00,102.19,102.245,102.11,102.23,1120800000.0
2008-04-21 12:45:00,102.23,102.385,102.18,102.29,1442100000.0
2008-04-21 13:00:00,102.29,102.41,102.18,102.4,1483200000.0
2008-04-21 13:15:00,102.4,102.53,102.325,102.435,1218700000.0
2008-04-21 13:30:00,102.435,102.47,102.3,102.4,1262500000.0
2008-04-21 13:45:00,102.4,102.45,102.33,102.34,1257900000.0
2008-04-21 14:00:00,102.34,102.42,102.31,102.37,1048900000.0
2008-04-21 14:15:00,102.37,102.48,102.36,102.46,999200000.0
2008-04-21 14:30:00,102.46,102.55,102.42,102.52,1241800000.0
2008-04-21 14:45:00,102.52,102.53,102.45,102.49,1141600000.0
2008-04-21 15:00:00,102.49,102.49,102.34,102.37,1195200000.0
2008-04-21 15:15:00,102.37,102.5,102.365,102.5,979500000.0
2008-04-21 15:30:00,102.5,102.52,102.44,102.5,1208000000.0
2008-04-21 15:45:00,102.5,102.53,102.45,102.5,1471500000.0
2008-04-21 16:00:00,102.5,102.56,102.46,102.47,1713000000.0
2008-04-21 16:15:00,102.47,102.51,102.43,102.45,2312700000.0
2008-04-21 16:30:00,102.45,102.49,102.395,102.43,1335400000.0
2008-04-21 16:45:00,102.43,102.45,102.2,102.2,1719700000.0
2008-04-21 17:00:00,102.2,102.33,102.185,102.29,1012100000.0
2008-04-21 17:15:00,102.29,102.36,102.24,102.3,1349700000.0
2008-04-21 17:30:00,102.3,102.3,102.18,102.2,1052700000.0
2008-04-21 17:45:00,102.2,102.24,102.11,102.13,1043100000.0
2008-04-21 18:00:00,102.13,102.2,102.11,102.12,989400000.0
2008-04-21 18:15:00,102.12,102.21,102.1,102.16,891100000.0
2008-04-21 18:30:00,102.16,102.19,102.09,102.11,964100000.0
2008-04-21 18:45:00,102.11,102.17,102.08,102.12,890500000.0
2008-04-21 19:00:00,102.12,102.225,102.11,102.19,1020900000.0
2008-04-21 19:15:00,102.19,102.23,102.15,102.18,842300000.0
2008-04-21 19:30:00,102.185,102.24,102.165,102.19,675300000.0
2008-04-21 19:45:00,102.19,102.23,102.13,102.17,715900000.0
2008-04-21 20:00:00,102.17,102.27,102.17,102.25,729400000.0
2008-04-21 20:15:00,102.25,102.3,102.2,102.25,1146300000.0
2008-04-21 20:30:00,102.25,102.36,102.25,102.35,666600000.0
2008-04-21 20:45:00,102.35,102.42,102.32,102.375,970800000.0
2008-04-21 21:00:00,102.375,102.42,102.36,102.4,822700000.0
2008-04-21 21:15:00,102.4,102.45,102.34,102.415,623300000.0
2008-04-21 21:30:00,102.415,102.42,102.355,102.41,529800000.0
2008-04-21 21:45:00,102.41,102.465,102.38,102.39,503600000.0
2008-04-21 22:00:00,102.39,102.4,102.29,102.34,311100000.0
2008-04-21 22:15:00,102.34,102.35,102.23,102.24,248400000.0
2008-04-21 22:30:00,102.24,102.29,102.22,102.25,994000000.0
2008-04-21 22:45:00,102.25,102.36,102.25,102.34,799200000.0
2008-04-21 23:00:00,102.34,102.35,102.27,102.33,1300900000.0
2008-04-21 23:15:00,102.33,102.37,102.31,102.34,646000000.0
2008-04-21 23:30:00,102.34,102.37,102.24,102.288,736100000.0
2008-04-21 23:45:00,102.299,102.363,102.23,102.295,1726200000.0
2008-04-22 00:00:00,102.3,102.38,102.29,102.34,3913400000.0
2008-04-22 00:15:00,102.34,102.37,102.27,102.35,1405300000.0
2008-04-22 00:30:00,102.35,102.41,102.31,102.39,1166700000.0
2008-04-22 00:45:00,102.39,102.42,102.29,102.38,1243900000.0
2008-04-22 01:00:00,102.39,102.43,102.36,102.37,933100000.0
2008-04-22 01:15:00,102.37,102.47,102.35,102.38,1287500000.0
2008-04-22 01:30:00,102.38,102.41,102.28,102.3,1768200000.0
2008-04-22 01:45:00,102.3,102.3,102.19,102.27,4521900000.0
2008-04-22 02:00:00,102.27,102.35,102.24,102.3,3983500000.0
2008-04-22 02:15:00,102.3,102.31,102.25,102.28,2274300000.0
2008-04-22 02:30:00,102.28,102.34,102.23,102.25,3221800000.0
2008-04-22 02:45:00,102.25,102.295,102.165,102.23,1227500000.0
2008-04-22 03:00:00,102.23,102.275,102.18,102.255,910800000.0
2008-04-22 03:15:00,102.255,102.31,102.18,102.205,1228600000.0
2008-04-22 03:30:00,102.205,102.205,102.06,102.12,1832000000.0
2008-04-22 03:45:00,102.12,102.155,101.975,102.06,2081100000.0
2008-04-22 04:00:00,102.06,102.215,102.03,102.145,2650600000.0
2008-04-22 04:15:00,102.145,102.3,102.11,102.225,1616300000.0
2008-04-22 04:30:00,102.225,102.32,102.125,102.16,2924500000.0
2008-04-22 04:45:00,102.16,102.19,102.1,102.12,3308500000.0
2008-04-22 05:00:00,102.12,102.23,102.12,102.16,2133200000.0
2008-04-22 05:15:00,102.16,102.18,102.08,102.13,2666499999.0
2008-04-22 05:30:00,102.13,102.17,102.11,102.13,1857200000.0
2008-04-22 05:45:00,102.13,102.22,102.06,102.18,2942799999.0
2008-04-22 06:00:00,102.17,102.23,102.15,102.2,3595300000.0
2008-04-22 06:15:00,102.2,102.26,102.16,102.22,3068500000.0
2008-04-22 06:30:00,102.22,102.24,102.16,102.2,4602499995.0
2008-04-22 06:45:00,102.2,102.23,102.16,102.16,1994700000.0
2008-04-22 07:00:00,102.16,102.19,102.15,102.16,2701500000.0
2008-04-22 07:15:00,102.16,102.17,101.905,102.05,3975700000.0
2008-04-22 07:30:00,102.05,102.13,101.85,101.885,4787500000.0
2008-04-22 07:45:00,101.89,102.015,101.865,101.93,3393900000.0
2008-04-22 08:00:00,101.93,102.105,101.92,102.1,3087700000.0
2008-04-22 08:15:00,102.09,102.09,101.995,102.01,4469900000.0
2008-04-22 08:30:00,102.01,102.03,101.86,101.93,3349700000.0
2008-04-22 08:45:00,101.93,101.96,101.79,101.85,1422400000.0
2008-04-22 09:00:00,101.85,101.94,101.81,101.91,1698000000.0
2008-04-22 09:15:00,101.91,101.98,101.85,101.9,1734200000.0
2008-04-22 09:30:00,101.9,101.94,101.83,101.92,1456500000.0
2008-04-22 09:45:00,101.92,102.0,101.895,101.97,1407400000.0
2008-04-22 10:00:00,101.97,102.14,101.94,102.125,1469700000.0
2008-04-22 10:15:00,102.125,102.265,102.09,102.205,1516300000.0
2008-04-22 10:30:00,102.205,102.34,102.195,102.27,1261000000.0
2008-04-22 10:45:00,102.27,102.38,102.27,102.34,1309500000.0
2008-04-22 11:00:00,102.34,102.38,102.3,102.32,1259300000.0
2008-04-22 11:15:00,102.32,102.41,102.265,102.33,1774100000.0
2008-04-22 11:30:00,102.33,102.385,102.27,102.27,1152650000.0
2008-04-22 11:45:00,102.275,102.37,102.255,102.36,929400000.0
2008-04-22 12:00:00,102.36,102.4,102.27,102.33,1189200000.0
2008-04-22 12:15:00,102.33,102.36,102.24,102.315,1258200000.0
2008-04-22 12:30:00,102.32,102.37,102.265,102.315,980300000.0
2008-04-22 12:45:00,102.315,102.395,102.265,102.3,960700000.0
2008-04-22 13:00:00,102.3,102.41,102.29,102.37,1061300000.0
2008-04-22 13:15:00,102.37,102.42,102.31,102.35,1027800000.0
2008-04-22 13:30:00,102.35,102.375,102.28,102.3,1072700000.0
2008-04-22 13:45:00,102.3,102.345,102.225,102.315,1038800000.0
2008-04-22 14:00:00,102.31,102.345,102.235,102.33,1093700000.0
2008-04-22 14:15:00,102.33,102.34,102.24,102.3,1341600000.0
2008-04-22 14:30:00,102.3,102.32,102.27,102.28,1036600000.0
2008-04-22 14:45:00,102.28,102.315,102.25,102.295,908000000.0
2008-04-22 15:00:00,102.295,102.39,102.27,102.355,1197000000.0
2008-04-22 15:15:00,102.355,102.395,102.27,102.28,1324600000.0
2008-04-22 15:30:00,102.28,102.33,102.195,102.29,1543600000.0
2008-04-22 15:45:00,102.29,102.48,102.27,102.45,1839200000.0
2008-04-22 16:00:00,102.46,102.55,102.41,102.47,1943400000.0
2008-04-22 16:15:00,102.47,102.63,102.39,102.6,1812700000.0
2008-04-22 16:30:00,102.6,102.73,102.595,102.7,1529900000.0
2008-04-22 16:45:00,102.7,102.73,102.59,102.63,2648800000.0
2008-04-22 17:00:00,102.63,102.66,102.52,102.55,1601400000.0
2008-04-22 17:15:00,102.55,102.725,102.54,102.71,1375400000.0
2008-04-22 17:30:00,102.71,102.75,102.655,102.68,1724800000.0
2008-04-22 17:45:00,102.68,102.71,102.58,102.66,1552200000.0
2008-04-22 18:00:00,102.66,102.74,102.595,102.595,1390500000.0
2008-04-22 18:15:00,102.6,102.63,102.54,102.57,1164100000.0
2008-04-22 18:30:00,102.57,102.6,102.505,102.54,1092400000.0
2008-04-22 18:45:00,102.54,102.58,102.485,102.52,967100000.0
2008-04-22 19:00:00,102.515,102.59,102.5,102.575,811500000.0
2008-04-22 19:15:00,102.575,102.645,102.54,102.575,927700000.0
2008-04-22 19:30:00,102.575,102.66,102.56,102.62,992500000.0
2008-04-22 19:45:00,102.62,102.64,102.58,102.6,885700000.0
2008-04-22 20:00:00,102.6,102.64,102.54,102.54,915700000.0
2008-04-22 20:15:00,102.54,102.63,102.52,102.59,1262800000.0
2008-04-22 20:30:00,102.59,102.68,102.56,102.66,1318000000.0
2008-04-22 20:45:00,102.66,102.67,102.6,102.64,993400000.0
2008-04-22 21:00:00,102.64,102.74,102.62,102.66,885300000.0
2008-04-22 21:15:00,102.66,102.7,102.65,102.65,625700000.0
2008-04-22 21:30:00,102.65,102.69,102.61,102.66,1870900000.0
2008-04-22 21:45:00,102.66,102.705,102.6,102.64,853800000.0
2008-04-22 22:00:00,102.64,102.65,102.525,102.53,1009000000.0
2008-04-22 22:15:00,102.53,102.6,102.52,102.58,712800000.0
2008-04-22 22:30:00,102.575,102.63,102.56,102.62,678400000.0
2008-04-22 22:45:00,102.62,102.68,102.605,102.675,502200000.0
2008-04-22 23:00:00,102.675,102.74,102.62,102.62,2452900000.0
2008-04-22 23:15:00,102.62,102.67,102.55,102.61,680700000.0
2008-04-22 23:30:00,102.61,102.64,102.557,102.58,1732800000.0
2008-04-22 23:45:00,102.57,102.61,102.5,102.56,1825500000.0
2008-04-23 00:00:00,102.54,102.65,102.54,102.59,847100000.0
2008-04-23 00:15:00,102.59,102.59,102.5,102.52,617200000.0
2008-04-23 00:30:00,102.52,102.54,102.49,102.52,675100000.0
2008-04-23 00:45:00,102.52,102.56,102.51,102.55,507500000.0
2008-04-23 01:00:00,102.55,102.55,102.495,102.52,776400000.0
2008-04-23 01:15:00,102.52,102.595,102.51,102.58,274000000.0
2008-04-23 01:30:00,102.58,102.59,102.53,102.535,396100000.0
2008-04-23 01:45:00,102.535,102.545,102.445,102.505,2245400000.0
2008-04-23 02:00:00,102.5,102.58,102.5,102.575,1588600000.0
2008-04-23 02:15:00,102.575,102.62,102.555,102.585,2840000000.0
2008-04-23 02:30:00,102.585,102.635,102.55,102.61,2451100000.0
2008-04-23 02:45:00,102.61,102.665,102.59,102.62,3275399999.0
2008-04-23 03:00:00,102.62,102.645,102.57,102.59,1467000000.0
2008-04-23 03:15:00,102.59,102.695,102.585,102.625,3039700000.0
2008-04-23 03:30:00,102.625,102.67,102.545,102.625,2575800000.0
2008-04-23 03:45:00,102.625,102.67,102.565,102.615,1978900000.0
2008-04-23 04:00:00,102.615,102.66,102.595,102.61,2447900000.0
2008-04-23 04:15:00,102.61,102.66,102.545,102.555,3861700000.0
2008-04-23 04:30:00,102.555,102.635,102.53,102.635,813100000.0
2008-04-23 04:45:00,102.635,102.705,102.61,102.67,624800000.0
2008-04-23 05:00:00,102.67,102.705,102.65,102.695,380000000.0
2008-04-23 05:15:00,102.695,102.715,102.655,102.655,399600000.0
2008-04-23 05:30:00,102.655,102.71,102.655,102.71,328600000.0
2008-04-23 05:45:00,102.71,102.715,102.63,102.665,724900000.0
2008-04-23 06:00:00,102.665,102.69,102.615,102.67,1203300000.0
2008-04-23 06:15:00,102.67,102.7,102.635,102.67,1002400000.0
2008-04-23 06:30:00,102.675,102.75,102.65,102.685,960500000.0
2008-04-23 06:45:00,102.685,102.755,102.68,102.725,1408900000.0
2008-04-23 07:00:00,102.725,102.735,102.655,102.68,1329300000.0
2008-04-23 07:15:00,102.68,102.68,102.595,102.645,2711600000.0
2008-04-23 07:30:00,102.64,102.7,102.585,102.615,1527800000.0
2008-04-23 07:45:00,102.615,102.64,102.53,102.59,1459400000.0
2008-04-23 08:00:00,102.59,102.615,102.515,102.525,2841000000.0
2008-04-23 08:15:00,102.53,102.56,102.435,102.535,5202600000.0
2008-04-23 08:30:00,102.535,102.55,102.42,102.5,1991700000.0
2008-04-23 08:45:00,102.49,102.51,102.42,102.495,2176400000.0
2008-04-23 09:00:00,102.495,102.53,102.38,102.38,2206500000.0
2008-04-23 09:15:00,102.38,102.44,102.35,102.355,1540000000.0
2008-04-23 09:30:00,102.355,102.475,102.325,102.425,2796900000.0
2008-04-23 09:45:00,102.425,102.465,102.375,102.425,3344000000.0
2008-04-23 10:00:00,102.425,102.595,102.415,102.495,1887800000.0
2008-04-23 10:15:00,102.495,102.525,102.435,102.455,1171400000.0
2008-04-23 10:30:00,102.455,102.57,102.425,102.51,1527800000.0
2008-04-23 10:45:00,102.51,102.565,102.475,102.525,1960300000.0
2008-04-23 11:00:00,102.525,102.62,102.49,102.515,1672200000.0
2008-04-23 11:15:00,102.515,102.545,102.44,102.495,1627800000.0
2008-04-23 11:30:00,102.495,102.585,102.415,102.435,1285800000.0
2008-04-23 11:45:00,102.435,102.455,102.325,102.335,1186300000.0
2008-04-23 12:00:00,102.34,102.445,102.265,102.37,1565300000.0
2008-04-23 12:15:00,102.37,102.405,102.345,102.36,904500000.0
2008-04-23 12:30:00,102.36,102.415,102.27,102.32,1236600000.0
2008-04-23 12:45:00,102.315,102.415,102.255,102.295,1070900000.0
2008-04-23 13:00:00,102.295,102.335,102.245,102.265,1317500000.0
2008-04-23 13:15:00,102.265,102.325,102.155,102.26,1497200000.0
2008-04-23 13:30:00,102.26,102.305,102.195,102.235,1538500000.0
2008-04-23 13:45:00,102.235,102.26,102.125,102.17,1709600000.0
2008-04-23 14:00:00,102.17,102.195,102.095,102.165,1552100000.0
2008-04-23 14:15:00,102.17,102.185,102.105,102.125,1750200000.0
2008-04-23 14:30:00,102.125,102.155,102.075,102.095,1720800000.0
2008-04-23 14:45:00,102.095,102.15,102.055,102.095,1475900000.0
2008-04-23 15:00:00,102.095,102.105,101.925,101.955,1744400000.0
2008-04-23 15:15:00,101.955,102.0,101.91,101.94,1385600000.0
2008-04-23 15:30:00,101.94,101.945,101.705,101.92,1695000000.0
2008-04-23 15:45:00,101.92,101.95,101.82,101.885,1237000000.0
2008-04-23 16:00:00,101.885,101.945,101.81,101.9,1330100000.0
2008-04-23 16:15:00,101.9,101.995,101.86,101.915,1540100000.0
2008-04-23 16:30:00,101.915,102.005,101.845,101.915,1981100000.0
2008-04-23 16:45:00,101.915,102.015,101.89,101.995,1630600000.0
2008-04-23 17:00:00,101.995,102.115,101.975,102.015,1615100000.0
2008-04-23 17:15:00,102.015,102.075,101.975,102.045,1715600000.0
2008-04-23 17:30:00,102.045,102.135,102.015,102.065,1451900000.0
2008-04-23 17:45:00,102.065,102.085,101.955,102.04,1368900000.0
2008-04-23 18:00:00,102.04,102.06,101.985,102.005,1172000000.0
2008-04-23 18:15:00,102.005,102.03,101.92,101.995,1316100000.0
2008-04-23 18:30:00,101.995,102.015,101.905,101.94,2590100000.0
2008-04-23 18:45:00,101.94,101.965,101.775,101.8,2762300000.0
2008-04-23 19:00:00,101.8,101.845,101.685,101.73,3160000000.0
2008-04-23 19:15:00,101.735,101.86,101.73,101.835,1212900000.0
2008-04-23 19:30:00,101.835,101.88,101.81,101.86,1487400000.0
2008-04-23 19:45:00,101.86,101.935,101.825,101.905,1828000000.0
2008-04-23 20:00:00,101.905,101.96,101.845,101.88,2879700000.0
2008-04-23 20:15:00,101.88,101.89,101.785,101.855,2263500000.0
2008-04-23 20:30:00,101.855,101.935,101.845,101.9,2160600000.0
2008-04-23 20:45:00,101.895,101.945,101.87,101.905,1634400000.0
2008-04-23 21:00:00,101.905,101.915,101.855,101.865,1547400000.0
2008-04-23 21:15:00,101.865,101.905,101.815,101.865,1167400000.0
2008-04-23 21:30:00,101.865,101.885,101.805,101.885,1364800000.0
2008-04-23 21:45:00,101.885,101.905,101.805,101.835,1996100000.0
2008-04-23 22:00:00,101.835,101.89,101.825,101.875,496600000.0
2008-04-23 22:15:00,101.875,101.875,101.805,101.84,1657700000.0
2008-04-23 22:30:00,101.84,101.875,101.69,101.79,1071600000.0
2008-04-23 22:45:00,101.79,101.875,101.78,101.78,1212400000.0
2008-04-23 23:00:00,101.78,101.82,101.745,101.8,4932000000.0
2008-04-23 23:15:00,101.8,101.88,101.79,101.83,3712600000.0
2008-04-23 23:30:00,101.83,101.88,101.68,101.82,2953000000.0
2008-04-23 23:45:00,101.82,101.9,101.82,101.9,909900000.0
2008-04-24 00:00:00,101.85,101.92,101.84,101.9,1138600000.0
2008-04-24 00:15:00,101.9,101.92,101.85,101.85,871300000.0
2008-04-24 00:30:00,101.85,101.93,101.85,101.88,1124600000.0
2008-04-24 00:45:00,101.88,101.88,101.82,101.83,1183400000.0
2008-04-24 01:00:00,101.83,101.85,101.81,101.83,1246500003.0
2008-04-24 01:15:00,101.83,101.84,101.8,101.81,1149700000.0
2008-04-24 01:30:00,101.81,101.85,101.74,101.84,761700000.0
2008-04-24 01:45:00,101.84,101.855,101.81,101.85,344300000.0
2008-04-24 02:00:00,101.85,101.865,101.74,101.78,836200000.0
2008-04-24 02:15:00,101.78,101.785,101.695,101.775,1374000000.0
2008-04-24 02:30:00,101.775,101.805,101.695,101.765,3151800001.0
2008-04-24 02:45:00,101.765,101.805,101.695,101.725,3146200000.0
2008-04-24 03:00:00,101.725,101.745,101.665,101.72,4421700000.0
2008-04-24 03:15:00,101.72,101.805,101.71,101.795,3194400000.0
2008-04-24 03:30:00,101.795,101.85,101.615,101.645,6549700000.0
2008-04-24 03:45:00,101.645,101.725,101.59,101.595,4267700000.0
2008-04-24 04:00:00,101.595,101.685,101.585,101.6,3028300000.0
2008-04-24 04:15:00,101.6,101.665,101.57,101.66,2275500000.0
2008-04-24 04:30:00,101.655,101.705,101.635,101.685,4030999999.0
2008-04-24 04:45:00,101.685,101.705,101.64,101.675,2682199999.0
2008-04-24 05:00:00,101.675,101.745,101.67,101.715,2096200000.0
2008-04-24 05:15:00,101.715,101.755,101.675,101.685,3034600000.0
2008-04-24 05:30:00,101.685,101.805,101.68,101.785,10862900000.0
2008-04-24 05:45:00,101.785,101.82,101.765,101.785,9336700000.0
2008-04-24 06:00:00,101.785,101.815,101.755,101.775,11711600000.0
2008-04-24 06:15:00,101.775,101.815,101.73,101.79,11205600000.0
2008-04-24 06:30:00,101.79,101.825,101.745,101.795,10760700001.0
2008-04-24 06:45:00,101.795,101.865,101.78,101.845,10341000000.0
2008-04-24 07:00:00,101.845,101.855,101.765,101.765,9190100000.0
2008-04-24 07:15:00,101.765,101.84,101.755,101.835,11187300000.0
2008-04-24 07:30:00,101.835,101.855,101.8,101.81,8065200000.0
2008-04-24 07:45:00,101.81,101.865,101.785,101.83,6809700000.0
2008-04-24 08:00:00,101.83,101.89,101.78,101.84,5723500000.0
2008-04-24 08:15:00,101.84,101.9,101.755,101.76,6106900000.0
2008-04-24 08:30:00,101.76,101.8,101.67,101.73,2109600000.0
2008-04-24 08:45:00,101.72,101.88,101.72,101.85,1633500000.0
2008-04-24 09:00:00,101.85,101.86,101.73,101.83,2404700000.0
2008-04-24 09:15:00,101.83,101.88,101.79,101.825,2694200000.0
2008-04-24 09:30:00,101.825,101.9,101.775,101.855,3161500000.0
2008-04-24 09:45:00,101.855,101.875,101.775,101.81,2684200000.0
2008-04-24 10:00:00,101.81,101.825,101.435,101.515,4432300000.0
2008-04-24 10:15:00,101.515,101.535,101.255,101.385,3889700000.0
2008-04-24 10:30:00,101.385,101.43,101.305,101.34,2460500000.0
2008-04-24 10:45:00,101.34,101.355,101.255,101.275,1475200000.0
2008-04-24 11:00:00,101.275,101.285,101.04,101.085,2012700000.0
2008-04-24 11:15:00,101.085,101.12,100.915,101.105,3290000000.0
2008-04-24 11:30:00,101.105,101.2,101.045,101.18,1487600000.0
2008-04-24 11:45:00,101.18,101.185,101.125,101.13,1565500000.0
2008-04-24 12:00:00,101.135,101.15,101.015,101.04,3161800000.0
2008-04-24 12:15:00,101.04,101.165,101.035,101.125,1695900000.0
2008-04-24 12:30:00,101.125,101.145,101.055,101.065,2444500000.0
2008-04-24 12:45:00,101.065,101.075,100.895,100.895,2959600000.0
2008-04-24 13:00:00,100.895,100.985,100.895,100.955,2030300000.0
2008-04-24 13:15:00,100.955,101.07,100.945,100.96,923500000.0
2008-04-24 13:30:00,100.96,101.04,100.905,100.915,1694700000.0
2008-04-24 13:45:00,100.915,101.005,100.865,100.985,2550600000.0
2008-04-24 14:00:00,100.985,101.025,100.895,100.905,3405900000.0
2008-04-24 14:15:00,100.905,101.045,100.895,100.975,3339900000.0
2008-04-24 14:30:00,101.155,101.185,100.795,100.95,4782199999.0
2008-04-24 14:45:00,100.945,100.955,100.82,100.905,4865800000.0
2008-04-24 15:00:00,100.905,101.015,100.865,100.925,4226600000.0
2008-04-24 15:15:00,100.925,100.985,100.885,100.95,2568100000.0
2008-04-24 15:30:00,100.95,101.055,100.935,101.01,2710200000.0
2008-04-24 15:45:00,101.005,101.065,100.845,100.865,2022599997.0
2008-04-24 16:00:00,100.865,101.0,100.725,100.725,1631200000.0
2008-04-24 16:15:00,100.735,100.785,100.605,100.755,2656800000.0
2008-04-24 16:30:00,100.755,100.805,100.68,100.775,1178500000.0
2008-04-24 16:45:00,100.775,100.82,100.675,100.8,790400000.0
2008-04-24 17:00:00,100.8,100.81,100.665,100.745,2137000000.0
2008-04-24 17:15:00,100.745,100.765,100.645,100.705,2534300000.0
2008-04-24 17:30:00,100.705,100.795,100.695,100.695,3162100000.0
2008-04-24 17:45:00,100.695,100.815,100.69,100.755,2076900000.0
2008-04-24 18:00:00,100.755,100.835,100.72,100.76,848800000.0
2008-04-24 18:15:00,100.76,100.78,100.625,100.665,1043300000.0
2008-04-24 18:30:00,100.665,100.77,100.66,100.75,904400000.0
2008-04-24 18:45:00,100.75,100.76,100.65,100.68,960800000.0
2008-04-24 19:00:00,100.68,100.74,100.61,100.685,691800000.0
2008-04-24 19:15:00,100.685,100.74,100.6,100.695,510700000.0
2008-04-24 19:30:00,100.695,100.725,100.64,100.68,543400000.0
2008-04-24 19:45:00,100.68,100.68,100.61,100.66,506200000.0
2008-04-24 20:00:00,100.66,100.705,100.63,100.705,538300000.0
2008-04-24 20:15:00,100.71,100.76,100.67,100.76,635100000.0
2008-04-24 20:30:00,100.76,100.775,100.69,100.725,1034400000.0
2008-04-24 20:45:00,100.725,100.8,100.69,100.76,799400000.0
2008-04-24 21:00:00,100.76,100.79,100.725,100.75,466500000.0
2008-04-24 21:15:00,100.75,100.775,100.705,100.76,368600000.0
2008-04-24 21:30:00,100.76,100.77,100.68,100.72,563600000.0
2008-04-24 21:45:00,100.72,100.73,100.635,100.67,476800000.0
2008-04-24 22:00:00,100.67,100.81,100.65,100.81,453400000.0
2008-04-24 22:15:00,100.81,100.84,100.715,100.775,301200000.0
2008-04-24 22:30:00,100.775,100.78,100.715,100.725,308300000.0
2008-04-24 22:45:00,100.725,100.78,100.6,100.685,1112500000.0
2008-04-24 23:00:00,100.685,100.685,100.54,100.59,2107900000.0
2008-04-24 23:15:00,100.59,100.635,100.57,100.635,986500000.0
2008-04-24 23:30:00,100.635,100.73,100.62,100.68,1679500000.0
2008-04-24 23:45:00,100.68,100.73,100.65,100.73,2075600000.0
2008-04-25 00:00:00,100.73,100.79,100.7,100.74,1192100000.0
2008-04-25 00:15:00,100.74,100.79,100.73,100.76,452200000.0
2008-04-25 00:30:00,100.765,100.79,100.75,100.78,247400000.0
2008-04-25 00:45:00,100.78,100.8,100.71,100.72,531400000.0
2008-04-25 01:00:00,100.72,100.75,100.69,100.71,619300000.0
2008-04-25 01:15:00,100.71,100.79,100.71,100.755,703600000.0
2008-04-25 01:30:00,100.755,100.77,100.69,100.73,1054200000.0
2008-04-25 01:45:00,100.73,100.77,100.71,100.76,1865500000.0
2008-04-25 02:00:00,100.76,100.83,100.74,100.76,4111400000.0
2008-04-25 02:15:00,100.76,100.8,100.71,100.75,2282800000.0
2008-04-25 02:30:00,100.75,100.795,100.725,100.735,1721500000.0
2008-04-25 02:45:00,100.735,100.82,100.715,100.775,2041900000.0
2008-04-25 03:00:00,100.775,100.83,100.745,100.81,1744200000.0
2008-04-25 03:15:00,100.81,100.81,100.75,100.765,2156000000.0
2008-04-25 03:30:00,100.765,100.8,100.755,100.79,1851900000.0
2008-04-25 03:45:00,100.79,100.89,100.775,100.81,2311300000.0
2008-04-25 04:00:00,100.81,100.825,100.755,100.76,1953300000.0
2008-04-25 04:15:00,100.76,100.775,100.715,100.74,1421200000.0
2008-04-25 04:30:00,100.74,100.77,100.72,100.75,1333700000.0
2008-04-25 04:45:00,100.75,100.765,100.675,100.675,2168100000.0
2008-04-25 05:00:00,100.675,100.735,100.67,100.725,6562300000.0
2008-04-25 05:15:00,100.725,100.735,100.67,100.695,10634300000.0
2008-04-25 05:30:00,100.695,100.735,100.645,100.725,9538900000.0
2008-04-25 05:45:00,100.725,100.755,100.705,100.725,7788200000.0
2008-04-25 06:00:00,100.725,100.79,100.66,100.725,8031800000.0
2008-04-25 06:15:00,100.725,100.795,100.635,100.665,7789200000.0
2008-04-25 06:30:00,100.665,100.69,100.51,100.54,6478900000.0
2008-04-25 06:45:00,100.535,100.58,100.465,100.51,5690200000.0
2008-04-25 07:00:00,100.51,100.7,100.5,100.65,3316000000.0
2008-04-25 07:15:00,100.65,100.7,100.58,100.645,6341400000.0
2008-04-25 07:30:00,100.645,100.69,100.59,100.625,2771100000.0
2008-04-25 07:45:00,100.635,100.695,100.585,100.69,4070800000.0
2008-04-25 08:00:00,100.685,100.775,100.675,100.72,3114900000.0
2008-04-25 08:15:00,100.72,100.73,100.625,100.655,2173800000.0
2008-04-25 08:30:00,100.655,100.715,100.54,100.59,2470500000.0
2008-04-25 08:45:00,100.59,100.72,100.54,100.68,2176400000.0
2008-04-25 09:00:00,100.68,100.72,100.575,100.605,1666400000.0
2008-04-25 09:15:00,100.605,100.63,100.455,100.55,1410800000.0
2008-04-25 09:30:00,100.55,100.65,100.51,100.54,1845700000.0
2008-04-25 09:45:00,100.54,100.58,100.405,100.47,1755000000.0
2008-04-25 10:00:00,100.48,100.53,100.38,100.485,1461900000.0
2008-04-25 10:15:00,100.495,100.7,100.495,100.665,1363300000.0
2008-04-25 10:30:00,100.665,100.665,100.515,100.615,1307200000.0
2008-04-25 10:45:00,100.615,100.645,100.47,100.48,1116900000.0
2008-04-25 11:00:00,100.475,100.62,100.465,100.54,1291500000.0
2008-04-25 11:15:00,100.54,100.64,100.42,100.55,1641500000.0
2008-04-25 11:30:00,100.555,100.7,100.51,100.655,1339600000.0
2008-04-25 11:45:00,100.655,100.75,100.59,100.67,1470100000.0
2008-04-25 12:00:00,100.66,100.705,100.52,100.695,1140900000.0
2008-04-25 12:15:00,100.695,100.73,100.55,100.555,2263200000.0
2008-04-25 12:30:00,100.555,100.625,100.51,100.6,2236000000.0
2008-04-25 12:45:00,100.6,100.615,100.52,100.525,1115500000.0
2008-04-25 13:00:00,100.52,100.605,100.465,100.575,4266100000.0
2008-04-25 13:15:00,100.575,100.715,100.505,100.695,1027600000.0
2008-04-25 13:30:00,100.695,100.745,100.635,100.73,1630600000.0
2008-04-25 13:45:00,100.725,100.825,100.675,100.79,700900000.0
2008-04-25 14:00:00,100.79,100.81,100.69,100.75,1115900000.0
2008-04-25 14:15:00,100.765,100.875,100.755,100.82,1015100000.0
2008-04-25 14:30:00,100.825,100.845,100.72,100.75,1006300000.0
2008-04-25 14:45:00,100.75,100.81,100.74,100.75,1574100000.0
2008-04-25 15:00:00,100.75,100.81,100.715,100.73,1423400000.0
2008-04-25 15:15:00,100.735,100.805,100.725,100.785,1104800000.0
2008-04-25 15:30:00,100.785,100.84,100.725,100.75,948000000.0
2008-04-25 15:45:00,100.75,100.84,100.69,100.785,1536200000.0
2008-04-25 16:00:00,100.785,100.81,100.675,100.79,1403100000.0
2008-04-25 16:15:00,100.79,100.89,100.775,100.8,1494300000.0
2008-04-25 16:30:00,100.8,100.91,100.77,100.83,1418800000.0
2008-04-25 16:45:00,100.83,100.91,100.8,100.86,1434900000.0
2008-04-25 17:00:00,100.86,100.95,100.86,100.92,1767200000.0
2008-04-25 17:15:00,100.92,100.965,100.83,100.89,1489300000.0
2008-04-25 17:30:00,100.89,100.92,100.73,100.75,3009200000.0
2008-04-25 17:45:00,100.75,100.81,100.71,100.77,2410900000.0
2008-04-25 18:00:00,100.77,100.845,100.7,100.735,1612600000.0
2008-04-25 18:15:00,100.735,100.745,100.67,100.73,2185800000.0
2008-04-25 18:30:00,100.73,100.745,100.665,100.675,1599900000.0
2008-04-25 18:45:00,100.675,100.745,100.625,100.705,1476000000.0
2008-04-25 19:00:00,100.705,100.735,100.625,100.675,1141200000.0
2008-04-25 19:15:00,100.675,100.7,100.62,100.625,1504800000.0
2008-04-25 19:30:00,100.625,100.675,100.595,100.665,1714300000.0
2008-04-25 19:45:00,100.665,100.715,100.635,100.68,1952600000.0
2008-04-25 20:00:00,100.68,100.78,100.68,100.76,2139900000.0
2008-04-25 20:15:00,100.76,100.785,100.71,100.765,1461800000.0
2008-04-25 20:30:00,100.765,100.79,100.68,100.72,1506100000.0
2008-04-25 20:45:00,100.72,100.86,100.7,100.81,1984500000.0
2008-04-25 21:00:00,100.81,100.89,100.78,100.89,1827000000.0
2008-04-25 21:15:00,100.89,100.9,100.805,100.82,1625700000.0
2008-04-25 21:30:00,100.82,100.84,100.73,100.76,2704700000.0
2008-04-25 21:45:00,100.76,100.815,100.69,100.71,1572800000.0
2008-04-25 22:00:00,100.705,100.78,100.7,100.76,4860500020.0
2008-04-25 22:15:00,100.76,100.85,100.72,100.825,4850200000.0
2008-04-25 22:30:00,100.86,100.93,100.795,100.91,19277400000.0
2008-04-25 22:45:00,100.92,100.97,100.865,100.895,20495900000.0
2008-04-27 23:00:00,100.829,100.839,100.775,100.805,1761000000.0
2008-04-27 23:15:00,100.805,100.865,100.805,100.84,1801300000.0
2008-04-27 23:30:00,100.85,100.874,100.828,100.85,480600000.0
2008-04-27 23:45:00,100.84,100.92,100.835,100.86,1921700000.0
2008-04-28 00:00:00,100.87,100.89,100.81,100.82,640600000.0
2008-04-28 00:15:00,100.82,100.85,100.807,100.85,787200000.0
2008-04-28 00:30:00,100.84,100.87,100.751,100.77,324100000.0
2008-04-28 00:45:00,100.77,100.77,100.71,100.75,1168200000.0
2008-04-28 01:00:00,100.75,100.81,100.75,100.81,345300000.0
2008-04-28 01:15:00,100.81,100.86,100.79,100.85,834700000.0
2008-04-28 01:30:00,100.86,100.95,100.86,100.9,906400000.0
2008-04-28 01:45:00,100.88,100.98,100.88,100.96,380000000.0
2008-04-28 02:00:00,100.96,101.035,100.95,100.995,681000000.0
2008-04-28 02:15:00,100.995,101.03,100.964,101.005,794700000.0
2008-04-28 02:30:00,101.005,101.08,100.98,101.02,881800000.0
2008-04-28 02:45:00,101.02,101.11,100.985,101.1,2411499999.0
2008-04-28 03:00:00,101.105,101.16,101.08,101.14,1051700000.0
2008-04-28 03:15:00,101.145,101.18,101.09,101.13,1343600000.0
2008-04-28 03:30:00,101.14,101.16,101.065,101.09,540900000.0
2008-04-28 03:45:00,101.09,101.2,101.08,101.16,1254600000.0
2008-04-28 04:00:00,101.16,101.22,101.145,101.195,934300000.0
2008-04-28 04:15:00,101.19,101.29,101.14,101.185,1375600000.0
2008-04-28 04:30:00,101.175,101.24,101.17,101.18,1034300000.0
2008-04-28 04:45:00,101.18,101.19,101.115,101.14,1093300000.0
2008-04-28 05:00:00,101.145,101.25,101.13,101.25,1691100000.0
2008-04-28 05:15:00,101.24,101.26,101.16,101.17,1028600000.0
2008-04-28 05:30:00,101.17,101.275,101.15,101.24,1418800000.0
2008-04-28 05:45:00,101.235,101.245,101.17,101.18,488600000.0
2008-04-28 06:00:00,101.18,101.19,101.1,101.14,463900000.0
2008-04-28 06:15:00,101.14,101.16,101.07,101.13,993400000.0
2008-04-28 06:30:00,101.13,101.15,101.065,101.11,693600000.0
2008-04-28 06:45:00,101.11,101.16,101.08,101.08,521900000.0
2008-04-28 07:00:00,101.08,101.15,101.05,101.14,1235100000.0
2008-04-28 07:15:00,101.14,101.16,101.06,101.11,1875100001.0
2008-04-28 07:30:00,101.105,101.19,101.09,101.175,276800000.0
2008-04-28 07:45:00,101.175,101.23,101.14,101.23,216300000.0
2008-04-28 08:00:00,101.23,101.31,101.165,101.24,753200000.0
2008-04-28 08:15:00,101.24,101.27,101.15,101.22,757600000.0
2008-04-28 08:30:00,101.22,101.23,101.11,101.15,748400000.0
2008-04-28 08:45:00,101.15,101.26,101.065,101.24,759800000.0
2008-04-28 09:00:00,101.24,101.25,100.985,101.095,1422600000.0
2008-04-28 09:15:00,101.09,101.135,101.035,101.095,839900000.0
2008-04-28 09:30:00,101.09,101.25,101.045,101.19,1111300000.0
2008-04-28 09:45:00,101.19,101.26,101.11,101.195,1290300000.0
2008-04-28 10:00:00,101.195,101.25,101.135,101.205,1464000000.0
2008-04-28 10:15:00,101.2,101.22,101.045,101.08,702400000.0
2008-04-28 10:30:00,101.08,101.17,101.07,101.15,892700000.0
2008-04-28 10:45:00,101.15,101.205,101.125,101.165,2329500000.0
2008-04-28 11:00:00,101.165,101.23,101.085,101.23,2054200000.0
2008-04-28 11:15:00,101.235,101.26,101.14,101.23,967400000.0
2008-04-28 11:30:00,101.23,101.29,101.185,101.23,986200000.0
2008-04-28 11:45:00,101.23,101.35,101.21,101.31,571200000.0
2008-04-28 12:00:00,101.31,101.35,101.225,101.24,1213800000.0
2008-04-28 12:15:00,101.24,101.31,101.2,101.28,1318700000.0
2008-04-28 12:30:00,101.275,101.3,101.2,101.22,643600000.0
2008-04-28 12:45:00,101.22,101.26,101.19,101.21,516300000.0
2008-04-28 13:00:00,101.215,101.24,101.155,101.17,893200000.0
2008-04-28 13:15:00,101.17,101.2,101.05,101.11,847600000.0
2008-04-28 13:30:00,101.11,101.17,101.055,101.09,1015900000.0
2008-04-28 13:45:00,101.09,101.14,101.045,101.06,1076400000.0
2008-04-28 14:00:00,101.06,101.11,101.025,101.07,913500000.0
2008-04-28 14:15:00,101.07,101.07,100.94,100.975,1385000000.0
2008-04-28 14:30:00,100.98,101.05,100.915,100.95,626900000.0
2008-04-28 14:45:00,100.96,100.995,100.84,100.86,664200000.0
2008-04-28 15:00:00,100.86,100.92,100.8,100.84,788800000.0
2008-04-28 15:15:00,100.84,101.0,100.84,100.965,455100000.0
2008-04-28 15:30:00,100.965,100.99,100.84,100.89,424900000.0
2008-04-28 15:45:00,100.89,100.93,100.84,100.91,585100000.0
2008-04-28 16:00:00,100.91,100.97,100.87,100.91,561000000.0
2008-04-28 16:15:00,100.91,101.04,100.89,100.99,605000000.0
2008-04-28 16:30:00,100.99,101.04,100.94,100.97,674400000.0
2008-04-28 16:45:00,100.97,101.15,100.97,101.07,641300000.0
2008-04-28 17:00:00,101.06,101.08,100.97,101.07,1001900000.0
2008-04-28 17:15:00,101.07,101.07,100.88,100.9,421700000.0
2008-04-28 17:30:00,100.9,100.93,100.87,100.89,459300000.0
2008-04-28 17:45:00,100.88,100.895,100.8,100.87,408800000.0
2008-04-28 18:00:00,100.87,100.9,100.85,100.88,221700000.0
2008-04-28 18:15:00,100.88,100.89,100.81,100.86,377400000.0
2008-04-28 18:30:00,100.86,100.88,100.81,100.84,338300000.0
2008-04-28 18:45:00,100.84,100.91,100.83,100.88,166900000.0
2008-04-28 19:00:00,100.88,100.92,100.86,100.86,347000000.0
2008-04-28 19:15:00,100.86,100.87,100.83,100.86,180200000.0
2008-04-28 19:30:00,100.86,100.87,100.75,100.76,243900000.0
2008-04-28 19:45:00,100.765,100.8,100.73,100.75,211900000.0
2008-04-28 20:00:00,100.75,100.75,100.68,100.68,163100000.0
2008-04-28 20:15:00,100.685,100.74,100.685,100.715,231600000.0
2008-04-28 20:30:00,100.72,100.77,100.69,100.73,159600000.0
2008-04-28 20:45:00,100.735,100.78,100.675,100.685,246100000.0
2008-04-28 21:00:00,100.68,100.73,100.675,100.71,117900000.0
2008-04-28 21:15:00,100.71,100.71,100.62,100.645,257800000.0
2008-04-28 21:30:00,100.65,100.685,100.563,100.635,403000000.0
2008-04-28 21:45:00,100.63,100.71,100.61,100.675,266500000.0
2008-04-28 22:00:00,100.67,100.685,100.63,100.675,150100000.0
2008-04-28 22:15:00,100.67,100.73,100.588,100.725,285400000.0
2008-04-28 22:30:00,100.73,100.825,100.71,100.825,64000000.0
2008-04-28 22:45:00,100.83,100.86,100.73,100.73,565000000.0
2008-04-28 23:00:00,100.72,100.72,100.64,100.7,1634900000.0
2008-04-28 23:15:00,100.69,100.71,100.666,100.71,624800000.0
2008-04-28 23:30:00,100.71,100.77,100.68,100.73,667700000.0
2008-04-28 23:45:00,100.73,100.78,100.682,100.75,557800000.0
2008-04-29 00:00:00,100.75,100.75,100.7,100.72,2493000000.0
2008-04-29 00:15:00,100.72,100.75,100.672,100.73,824700000.0
2008-04-29 00:30:00,100.73,100.77,100.695,100.72,483300000.0
2008-04-29 00:45:00,100.725,100.75,100.695,100.725,1371000000.0
2008-04-29 01:00:00,100.725,100.73,100.68,100.7,889400000.0
2008-04-29 01:15:00,100.705,100.72,100.646,100.715,749300000.0
2008-04-29 01:30:00,100.72,100.73,100.661,100.678,962300001.0
2008-04-29 01:45:00,100.69,100.71,100.66,100.66,1378000000.0
2008-04-29 02:00:00,100.66,100.77,100.61,100.73,1847200000.0
2008-04-29 02:15:00,100.73,100.75,100.69,100.73,1106300001.0
2008-04-29 02:30:00,100.73,100.75,100.676,100.72,988500000.0
2008-04-29 02:45:00,100.72,100.73,100.67,100.68,1243400000.0
2008-04-29 03:00:00,100.68,100.75,100.639,100.75,975100000.0
2008-04-29 03:15:00,100.75,100.84,100.71,100.78,1216400000.0
2008-04-29 03:30:00,100.78,100.8,100.697,100.719,671200000.0
2008-04-29 03:45:00,100.74,100.74,100.68,100.68,802800000.0
2008-04-29 04:00:00,100.68,100.75,100.67,100.71,998900000.0
2008-04-29 04:15:00,100.715,100.78,100.68,100.76,1095400000.0
2008-04-29 04:30:00,100.76,100.77,100.685,100.73,696400000.0
2008-04-29 04:45:00,100.74,100.74,100.653,100.7,553700000.0
2008-04-29 05:00:00,100.71,100.78,100.7,100.75,892900000.0
2008-04-29 05:15:00,100.75,100.75,100.67,100.7,997800000.0
2008-04-29 05:30:00,100.7,100.75,100.68,100.7,1116400000.0
2008-04-29 05:45:00,100.69,100.74,100.67,100.72,1462399999.0
2008-04-29 06:00:00,100.72,100.73,100.664,100.7,529000000.0
2008-04-29 06:15:00,100.7,100.81,100.7,100.77,1541500000.0
2008-04-29 06:30:00,100.77,100.83,100.75,100.78,409800000.0
2008-04-29 06:45:00,100.785,100.8,100.705,100.735,430100000.0
2008-04-29 07:00:00,100.735,100.8,100.725,100.775,657600001.0
2008-04-29 07:15:00,100.77,100.795,100.695,100.765,652100000.0
2008-04-29 07:30:00,100.765,100.79,100.62,100.74,292100000.0
2008-04-29 07:45:00,100.735,100.75,100.655,100.655,194600000.0
2008-04-29 08:00:00,100.66,100.7,100.59,100.68,435700000.0
2008-04-29 08:15:00,100.68,100.72,100.58,100.59,780400000.0
2008-04-29 08:30:00,100.59,100.65,100.455,100.505,2072500000.0
2008-04-29 08:45:00,100.505,100.595,100.49,100.54,1499900000.0
2008-04-29 09:00:00,100.54,100.55,100.225,100.32,2185400000.0
2008-04-29 09:15:00,100.32,100.45,100.3,100.32,741500000.0
2008-04-29 09:30:00,100.32,100.355,100.235,100.315,1314200000.0
2008-04-29 09:45:00,100.315,100.43,100.28,100.4,561200000.0
2008-04-29 10:00:00,100.395,100.41,100.245,100.325,968400000.0
2008-04-29 10:15:00,100.33,100.425,100.33,100.36,702100000.0
2008-04-29 10:30:00,100.36,100.5,100.35,100.46,594700000.0
2008-04-29 10:45:00,100.465,100.57,100.42,100.53,1541500000.0
2008-04-29 11:00:00,100.53,100.55,100.45,100.47,702400000.0
2008-04-29 11:15:00,100.47,100.535,100.385,100.51,823500000.0
2008-04-29 11:30:00,100.51,100.56,100.45,100.52,492700000.0
2008-04-29 11:45:00,100.525,100.565,100.49,100.535,319100000.0
2008-04-29 12:00:00,100.53,100.585,100.44,100.46,384100000.0
2008-04-29 12:15:00,100.455,100.495,100.41,100.46,311600000.0
2008-04-29 12:30:00,100.465,100.465,100.27,100.35,625500000.0
2008-04-29 12:45:00,100.345,100.37,100.28,100.31,447700000.0
2008-04-29 13:00:00,100.31,100.33,100.25,100.28,784300000.0
2008-04-29 13:15:00,100.28,100.3,100.17,100.2,519300000.0
2008-04-29 13:30:00,100.2,100.21,100.05,100.08,472800000.0
2008-04-29 13:45:00,100.08,100.15,99.98,100.09,798300000.0
2008-04-29 14:00:00,100.08,100.125,100.02,100.12,631100000.0
2008-04-29 14:15:00,100.125,100.19,100.09,100.12,548000000.0
2008-04-29 14:30:00,100.12,100.13,99.97,100.05,587800000.0
2008-04-29 14:45:00,100.04,100.14,100.0,100.11,495200000.0
2008-04-29 15:00:00,100.12,100.16,100.07,100.07,611600000.0
2008-04-29 15:15:00,100.07,100.17,100.045,100.12,430500000.0
2008-04-29 15:30:00,100.12,100.17,100.1,100.14,601400000.0
2008-04-29 15:45:00,100.13,100.265,100.1,100.12,653800000.0
2008-04-29 16:00:00,100.1,100.2,99.925,99.965,1004100000.0
2008-04-29 16:15:00,99.965,100.07,99.91,100.06,916800000.0
2008-04-29 16:30:00,100.06,100.1,99.95,100.06,702200000.0
2008-04-29 16:45:00,100.065,100.11,100.0,100.09,772400000.0
2008-04-29 17:00:00,100.09,100.11,100.02,100.07,567300000.0
2008-04-29 17:15:00,100.07,100.13,100.03,100.12,968500000.0
2008-04-29 17:30:00,100.12,100.17,100.08,100.09,1391600000.0
2008-04-29 17:45:00,100.09,100.14,100.07,100.09,608000000.0
2008-04-29 18:00:00,100.09,100.15,100.06,100.085,305100000.0
2008-04-29 18:15:00,100.08,100.1,100.02,100.06,279500000.0
2008-04-29 18:30:00,100.06,100.1,100.02,100.03,363600000.0
2008-04-29 18:45:00,100.035,100.12,99.995,100.1,216000000.0
2008-04-29 19:00:00,100.1,100.12,100.02,100.05,258900000.0
2008-04-29 19:15:00,100.055,100.08,100.02,100.065,339900000.0
2008-04-29 19:30:00,100.06,100.1,100.035,100.06,235700000.0
2008-04-29 19:45:00,100.06,100.1,100.03,100.1,178000000.0
2008-04-29 20:00:00,100.105,100.125,100.08,100.1,158300000.0
2008-04-29 20:15:00,100.115,100.165,100.04,100.16,204400000.0
2008-04-29 20:30:00,100.16,100.16,100.12,100.12,494900000.0
2008-04-29 20:45:00,100.12,100.18,100.105,100.17,724800000.0
2008-04-29 21:00:00,100.18,100.18,100.13,100.18,355100000.0
2008-04-29 21:15:00,100.17,100.23,100.15,100.17,182500000.0
2008-04-29 21:30:00,100.17,100.205,100.15,100.205,204200000.0
2008-04-29 21:45:00,100.21,100.28,100.16,100.25,612600000.0
2008-04-29 22:00:00,100.25,100.29,100.22,100.26,115700000.0
2008-04-29 22:15:00,100.26,100.315,100.21,100.245,133900000.0
2008-04-29 22:30:00,100.265,100.315,100.22,100.25,197700000.0
2008-04-29 22:45:00,100.25,100.3,100.24,100.25,260600000.0
2008-04-29 23:00:00,100.17,100.28,100.161,100.2,457700000.0
2008-04-29 23:15:00,100.21,100.21,100.16,100.175,104000000.0
2008-04-29 23:30:00,100.2,100.2,100.141,100.17,638500000.0
2008-04-29 23:45:00,100.165,100.31,100.15,100.21,677200000.0
2008-04-30 00:00:00,100.21,100.24,100.15,100.185,229200000.0
2008-04-30 00:15:00,100.18,100.27,100.165,100.25,87400000.0
2008-04-30 00:30:00,100.25,100.3,100.23,100.23,70800000.0
2008-04-30 00:45:00,100.23,100.235,100.14,100.19,1461600000.0
2008-04-30 01:00:00,100.19,100.21,100.08,100.11,1855000000.0
2008-04-30 01:15:00,100.11,100.18,100.11,100.13,861800000.0
2008-04-30 01:30:00,100.13,100.17,100.09,100.11,2099000001.0
2008-04-30 01:45:00,100.11,100.21,100.095,100.2,2858700005.0
2008-04-30 02:00:00,100.19,100.23,100.13,100.19,1918000000.0
2008-04-30 02:15:00,100.19,100.255,100.15,100.19,2637500001.0
2008-04-30 02:30:00,100.19,100.3,100.17,100.28,2390500000.0
2008-04-30 02:45:00,100.28,100.31,100.18,100.23,1153200000.0
2008-04-30 03:00:00,100.23,100.265,100.195,100.21,1025900000.0
2008-04-30 03:15:00,100.2,100.26,100.2,100.23,679500000.0
2008-04-30 03:30:00,100.23,100.29,100.21,100.25,1568400000.0
2008-04-30 03:45:00,100.25,100.325,100.24,100.25,1065500000.0
2008-04-30 04:00:00,100.29,100.3,100.2,100.24,1726499999.0
2008-04-30 04:15:00,100.24,100.3,100.21,100.275,1016000000.0
2008-04-30 04:30:00,100.275,100.31,100.24,100.25,563500000.0
2008-04-30 04:45:00,100.255,100.295,100.23,100.265,787800000.0
2008-04-30 05:00:00,100.265,100.3,100.19,100.22,591400000.0
2008-04-30 05:15:00,100.22,100.28,100.215,100.245,1209200000.0
2008-04-30 05:30:00,100.24,100.3,100.24,100.25,599300000.0
2008-04-30 05:45:00,100.25,100.305,100.24,100.3,987700000.0
2008-04-30 06:00:00,100.29,100.325,100.247,100.255,657600000.0
2008-04-30 06:15:00,100.255,100.29,100.2,100.2,454700000.0
2008-04-30 06:30:00,100.2,100.255,100.18,100.18,3029600000.0
2008-04-30 06:45:00,100.19,100.245,100.16,100.23,1731400000.0
2008-04-30 07:00:00,100.23,100.25,100.13,100.22,3712000002.0
2008-04-30 07:15:00,100.22,100.24,100.14,100.16,1061400000.0
2008-04-30 07:30:00,100.16,100.21,100.115,100.195,911900000.0
2008-04-30 07:45:00,100.205,100.21,100.11,100.165,779600000.0
2008-04-30 08:00:00,100.165,100.18,100.06,100.14,2326200000.0
2008-04-30 08:15:00,100.14,100.25,100.11,100.18,3147500000.0
2008-04-30 08:30:00,100.18,100.28,100.16,100.24,4173600000.0
2008-04-30 08:45:00,100.245,100.35,100.21,100.31,4110400000.0
2008-04-30 09:00:00,100.31,100.45,100.29,100.385,693600000.0
2008-04-30 09:15:00,100.38,100.45,100.38,100.42,301200000.0
2008-04-30 09:30:00,100.425,100.48,100.41,100.43,826300000.0
2008-04-30 09:45:00,100.43,100.43,100.32,100.4,805700000.0
2008-04-30 10:00:00,100.4,100.41,100.31,100.365,794800000.0
2008-04-30 10:15:00,100.36,100.42,100.2,100.325,727099999.0
2008-04-30 10:30:00,100.33,100.33,100.11,100.175,1195600000.0
2008-04-30 10:45:00,100.175,100.2,100.12,100.2,997400000.0
2008-04-30 11:00:00,100.205,100.3,100.09,100.275,1150100000.0
2008-04-30 11:15:00,100.28,100.335,100.21,100.24,583200000.0
2008-04-30 11:30:00,100.24,100.37,100.205,100.25,959700000.0
2008-04-30 11:45:00,100.25,100.275,100.165,100.245,946499999.0
2008-04-30 12:00:00,100.245,100.31,100.19,100.22,1330900000.0
2008-04-30 12:15:00,100.225,100.23,100.15,100.185,777300000.0
2008-04-30 12:30:00,100.19,100.285,100.18,100.27,780300000.0
2008-04-30 12:45:00,100.275,100.31,100.2,100.25,949400000.0
2008-04-30 13:00:00,100.25,100.33,100.23,100.31,530800000.0
2008-04-30 13:15:00,100.31,100.495,100.295,100.465,1017800000.0
2008-04-30 13:30:00,100.465,100.73,100.455,100.73,874700000.0
2008-04-30 13:45:00,100.73,100.795,100.655,100.695,718400000.0
2008-04-30 14:00:00,100.695,100.77,100.64,100.65,889700000.0
2008-04-30 14:15:00,100.65,100.74,100.53,100.58,1242400000.0
2008-04-30 14:30:00,100.55,100.65,100.46,100.54,1237300000.0
2008-04-30 14:45:00,100.52,100.56,100.455,100.52,1021800000.0
2008-04-30 15:00:00,100.51,100.62,100.5,100.58,577900000.0
2008-04-30 15:15:00,100.58,100.59,100.51,100.54,417400000.0
2008-04-30 15:30:00,100.54,100.675,100.53,100.61,543700000.0
2008-04-30 15:45:00,100.61,100.675,100.59,100.61,619500000.0
2008-04-30 16:00:00,100.62,100.65,100.535,100.57,832800000.0
2008-04-30 16:15:00,100.57,100.595,100.43,100.47,1033000000.0
2008-04-30 16:30:00,100.47,100.475,100.325,100.35,1926300000.0
2008-04-30 16:45:00,100.345,100.35,100.205,100.27,861400000.0
2008-04-30 17:00:00,100.275,100.315,100.175,100.21,2709699999.0
2008-04-30 17:15:00,100.19,100.29,100.145,100.255,2109100000.0
2008-04-30 17:30:00,100.255,100.34,100.24,100.24,1398000000.0
2008-04-30 17:45:00,100.24,100.305,100.21,100.26,949800000.0
2008-04-30 18:00:00,100.26,100.3,100.21,100.26,342800000.0
2008-04-30 18:15:00,100.26,100.4,100.24,100.36,317800000.0
2008-04-30 18:30:00,100.365,100.38,100.265,100.305,279500000.0
2008-04-30 18:45:00,100.3,100.33,100.2,100.29,307600000.0
2008-04-30 19:00:00,100.3,100.33,100.2,100.25,350500000.0
2008-04-30 19:15:00,100.25,100.3,100.168,100.3,272200000.0
2008-04-30 19:30:00,100.31,100.35,100.24,100.3,206200000.0
2008-04-30 19:45:00,100.3,100.31,100.21,100.24,335500000.0
2008-04-30 20:00:00,100.245,100.39,100.22,100.25,658200000.0
2008-04-30 20:15:00,100.25,100.46,100.055,100.34,1831900000.0
2008-04-30 20:30:00,100.345,100.58,100.3,100.58,1105800000.0
2008-04-30 20:45:00,100.57,100.61,100.37,100.43,1288500000.0
2008-04-30 21:00:00,100.435,100.5,100.23,100.27,1056300000.0
2008-04-30 21:15:00,100.27,100.32,100.215,100.225,470900000.0
2008-04-30 21:30:00,100.235,100.405,100.235,100.395,493800000.0
2008-04-30 21:45:00,100.4,100.43,100.3,100.31,447200000.0
2008-04-30 22:00:00,100.31,100.42,100.3,100.38,221400000.0
2008-04-30 22:15:00,100.38,100.42,100.325,100.335,202000000.0
2008-04-30 22:30:00,100.33,100.44,100.31,100.385,378700000.0
2008-04-30 22:45:00,100.38,100.41,100.31,100.36,1013900000.0
2008-04-30 23:00:00,100.355,100.355,100.155,100.26,439100000.0
2008-04-30 23:15:00,100.28,100.36,100.26,100.26,530800000.0
2008-04-30 23:30:00,100.26,100.341,100.19,100.323,598600000.0
2008-04-30 23:45:00,100.318,100.43,100.29,100.305,372500000.0
2008-05-01 00:00:00,100.35,100.39,100.319,100.36,313500000.0
2008-05-01 00:15:00,100.37,100.42,100.29,100.31,643000000.0
2008-05-01 00:30:00,100.31,100.39,100.27,100.35,357700000.0
2008-05-01 00:45:00,100.35,100.38,100.259,100.35,198300000.0
2008-05-01 01:00:00,100.34,100.46,100.34,100.39,488500000.0
2008-05-01 01:15:00,100.373,100.41,100.321,100.41,444100000.0
2008-05-01 01:30:00,100.4,100.41,100.318,100.38,201100000.0
2008-05-01 01:45:00,100.38,100.4,100.37,100.39,247500000.0
2008-05-01 02:00:00,100.39,100.42,100.29,100.34,2077100000.0
2008-05-01 02:15:00,100.33,100.37,100.24,100.36,1992700000.0
2008-05-01 02:30:00,100.36,100.42,100.35,100.37,786000000.0
2008-05-01 02:45:00,100.37,100.42,100.29,100.29,2105600000.0
2008-05-01 03:00:00,100.29,100.32,100.19,100.27,3285200000.0
2008-05-01 03:15:00,100.27,100.31,100.23,100.31,1871100000.0
2008-05-01 03:30:00,100.31,100.38,100.28,100.3,3034000000.0
2008-05-01 03:45:00,100.29,100.29,100.21,100.25,2517600000.0
2008-05-01 04:00:00,100.25,100.33,100.23,100.3,3307600000.0
2008-05-01 04:15:00,100.3,100.31,100.22,100.23,1612600000.0
2008-05-01 04:30:00,100.23,100.29,100.215,100.28,1899300000.0
2008-05-01 04:45:00,100.28,100.3,100.27,100.28,1454300000.0
2008-05-01 05:00:00,100.28,100.32,100.25,100.29,1522099998.0
2008-05-01 05:15:00,100.29,100.3,100.17,100.25,2078699997.0
2008-05-01 05:30:00,100.24,100.31,100.24,100.28,1461599996.0
2008-05-01 05:45:00,100.28,100.28,100.229,100.24,799299995.0
2008-05-01 06:00:00,100.23,100.24,100.19,100.21,659899999.0
2008-05-01 06:15:00,100.21,100.24,100.158,100.21,610000000.0
2008-05-01 06:30:00,100.21,100.23,100.16,100.18,1148599999.0
2008-05-01 06:45:00,100.17,100.22,100.14,100.2,1234500000.0
2008-05-01 07:00:00,100.2,100.22,100.15,100.18,1476900000.0
2008-05-01 07:15:00,100.19,100.2,100.13,100.14,1100600000.0
2008-05-01 07:30:00,100.14,100.18,100.12,100.165,1635399998.0
2008-05-01 07:45:00,100.15,100.22,100.135,100.19,1621500000.0
2008-05-01 08:00:00,100.19,100.25,100.12,100.17,3714899999.0
2008-05-01 08:15:00,100.17,100.19,100.1,100.17,3601400000.0
2008-05-01 08:30:00,100.17,100.205,100.09,100.09,2083800001.0
2008-05-01 08:45:00,100.09,100.09,99.945,100.01,1271200000.0
2008-05-01 09:00:00,100.005,100.09,99.93,99.945,850300000.0
2008-05-01 09:15:00,99.95,100.07,99.815,99.97,811000000.0
2008-05-01 09:30:00,99.97,100.005,99.74,99.79,1188900000.0
2008-05-01 09:45:00,99.79,99.86,99.67,99.76,1137100000.0
2008-05-01 10:00:00,99.76,99.79,99.71,99.74,750000000.0
2008-05-01 10:15:00,99.74,99.74,99.64,99.72,554900000.0
2008-05-01 10:30:00,99.72,99.72,99.57,99.63,595300000.0
2008-05-01 10:45:00,99.635,99.72,99.55,99.58,467200000.0
2008-05-01 11:00:00,99.58,99.635,99.53,99.61,443700000.0
2008-05-01 11:15:00,99.615,99.63,99.52,99.585,390930000.0
2008-05-01 11:30:00,99.585,99.67,99.49,99.65,509800000.0
2008-05-01 11:45:00,99.64,99.65,99.57,99.59,308400000.0
2008-05-01 12:00:00,99.59,99.64,99.57,99.62,337900000.0
2008-05-01 12:15:00,99.615,99.71,99.58,99.585,244000000.0
2008-05-01 12:30:00,99.59,99.65,99.53,99.64,271600000.0
2008-05-01 12:45:00,99.645,99.725,99.62,99.635,300500000.0
2008-05-01 13:00:00,99.64,99.7,99.6,99.68,309600000.0
2008-05-01 13:15:00,99.68,99.74,99.635,99.69,270300000.0
2008-05-01 13:30:00,99.69,99.73,99.625,99.71,387000000.0
2008-05-01 13:45:00,99.71,99.725,99.61,99.69,343900000.0
2008-05-01 14:00:00,99.69,99.725,99.63,99.64,403200000.0
2008-05-01 14:15:00,99.64,99.705,99.565,99.565,1023600000.0
2008-05-01 14:30:00,99.565,99.665,99.34,99.34,1831800000.0
2008-05-01 14:45:00,99.35,99.41,99.25,99.32,1344300000.0
2008-05-01 15:00:00,99.315,99.385,99.255,99.365,2290800000.0
2008-05-01 15:15:00,99.36,99.375,99.245,99.275,1015700000.0
2008-05-01 15:30:00,99.265,99.315,99.205,99.22,1405300000.0
2008-05-01 15:45:00,99.23,99.285,99.05,99.115,1646500000.0
2008-05-01 16:00:00,99.115,99.285,99.045,99.185,1762500000.0
2008-05-01 16:15:00,99.195,99.21,99.05,99.21,1364200000.0
2008-05-01 16:30:00,99.21,99.315,99.135,99.21,1263300000.0
2008-05-01 16:45:00,99.205,99.315,99.205,99.295,2710100000.0
2008-05-01 17:00:00,99.295,99.315,99.195,99.2,1155100000.0
2008-05-01 17:15:00,99.195,99.295,99.185,99.195,894900000.0
2008-05-01 17:30:00,99.2,99.31,99.185,99.24,873600000.0
2008-05-01 17:45:00,99.25,99.325,99.24,99.275,716500000.0
2008-05-01 18:00:00,99.28,99.35,99.255,99.34,741800000.0
2008-05-01 18:15:00,99.345,99.435,99.3,99.42,1035700000.0
2008-05-01 18:30:00,99.415,99.44,99.345,99.425,1494300000.0
2008-05-01 18:45:00,99.43,99.545,99.425,99.48,2291300000.0
2008-05-01 19:00:00,99.475,99.52,99.45,99.475,784900000.0
2008-05-01 19:15:00,99.48,99.565,99.48,99.505,1393000000.0
2008-05-01 19:30:00,99.51,99.53,99.435,99.46,1543600000.0
2008-05-01 19:45:00,99.465,99.495,99.435,99.465,1522200000.0
2008-05-01 20:00:00,99.465,99.49,99.36,99.485,987800000.0
2008-05-01 20:15:00,99.48,99.55,99.445,99.485,766500000.0
2008-05-01 20:30:00,99.485,99.59,99.475,99.49,396400000.0
2008-05-01 20:45:00,99.5,99.54,99.44,99.485,765800000.0
2008-05-01 21:00:00,99.485,99.525,99.405,99.46,332900000.0
2008-05-01 21:15:00,99.465,99.505,99.425,99.445,152000000.0
2008-05-01 21:30:00,99.445,99.46,99.405,99.445,164100000.0
2008-05-01 21:45:00,99.445,99.445,99.4,99.435,297600000.0
2008-05-01 22:00:00,99.435,99.505,99.403,99.505,328400000.0
2008-05-01 22:15:00,99.505,99.64,99.485,99.625,231300000.0
2008-05-01 22:30:00,99.625,99.625,99.55,99.57,155800000.0
2008-05-01 22:45:00,99.565,99.635,99.54,99.62,330300000.0
2008-05-01 23:00:00,99.62,99.63,99.56,99.59,412000000.0
2008-05-01 23:15:00,99.6,99.66,99.579,99.64,345700000.0
2008-05-01 23:30:00,99.64,99.7,99.6,99.64,382600000.0
2008-05-01 23:45:00,99.64,99.64,99.59,99.59,637000000.0
2008-05-02 00:00:00,99.59,99.68,99.59,99.66,562300000.0
2008-05-02 00:15:00,99.66,99.69,99.54,99.55,932000005.0
2008-05-02 00:30:00,99.55,99.63,99.546,99.571,621600000.0
2008-05-02 00:45:00,99.61,99.63,99.55,99.6,617299999.0
2008-05-02 01:00:00,99.61,99.62,99.515,99.523,968900001.0
2008-05-02 01:15:00,99.57,99.61,99.505,99.57,1698500000.0
2008-05-02 01:30:00,99.57,99.64,99.54,99.6,735500000.0
2008-05-02 01:45:00,99.6,99.64,99.58,99.61,916800000.0
2008-05-02 02:00:00,99.61,99.68,99.6,99.64,1613000000.0
2008-05-02 02:15:00,99.64,99.68,99.6,99.66,2013099997.0
2008-05-02 02:30:00,99.65,99.78,99.64,99.74,1960500000.0
2008-05-02 02:45:00,99.74,99.81,99.735,99.74,636100000.0
2008-05-02 03:00:00,99.74,99.82,99.7,99.74,1740399998.0
2008-05-02 03:15:00,99.74,99.83,99.74,99.76,3848900000.0
2008-05-02 03:30:00,99.77,99.79,99.715,99.77,1039100000.0
2008-05-02 03:45:00,99.77,99.84,99.755,99.815,633600000.0
2008-05-02 04:00:00,99.81,99.85,99.78,99.82,348700000.0
2008-05-02 04:15:00,99.82,99.85,99.783,99.81,377500000.0
2008-05-02 04:30:00,99.81,99.88,99.768,99.83,547000000.0
2008-05-02 04:45:00,99.83,99.875,99.761,99.87,526000000.0
2008-05-02 05:00:00,99.87,99.88,99.715,99.73,979000000.0
2008-05-02 05:15:00,99.725,99.75,99.675,99.74,3386400000.0
2008-05-02 05:30:00,99.74,99.75,99.71,99.73,270200000.0
2008-05-02 05:45:00,99.73,99.8,99.72,99.77,532700000.0
2008-05-02 06:00:00,99.77,99.83,99.755,99.83,1683299998.0
2008-05-02 06:15:00,99.83,99.83,99.76,99.79,1528900000.0
2008-05-02 06:30:00,99.79,99.835,99.78,99.8,1069499999.0
2008-05-02 06:45:00,99.8,99.84,99.77,99.83,750600000.0
2008-05-02 07:00:00,99.83,99.93,99.8,99.885,1666500001.0
2008-05-02 07:15:00,99.885,99.895,99.81,99.83,1613400000.0
2008-05-02 07:30:00,99.83,99.86,99.78,99.8,517500000.0
2008-05-02 07:45:00,99.81,99.885,99.795,99.855,291300000.0
2008-05-02 08:00:00,99.855,99.88,99.815,99.87,520100000.0
2008-05-02 08:15:00,99.86,99.9,99.76,99.81,671400000.0
2008-05-02 08:30:00,99.81,99.94,99.79,99.92,728100000.0
2008-05-02 08:45:00,99.92,100.02,99.89,99.94,1007500000.0
2008-05-02 09:00:00,99.94,100.11,99.885,100.05,786800000.0
2008-05-02 09:15:00,100.05,100.07,99.925,99.925,969900000.0
2008-05-02 09:30:00,99.93,99.97,99.86,99.93,646800000.0
2008-05-02 09:45:00,99.93,99.95,99.85,99.87,521100000.0
2008-05-02 10:00:00,99.87,99.945,99.86,99.92,738800000.0
2008-05-02 10:15:00,99.925,99.925,99.845,99.905,1878200000.0
2008-05-02 10:30:00,99.905,99.94,99.84,99.885,1868300000.0
2008-05-02 10:45:00,99.885,100.025,99.865,99.96,2709000000.0
2008-05-02 11:00:00,99.96,99.99,99.905,99.935,2891799999.0
2008-05-02 11:15:00,99.935,99.97,99.855,99.915,3025600001.0
2008-05-02 11:30:00,99.92,99.995,99.895,99.915,1289100000.0
2008-05-02 11:45:00,99.92,99.92,99.825,99.825,2744000000.0
2008-05-02 12:00:00,99.825,99.945,99.825,99.915,2617700000.0
2008-05-02 12:15:00,99.915,99.915,99.735,99.795,2369300000.0
2008-05-02 12:30:00,99.795,99.83,99.725,99.77,2743900004.0
2008-05-02 12:45:00,99.77,99.805,99.735,99.775,1567700000.0
2008-05-02 13:00:00,99.775,99.825,99.655,99.705,3016800000.0
2008-05-02 13:15:00,99.71,99.825,99.695,99.785,1746900000.0
2008-05-02 13:30:00,99.785,99.805,99.68,99.765,3252100000.0
2008-05-02 13:45:00,99.77,99.825,99.715,99.725,1638600000.0
2008-05-02 14:00:00,99.73,99.775,99.675,99.71,2182600000.0
2008-05-02 14:15:00,99.715,99.785,99.61,99.625,2845600000.0
2008-05-02 14:30:00,99.635,99.855,99.595,99.845,5878499998.0
2008-05-02 14:45:00,99.855,99.855,99.63,99.655,4972000000.0
2008-05-02 15:00:00,99.655,99.695,99.515,99.625,4611900000.0
2008-05-02 15:15:00,99.62,99.66,99.465,99.64,2790200001.0
2008-05-02 15:30:00,99.635,99.725,99.565,99.675,3385700000.0
2008-05-02 15:45:00,99.675,99.725,99.585,99.615,2642100000.0
2008-05-02 16:00:00,99.615,99.665,99.52,99.565,3384800000.0
2008-05-02 16:15:00,99.57,99.605,99.525,99.555,2577700000.0
2008-05-02 16:30:00,99.565,99.63,99.545,99.59,743700000.0
2008-05-02 16:45:00,99.595,99.62,99.485,99.525,3769900000.0
2008-05-02 17:00:00,99.525,99.65,99.515,99.6,2121800000.0
2008-05-02 17:15:00,99.61,99.675,99.565,99.655,1490900000.0
2008-05-02 17:30:00,99.65,99.735,99.64,99.715,977100000.0
2008-05-02 17:45:00,99.715,99.725,99.655,99.71,1129300000.0
2008-05-02 18:00:00,99.715,99.725,99.625,99.64,493500000.0
2008-05-02 18:15:00,99.645,99.67,99.575,99.625,291100000.0
2008-05-02 18:30:00,99.625,99.65,99.56,99.595,279000000.0
2008-05-02 18:45:00,99.6,99.63,99.575,99.575,257900000.0
2008-05-02 19:00:00,99.58,99.62,99.505,99.545,559800000.0
2008-05-02 19:15:00,99.545,99.575,99.505,99.52,1000200000.0
2008-05-02 19:30:00,99.52,99.555,99.435,99.545,876500000.0
2008-05-02 19:45:00,99.55,99.62,99.53,99.62,672100000.0
2008-05-02 20:00:00,99.615,99.64,99.515,99.555,1238400000.0
2008-05-02 20:15:00,99.555,99.665,99.54,99.635,950700000.0
2008-05-02 20:30:00,99.635,99.74,99.625,99.695,1328900000.0
2008-05-02 20:45:00,99.695,99.765,99.665,99.665,1094300000.0
2008-05-02 21:00:00,99.665,99.765,99.665,99.73,1087000000.0
2008-05-02 21:15:00,99.73,99.74,99.65,99.68,514100000.0
2008-05-02 21:30:00,99.67,99.7,99.65,99.7,723700000.0
2008-05-02 21:45:00,99.7,99.76,99.69,99.72,1699400002.0
2008-05-02 22:00:00,99.73,99.81,99.73,99.76,802700000.0
2008-05-02 22:15:00,99.76,99.78,99.71,99.74,599200000.0
2008-05-02 22:30:00,99.73,99.75,99.64,99.65,3104599997.0
2008-05-02 22:45:00,99.65,99.68,99.6,99.64,2293700000.0
2008-05-04 23:00:00,99.6,99.675,99.59,99.614,457200000.0
2008-05-04 23:15:00,99.625,99.655,99.59,99.64,457900000.0
2008-05-04 23:30:00,99.64,99.685,99.634,99.665,919300000.0
2008-05-04 23:45:00,99.665,99.73,99.63,99.73,629300000.0
2008-05-05 00:00:00,99.73,99.84,99.67,99.79,664300000.0
2008-05-05 00:15:00,99.79,99.8,99.72,99.73,1357800000.0
2008-05-05 00:30:00,99.73,99.78,99.66,99.676,488800000.0
2008-05-05 00:45:00,99.69,99.75,99.667,99.73,485300000.0
2008-05-05 01:00:00,99.73,99.89,99.73,99.88,595200000.0
2008-05-05 01:15:00,99.88,99.92,99.87,99.89,279500000.0
2008-05-05 01:30:00,99.9,99.95,99.86,99.95,484300000.0
2008-05-05 01:45:00,99.95,99.95,99.82,99.88,622299999.0
2008-05-05 02:00:00,99.88,99.93,99.88,99.91,172700000.0
2008-05-05 02:15:00,99.9,99.9,99.85,99.87,337300000.0
2008-05-05 02:30:00,99.88,99.92,99.86,99.92,871100000.0
2008-05-05 02:45:00,99.92,99.93,99.86,99.86,729300000.0
2008-05-05 03:00:00,99.86,99.87,99.798,99.85,736400000.0
2008-05-05 03:15:00,99.86,99.9,99.78,99.82,2141099999.0
2008-05-05 03:30:00,99.82,99.92,99.82,99.86,998900000.0
2008-05-05 03:45:00,99.86,99.87,99.81,99.82,571000000.0
2008-05-05 04:00:00,99.81,99.81,99.73,99.79,457000000.0
2008-05-05 04:15:00,99.79,99.85,99.728,99.81,1455299999.0
2008-05-05 04:30:00,99.8,99.87,99.775,99.78,389600000.0
2008-05-05 04:45:00,99.78,99.83,99.745,99.81,1667100000.0
2008-05-05 05:00:00,99.82,99.875,99.8,99.843,416200000.0
2008-05-05 05:15:00,99.875,99.895,99.825,99.865,541300000.0
2008-05-05 05:30:00,99.875,99.875,99.78,99.845,844200000.0
2008-05-05 05:45:00,99.85,99.875,99.78,99.825,383900000.0
2008-05-05 06:00:00,99.82,99.865,99.8,99.86,334000000.0
2008-05-05 06:15:00,99.855,99.895,99.815,99.85,882900000.0
2008-05-05 06:30:00,99.85,99.915,99.81,99.82,889900000.0
2008-05-05 06:45:00,99.82,99.845,99.73,99.75,736600000.0
2008-05-05 07:00:00,99.755,99.8,99.74,99.74,1829600004.0
2008-05-05 07:15:00,99.74,99.85,99.66,99.755,1801800000.0
2008-05-05 07:30:00,99.755,99.8,99.69,99.77,640900000.0
2008-05-05 07:45:00,99.77,99.795,99.695,99.725,590900000.0
2008-05-05 08:00:00,99.725,99.865,99.705,99.84,322400000.0
2008-05-05 08:15:00,99.835,99.895,99.8,99.84,358400000.0
2008-05-05 08:30:00,99.84,99.87,99.8,99.86,147300000.0
2008-05-05 08:45:00,99.875,99.93,99.845,99.915,175400000.0
2008-05-05 09:00:00,99.91,99.945,99.89,99.91,307000000.0
2008-05-05 09:15:00,99.915,99.995,99.9,99.935,300500000.0
2008-05-05 09:30:00,99.93,99.97,99.905,99.94,302300000.0
2008-05-05 09:45:00,99.945,99.96,99.87,99.91,240200000.0
2008-05-05 10:00:00,99.9,99.965,99.84,99.94,422800000.0
2008-05-05 10:15:00,99.93,99.965,99.91,99.96,281200000.0
2008-05-05 10:30:00,99.96,100.01,99.93,100.0,187300000.0
2008-05-05 10:45:00,100.0,100.05,99.99,99.99,206800000.0
2008-05-05 11:00:00,99.99,100.03,99.98,100.01,137500000.0
2008-05-05 11:15:00,100.015,100.06,99.93,99.965,322800000.0
2008-05-05 11:30:00,99.965,99.995,99.965,99.985,357100000.0
2008-05-05 11:45:00,99.985,99.985,99.835,99.855,598300000.0
2008-05-05 12:00:00,99.855,99.875,99.815,99.865,346700000.0
2008-05-05 12:15:00,99.875,99.885,99.84,99.855,231400000.0
2008-05-05 12:30:00,99.855,99.93,99.805,99.84,609900000.0
2008-05-05 12:45:00,99.835,99.885,99.795,99.825,527799999.0
2008-05-05 13:00:00,99.825,99.835,99.725,99.75,701700000.0
2008-05-05 13:15:00,99.755,99.81,99.705,99.74,563500000.0
2008-05-05 13:30:00,99.74,99.795,99.665,99.785,627400000.0
2008-05-05 13:45:00,99.785,99.835,99.755,99.77,467600000.0
2008-05-05 14:00:00,99.775,99.825,99.76,99.805,751600000.0
2008-05-05 14:15:00,99.805,99.805,99.73,99.785,776600000.0
2008-05-05 14:30:00,99.785,99.825,99.765,99.77,629900000.0
2008-05-05 14:45:00,99.775,99.915,99.77,99.885,818200000.0
2008-05-05 15:00:00,99.875,99.895,99.78,99.815,917300000.0
2008-05-05 15:15:00,99.805,99.845,99.76,99.845,875200000.0
2008-05-05 15:30:00,99.855,99.855,99.77,99.835,1109000000.0
2008-05-05 15:45:00,99.83,99.905,99.765,99.805,2165200000.0
2008-05-05 16:00:00,99.805,99.825,99.615,99.645,3077999999.0
2008-05-05 16:15:00,99.625,99.705,99.59,99.7,1274800000.0
2008-05-05 16:30:00,99.695,99.735,99.665,99.735,1688900000.0
2008-05-05 16:45:00,99.735,99.775,99.675,99.755,1132800000.0
2008-05-05 17:00:00,99.755,99.755,99.675,99.74,836100000.0
2008-05-05 17:15:00,99.725,99.755,99.665,99.735,690000000.0
2008-05-05 17:30:00,99.735,99.865,99.695,99.835,781100000.0
2008-05-05 17:45:00,99.835,99.86,99.705,99.72,1411700000.0
2008-05-05 18:00:00,99.715,99.765,99.715,99.75,440800000.0
2008-05-05 18:15:00,99.75,99.765,99.655,99.725,506700000.0
2008-05-05 18:30:00,99.725,99.745,99.685,99.715,318700000.0
2008-05-05 18:45:00,99.715,99.735,99.655,99.685,309600000.0
2008-05-05 19:00:00,99.685,99.715,99.655,99.68,1338100000.0
2008-05-05 19:15:00,99.685,99.745,99.645,99.725,606300000.0
2008-05-05 19:30:00,99.725,99.725,99.665,99.715,226300000.0
2008-05-05 19:45:00,99.715,99.755,99.615,99.645,418600000.0
2008-05-05 20:00:00,99.645,99.715,99.62,99.665,747300000.0
2008-05-05 20:15:00,99.665,99.685,99.61,99.625,708700000.0
2008-05-05 20:30:00,99.615,99.635,99.515,99.535,382200000.0
2008-05-05 20:45:00,99.535,99.56,99.485,99.515,256800000.0
2008-05-05 21:00:00,99.515,99.555,99.445,99.495,458600000.0
2008-05-05 21:15:00,99.495,99.535,99.465,99.515,406900000.0
2008-05-05 21:30:00,99.515,99.545,99.475,99.505,423000000.0
2008-05-05 21:45:00,99.505,99.525,99.475,99.49,197000000.0
2008-05-05 22:00:00,99.485,99.5,99.436,99.495,232900000.0
2008-05-05 22:15:00,99.49,99.545,99.48,99.505,150500000.0
2008-05-05 22:30:00,99.505,99.565,99.5,99.515,182300000.0
2008-05-05 22:45:00,99.52,99.56,99.47,99.495,185200000.0
2008-05-05 23:00:00,99.48,99.58,99.48,99.52,473400000.0
2008-05-05 23:15:00,99.52,99.62,99.51,99.53,576500000.0
2008-05-05 23:30:00,99.51,99.62,99.47,99.61,460200000.0
2008-05-05 23:45:00,99.58,99.62,99.54,99.61,415000000.0
2008-05-06 00:00:00,99.61,99.61,99.534,99.561,657800000.0
2008-05-06 00:15:00,99.56,99.6,99.555,99.58,826500000.0
2008-05-06 00:30:00,99.58,99.59,99.522,99.55,971400004.0
2008-05-06 00:45:00,99.55,99.59,99.53,99.55,1165400000.0
2008-05-06 01:00:00,99.55,99.6,99.55,99.6,743200000.0
2008-05-06 01:15:00,99.6,99.64,99.53,99.6,506800000.0
2008-05-06 01:30:00,99.6,99.68,99.57,99.61,894700000.0
2008-05-06 01:45:00,99.61,99.66,99.6,99.65,558800000.0
2008-05-06 02:00:00,99.65,99.7,99.602,99.66,1211699998.0
2008-05-06 02:15:00,99.66,99.7,99.61,99.666,1775900001.0
2008-05-06 02:30:00,99.69,99.69,99.63,99.65,796300000.0
2008-05-06 02:45:00,99.605,99.64,99.57,99.61,778900000.0
2008-05-06 03:00:00,99.61,99.67,99.53,99.64,3591700000.0
2008-05-06 03:15:00,99.65,99.65,99.56,99.62,1587800000.0
2008-05-06 03:30:00,99.61,99.68,99.6,99.64,1609200000.0
2008-05-06 03:45:00,99.64,99.7,99.625,99.645,1616799999.0
2008-05-06 04:00:00,99.645,99.685,99.61,99.645,1157500000.0
2008-05-06 04:15:00,99.645,99.69,99.57,99.645,1363200000.0
2008-05-06 04:30:00,99.645,99.675,99.584,99.675,512900000.0
2008-05-06 04:45:00,99.675,99.705,99.629,99.685,462000000.0
2008-05-06 05:00:00,99.685,99.765,99.675,99.735,510300000.0
2008-05-06 05:15:00,99.74,99.745,99.676,99.72,251000000.0
2008-05-06 05:30:00,99.715,99.745,99.678,99.73,382100000.0
2008-05-06 05:45:00,99.678,99.73,99.656,99.71,222100000.0
2008-05-06 06:00:00,99.71,99.72,99.664,99.7,118600000.0
2008-05-06 06:15:00,99.7,99.74,99.651,99.705,334900000.0
2008-05-06 06:30:00,99.705,99.77,99.67,99.72,346500000.0
2008-05-06 06:45:00,99.72,99.725,99.67,99.71,384600000.0
2008-05-06 07:00:00,99.71,99.725,99.675,99.69,204800000.0
2008-05-06 07:15:00,99.695,99.725,99.655,99.675,424300000.0
2008-05-06 07:30:00,99.67,99.71,99.65,99.685,324000000.0
2008-05-06 07:45:00,99.69,99.77,99.675,99.77,159400000.0
2008-05-06 08:00:00,99.77,99.79,99.64,99.66,153800000.0
2008-05-06 08:15:00,99.66,99.71,99.64,99.71,210200000.0
2008-05-06 08:30:00,99.71,99.72,99.66,99.71,202900000.0
2008-05-06 08:45:00,99.7,99.79,99.665,99.73,430400000.0
2008-05-06 09:00:00,99.72,99.74,99.58,99.66,573900000.0
2008-05-06 09:15:00,99.665,99.76,99.605,99.63,594400000.0
2008-05-06 09:30:00,99.63,99.68,99.505,99.56,1141700000.0
2008-05-06 09:45:00,99.555,99.585,99.475,99.505,1933800000.0
2008-05-06 10:00:00,99.515,99.665,99.495,99.615,1533700000.0
2008-05-06 10:15:00,99.615,99.625,99.535,99.57,1510500000.0
2008-05-06 10:30:00,99.565,99.725,99.535,99.635,2556500000.0
2008-05-06 10:45:00,99.63,99.745,99.605,99.725,1425600000.0
2008-05-06 11:00:00,99.71,99.765,99.68,99.755,1308200000.0
2008-05-06 11:15:00,99.755,99.755,99.665,99.67,301600000.0
2008-05-06 11:30:00,99.665,99.79,99.64,99.725,934500000.0
2008-05-06 11:45:00,99.72,99.825,99.72,99.79,1246800000.0
2008-05-06 12:00:00,99.795,99.825,99.745,99.785,1278800000.0
2008-05-06 12:15:00,99.785,99.89,99.765,99.875,831100000.0
2008-05-06 12:30:00,99.885,99.965,99.82,99.885,1434200000.0
2008-05-06 12:45:00,99.89,99.925,99.825,99.84,1786700000.0
2008-05-06 13:00:00,99.845,99.865,99.755,99.825,1345000000.0
2008-05-06 13:15:00,99.83,99.845,99.73,99.735,798900000.0
2008-05-06 13:30:00,99.73,99.845,99.685,99.74,1021300000.0
2008-05-06 13:45:00,99.745,99.835,99.73,99.79,727200000.0
2008-05-06 14:00:00,99.79,99.815,99.655,99.695,869700000.0
2008-05-06 14:15:00,99.705,99.735,99.61,99.71,1016900000.0
2008-05-06 14:30:00,99.705,99.75,99.65,99.675,909900000.0
2008-05-06 14:45:00,99.675,99.75,99.66,99.67,462900000.0
2008-05-06 15:00:00,99.67,99.76,99.65,99.67,811800000.0
2008-05-06 15:15:00,99.665,99.675,99.59,99.625,1831700001.0
2008-05-06 15:30:00,99.635,99.705,99.58,99.69,2093300001.0
2008-05-06 15:45:00,99.69,99.69,99.595,99.62,1689700000.0
2008-05-06 16:00:00,99.62,99.795,99.59,99.77,993900000.0
2008-05-06 16:15:00,99.77,99.805,99.695,99.73,3234600000.0
2008-05-06 16:30:00,99.73,99.755,99.59,99.675,1626200001.0
2008-05-06 16:45:00,99.675,99.755,99.65,99.685,2518300000.0
2008-05-06 17:00:00,99.68,99.74,99.66,99.705,2294900000.0
2008-05-06 17:15:00,99.705,99.74,99.625,99.695,1088400000.0
2008-05-06 17:30:00,99.7,99.765,99.685,99.745,654700000.0
2008-05-06 17:45:00,99.75,99.775,99.68,99.7,783500000.0
2008-05-06 18:00:00,99.7,99.77,99.665,99.745,1289900000.0
2008-05-06 18:15:00,99.745,99.795,99.725,99.725,1632300000.0
2008-05-06 18:30:00,99.725,99.75,99.675,99.71,1177600000.0
2008-05-06 18:45:00,99.695,99.765,99.69,99.72,371800000.0
2008-05-06 19:00:00,99.72,99.76,99.675,99.74,587900000.0
2008-05-06 19:15:00,99.735,99.785,99.675,99.74,533300000.0
2008-05-06 19:30:00,99.73,99.77,99.7,99.73,371000000.0
2008-05-06 19:45:00,99.73,99.74,99.675,99.695,470200000.0
2008-05-06 20:00:00,99.695,99.72,99.6,99.6,704700000.0
2008-05-06 20:15:00,99.6,99.695,99.585,99.695,1096500000.0
2008-05-06 20:30:00,99.695,99.7,99.645,99.665,334400000.0
2008-05-06 20:45:00,99.67,99.75,99.64,99.695,253500000.0
2008-05-06 21:00:00,99.695,99.735,99.65,99.695,179300000.0
2008-05-06 21:15:00,99.695,99.695,99.6,99.63,672300000.0
2008-05-06 21:30:00,99.635,99.695,99.56,99.585,750600000.0
2008-05-06 21:45:00,99.59,99.65,99.49,99.53,736900000.0
2008-05-06 22:00:00,99.525,99.575,99.475,99.565,701600001.0
2008-05-06 22:15:00,99.565,99.59,99.545,99.56,265500000.0
2008-05-06 22:30:00,99.56,99.635,99.545,99.62,265200000.0
2008-05-06 22:45:00,99.615,99.635,99.516,99.585,180300000.0
2008-05-06 23:00:00,99.53,99.6,99.51,99.58,604900000.0
2008-05-06 23:15:00,99.59,99.61,99.5,99.53,138000000.0
2008-05-06 23:30:00,99.53,99.57,99.505,99.55,1216699999.0
2008-05-06 23:45:00,99.55,99.6,99.495,99.54,859100000.0
2008-05-07 00:00:00,99.54,99.59,99.518,99.58,479300000.0
2008-05-07 00:15:00,99.585,99.6,99.51,99.57,467899999.0
2008-05-07 00:30:00,99.57,99.59,99.524,99.546,485800000.0
2008-05-07 00:45:00,99.552,99.57,99.51,99.51,1061600000.0
2008-05-07 01:00:00,99.51,99.63,99.5,99.595,763300000.0
2008-05-07 01:15:00,99.59,99.68,99.585,99.66,1514600000.0
2008-05-07 01:30:00,99.66,99.69,99.623,99.69,603600000.0
2008-05-07 01:45:00,99.68,99.69,99.64,99.65,1352900000.0
2008-05-07 02:00:00,99.65,99.7,99.62,99.68,1747800000.0
2008-05-07 02:15:00,99.68,99.71,99.65,99.685,540200000.0
2008-05-07 02:30:00,99.68,99.7,99.64,99.67,1124700000.0
2008-05-07 02:45:00,99.66,99.67,99.61,99.65,1356500000.0
2008-05-07 03:00:00,99.655,99.69,99.592,99.675,930500000.0
2008-05-07 03:15:00,99.68,99.69,99.625,99.655,748900000.0
2008-05-07 03:30:00,99.655,99.685,99.574,99.61,1800500000.0
2008-05-07 03:45:00,99.62,99.63,99.56,99.6,1498500001.0
2008-05-07 04:00:00,99.61,99.61,99.52,99.55,1937799999.0
2008-05-07 04:15:00,99.55,99.61,99.53,99.57,1190100000.0
2008-05-07 04:30:00,99.57,99.59,99.54,99.54,881400000.0
2008-05-07 04:45:00,99.54,99.54,99.43,99.48,2372300000.0
2008-05-07 05:00:00,99.48,99.52,99.47,99.49,721899999.0
2008-05-07 05:15:00,99.49,99.52,99.44,99.48,2548800003.0
2008-05-07 05:30:00,99.48,99.52,99.44,99.45,1170799999.0
2008-05-07 05:45:00,99.455,99.49,99.39,99.48,2415400000.0
2008-05-07 06:00:00,99.48,99.52,99.48,99.51,940700000.0
2008-05-07 06:15:00,99.5,99.5,99.43,99.47,1635600000.0
2008-05-07 06:30:00,99.48,99.51,99.45,99.48,851300000.0
2008-05-07 06:45:00,99.49,99.56,99.46,99.55,819500000.0
2008-05-07 07:00:00,99.55,99.56,99.5,99.55,1111400000.0
2008-05-07 07:15:00,99.55,99.57,99.495,99.53,1581400002.0
2008-05-07 07:30:00,99.53,99.55,99.475,99.505,1467000000.0
2008-05-07 07:45:00,99.5,99.58,99.47,99.5,2016499999.0
2008-05-07 08:00:00,99.5,99.6,99.5,99.57,3596800001.0
2008-05-07 08:15:00,99.57,99.66,99.51,99.63,3568200000.0
2008-05-07 08:30:00,99.625,99.72,99.585,99.71,464600000.0
2008-05-07 08:45:00,99.7,99.73,99.57,99.61,334200000.0
2008-05-07 09:00:00,99.6,99.7,99.59,99.67,664600000.0
2008-05-07 09:15:00,99.67,99.7,99.55,99.62,578100000.0
2008-05-07 09:30:00,99.62,99.75,99.62,99.705,912200000.0
2008-05-07 09:45:00,99.705,99.74,99.655,99.705,303300000.0
2008-05-07 10:00:00,99.705,99.835,99.705,99.785,440400000.0
2008-05-07 10:15:00,99.79,99.845,99.77,99.825,399000000.0
2008-05-07 10:30:00,99.815,99.85,99.745,99.755,344300000.0
2008-05-07 10:45:00,99.75,99.845,99.75,99.775,434300000.0
2008-05-07 11:00:00,99.785,99.92,99.725,99.865,606700000.0
2008-05-07 11:15:00,99.865,99.895,99.815,99.84,568200000.0
2008-05-07 11:30:00,99.845,99.865,99.795,99.84,450200000.0
2008-05-07 11:45:00,99.84,99.845,99.755,99.765,328300000.0
2008-05-07 12:00:00,99.765,99.785,99.695,99.75,837600000.0
2008-05-07 12:15:00,99.76,99.78,99.68,99.72,536400001.0
2008-05-07 12:30:00,99.72,99.785,99.7,99.75,382100000.0
2008-05-07 12:45:00,99.755,99.795,99.695,99.715,312200000.0
2008-05-07 13:00:00,99.72,99.745,99.705,99.735,236900000.0
2008-05-07 13:15:00,99.74,99.755,99.705,99.73,268100000.0
2008-05-07 13:30:00,99.735,99.77,99.705,99.715,357400000.0
2008-05-07 13:45:00,99.72,99.775,99.715,99.755,316900000.0
2008-05-07 14:00:00,99.755,99.77,99.695,99.705,254400000.0
2008-05-07 14:15:00,99.715,99.75,99.605,99.71,435800000.0
2008-05-07 14:30:00,99.695,99.825,99.695,99.785,652400000.0
2008-05-07 14:45:00,99.785,99.795,99.72,99.755,664000000.0
2008-05-07 15:00:00,99.755,99.76,99.635,99.68,549800000.0
2008-05-07 15:15:00,99.68,99.705,99.665,99.685,428500000.0
2008-05-07 15:30:00,99.685,99.705,99.575,99.645,630900000.0
2008-05-07 15:45:00,99.645,99.725,99.625,99.625,586800000.0
2008-05-07 16:00:00,99.63,99.715,99.595,99.605,927600000.0
2008-05-07 16:15:00,99.61,99.62,99.53,99.615,526700000.0
2008-05-07 16:30:00,99.615,99.655,99.535,99.645,679600000.0
2008-05-07 16:45:00,99.645,99.725,99.62,99.685,797400000.0
2008-05-07 17:00:00,99.69,99.725,99.61,99.63,598900000.0
2008-05-07 17:15:00,99.63,99.66,99.575,99.625,510500000.0
2008-05-07 17:30:00,99.625,99.625,99.54,99.575,588700000.0
2008-05-07 17:45:00,99.575,99.59,99.455,99.465,643400000.0
2008-05-07 18:00:00,99.465,99.56,99.455,99.51,263300000.0
2008-05-07 18:15:00,99.515,99.54,99.49,99.515,185000000.0
2008-05-07 18:30:00,99.515,99.555,99.475,99.525,210800000.0
2008-05-07 18:45:00,99.525,99.565,99.485,99.525,288600000.0
2008-05-07 19:00:00,99.53,99.56,99.46,99.5,376400000.0
2008-05-07 19:15:00,99.495,99.55,99.475,99.505,336000000.0
2008-05-07 19:30:00,99.51,99.545,99.475,99.485,323700000.0
2008-05-07 19:45:00,99.48,99.515,99.41,99.44,324700000.0
2008-05-07 20:00:00,99.44,99.445,99.385,99.425,321800000.0
2008-05-07 20:15:00,99.43,99.435,99.345,99.375,377100000.0
2008-05-07 20:30:00,99.375,99.43,99.31,99.375,622100000.0
2008-05-07 20:45:00,99.37,99.465,99.355,99.405,334100000.0
2008-05-07 21:00:00,99.395,99.44,99.355,99.405,520700000.0
2008-05-07 21:15:00,99.41,99.435,99.325,99.35,233500000.0
2008-05-07 21:30:00,99.355,99.375,99.275,99.295,245500000.0
2008-05-07 21:45:00,99.3,99.365,99.29,99.345,178800000.0
2008-05-07 22:00:00,99.345,99.345,99.17,99.215,191400000.0
2008-05-07 22:15:00,99.21,99.25,99.145,99.205,178800000.0
2008-05-07 22:30:00,99.21,99.25,99.19,99.235,87900000.0
2008-05-07 22:45:00,99.235,99.28,99.215,99.26,81800000.0
2008-05-07 23:00:00,99.26,99.26,99.075,99.115,104300000.0
2008-05-07 23:15:00,99.115,99.18,99.11,99.14,301900000.0
2008-05-07 23:30:00,99.14,99.26,99.13,99.26,720000000.0
2008-05-07 23:45:00,99.25,99.28,99.16,99.22,1515800000.0
2008-05-08 00:00:00,99.22,99.29,99.196,99.22,315000000.0
2008-05-08 00:15:00,99.23,99.31,99.2,99.28,195500000.0
2008-05-08 00:30:00,99.27,99.29,99.185,99.25,1101800000.0
2008-05-08 00:45:00,99.26,99.27,99.17,99.22,1606999999.0
2008-05-08 01:00:00,99.22,99.25,99.18,99.23,3250299999.0
2008-05-08 01:15:00,99.23,99.25,99.16,99.22,2454300000.0
2008-05-08 01:30:00,99.22,99.23,99.1,99.14,1416700000.0
2008-05-08 01:45:00,99.13,99.17,99.07,99.1,2573100000.0
2008-05-08 02:00:00,99.1,99.16,99.03,99.05,2493100000.0
2008-05-08 02:15:00,99.05,99.12,99.04,99.06,2348799999.0
2008-05-08 02:30:00,99.06,99.065,98.97,99.03,4039600000.0
2008-05-08 02:45:00,99.03,99.095,98.97,99.02,3304500001.0
2008-05-08 03:00:00,99.02,99.08,99.01,99.055,963600000.0
2008-05-08 03:15:00,99.055,99.09,99.03,99.045,1948600000.0
2008-05-08 03:30:00,99.045,99.1,99.035,99.06,1247000000.0
2008-05-08 03:45:00,99.06,99.06,98.56,98.69,3738200001.0
2008-05-08 04:00:00,98.69,98.76,98.6,98.7,3718700002.0
2008-05-08 04:15:00,98.7,98.7,98.5,98.51,3385400000.0
2008-05-08 04:30:00,98.51,98.58,98.36,98.55,3656000000.0
2008-05-08 04:45:00,98.54,98.55,98.39,98.45,2465400001.0
2008-05-08 05:00:00,98.45,98.535,98.405,98.485,1483100001.0
2008-05-08 05:15:00,98.49,98.51,98.43,98.44,1057500000.0
2008-05-08 05:30:00,98.44,98.49,98.41,98.48,1340499999.0
2008-05-08 05:45:00,98.48,98.525,98.45,98.495,1220900000.0
2008-05-08 06:00:00,98.505,98.56,98.475,98.53,556200000.0
2008-05-08 06:15:00,98.52,98.62,98.52,98.6,1429399999.0
2008-05-08 06:30:00,98.6,98.62,98.54,98.55,2119799999.0
2008-05-08 06:45:00,98.55,98.625,98.51,98.53,1089599999.0
2008-05-08 07:00:00,98.53,98.59,98.51,98.55,695900000.0
2008-05-08 07:15:00,98.55,98.585,98.47,98.54,358600000.0
2008-05-08 07:30:00,98.54,98.585,98.485,98.5,489000000.0
2008-05-08 07:45:00,98.5,98.65,98.48,98.65,451300000.0
2008-05-08 08:00:00,98.64,98.7,98.59,98.68,1193900000.0
2008-05-08 08:15:00,98.68,98.7,98.55,98.65,2335500000.0
2008-05-08 08:30:00,98.65,98.665,98.345,98.435,914200000.0
2008-05-08 08:45:00,98.435,98.555,98.4,98.535,578200000.0
2008-05-08 09:00:00,98.545,98.585,98.45,98.465,545300000.0
2008-05-08 09:15:00,98.465,98.555,98.455,98.475,439300000.0
2008-05-08 09:30:00,98.475,98.575,98.335,98.34,1024399999.0
2008-05-08 09:45:00,98.345,98.385,98.265,98.325,570700000.0
2008-05-08 10:00:00,98.335,98.405,98.32,98.4,389500000.0
2008-05-08 10:15:00,98.4,98.445,98.335,98.39,405900000.0
2008-05-08 10:30:00,98.39,98.485,98.365,98.385,395300000.0
2008-05-08 10:45:00,98.395,98.46,98.37,98.44,423000000.0
2008-05-08 11:00:00,98.45,98.59,98.375,98.58,355300000.0
2008-05-08 11:15:00,98.59,98.625,98.51,98.525,288700000.0
2008-05-08 11:30:00,98.525,98.665,98.515,98.635,424900000.0
2008-05-08 11:45:00,98.635,98.715,98.6,98.685,541500000.0
2008-05-08 12:00:00,98.695,98.72,98.64,98.66,393700000.0
2008-05-08 12:15:00,98.665,98.69,98.605,98.665,355300000.0
2008-05-08 12:30:00,98.675,98.72,98.66,98.715,330400000.0
2008-05-08 12:45:00,98.715,98.825,98.685,98.76,433600000.0
2008-05-08 13:00:00,98.755,98.835,98.665,98.805,531600000.0
2008-05-08 13:15:00,98.805,98.85,98.75,98.79,664600000.0
2008-05-08 13:30:00,98.795,98.895,98.74,98.81,755700000.0
2008-05-08 13:45:00,98.755,98.81,98.665,98.705,810800000.0
2008-05-08 14:00:00,98.705,98.83,98.645,98.785,599900000.0
2008-05-08 14:15:00,98.79,98.79,98.63,98.64,675100000.0
2008-05-08 14:30:00,98.64,98.725,98.445,98.5,1182000000.0
2008-05-08 14:45:00,98.5,98.65,98.48,98.625,795500000.0
2008-05-08 15:00:00,98.625,98.755,98.555,98.73,635600000.0
2008-05-08 15:15:00,98.735,98.835,98.63,98.815,576700000.0
2008-05-08 15:30:00,98.82,98.875,98.79,98.835,890600000.0
2008-05-08 15:45:00,98.835,98.895,98.75,98.75,968800000.0
2008-05-08 16:00:00,98.75,98.835,98.745,98.81,828900000.0
2008-05-08 16:15:00,98.805,98.82,98.725,98.775,652800000.0
2008-05-08 16:30:00,98.775,98.8,98.6,98.605,885500000.0
2008-05-08 16:45:00,98.615,98.725,98.6,98.715,751900000.0
2008-05-08 17:00:00,98.715,98.76,98.645,98.675,1489000000.0
2008-05-08 17:15:00,98.675,98.795,98.615,98.785,980500000.0
2008-05-08 17:30:00,98.78,98.795,98.705,98.755,786700000.0
2008-05-08 17:45:00,98.755,98.81,98.695,98.81,538100000.0
2008-05-08 18:00:00,98.805,98.845,98.755,98.79,393900000.0
2008-05-08 18:15:00,98.795,98.82,98.755,98.755,224800000.0
2008-05-08 18:30:00,98.755,98.785,98.675,98.745,284000000.0
2008-05-08 18:45:00,98.735,98.865,98.735,98.865,289900000.0
2008-05-08 19:00:00,98.865,98.955,98.845,98.905,275800000.0
2008-05-08 19:15:00,98.905,98.925,98.845,98.88,285600000.0
2008-05-08 19:30:00,98.875,98.89,98.735,98.745,250300000.0
2008-05-08 19:45:00,98.745,98.895,98.745,98.82,342100000.0
2008-05-08 20:00:00,98.825,98.925,98.805,98.86,420900000.0
2008-05-08 20:15:00,98.86,98.92,98.845,98.85,335500000.0
2008-05-08 20:30:00,98.845,98.915,98.825,98.825,455600000.0
2008-05-08 20:45:00,98.825,98.91,98.8,98.835,336000000.0
2008-05-08 21:00:00,98.835,98.885,98.805,98.855,184100000.0
2008-05-08 21:15:00,98.85,98.865,98.765,98.775,438000000.0
2008-05-08 21:30:00,98.775,98.835,98.735,98.775,180200000.0
2008-05-08 21:45:00,98.775,98.8,98.705,98.745,138000000.0
2008-05-08 22:00:00,98.74,98.75,98.59,98.635,199500000.0
2008-05-08 22:15:00,98.645,98.695,98.575,98.605,137100000.0
2008-05-08 22:30:00,98.61,98.665,98.595,98.65,62400000.0
2008-05-08 22:45:00,98.655,98.675,98.58,98.64,171100000.0
2008-05-08 23:00:00,98.64,98.675,98.57,98.615,207300000.0
2008-05-08 23:15:00,98.61,98.74,98.595,98.735,548700000.0
2008-05-08 23:30:00,98.74,98.745,98.663,98.725,573400000.0
2008-05-08 23:45:00,98.72,98.89,98.675,98.715,485000000.0
2008-05-09 00:00:00,98.725,98.81,98.72,98.76,488900000.0
2008-05-09 00:15:00,98.76,98.81,98.72,98.77,385300000.0
2008-05-09 00:30:00,98.76,98.8,98.72,98.785,236600000.0
2008-05-09 00:45:00,98.785,98.81,98.73,98.8,363500000.0
2008-05-09 01:00:00,98.8,98.85,98.76,98.785,156300000.0
2008-05-09 01:15:00,98.79,98.84,98.75,98.78,357000000.0
2008-05-09 01:30:00,98.79,98.87,98.78,98.85,846300000.0
2008-05-09 01:45:00,98.85,98.85,98.78,98.78,569000000.0
2008-05-09 02:00:00,98.78,98.81,98.655,98.7,1815700000.0
2008-05-09 02:15:00,98.7,98.78,98.69,98.77,1339100000.0
2008-05-09 02:30:00,98.78,98.82,98.74,98.78,1222199999.0
2008-05-09 02:45:00,98.79,98.83,98.74,98.77,1467700000.0
2008-05-09 03:00:00,98.78,98.81,98.725,98.78,2020300000.0
2008-05-09 03:15:00,98.78,98.91,98.78,98.81,3393300001.0
2008-05-09 03:30:00,98.82,98.83,98.7,98.71,3680900000.0
2008-05-09 03:45:00,98.72,98.86,98.7,98.79,2284200001.0
2008-05-09 04:00:00,98.8,98.82,98.77,98.79,1826100000.0
2008-05-09 04:15:00,98.78,98.84,98.73,98.78,1919600001.0
2008-05-09 04:30:00,98.785,98.85,98.76,98.81,1878899996.0
2008-05-09 04:45:00,98.81,98.81,98.726,98.77,961300000.0
2008-05-09 05:00:00,98.77,98.77,98.72,98.76,537500000.0
2008-05-09 05:15:00,98.76,98.78,98.709,98.76,197000000.0
2008-05-09 05:30:00,98.76,98.76,98.66,98.68,1509300000.0
2008-05-09 05:45:00,98.68,98.69,98.59,98.67,2938499997.0
2008-05-09 06:00:00,98.67,98.74,98.64,98.68,2809999998.0
2008-05-09 06:15:00,98.685,98.73,98.61,98.7,2286400001.0
2008-05-09 06:30:00,98.69,98.71,98.58,98.6,741900000.0
2008-05-09 06:45:00,98.6,98.69,98.58,98.69,1015200000.0
2008-05-09 07:00:00,98.69,98.74,98.68,98.73,492700000.0
2008-05-09 07:15:00,98.72,98.73,98.645,98.71,645800000.0
2008-05-09 07:30:00,98.72,98.89,98.71,98.86,1109300000.0
2008-05-09 07:45:00,98.87,98.88,98.69,98.725,824600001.0
2008-05-09 08:00:00,98.73,98.84,98.66,98.68,911500000.0
2008-05-09 08:15:00,98.68,98.71,98.62,98.67,823600000.0
2008-05-09 08:30:00,98.655,98.8,98.645,98.695,1493700000.0
2008-05-09 08:45:00,98.7,98.79,98.65,98.74,1109700000.0
2008-05-09 09:00:00,98.74,98.78,98.66,98.71,496300000.0
2008-05-09 09:15:00,98.71,98.81,98.635,98.725,508900000.0
2008-05-09 09:30:00,98.725,98.83,98.655,98.74,893400000.0
2008-05-09 09:45:00,98.745,98.79,98.65,98.71,884400000.0
2008-05-09 10:00:00,98.71,98.81,98.695,98.75,567400000.0
2008-05-09 10:15:00,98.75,98.82,98.685,98.79,478900000.0
2008-05-09 10:30:00,98.79,98.83,98.73,98.78,513800000.0
2008-05-09 10:45:00,98.78,98.96,98.77,98.9,505500000.0
2008-05-09 11:00:00,98.91,98.92,98.81,98.81,431900000.0
2008-05-09 11:15:00,98.82,98.855,98.77,98.78,353000000.0
2008-05-09 11:30:00,98.78,98.79,98.65,98.66,585700000.0
2008-05-09 11:45:00,98.66,98.82,98.64,98.8,473200000.0
2008-05-09 12:00:00,98.805,98.86,98.78,98.81,297200000.0
2008-05-09 12:15:00,98.81,98.845,98.74,98.78,556300000.0
2008-05-09 12:30:00,98.78,98.86,98.745,98.85,924900000.0
2008-05-09 12:45:00,98.85,98.92,98.83,98.92,401700000.0
2008-05-09 13:00:00,98.92,98.95,98.85,98.88,376800000.0
2008-05-09 13:15:00,98.885,98.94,98.795,98.8,551500000.0
2008-05-09 13:30:00,98.8,98.91,98.8,98.89,673400000.0
2008-05-09 13:45:00,98.89,98.94,98.79,98.83,579000000.0
2008-05-09 14:00:00,98.83,98.83,98.68,98.74,549400000.0
2008-05-09 14:15:00,98.74,98.78,98.61,98.61,528000000.0
2008-05-09 14:30:00,98.56,98.73,98.54,98.62,859000000.0
2008-05-09 14:45:00,98.62,98.73,98.55,98.67,567100000.0
2008-05-09 15:00:00,98.67,98.755,98.64,98.74,566600000.0
2008-05-09 15:15:00,98.74,98.83,98.725,98.81,439800000.0
2008-05-09 15:30:00,98.81,98.84,98.73,98.77,489700000.0
2008-05-09 15:45:00,98.76,98.98,98.75,98.975,622900000.0
2008-05-09 16:00:00,98.97,98.97,98.875,98.89,533000000.0
2008-05-09 16:15:00,98.89,98.91,98.75,98.77,863100000.0
2008-05-09 16:30:00,98.775,98.87,98.725,98.86,577500000.0
2008-05-09 16:45:00,98.86,98.93,98.81,98.86,474900000.0
2008-05-09 17:00:00,98.86,98.87,98.75,98.77,601600000.0
2008-05-09 17:15:00,98.77,98.79,98.7,98.73,554300000.0
2008-05-09 17:30:00,98.73,98.79,98.69,98.745,703000000.0
2008-05-09 17:45:00,98.75,98.76,98.69,98.72,460000000.0
2008-05-09 18:00:00,98.72,98.81,98.72,98.76,202700000.0
2008-05-09 18:15:00,98.765,98.825,98.73,98.74,184300000.0
2008-05-09 18:30:00,98.745,98.81,98.73,98.8,163700000.0
2008-05-09 18:45:00,98.8,98.85,98.78,98.81,197000000.0
2008-05-09 19:00:00,98.8,98.855,98.79,98.8,180200000.0
2008-05-09 19:15:00,98.8,98.84,98.76,98.78,146000000.0
2008-05-09 19:30:00,98.77,98.84,98.71,98.78,227200000.0
2008-05-09 19:45:00,98.785,98.83,98.755,98.8,165800000.0
2008-05-09 20:00:00,98.8,98.83,98.76,98.78,188400000.0
2008-05-09 20:15:00,98.77,98.86,98.77,98.8,212000000.0
2008-05-09 20:30:00,98.8,98.87,98.79,98.81,347500000.0
2008-05-09 20:45:00,98.815,98.9,98.8,98.9,541300000.0
2008-05-09 21:00:00,98.9,98.91,98.85,98.87,481100000.0
2008-05-09 21:15:00,98.87,98.9,98.865,98.87,399600000.0
2008-05-09 21:30:00,98.87,98.96,98.87,98.91,448600000.0
2008-05-09 21:45:00,98.91,98.935,98.86,98.87,412500000.0
2008-05-09 22:00:00,98.87,98.88,98.8,98.8,673300000.0
2008-05-09 22:15:00,98.79,98.81,98.715,98.75,585300000.0
2008-05-09 22:30:00,98.75,98.76,98.67,98.67,550800000.0
2008-05-09 22:45:00,98.69,98.77,98.64,98.72,1674600000.0
2008-05-11 23:00:00,98.862,98.931,98.827,98.881,391000000.0
2008-05-11 23:15:00,98.887,98.907,98.803,98.854,509500000.0
2008-05-11 23:30:00,98.842,98.891,98.787,98.8,1331500000.0
2008-05-11 23:45:00,98.785,98.831,98.714,98.77,401400000.0
2008-05-12 00:00:00,98.76,98.82,98.6,98.7,1015700000.0
2008-05-12 00:15:00,98.7,98.77,98.68,98.72,807900000.0
2008-05-12 00:30:00,98.72,98.75,98.58,98.7,372500000.0
2008-05-12 00:45:00,98.7,98.7,98.61,98.64,203000000.0
2008-05-12 01:00:00,98.64,98.71,98.58,98.64,391100000.0
2008-05-12 01:15:00,98.655,98.67,98.505,98.555,166900000.0
2008-05-12 01:30:00,98.545,98.675,98.5,98.62,389100000.0
2008-05-12 01:45:00,98.62,98.62,98.43,98.51,724100000.0
2008-05-12 02:00:00,98.52,98.65,98.48,98.64,509300000.0
2008-05-12 02:15:00,98.64,98.68,98.604,98.66,144100000.0
2008-05-12 02:30:00,98.66,98.78,98.6,98.75,794900000.0
2008-05-12 02:45:00,98.74,98.74,98.605,98.66,2171500001.0
2008-05-12 03:00:00,98.665,98.815,98.65,98.725,2460600002.0
2008-05-12 03:15:00,98.725,98.75,98.66,98.71,1417300000.0
2008-05-12 03:30:00,98.71,98.78,98.67,98.7,1676900000.0
2008-05-12 03:45:00,98.69,98.77,98.68,98.77,823800000.0
2008-05-12 04:00:00,98.77,98.91,98.765,98.81,1207500000.0
2008-05-12 04:15:00,98.81,98.85,98.785,98.83,536700000.0
2008-05-12 04:30:00,98.83,98.83,98.765,98.775,590700000.0
2008-05-12 04:45:00,98.78,98.83,98.73,98.77,864100000.0
2008-05-12 05:00:00,98.77,98.82,98.68,98.8,1642000000.0
2008-05-12 05:15:00,98.8,98.81,98.685,98.7,559100000.0
2008-05-12 05:30:00,98.7,98.805,98.69,98.75,1154500000.0
2008-05-12 05:45:00,98.75,98.8,98.715,98.745,1061800000.0
2008-05-12 06:00:00,98.75,98.81,98.72,98.74,1918800001.0
2008-05-12 06:15:00,98.74,98.77,98.68,98.73,1215700000.0
2008-05-12 06:30:00,98.73,98.755,98.675,98.71,858299999.0
2008-05-12 06:45:00,98.705,98.71,98.63,98.7,564800001.0
2008-05-12 07:00:00,98.71,98.71,98.61,98.7,229200000.0
2008-05-12 07:15:00,98.7,98.71,98.61,98.655,147500000.0
2008-05-12 07:30:00,98.65,98.677,98.609,98.63,93300000.0
2008-05-12 07:45:00,98.63,98.67,98.535,98.56,202500000.0
2008-05-12 08:00:00,98.56,98.655,98.51,98.62,863600000.0
2008-05-12 08:15:00,98.62,98.62,98.51,98.54,745400000.0
2008-05-12 08:30:00,98.54,98.66,98.505,98.64,711300000.0
2008-05-12 08:45:00,98.64,98.67,98.58,98.66,408600000.0
2008-05-12 09:00:00,98.66,98.77,98.595,98.77,854800000.0
2008-05-12 09:15:00,98.76,98.8,98.68,98.76,585500000.0
2008-05-12 09:30:00,98.76,98.84,98.735,98.79,849300000.0
2008-05-12 09:45:00,98.79,98.86,98.76,98.81,510400000.0
2008-05-12 10:00:00,98.81,98.94,98.79,98.91,484700000.0
2008-05-12 10:15:00,98.91,99.03,98.905,98.93,563400000.0
2008-05-12 10:30:00,98.935,99.1,98.92,99.1,358400000.0
2008-05-12 10:45:00,99.1,99.17,99.015,99.02,420800000.0
2008-05-12 11:00:00,99.02,99.05,98.925,98.945,511200000.0
2008-05-12 11:15:00,98.945,98.965,98.895,98.945,305700000.0
2008-05-12 11:30:00,98.945,98.985,98.915,98.925,352000000.0
2008-05-12 11:45:00,98.93,98.985,98.88,98.945,460300000.0
2008-05-12 12:00:00,98.95,98.985,98.925,98.945,321300000.0
2008-05-12 12:15:00,98.945,98.955,98.835,98.86,414200000.0
2008-05-12 12:30:00,98.86,98.945,98.855,98.87,474700000.0
2008-05-12 12:45:00,98.865,98.965,98.865,98.935,331700000.0
2008-05-12 13:00:00,98.94,99.08,98.91,99.01,464900000.0
2008-05-12 13:15:00,99.005,99.07,98.99,99.025,270900000.0
2008-05-12 13:30:00,99.02,99.155,99.0,99.115,361300000.0
2008-05-12 13:45:00,99.11,99.135,98.98,98.99,340700000.0
2008-05-12 14:00:00,98.99,99.01,98.89,98.89,554700000.0
2008-05-12 14:15:00,98.89,98.99,98.88,98.915,494900000.0
2008-05-12 14:30:00,98.92,98.96,98.86,98.875,381400000.0
2008-05-12 14:45:00,98.87,98.915,98.8,98.83,405600000.0
2008-05-12 15:00:00,98.83,98.89,98.795,98.86,310900000.0
2008-05-12 15:15:00,98.855,98.92,98.845,98.895,219700000.0
2008-05-12 15:30:00,98.9,98.985,98.87,98.975,530500000.0
2008-05-12 15:45:00,98.98,98.98,98.855,98.865,458900000.0
2008-05-12 16:00:00,98.86,98.895,98.82,98.885,580400000.0
2008-05-12 16:15:00,98.88,98.94,98.83,98.925,448000000.0
2008-05-12 16:30:00,98.93,99.02,98.92,99.0,511000000.0
2008-05-12 16:45:00,99.0,99.13,99.0,99.12,550300000.0
2008-05-12 17:00:00,99.12,99.22,99.08,99.16,535600000.0
2008-05-12 17:15:00,99.16,99.235,99.135,99.21,644800000.0
2008-05-12 17:30:00,99.21,99.36,99.19,99.35,544600000.0
2008-05-12 17:45:00,99.35,99.42,99.33,99.41,503500000.0
2008-05-12 18:00:00,99.41,99.45,99.37,99.385,221700000.0
2008-05-12 18:15:00,99.385,99.41,99.34,99.39,249600000.0
2008-05-12 18:30:00,99.39,99.44,99.36,99.41,192100000.0
2008-05-12 18:45:00,99.41,99.51,99.38,99.39,229400000.0
2008-05-12 19:00:00,99.39,99.48,99.36,99.475,346800000.0
2008-05-12 19:15:00,99.475,99.505,99.42,99.46,390900000.0
2008-05-12 19:30:00,99.46,99.49,99.4,99.43,371400000.0
2008-05-12 19:45:00,99.43,99.49,99.42,99.49,202800000.0
2008-05-12 20:00:00,99.49,99.52,99.44,99.48,268100000.0
2008-05-12 20:15:00,99.48,99.53,99.435,99.46,223200000.0
2008-05-12 20:30:00,99.46,99.525,99.46,99.5,209000000.0
2008-05-12 20:45:00,99.5,99.55,99.45,99.46,350400000.0
2008-05-12 21:00:00,99.465,99.52,99.44,99.46,127800000.0
2008-05-12 21:15:00,99.46,99.49,99.39,99.44,131400000.0
2008-05-12 21:30:00,99.43,99.47,99.395,99.47,341900000.0
2008-05-12 21:45:00,99.47,99.51,99.449,99.49,244500000.0
2008-05-12 22:00:00,99.49,99.51,99.431,99.45,112700000.0
2008-05-12 22:15:00,99.45,99.46,99.38,99.38,113400000.0
2008-05-12 22:30:00,99.38,99.48,99.355,99.455,115900000.0
2008-05-12 22:45:00,99.45,99.475,99.362,99.415,108000000.0
2008-05-12 23:00:00,99.415,99.475,99.37,99.41,553400000.0
2008-05-12 23:15:00,99.41,99.46,99.35,99.405,1116700000.0
2008-05-12 23:30:00,99.41,99.45,99.333,99.39,931100000.0
2008-05-12 23:45:00,99.4,99.406,99.329,99.39,1374200000.0
2008-05-13 00:00:00,99.39,99.43,99.34,99.38,1378100000.0
2008-05-13 00:15:00,99.347,99.42,99.324,99.4,743600000.0
2008-05-13 00:30:00,99.354,99.4,99.317,99.38,755799998.0
2008-05-13 00:45:00,99.38,99.38,99.305,99.33,988800000.0
2008-05-13 01:00:00,99.33,99.36,99.26,99.35,714500000.0
2008-05-13 01:15:00,99.35,99.41,99.33,99.335,328900000.0
2008-05-13 01:30:00,99.335,99.43,99.325,99.36,548000000.0
2008-05-13 01:45:00,99.36,99.43,99.345,99.39,1295400000.0
2008-05-13 02:00:00,99.39,99.41,99.33,99.37,2589000001.0
2008-05-13 02:15:00,99.37,99.4,99.29,99.39,2131900000.0
2008-05-13 02:30:00,99.39,99.43,99.37,99.38,880000000.0
2008-05-13 02:45:00,99.38,99.42,99.34,99.41,1467900000.0
2008-05-13 03:00:00,99.42,99.44,99.325,99.42,2115500003.0
2008-05-13 03:15:00,99.41,99.41,99.3,99.31,1723700000.0
2008-05-13 03:30:00,99.31,99.4,99.28,99.33,2628600002.0
2008-05-13 03:45:00,99.33,99.44,99.33,99.38,1503600002.0
2008-05-13 04:00:00,99.38,99.4,99.3,99.33,2281499999.0
2008-05-13 04:15:00,99.33,99.37,99.31,99.315,1136000000.0
2008-05-13 04:30:00,99.315,99.35,99.31,99.34,902500000.0
2008-05-13 04:45:00,99.34,99.35,99.25,99.31,1868600001.0
2008-05-13 05:00:00,99.31,99.34,99.29,99.31,1374599997.0
2008-05-13 05:15:00,99.3,99.42,99.29,99.33,1370200000.0
2008-05-13 05:30:00,99.33,99.36,99.26,99.29,2789699991.0
2008-05-13 05:45:00,99.29,99.36,99.28,99.355,3183399999.0
2008-05-13 06:00:00,99.355,99.37,99.285,99.3,1990700001.0
2008-05-13 06:15:00,99.3,99.35,99.29,99.33,1984500002.0
2008-05-13 06:30:00,99.33,99.41,99.32,99.37,2113900000.0
2008-05-13 06:45:00,99.37,99.39,99.27,99.34,3340800000.0
2008-05-13 07:00:00,99.34,99.36,99.31,99.34,2289399997.0
2008-05-13 07:15:00,99.34,99.42,99.34,99.41,1650799996.0
2008-05-13 07:30:00,99.41,99.56,99.41,99.5,527500000.0
2008-05-13 07:45:00,99.5,99.52,99.44,99.5,272300000.0
2008-05-13 08:00:00,99.48,99.55,99.405,99.53,422900000.0
2008-05-13 08:15:00,99.53,99.59,99.445,99.46,640700000.0
2008-05-13 08:30:00,99.46,99.54,99.425,99.52,682300000.0
2008-05-13 08:45:00,99.52,99.53,99.43,99.485,1229300000.0
2008-05-13 09:00:00,99.485,99.505,99.32,99.35,649000000.0
2008-05-13 09:15:00,99.345,99.43,99.34,99.395,408300000.0
2008-05-13 09:30:00,99.4,99.42,99.355,99.405,389200000.0
2008-05-13 09:45:00,99.41,99.42,99.255,99.31,588600000.0
2008-05-13 10:00:00,99.31,99.31,99.23,99.265,427600000.0
2008-05-13 10:15:00,99.265,99.265,99.005,99.01,764400000.0
2008-05-13 10:30:00,99.025,99.115,98.97,98.995,787000000.0
2008-05-13 10:45:00,99.0,99.025,98.83,99.0,782100000.0
2008-05-13 11:00:00,99.005,99.045,98.92,99.005,464600000.0
2008-05-13 11:15:00,99.005,99.09,98.895,98.945,556600000.0
2008-05-13 11:30:00,98.945,99.02,98.895,99.02,455800000.0
2008-05-13 11:45:00,99.015,99.045,98.87,98.905,471400000.0
2008-05-13 12:00:00,98.91,98.945,98.855,98.9,385000000.0
2008-05-13 12:15:00,98.9,98.96,98.845,98.91,400500000.0
2008-05-13 12:30:00,98.915,98.965,98.905,98.955,218200000.0
2008-05-13 12:45:00,98.965,99.005,98.905,98.96,514400000.0
2008-05-13 13:00:00,98.955,99.085,98.945,99.075,583900000.0
2008-05-13 13:15:00,99.075,99.115,98.98,98.98,485600000.0
2008-05-13 13:30:00,98.98,99.055,98.93,98.935,621100000.0
2008-05-13 13:45:00,98.94,99.05,98.93,99.035,391600000.0
2008-05-13 14:00:00,99.035,99.055,98.965,99.04,455700000.0
2008-05-13 14:15:00,99.035,99.14,98.985,99.1,531900000.0
2008-05-13 14:30:00,99.035,99.225,99.005,99.135,866700000.0
2008-05-13 14:45:00,99.135,99.275,99.12,99.185,924800000.0
2008-05-13 15:00:00,99.185,99.305,99.18,99.235,671500000.0
2008-05-13 15:15:00,99.24,99.315,99.175,99.275,628600000.0
2008-05-13 15:30:00,99.275,99.31,99.2,99.255,746700000.0
2008-05-13 15:45:00,99.26,99.295,99.175,99.22,825699999.0
2008-05-13 16:00:00,99.22,99.285,99.18,99.285,882699999.0
2008-05-13 16:15:00,99.29,99.295,99.195,99.275,593600000.0
2008-05-13 16:30:00,99.275,99.36,99.265,99.295,544800000.0
2008-05-13 16:45:00,99.295,99.375,99.265,99.36,775400000.0
2008-05-13 17:00:00,99.355,99.395,99.305,99.355,654500000.0
2008-05-13 17:15:00,99.36,99.475,99.315,99.475,627100000.0
2008-05-13 17:30:00,99.475,99.525,99.43,99.48,644400000.0
2008-05-13 17:45:00,99.47,99.575,99.47,99.525,596800000.0
2008-05-13 18:00:00,99.535,99.545,99.45,99.495,837700000.0
2008-05-13 18:15:00,99.495,99.585,99.45,99.505,737700000.0
2008-05-13 18:30:00,99.51,99.595,99.455,99.57,734100000.0
2008-05-13 18:45:00,99.585,99.605,99.505,99.505,333900000.0
2008-05-13 19:00:00,99.505,99.55,99.475,99.515,281100000.0
2008-05-13 19:15:00,99.515,99.58,99.495,99.55,251000000.0
2008-05-13 19:30:00,99.55,99.615,99.525,99.555,333400000.0
2008-05-13 19:45:00,99.555,99.575,99.495,99.53,459700000.0
2008-05-13 20:00:00,99.53,99.585,99.505,99.575,285900000.0
2008-05-13 20:15:00,99.575,99.605,99.49,99.505,393900000.0
2008-05-13 20:30:00,99.505,99.535,99.465,99.52,287400000.0
2008-05-13 20:45:00,99.515,99.555,99.45,99.525,309800000.0
2008-05-13 21:00:00,99.525,99.585,99.49,99.54,302500000.0
2008-05-13 21:15:00,99.54,99.585,99.505,99.56,314400000.0
2008-05-13 21:30:00,99.56,99.565,99.505,99.525,350100000.0
2008-05-13 21:45:00,99.525,99.545,99.461,99.525,197100000.0
2008-05-13 22:00:00,99.525,99.535,99.465,99.495,104000000.0
2008-05-13 22:15:00,99.495,99.525,99.445,99.48,63200000.0
2008-05-13 22:30:00,99.48,99.5,99.415,99.45,143600000.0
2008-05-13 22:45:00,99.45,99.49,99.42,99.455,104600000.0
2008-05-13 23:00:00,99.46,99.5,99.38,99.48,606699998.0
2008-05-13 23:15:00,99.47,99.49,99.37,99.4,1084600000.0
2008-05-13 23:30:00,99.4,99.44,99.35,99.38,527200000.0
2008-05-13 23:45:00,99.38,99.42,99.33,99.34,553900000.0
2008-05-14 00:00:00,99.34,99.44,99.33,99.4,208100000.0
2008-05-14 00:15:00,99.4,99.45,99.345,99.44,299700000.0
2008-05-14 00:30:00,99.45,99.45,99.4,99.42,32600000.0
2008-05-14 00:45:00,99.4,99.51,99.4,99.45,148800001.0
2008-05-14 01:00:00,99.45,99.5,99.41,99.44,495899998.0
2008-05-14 01:15:00,99.43,99.48,99.42,99.44,771100000.0
2008-05-14 01:30:00,99.44,99.49,99.39,99.455,378900000.0
2008-05-14 01:45:00,99.45,99.55,99.435,99.52,566500000.0
2008-05-14 02:00:00,99.52,99.7,99.48,99.645,2014100001.0
2008-05-14 02:15:00,99.64,99.645,99.53,99.575,1749500000.0
2008-05-14 02:30:00,99.575,99.605,99.47,99.485,1668200000.0
2008-05-14 02:45:00,99.49,99.58,99.47,99.52,1377500000.0
2008-05-14 03:00:00,99.51,99.56,99.48,99.53,869900000.0
2008-05-14 03:15:00,99.53,99.575,99.505,99.51,1674700000.0
2008-05-14 03:30:00,99.515,99.52,99.385,99.41,1099100000.0
2008-05-14 03:45:00,99.4,99.46,99.38,99.44,1055100000.0
2008-05-14 04:00:00,99.44,99.47,99.36,99.39,1551900006.0
2008-05-14 04:15:00,99.39,99.435,99.355,99.41,1592499999.0
2008-05-14 04:30:00,99.4,99.43,99.38,99.41,529600000.0
2008-05-14 04:45:00,99.41,99.43,99.31,99.34,595100000.0
2008-05-14 05:00:00,99.34,99.34,99.285,99.34,731000000.0
2008-05-14 05:15:00,99.311,99.355,99.298,99.34,246800000.0
2008-05-14 05:30:00,99.34,99.37,99.305,99.35,623900000.0
2008-05-14 05:45:00,99.35,99.39,99.259,99.315,994500000.0
2008-05-14 06:00:00,99.315,99.36,99.276,99.31,327800000.0
2008-05-14 06:15:00,99.315,99.38,99.3,99.32,728400000.0
2008-05-14 06:30:00,99.32,99.365,99.24,99.345,1055400000.0
2008-05-14 06:45:00,99.34,99.355,99.175,99.22,1929200000.0
2008-05-14 07:00:00,99.23,99.33,99.21,99.3,633500000.0
2008-05-14 07:15:00,99.31,99.38,99.29,99.37,247200000.0
2008-05-14 07:30:00,99.37,99.4,99.34,99.4,112600000.0
2008-05-14 07:45:00,99.4,99.46,99.365,99.37,363100000.0
2008-05-14 08:00:00,99.37,99.51,99.36,99.49,371200000.0
2008-05-14 08:15:00,99.49,99.57,99.47,99.51,1436000000.0
2008-05-14 08:30:00,99.51,99.59,99.47,99.54,942800000.0
2008-05-14 08:45:00,99.54,99.61,99.52,99.55,277800000.0
2008-05-14 09:00:00,99.55,99.57,99.4,99.475,663100000.0
2008-05-14 09:15:00,99.475,99.52,99.41,99.485,760000000.0
2008-05-14 09:30:00,99.495,99.545,99.33,99.33,500600000.0
2008-05-14 09:45:00,99.335,99.45,99.33,99.39,366400000.0
2008-05-14 10:00:00,99.395,99.455,99.36,99.425,313000000.0
2008-05-14 10:15:00,99.435,99.47,99.39,99.425,266600000.0
2008-05-14 10:30:00,99.42,99.48,99.35,99.43,431500000.0
2008-05-14 10:45:00,99.43,99.57,99.42,99.52,594700000.0
2008-05-14 11:00:00,99.52,99.62,99.49,99.505,404700000.0
2008-05-14 11:15:00,99.51,99.55,99.49,99.55,308400000.0
2008-05-14 11:30:00,99.545,99.565,99.49,99.52,378700000.0
2008-05-14 11:45:00,99.52,99.56,99.49,99.52,329500000.0
2008-05-14 12:00:00,99.53,99.53,99.41,99.415,309200000.0
2008-05-14 12:15:00,99.415,99.485,99.37,99.485,352800000.0
2008-05-14 12:30:00,99.485,99.51,99.435,99.485,346000000.0
2008-05-14 12:45:00,99.485,99.565,99.425,99.465,400000000.0
2008-05-14 13:00:00,99.465,99.52,99.43,99.49,320500000.0
2008-05-14 13:15:00,99.495,99.575,99.48,99.57,324000000.0
2008-05-14 13:30:00,99.575,99.715,99.56,99.685,454500000.0
2008-05-14 13:45:00,99.685,99.705,99.63,99.645,539400000.0
2008-05-14 14:00:00,99.645,99.66,99.585,99.585,396800000.0
2008-05-14 14:15:00,99.59,99.645,99.54,99.54,434000000.0
2008-05-14 14:30:00,99.5,99.815,99.47,99.795,851100000.0
2008-05-14 14:45:00,99.795,99.825,99.585,99.615,744000000.0
2008-05-14 15:00:00,99.615,99.64,99.53,99.565,542800000.0
2008-05-14 15:15:00,99.57,99.605,99.445,99.45,332500000.0
2008-05-14 15:30:00,99.455,99.55,99.445,99.525,499800000.0
2008-05-14 15:45:00,99.53,99.575,99.475,99.575,457100000.0
2008-05-14 16:00:00,99.57,99.595,99.51,99.525,527000000.0
2008-05-14 16:15:00,99.53,99.615,99.505,99.585,298300000.0
2008-05-14 16:30:00,99.59,99.685,99.565,99.6,501100000.0
2008-05-14 16:45:00,99.605,99.685,99.6,99.645,497400000.0
2008-05-14 17:00:00,99.645,99.735,99.64,99.705,628900000.0
2008-05-14 17:15:00,99.705,99.76,99.665,99.67,609000000.0
2008-05-14 17:30:00,99.665,99.725,99.635,99.655,466900000.0
2008-05-14 17:45:00,99.655,99.675,99.595,99.625,427600000.0
2008-05-14 18:00:00,99.615,99.695,99.59,99.675,241900000.0
2008-05-14 18:15:00,99.675,99.725,99.635,99.66,251200000.0
2008-05-14 18:30:00,99.66,99.715,99.635,99.69,290300000.0
2008-05-14 18:45:00,99.685,99.745,99.685,99.725,221400000.0
2008-05-14 19:00:00,99.72,99.735,99.645,99.67,176400000.0
2008-05-14 19:15:00,99.675,99.7,99.63,99.66,210100000.0
2008-05-14 19:30:00,99.655,99.725,99.635,99.665,276100000.0
2008-05-14 19:45:00,99.66,99.725,99.65,99.675,282500000.0
2008-05-14 20:00:00,99.675,99.71,99.63,99.645,163000000.0
2008-05-14 20:15:00,99.645,99.69,99.625,99.645,132100000.0
2008-05-14 20:30:00,99.65,99.695,99.625,99.68,244800000.0
2008-05-14 20:45:00,99.685,99.685,99.605,99.66,121500000.0
2008-05-14 21:00:00,99.66,99.66,99.595,99.625,110900000.0
2008-05-14 21:15:00,99.625,99.645,99.58,99.605,130700000.0
2008-05-14 21:30:00,99.605,99.615,99.515,99.525,159700000.0
2008-05-14 21:45:00,99.525,99.635,99.485,99.57,178200000.0
2008-05-14 22:00:00,99.565,99.61,99.56,99.575,111800000.0
2008-05-14 22:15:00,99.575,99.61,99.51,99.56,349200000.0
2008-05-14 22:30:00,99.565,99.58,99.525,99.545,40400000.0
2008-05-14 22:45:00,99.54,99.59,99.5,99.56,278400000.0
2008-05-14 23:00:00,99.56,99.63,99.525,99.59,797000000.0
2008-05-14 23:15:00,99.59,99.64,99.559,99.6,320100000.0
2008-05-14 23:30:00,99.57,99.63,99.569,99.63,603800000.0
2008-05-14 23:45:00,99.63,99.68,99.5,99.56,1444400000.0
2008-05-15 00:00:00,99.56,99.61,99.53,99.6,685900000.0
2008-05-15 00:15:00,99.59,99.69,99.573,99.615,933100002.0
2008-05-15 00:30:00,99.61,99.63,99.558,99.574,1413500000.0
2008-05-15 00:45:00,99.59,99.62,99.55,99.56,470900000.0
2008-05-15 01:00:00,99.56,99.71,99.56,99.67,948300000.0
2008-05-15 01:15:00,99.67,99.68,99.595,99.63,628100000.0
2008-05-15 01:30:00,99.63,99.65,99.56,99.59,1510999999.0
2008-05-15 01:45:00,99.595,99.7,99.57,99.65,773800000.0
2008-05-15 02:00:00,99.65,99.78,99.64,99.73,1263600000.0
2008-05-15 02:15:00,99.73,99.74,99.69,99.73,818200000.0
2008-05-15 02:30:00,99.73,99.76,99.73,99.75,1225000000.0
2008-05-15 02:45:00,99.75,99.8,99.73,99.76,1445700000.0
2008-05-15 03:00:00,99.76,99.77,99.62,99.64,2360800001.0
2008-05-15 03:15:00,99.65,99.68,99.59,99.61,1820300000.0
2008-05-15 03:30:00,99.61,99.62,99.55,99.6,1514500000.0
2008-05-15 03:45:00,99.6,99.64,99.55,99.62,2182599999.0
2008-05-15 04:00:00,99.62,99.65,99.6,99.63,1725799998.0
2008-05-15 04:15:00,99.63,99.63,99.53,99.63,3992900001.0
2008-05-15 04:30:00,99.63,99.65,99.56,99.56,1656300002.0
2008-05-15 04:45:00,99.56,99.66,99.56,99.63,1029300000.0
2008-05-15 05:00:00,99.63,99.67,99.596,99.63,834200000.0
2008-05-15 05:15:00,99.63,99.65,99.54,99.56,2319900002.0
2008-05-15 05:30:00,99.56,99.6,99.52,99.53,1618200000.0
2008-05-15 05:45:00,99.53,99.62,99.49,99.62,2928700001.0
2008-05-15 06:00:00,99.61,99.62,99.53,99.59,3575100001.0
2008-05-15 06:15:00,99.59,99.65,99.555,99.61,3007300000.0
2008-05-15 06:30:00,99.61,99.66,99.555,99.635,2552000002.0
2008-05-15 06:45:00,99.635,99.74,99.625,99.71,2413999998.0
2008-05-15 07:00:00,99.71,99.72,99.58,99.59,1919000000.0
2008-05-15 07:15:00,99.59,99.64,99.58,99.61,1279700000.0
2008-05-15 07:30:00,99.615,99.66,99.565,99.61,620400000.0
2008-05-15 07:45:00,99.605,99.71,99.58,99.595,1104500000.0
2008-05-15 08:00:00,99.605,99.785,99.605,99.71,2167300000.0
2008-05-15 08:15:00,99.725,99.86,99.69,99.7,2808400000.0
2008-05-15 08:30:00,99.7,99.79,99.63,99.73,2045300000.0
2008-05-15 08:45:00,99.73,99.84,99.67,99.84,1325200000.0
2008-05-15 09:00:00,99.84,99.88,99.79,99.82,2902800000.0
2008-05-15 09:15:00,99.83,99.85,99.7,99.77,1932300000.0
2008-05-15 09:30:00,99.77,99.81,99.72,99.78,1476900000.0
2008-05-15 09:45:00,99.78,99.81,99.72,99.76,414700000.0
2008-05-15 10:00:00,99.76,99.8,99.68,99.71,410800000.0
2008-05-15 10:15:00,99.71,99.74,99.645,99.69,648200000.0
2008-05-15 10:30:00,99.69,99.7,99.52,99.54,1076200000.0
2008-05-15 10:45:00,99.54,99.71,99.52,99.635,553400000.0
2008-05-15 11:00:00,99.64,99.71,99.58,99.675,951000000.0
2008-05-15 11:15:00,99.67,99.7,99.57,99.61,659000000.0
2008-05-15 11:30:00,99.61,99.68,99.61,99.645,545500000.0
2008-05-15 11:45:00,99.65,99.68,99.59,99.64,441400000.0
2008-05-15 12:00:00,99.64,99.66,99.56,99.56,436300000.0
2008-05-15 12:15:00,99.56,99.62,99.51,99.59,509900000.0
2008-05-15 12:30:00,99.59,99.645,99.56,99.565,360000000.0
2008-05-15 12:45:00,99.57,99.595,99.505,99.58,295700000.0
2008-05-15 13:00:00,99.575,99.675,99.535,99.615,207800000.0
2008-05-15 13:15:00,99.615,99.69,99.59,99.67,184000000.0
2008-05-15 13:30:00,99.675,99.72,99.465,99.48,525800000.0
2008-05-15 13:45:00,99.475,99.565,99.44,99.56,589100000.0
2008-05-15 14:00:00,99.555,99.56,99.465,99.51,599100000.0
2008-05-15 14:15:00,99.505,99.575,99.465,99.53,540400000.0
2008-05-15 14:30:00,99.52,99.58,99.45,99.455,731300000.0
2008-05-15 14:45:00,99.46,99.54,99.415,99.43,795000000.0
2008-05-15 15:00:00,99.435,99.565,99.405,99.43,693900000.0
2008-05-15 15:15:00,99.465,99.485,99.355,99.44,1058600000.0
2008-05-15 15:30:00,99.435,99.465,99.335,99.365,701700000.0
2008-05-15 15:45:00,99.365,99.445,99.335,99.395,705300000.0
2008-05-15 16:00:00,99.39,99.48,99.32,99.345,1134700000.0
2008-05-15 16:15:00,99.345,99.415,99.29,99.32,1254500000.0
2008-05-15 16:30:00,99.325,99.355,99.275,99.315,754100000.0
2008-05-15 16:45:00,99.315,99.385,99.305,99.335,659100000.0
2008-05-15 17:00:00,99.335,99.365,99.3,99.335,510800000.0
2008-05-15 17:15:00,99.325,99.36,99.275,99.285,530700000.0
2008-05-15 17:30:00,99.285,99.295,99.215,99.245,489600000.0
2008-05-15 17:45:00,99.25,99.34,99.245,99.325,700100000.0
2008-05-15 18:00:00,99.32,99.345,99.265,99.28,789500000.0
2008-05-15 18:15:00,99.28,99.35,99.23,99.25,724200000.0
2008-05-15 18:30:00,99.25,99.285,99.04,99.145,743200000.0
2008-05-15 18:45:00,99.145,99.18,99.085,99.155,488700000.0
2008-05-15 19:00:00,99.155,99.19,99.1,99.17,480200000.0
2008-05-15 19:15:00,99.17,99.2,99.065,99.12,404300000.0
2008-05-15 19:30:00,99.12,99.16,99.11,99.13,332300000.0
2008-05-15 19:45:00,99.13,99.19,99.11,99.19,355200000.0
2008-05-15 20:00:00,99.18,99.2,99.15,99.2,225200000.0
2008-05-15 20:15:00,99.2,99.23,99.155,99.23,137900000.0
2008-05-15 20:30:00,99.23,99.24,99.15,99.17,105000000.0
2008-05-15 20:45:00,99.18,99.2,99.12,99.13,281100000.0
2008-05-15 21:00:00,99.125,99.18,99.08,99.11,284700000.0
2008-05-15 21:15:00,99.11,99.18,99.095,99.16,383100000.0
2008-05-15 21:30:00,99.175,99.175,99.08,99.135,261000000.0
2008-05-15 21:45:00,99.13,99.15,99.045,99.055,310600000.0
2008-05-15 22:00:00,99.06,99.14,99.045,99.125,76100000.0
2008-05-15 22:15:00,99.12,99.16,99.061,99.115,226800000.0
2008-05-15 22:30:00,99.12,99.18,99.11,99.125,254100000.0
2008-05-15 22:45:00,99.15,99.15,99.009,99.075,429600000.0
2008-05-15 23:00:00,99.07,99.1,98.95,99.05,812399999.0
2008-05-15 23:15:00,99.05,99.08,99.0,99.04,949100000.0
2008-05-15 23:30:00,99.03,99.075,99.03,99.055,454200000.0
2008-05-15 23:45:00,99.06,99.09,99.022,99.04,818600000.0
2008-05-16 00:00:00,99.05,99.13,99.04,99.115,889000000.0
2008-05-16 00:15:00,99.12,99.24,99.11,99.21,732300000.0
2008-05-16 00:30:00,99.21,99.25,99.2,99.22,327400000.0
2008-05-16 00:45:00,99.225,99.28,99.132,99.185,663800004.0
2008-05-16 01:00:00,99.19,99.21,99.1,99.135,406700000.0
2008-05-16 01:15:00,99.135,99.22,99.12,99.16,606900000.0
2008-05-16 01:30:00,99.16,99.21,99.16,99.17,262200000.0
2008-05-16 01:45:00,99.17,99.25,99.09,99.11,2473600000.0
2008-05-16 02:00:00,99.12,99.18,99.1,99.12,1273200000.0
2008-05-16 02:15:00,99.125,99.15,99.08,99.12,1571000001.0
2008-05-16 02:30:00,99.12,99.14,99.08,99.12,1718800000.0
2008-05-16 02:45:00,99.11,99.18,99.11,99.15,1248700000.0
2008-05-16 03:00:00,99.15,99.18,99.06,99.12,3363500002.0
2008-05-16 03:15:00,99.11,99.15,99.09,99.14,1389000000.0
2008-05-16 03:30:00,99.14,99.16,99.11,99.14,1009700000.0
2008-05-16 03:45:00,99.121,99.19,99.099,99.19,616600000.0
2008-05-16 04:00:00,99.19,99.23,99.16,99.22,1349400000.0
2008-05-16 04:15:00,99.22,99.23,99.17,99.19,1306800001.0
2008-05-16 04:30:00,99.19,99.2,99.11,99.16,1319599999.0
2008-05-16 04:45:00,99.131,99.195,99.085,99.14,1238200000.0
2008-05-16 05:00:00,99.14,99.17,99.12,99.17,903600000.0
2008-05-16 05:15:00,99.17,99.17,99.093,99.13,1107700000.0
2008-05-16 05:30:00,99.11,99.15,99.085,99.101,878100000.0
2008-05-16 05:45:00,99.13,99.16,99.098,99.13,701500000.0
2008-05-16 06:00:00,99.13,99.16,99.12,99.15,1021900000.0
2008-05-16 06:15:00,99.135,99.17,99.103,99.12,917000001.0
2008-05-16 06:30:00,99.12,99.19,99.11,99.16,1229900001.0
2008-05-16 06:45:00,99.17,99.23,99.16,99.21,1689399996.0
2008-05-16 07:00:00,99.21,99.24,99.18,99.23,1589500001.0
2008-05-16 07:15:00,99.23,99.31,99.23,99.28,1125700000.0
2008-05-16 07:30:00,99.29,99.3,99.22,99.26,580100000.0
2008-05-16 07:45:00,99.26,99.27,99.175,99.21,1366599999.0
2008-05-16 08:00:00,99.21,99.25,99.12,99.16,214400000.0
2008-05-16 08:15:00,99.17,99.21,99.14,99.17,352200000.0
2008-05-16 08:30:00,99.17,99.19,99.015,99.035,742100000.0
2008-05-16 08:45:00,99.035,99.09,98.89,98.91,395000000.0
2008-05-16 09:00:00,98.91,99.01,98.86,98.985,873900000.0
2008-05-16 09:15:00,98.985,99.04,98.835,98.88,1177600000.0
2008-05-16 09:30:00,98.875,98.99,98.845,98.99,1082300000.0
2008-05-16 09:45:00,98.99,99.125,98.99,99.095,1402800000.0
2008-05-16 10:00:00,99.105,99.155,99.015,99.125,2286800000.0
2008-05-16 10:15:00,99.125,99.235,99.105,99.215,1669000000.0
2008-05-16 10:30:00,99.22,99.325,99.205,99.275,3874100000.0
2008-05-16 10:45:00,99.275,99.385,99.225,99.365,2016200000.0
2008-05-16 11:00:00,99.365,99.44,99.32,99.415,1270800000.0
2008-05-16 11:15:00,99.415,99.465,99.38,99.435,1851800000.0
2008-05-16 11:30:00,99.44,99.44,99.32,99.375,2085200000.0
2008-05-16 11:45:00,99.375,99.385,99.25,99.255,1661400000.0
2008-05-16 12:00:00,99.255,99.265,99.135,99.255,2253400000.0
2008-05-16 12:15:00,99.255,99.325,99.215,99.295,2119400000.0
2008-05-16 12:30:00,99.285,99.325,99.24,99.25,1576000000.0
2008-05-16 12:45:00,99.26,99.28,99.13,99.19,342200000.0
2008-05-16 13:00:00,99.18,99.33,99.155,99.28,281400000.0
2008-05-16 13:15:00,99.27,99.275,99.15,99.195,404400000.0
2008-05-16 13:30:00,99.195,99.34,99.18,99.32,410700000.0
2008-05-16 13:45:00,99.32,99.34,99.24,99.28,633500000.0
2008-05-16 14:00:00,99.27,99.3,99.19,99.3,532100000.0
2008-05-16 14:15:00,99.3,99.31,99.155,99.165,717500002.0
2008-05-16 14:30:00,99.165,99.285,99.14,99.21,937700000.0
2008-05-16 14:45:00,99.2,99.32,99.165,99.26,561500000.0
2008-05-16 15:00:00,99.26,99.31,99.23,99.29,499400000.0
2008-05-16 15:15:00,99.29,99.32,99.22,99.25,495500000.0
2008-05-16 15:30:00,99.25,99.28,99.185,99.23,836900000.0
2008-05-16 15:45:00,99.23,99.295,99.19,99.23,682100000.0
2008-05-16 16:00:00,99.235,99.28,99.13,99.24,838900000.0
2008-05-16 16:15:00,99.24,99.3,99.16,99.27,782300000.0
2008-05-16 16:30:00,99.27,99.42,99.24,99.35,772600000.0
2008-05-16 16:45:00,99.355,99.37,99.26,99.3,716000000.0
2008-05-16 17:00:00,99.3,99.34,99.17,99.26,777700000.0
2008-05-16 17:15:00,99.26,99.34,99.14,99.315,949400000.0
2008-05-16 17:30:00,99.31,99.45,99.245,99.39,899300000.0
2008-05-16 17:45:00,99.4,99.45,99.35,99.395,766300000.0
2008-05-16 18:00:00,99.395,99.41,99.29,99.3,627800000.0
2008-05-16 18:15:00,99.3,99.365,99.26,99.28,436100000.0
2008-05-16 18:30:00,99.285,99.39,99.27,99.35,427300000.0
2008-05-16 18:45:00,99.35,99.39,99.25,99.32,279100000.0
2008-05-16 19:00:00,99.32,99.37,99.29,99.33,192500000.0
2008-05-16 19:15:00,99.33,99.39,99.3,99.38,257800000.0
2008-05-16 19:30:00,99.38,99.42,99.34,99.37,308900000.0
2008-05-16 19:45:00,99.37,99.39,99.29,99.34,208400000.0
2008-05-16 20:00:00,99.35,99.4,99.33,99.36,248900000.0
2008-05-16 20:15:00,99.36,99.46,99.335,99.41,682600000.0
2008-05-16 20:30:00,99.41,99.46,99.36,99.41,258400000.0
2008-05-16 20:45:00,99.41,99.45,99.38,99.42,421600000.0
2008-05-16 21:00:00,99.42,99.47,99.37,99.43,181400000.0
2008-05-16 21:15:00,99.42,99.46,99.4,99.42,451300000.0
2008-05-16 21:30:00,99.425,99.47,99.395,99.44,321300000.0
2008-05-16 21:45:00,99.44,99.44,99.37,99.37,269900000.0
2008-05-16 22:00:00,99.37,99.39,99.335,99.36,221500000.0
2008-05-16 22:15:00,99.36,99.37,99.19,99.2,260400000.0
2008-05-16 22:30:00,99.2,99.42,99.19,99.42,432400000.0
2008-05-16 22:45:00,99.42,99.435,99.31,99.33,1643599997.0
2008-05-18 23:00:00,99.422,99.528,99.37,99.407,1102199999.0
2008-05-18 23:15:00,99.405,99.41,99.34,99.35,414700000.0
2008-05-18 23:30:00,99.34,99.403,99.32,99.37,792500000.0
2008-05-18 23:45:00,99.38,99.4,99.35,99.385,983799998.0
2008-05-19 00:00:00,99.37,99.41,99.31,99.33,731800000.0
2008-05-19 00:15:00,99.33,99.38,99.29,99.32,1109500000.0
2008-05-19 00:30:00,99.32,99.33,99.25,99.27,1062300000.0
2008-05-19 00:45:00,99.26,99.33,99.26,99.315,2326400001.0
2008-05-19 01:00:00,99.315,99.36,99.28,99.31,3272200000.0
2008-05-19 01:15:00,99.31,99.37,99.31,99.34,1261500002.0
2008-05-19 01:30:00,99.34,99.36,99.271,99.32,1348900000.0
2008-05-19 01:45:00,99.32,99.34,99.3,99.33,308300000.0
2008-05-19 02:00:00,99.32,99.5,99.32,99.44,2247700001.0
2008-05-19 02:15:00,99.44,99.44,99.35,99.38,1205800000.0
2008-05-19 02:30:00,99.37,99.4,99.32,99.33,1406099997.0
2008-05-19 02:45:00,99.33,99.35,99.25,99.31,1345300000.0
2008-05-19 03:00:00,99.31,99.35,99.26,99.29,1435099999.0
2008-05-19 03:15:00,99.29,99.32,99.235,99.28,513300000.0
2008-05-19 03:30:00,99.27,99.27,99.218,99.24,247500000.0
2008-05-19 03:45:00,99.24,99.35,99.22,99.33,649900000.0
2008-05-19 04:00:00,99.34,99.36,99.28,99.36,276200000.0
2008-05-19 04:15:00,99.36,99.46,99.34,99.42,538800000.0
2008-05-19 04:30:00,99.42,99.43,99.332,99.38,969300000.0
2008-05-19 04:45:00,99.38,99.39,99.318,99.38,377800000.0
2008-05-19 05:00:00,99.38,99.38,99.34,99.36,220000000.0
2008-05-19 05:15:00,99.336,99.36,99.318,99.36,123200000.0
2008-05-19 05:30:00,99.35,99.42,99.344,99.4,409700000.0
2008-05-19 05:45:00,99.4,99.45,99.37,99.4,1658700000.0
2008-05-19 06:00:00,99.4,99.43,99.358,99.43,1056800000.0
2008-05-19 06:15:00,99.43,99.43,99.39,99.42,2012199998.0
2008-05-19 06:30:00,99.42,99.46,99.381,99.44,532200000.0
2008-05-19 06:45:00,99.44,99.48,99.393,99.45,288600000.0
2008-05-19 07:00:00,99.44,99.45,99.36,99.42,671500000.0
2008-05-19 07:15:00,99.42,99.47,99.39,99.43,1101100000.0
2008-05-19 07:30:00,99.43,99.45,99.36,99.41,1034900000.0
2008-05-19 07:45:00,99.41,99.46,99.35,99.38,1800699999.0
2008-05-19 08:00:00,99.39,99.43,99.37,99.42,491600000.0
2008-05-19 08:15:00,99.42,99.5,99.36,99.43,1070000000.0
2008-05-19 08:30:00,99.42,99.52,99.4,99.48,1476099997.0
2008-05-19 08:45:00,99.465,99.48,99.38,99.46,982400000.0
2008-05-19 09:00:00,99.46,99.5,99.38,99.415,736300000.0
2008-05-19 09:15:00,99.415,99.46,99.36,99.38,440000000.0
2008-05-19 09:30:00,99.37,99.52,99.37,99.52,384800000.0
2008-05-19 09:45:00,99.52,99.57,99.43,99.52,699000000.0
2008-05-19 10:00:00,99.53,99.55,99.415,99.425,596000000.0
2008-05-19 10:15:00,99.43,99.53,99.37,99.505,431000000.0
2008-05-19 10:30:00,99.495,99.6,99.495,99.54,484800000.0
2008-05-19 10:45:00,99.53,99.59,99.455,99.5,336700000.0
2008-05-19 11:00:00,99.5,99.52,99.39,99.4,247400000.0
2008-05-19 11:15:00,99.4,99.5,99.39,99.43,157700000.0
2008-05-19 11:30:00,99.43,99.53,99.43,99.5,184900000.0
2008-05-19 11:45:00,99.51,99.51,99.38,99.41,176100000.0
2008-05-19 12:00:00,99.41,99.44,99.355,99.44,530300000.0
2008-05-19 12:15:00,99.44,99.45,99.38,99.42,129200000.0
2008-05-19 12:30:00,99.42,99.49,99.42,99.44,194600000.0
2008-05-19 12:45:00,99.44,99.47,99.38,99.43,251600000.0
2008-05-19 13:00:00,99.43,99.47,99.4,99.46,231400000.0
2008-05-19 13:15:00,99.46,99.52,99.41,99.49,283600000.0
2008-05-19 13:30:00,99.5,99.505,99.36,99.42,339900000.0
2008-05-19 13:45:00,99.42,99.47,99.41,99.44,192600000.0
2008-05-19 14:00:00,99.44,99.5,99.37,99.37,328300000.0
2008-05-19 14:15:00,99.38,99.41,99.35,99.39,423000000.0
2008-05-19 14:30:00,99.39,99.45,99.36,99.39,658000000.0
2008-05-19 14:45:00,99.39,99.405,99.32,99.33,525700000.0
2008-05-19 15:00:00,99.34,99.43,99.33,99.38,383000000.0
2008-05-19 15:15:00,99.38,99.42,99.34,99.36,409300000.0
2008-05-19 15:30:00,99.36,99.37,99.23,99.25,683300000.0
2008-05-19 15:45:00,99.255,99.275,99.14,99.155,2317899999.0
2008-05-19 16:00:00,99.155,99.185,99.055,99.13,2469299998.0
2008-05-19 16:15:00,99.135,99.205,99.075,99.085,1778100000.0
2008-05-19 16:30:00,99.085,99.165,99.045,99.06,2559400000.0
2008-05-19 16:45:00,99.065,99.165,99.055,99.145,1488700000.0
2008-05-19 17:00:00,99.145,99.155,98.965,98.985,2346400000.0
2008-05-19 17:15:00,98.985,99.065,98.935,99.04,4308000000.0
2008-05-19 17:30:00,99.035,99.125,99.02,99.105,2230700000.0
2008-05-19 17:45:00,99.105,99.145,99.085,99.135,2015700000.0
2008-05-19 18:00:00,99.135,99.18,99.115,99.125,602000000.0
2008-05-19 18:15:00,99.125,99.155,99.09,99.12,921500000.0
2008-05-19 18:30:00,99.125,99.16,99.095,99.1,793600000.0
2008-05-19 18:45:00,99.095,99.13,99.065,99.085,798200000.0
2008-05-19 19:00:00,99.09,99.095,99.02,99.03,336300000.0
2008-05-19 19:15:00,99.03,99.085,99.005,99.055,361300000.0
2008-05-19 19:30:00,99.055,99.075,99.01,99.045,275200000.0
2008-05-19 19:45:00,99.045,99.06,98.93,98.975,318400000.0
2008-05-19 20:00:00,98.975,99.04,98.935,99.015,505800000.0
2008-05-19 20:15:00,99.02,99.035,98.925,98.95,483700000.0
2008-05-19 20:30:00,98.95,99.035,98.945,99.015,262900000.0
2008-05-19 20:45:00,99.015,99.115,98.99,99.055,438300000.0
2008-05-19 21:00:00,99.055,99.07,98.995,99.005,239000000.0
2008-05-19 21:15:00,99.005,99.03,98.965,99.02,167500000.0
2008-05-19 21:30:00,99.025,99.045,98.94,99.04,182800000.0
2008-05-19 21:45:00,99.04,99.075,98.985,99.005,770300000.0
2008-05-19 22:00:00,99.01,99.025,98.945,98.995,575800000.0
2008-05-19 22:15:00,98.995,99.015,98.96,98.985,371700000.0
2008-05-19 22:30:00,98.99,99.04,98.965,99.025,182200000.0
2008-05-19 22:45:00,99.03,99.055,98.954,98.99,206200000.0
2008-05-19 23:00:00,98.99,99.075,98.969,99.02,463600000.0
2008-05-19 23:15:00,99.01,99.11,98.923,99.03,926400000.0
2008-05-19 23:30:00,99.05,99.12,98.93,99.04,697700000.0
2008-05-19 23:45:00,99.02,99.06,99.01,99.06,1091300000.0
2008-05-20 00:00:00,99.06,99.16,99.06,99.11,483800000.0
2008-05-20 00:15:00,99.11,99.14,99.081,99.1,193400000.0
2008-05-20 00:30:00,99.1,99.19,99.085,99.19,807800000.0
2008-05-20 00:45:00,99.19,99.2,99.15,99.2,984400000.0
2008-05-20 01:00:00,99.2,99.24,99.176,99.22,346400000.0
2008-05-20 01:15:00,99.22,99.22,99.141,99.18,568300000.0
2008-05-20 01:30:00,99.18,99.23,99.147,99.19,694100000.0
2008-05-20 01:45:00,99.19,99.27,99.19,99.24,760200000.0
2008-05-20 02:00:00,99.24,99.25,99.18,99.18,615500000.0
2008-05-20 02:15:00,99.18,99.2,99.13,99.18,2553100000.0
2008-05-20 02:30:00,99.18,99.23,99.15,99.18,2115399998.0
2008-05-20 02:45:00,99.18,99.2,99.09,99.13,2232500000.0
2008-05-20 03:00:00,99.13,99.16,99.1,99.13,1130300000.0
2008-05-20 03:15:00,99.13,99.16,99.1,99.14,1741600000.0
2008-05-20 03:30:00,99.14,99.18,99.1,99.13,1952400001.0
2008-05-20 03:45:00,99.13,99.16,99.09,99.15,2291600000.0
2008-05-20 04:00:00,99.15,99.17,99.12,99.14,1545400000.0
2008-05-20 04:15:00,99.14,99.15,99.09,99.09,1584100000.0
2008-05-20 04:30:00,99.09,99.16,99.09,99.12,1124700000.0
2008-05-20 04:45:00,99.12,99.14,99.04,99.07,1087900000.0
2008-05-20 05:00:00,99.06,99.11,99.046,99.047,195200000.0
2008-05-20 05:15:00,99.1,99.135,99.067,99.09,58600000.0
2008-05-20 05:30:00,99.09,99.109,99.02,99.03,75300000.0
2008-05-20 05:45:00,99.03,99.06,99.0,99.03,103900000.0
2008-05-20 06:00:00,99.03,99.135,99.03,99.08,108800000.0
2008-05-20 06:15:00,99.08,99.1,98.98,98.98,117400000.0
2008-05-20 06:30:00,98.98,99.01,98.93,98.98,133200000.0
2008-05-20 06:45:00,98.985,99.03,98.97,98.99,138300000.0
2008-05-20 07:00:00,98.995,99.02,98.89,98.955,1083300000.0
2008-05-20 07:15:00,98.955,98.985,98.925,98.95,555100001.0
2008-05-20 07:30:00,98.96,99.01,98.94,98.96,161700000.0
2008-05-20 07:45:00,98.94,98.97,98.9,98.92,82300000.0
2008-05-20 08:00:00,98.92,99.07,98.92,99.01,263700000.0
2008-05-20 08:15:00,99.01,99.265,98.975,99.18,831000000.0
2008-05-20 08:30:00,99.18,99.23,99.11,99.16,694300000.0
2008-05-20 08:45:00,99.16,99.24,99.135,99.22,618900000.0
2008-05-20 09:00:00,99.22,99.34,99.185,99.25,487800000.0
2008-05-20 09:15:00,99.25,99.35,99.245,99.305,534600000.0
2008-05-20 09:30:00,99.305,99.425,99.28,99.425,623400000.0
2008-05-20 09:45:00,99.425,99.435,99.3,99.34,507500000.0
2008-05-20 10:00:00,99.345,99.375,99.305,99.335,415300000.0
2008-05-20 10:15:00,99.335,99.415,99.33,99.365,638400000.0
2008-05-20 10:30:00,99.365,99.45,99.345,99.415,383800000.0
2008-05-20 10:45:00,99.415,99.425,99.315,99.375,514600000.0
2008-05-20 11:00:00,99.36,99.39,99.175,99.355,833300000.0
2008-05-20 11:15:00,99.36,99.755,99.335,99.665,825300000.0
2008-05-20 11:30:00,99.665,99.695,99.555,99.61,709600000.0
2008-05-20 11:45:00,99.615,99.715,99.605,99.635,599500000.0
2008-05-20 12:00:00,99.635,99.825,99.605,99.795,533000000.0
2008-05-20 12:15:00,99.795,100.01,99.795,99.93,1135800000.0
2008-05-20 12:30:00,99.935,99.955,99.855,99.89,564300000.0
2008-05-20 12:45:00,99.885,99.905,99.825,99.85,237200000.0
2008-05-20 13:00:00,99.845,99.92,99.82,99.86,545800000.0
2008-05-20 13:15:00,99.87,99.885,99.79,99.815,652300000.0
2008-05-20 13:30:00,99.82,99.935,99.815,99.895,324100000.0
2008-05-20 13:45:00,99.895,99.965,99.895,99.935,811500000.0
2008-05-20 14:00:00,99.94,99.995,99.905,99.93,567900000.0
2008-05-20 14:15:00,99.935,100.045,99.925,99.945,498500000.0
2008-05-20 14:30:00,99.91,100.06,99.77,99.79,845800000.0
2008-05-20 14:45:00,99.795,99.81,99.645,99.755,911200000.0
2008-05-20 15:00:00,99.755,99.765,99.645,99.7,700800000.0
2008-05-20 15:15:00,99.705,99.73,99.59,99.66,670700000.0
2008-05-20 15:30:00,99.66,99.7,99.595,99.67,576900000.0
2008-05-20 15:45:00,99.67,99.73,99.63,99.7,652200000.0
2008-05-20 16:00:00,99.7,99.8,99.65,99.79,742800000.0
2008-05-20 16:15:00,99.79,99.89,99.74,99.84,671000000.0
2008-05-20 16:30:00,99.84,99.87,99.78,99.825,598600000.0
2008-05-20 16:45:00,99.82,99.92,99.8,99.87,408200000.0
2008-05-20 17:00:00,99.88,99.925,99.84,99.88,506600000.0
2008-05-20 17:15:00,99.885,100.005,99.84,99.95,536800000.0
2008-05-20 17:30:00,99.95,100.01,99.9,99.92,485200000.0
2008-05-20 17:45:00,99.92,99.99,99.87,99.88,544750000.0
2008-05-20 18:00:00,99.88,100.03,99.87,100.01,496200000.0
2008-05-20 18:15:00,100.01,100.03,99.94,99.98,473900000.0
2008-05-20 18:30:00,99.98,100.04,99.96,99.99,235600000.0
2008-05-20 18:45:00,99.99,100.02,99.95,99.97,187800000.0
2008-05-20 19:00:00,99.97,100.06,99.945,100.01,398100000.0
2008-05-20 19:15:00,100.01,100.035,99.945,99.945,355500000.0
2008-05-20 19:30:00,99.955,100.03,99.93,99.96,484400000.0
2008-05-20 19:45:00,99.96,99.97,99.9,99.91,351200000.0
2008-05-20 20:00:00,99.91,100.0,99.88,99.92,375300000.0
2008-05-20 20:15:00,99.92,99.96,99.9,99.91,271900000.0
2008-05-20 20:30:00,99.91,99.96,99.89,99.96,278700000.0
2008-05-20 20:45:00,99.96,99.99,99.91,99.96,143500000.0
2008-05-20 21:00:00,99.96,100.05,99.93,100.02,320400000.0
2008-05-20 21:15:00,100.02,100.08,99.985,100.04,205600000.0
2008-05-20 21:30:00,100.04,100.07,99.92,99.94,219700000.0
2008-05-20 21:45:00,99.94,100.07,99.94,100.0,181500000.0
2008-05-20 22:00:00,99.99,100.045,99.97,100.035,100000000.0
2008-05-20 22:15:00,100.03,100.07,99.965,99.97,257300000.0
2008-05-20 22:30:00,99.98,100.01,99.94,99.955,183100000.0
2008-05-20 22:45:00,99.955,99.96,99.85,99.9,123100000.0
2008-05-20 23:00:00,99.9,99.9,99.815,99.86,692400000.0
2008-05-20 23:15:00,99.86,99.91,99.845,99.87,1232900000.0
2008-05-20 23:30:00,99.87,99.9,99.83,99.85,1281600000.0
2008-05-20 23:45:00,99.85,99.92,99.84,99.92,1669800000.0
2008-05-21 00:00:00,99.92,99.97,99.86,99.96,1293200000.0
2008-05-21 00:15:00,99.96,99.98,99.896,99.97,361400000.0
2008-05-21 00:30:00,99.97,99.98,99.94,99.96,560900000.0
2008-05-21 00:45:00,99.96,99.96,99.87,99.88,889700000.0
2008-05-21 01:00:00,99.88,99.88,99.835,99.85,556200000.0
2008-05-21 01:15:00,99.86,99.88,99.801,99.85,424100000.0
2008-05-21 01:30:00,99.88,99.92,99.819,99.89,920400003.0
2008-05-21 01:45:00,99.9,100.0,99.88,99.94,1067400002.0
2008-05-21 02:00:00,99.94,99.96,99.86,99.87,1703200002.0
2008-05-21 02:15:00,99.88,99.97,99.85,99.91,526999999.0
2008-05-21 02:30:00,99.91,99.95,99.88,99.94,1223600001.0
2008-05-21 02:45:00,99.94,99.95,99.87,99.92,694900001.0
2008-05-21 03:00:00,99.92,100.06,99.85,99.86,1947499997.0
2008-05-21 03:15:00,99.86,99.93,99.82,99.86,851199998.0
2008-05-21 03:30:00,99.87,99.87,99.71,99.71,393800000.0
2008-05-21 03:45:00,99.71,99.79,99.67,99.7,443200000.0
2008-05-21 04:00:00,99.7,99.71,99.65,99.69,882399998.0
2008-05-21 04:15:00,99.7,99.7,99.65,99.65,525800000.0
2008-05-21 04:30:00,99.65,99.73,99.65,99.7,705499999.0
2008-05-21 04:45:00,99.7,99.72,99.606,99.7,543800000.0
2008-05-21 05:00:00,99.7,99.71,99.66,99.68,144700000.0
2008-05-21 05:15:00,99.68,99.69,99.634,99.65,554199997.0
2008-05-21 05:30:00,99.65,99.73,99.63,99.69,541100000.0
2008-05-21 05:45:00,99.69,99.69,99.585,99.67,743200000.0
2008-05-21 06:00:00,99.67,99.68,99.602,99.65,448800000.0
2008-05-21 06:15:00,99.66,99.705,99.6,99.675,398000000.0
2008-05-21 06:30:00,99.665,99.675,99.585,99.615,853800000.0
2008-05-21 06:45:00,99.615,99.635,99.545,99.59,703600000.0
2008-05-21 07:00:00,99.595,99.615,99.555,99.615,1056800000.0
2008-05-21 07:15:00,99.615,99.655,99.585,99.645,481600001.0
2008-05-21 07:30:00,99.645,99.735,99.61,99.625,777500000.0
2008-05-21 07:45:00,99.625,99.7,99.555,99.695,1210799999.0
2008-05-21 08:00:00,99.7,99.715,99.605,99.645,734900000.0
2008-05-21 08:15:00,99.65,99.66,99.56,99.63,844400000.0
2008-05-21 08:30:00,99.63,99.64,99.555,99.555,821500000.0
2008-05-21 08:45:00,99.555,99.59,99.5,99.575,930000000.0
2008-05-21 09:00:00,99.575,99.635,99.545,99.555,1254099999.0
2008-05-21 09:15:00,99.555,99.645,99.525,99.575,1266200000.0
2008-05-21 09:30:00,99.58,99.685,99.565,99.645,920900000.0
2008-05-21 09:45:00,99.645,99.67,99.525,99.525,973500000.0
2008-05-21 10:00:00,99.515,99.965,99.445,99.875,2539199997.0
2008-05-21 10:15:00,99.875,99.94,99.845,99.885,914600000.0
2008-05-21 10:30:00,99.89,100.005,99.875,99.955,1429700000.0
2008-05-21 10:45:00,99.965,100.105,99.955,100.09,1605700000.0
2008-05-21 11:00:00,100.095,100.165,100.005,100.065,2498500000.0
2008-05-21 11:15:00,100.065,100.195,100.035,100.155,3153799997.0
2008-05-21 11:30:00,100.155,100.275,100.145,100.275,3219300000.0
2008-05-21 11:45:00,100.275,100.315,100.165,100.185,2223600000.0
2008-05-21 12:00:00,100.185,100.195,100.06,100.095,2027000000.0
2008-05-21 12:15:00,100.095,100.215,100.065,100.205,845800000.0
2008-05-21 12:30:00,100.205,100.225,100.085,100.09,1021500000.0
2008-05-21 12:45:00,100.09,100.23,100.07,100.17,1096400000.0
2008-05-21 13:00:00,100.175,100.345,100.145,100.325,1462200000.0
2008-05-21 13:15:00,100.325,100.325,100.145,100.155,1331900000.0
2008-05-21 13:30:00,100.145,100.395,100.115,100.37,3173400000.0
2008-05-21 13:45:00,100.37,100.425,100.335,100.425,2484200000.0
2008-05-21 14:00:00,100.425,100.44,100.295,100.33,2272300000.0
2008-05-21 14:15:00,100.33,100.435,100.325,100.405,2802900000.0
2008-05-21 14:30:00,100.405,100.435,100.345,100.395,2763400000.0
2008-05-21 14:45:00,100.395,100.415,100.265,100.345,3172000000.0
2008-05-21 15:00:00,100.345,100.415,100.335,100.37,3893300000.0
2008-05-21 15:15:00,100.37,100.415,100.315,100.395,3124600000.0
2008-05-21 15:30:00,100.385,100.435,100.335,100.415,3964199999.0
2008-05-21 15:45:00,100.405,100.445,100.365,100.405,2165900000.0
2008-05-21 16:00:00,100.395,100.425,100.355,100.37,2622700000.0
2008-05-21 16:15:00,100.365,100.395,100.315,100.36,2806600000.0
2008-05-21 16:30:00,100.365,100.415,100.325,100.36,3604700000.0
2008-05-21 16:45:00,100.355,100.39,100.315,100.335,2811700000.0
2008-05-21 17:00:00,100.325,100.365,100.27,100.355,1973500000.0
2008-05-21 17:15:00,100.355,100.375,100.295,100.325,2094700000.0
2008-05-21 17:30:00,100.325,100.365,100.295,100.335,2284900000.0
2008-05-21 17:45:00,100.335,100.375,100.315,100.345,1597800000.0
2008-05-21 18:00:00,100.345,100.345,100.25,100.285,808300000.0
2008-05-21 18:15:00,100.295,100.315,100.235,100.235,660000000.0
2008-05-21 18:30:00,100.235,100.305,100.235,100.295,1074100000.0
2008-05-21 18:45:00,100.285,100.295,100.2,100.255,852500000.0
2008-05-21 19:00:00,100.255,100.29,100.195,100.27,513200000.0
2008-05-21 19:15:00,100.265,100.375,100.245,100.355,582600000.0
2008-05-21 19:30:00,100.355,100.385,100.33,100.355,504500000.0
2008-05-21 19:45:00,100.355,100.455,100.34,100.45,678200000.0
2008-05-21 20:00:00,100.445,100.47,100.3,100.385,2511100000.0
2008-05-21 20:15:00,100.38,100.415,100.29,100.345,1904900000.0
2008-05-21 20:30:00,100.345,100.445,100.315,100.38,1459500000.0
2008-05-21 20:45:00,100.38,100.425,100.325,100.385,1219100000.0
2008-05-21 21:00:00,100.385,100.45,100.31,100.42,500500000.0
2008-05-21 21:15:00,100.415,100.515,100.385,100.48,716600000.0
2008-05-21 21:30:00,100.485,100.545,100.415,100.465,1620999998.0
2008-05-21 21:45:00,100.465,100.505,100.435,100.44,732200000.0
2008-05-21 22:00:00,100.435,100.49,100.395,100.46,369900000.0
2008-05-21 22:15:00,100.455,100.49,100.435,100.48,210000000.0
2008-05-21 22:30:00,100.485,100.515,100.445,100.5,829000001.0
2008-05-21 22:45:00,100.5,100.52,100.47,100.495,304100000.0
2008-05-21 23:00:00,100.495,100.51,100.43,100.46,313800000.0
2008-05-21 23:15:00,100.46,100.56,100.45,100.53,225700000.0
2008-05-21 23:30:00,100.53,100.63,100.483,100.565,747100000.0
2008-05-21 23:45:00,100.565,100.58,100.462,100.502,273800000.0
2008-05-22 00:00:00,100.53,100.53,100.405,100.45,424900001.0
2008-05-22 00:15:00,100.46,100.52,100.45,100.47,504000000.0
2008-05-22 00:30:00,100.47,100.5,100.46,100.46,473600000.0
2008-05-22 00:45:00,100.46,100.48,100.43,100.46,658900000.0
2008-05-22 01:00:00,100.455,100.48,100.43,100.44,1034300000.0
2008-05-22 01:15:00,100.44,100.47,100.43,100.45,1282199999.0
2008-05-22 01:30:00,100.45,100.49,100.44,100.49,328800000.0
2008-05-22 01:45:00,100.48,100.5,100.43,100.45,400000000.0
2008-05-22 02:00:00,100.45,100.46,100.285,100.35,2182399999.0
2008-05-22 02:15:00,100.35,100.465,100.335,100.385,1645700000.0
2008-05-22 02:30:00,100.385,100.445,100.355,100.425,786900000.0
2008-05-22 02:45:00,100.415,100.445,100.335,100.345,1174100000.0
2008-05-22 03:00:00,100.345,100.405,100.335,100.395,1051600000.0
2008-05-22 03:15:00,100.395,100.425,100.345,100.415,685400000.0
2008-05-22 03:30:00,100.405,100.405,100.32,100.345,1637900000.0
2008-05-22 03:45:00,100.345,100.375,100.305,100.335,1150700000.0
2008-05-22 04:00:00,100.335,100.395,100.325,100.355,1044000000.0
2008-05-22 04:15:00,100.365,100.485,100.365,100.405,1961800000.0
2008-05-22 04:30:00,100.395,100.435,100.325,100.345,1109800000.0
2008-05-22 04:45:00,100.355,100.365,100.255,100.305,1197200000.0
2008-05-22 05:00:00,100.315,100.365,100.265,100.345,921600000.0
2008-05-22 05:15:00,100.355,100.415,100.285,100.315,862200000.0
2008-05-22 05:30:00,100.325,100.405,100.29,100.365,670500000.0
2008-05-22 05:45:00,100.365,100.425,100.335,100.345,807100000.0
2008-05-22 06:00:00,100.345,100.395,100.325,100.355,426100000.0
2008-05-22 06:15:00,100.355,100.395,100.305,100.335,740200000.0
2008-05-22 06:30:00,100.335,100.385,100.305,100.345,774800000.0
2008-05-22 06:45:00,100.345,100.385,100.305,100.335,721500000.0
2008-05-22 07:00:00,100.32,100.425,100.295,100.355,945400000.0
2008-05-22 07:15:00,100.355,100.375,100.29,100.34,552000000.0
2008-05-22 07:30:00,100.34,100.415,100.33,100.39,299100000.0
2008-05-22 07:45:00,100.395,100.45,100.37,100.39,704100000.0
2008-05-22 08:00:00,100.39,100.41,100.305,100.33,732000000.0
2008-05-22 08:15:00,100.34,100.505,100.335,100.45,984800000.0
2008-05-22 08:30:00,100.46,100.53,100.41,100.49,682200000.0
2008-05-22 08:45:00,100.49,100.635,100.47,100.635,771700000.0
2008-05-22 09:00:00,100.635,100.66,100.465,100.48,882200000.0
2008-05-22 09:15:00,100.485,100.54,100.415,100.45,780300000.0
2008-05-22 09:30:00,100.44,100.54,100.4,100.5,619800000.0
2008-05-22 09:45:00,100.51,100.54,100.35,100.42,1281900000.0
2008-05-22 10:00:00,100.42,100.58,100.4,100.56,700000000.0
2008-05-22 10:15:00,100.56,100.59,100.47,100.48,744700000.0
2008-05-22 10:30:00,100.48,100.58,100.4,100.53,565800000.0
2008-05-22 10:45:00,100.535,100.6,100.475,100.55,480700000.0
2008-05-22 11:00:00,100.56,100.575,100.48,100.545,590200000.0
2008-05-22 11:15:00,100.545,100.595,100.515,100.54,531000000.0
2008-05-22 11:30:00,100.54,100.655,100.52,100.575,323900000.0
2008-05-22 11:45:00,100.57,100.62,100.53,100.54,352800000.0
2008-05-22 12:00:00,100.545,100.59,100.42,100.45,444700000.0
2008-05-22 12:15:00,100.45,100.555,100.42,100.54,467400000.0
2008-05-22 12:30:00,100.545,100.58,100.46,100.47,406000000.0
2008-05-22 12:45:00,100.475,100.525,100.38,100.5,695300000.0
2008-05-22 13:00:00,100.5,100.51,100.39,100.49,640100000.0
2008-05-22 13:15:00,100.49,100.5,100.42,100.47,421600000.0
2008-05-22 13:30:00,100.48,100.53,100.44,100.46,750900000.0
2008-05-22 13:45:00,100.46,100.53,100.425,100.47,1403400000.0
2008-05-22 14:00:00,100.47,100.52,100.44,100.45,820700000.0
2008-05-22 14:15:00,100.45,100.49,100.37,100.38,762500000.0
2008-05-22 14:30:00,100.39,100.58,100.38,100.48,1253000000.0
2008-05-22 14:45:00,100.48,100.56,100.43,100.55,903000000.0
2008-05-22 15:00:00,100.545,100.75,100.52,100.74,856600000.0
2008-05-22 15:15:00,100.74,100.76,100.635,100.67,525900000.0
2008-05-22 15:30:00,100.67,100.74,100.64,100.73,880600000.0
2008-05-22 15:45:00,100.72,100.78,100.68,100.715,1052300000.0
2008-05-22 16:00:00,100.73,100.78,100.67,100.68,1072900001.0
2008-05-22 16:15:00,100.69,100.7,100.5,100.56,1146600000.0
2008-05-22 16:30:00,100.565,100.69,100.52,100.66,749000000.0
2008-05-22 16:45:00,100.65,100.7,100.615,100.69,733500000.0
2008-05-22 17:00:00,100.7,100.74,100.645,100.69,687800000.0
2008-05-22 17:15:00,100.69,100.77,100.67,100.72,499000000.0
2008-05-22 17:30:00,100.72,100.78,100.7,100.73,493100000.0
2008-05-22 17:45:00,100.73,100.795,100.69,100.75,660900000.0
2008-05-22 18:00:00,100.76,100.85,100.74,100.84,376800000.0
2008-05-22 18:15:00,100.825,100.85,100.77,100.78,334700000.0
2008-05-22 18:30:00,100.785,100.82,100.77,100.8,430300000.0
2008-05-22 18:45:00,100.8,100.82,100.77,100.78,336300000.0
2008-05-22 19:00:00,100.78,100.78,100.69,100.74,234400000.0
2008-05-22 19:15:00,100.74,100.78,100.715,100.76,128300000.0
2008-05-22 19:30:00,100.77,100.83,100.77,100.82,241200000.0
2008-05-22 19:45:00,100.82,100.85,100.775,100.82,430900000.0
2008-05-22 20:00:00,100.82,100.85,100.725,100.81,824700000.0
2008-05-22 20:15:00,100.81,100.96,100.81,100.94,727400000.0
2008-05-22 20:30:00,100.94,100.97,100.905,100.94,493200000.0
2008-05-22 20:45:00,100.95,100.99,100.89,100.93,166700000.0
2008-05-22 21:00:00,100.92,100.95,100.89,100.925,204800000.0
2008-05-22 21:15:00,100.92,100.93,100.87,100.91,420600000.0
2008-05-22 21:30:00,100.91,100.945,100.86,100.89,727500000.0
2008-05-22 21:45:00,100.89,100.93,100.875,100.91,356000000.0
2008-05-22 22:00:00,100.9,100.99,100.87,100.95,340200000.0
2008-05-22 22:15:00,100.95,101.02,100.94,100.975,326000000.0
2008-05-22 22:30:00,100.98,101.015,100.94,100.99,127400000.0
2008-05-22 22:45:00,100.995,101.02,100.95,100.955,159500000.0
2008-05-22 23:00:00,100.94,101.01,100.93,100.98,281600000.0
2008-05-22 23:15:00,100.98,100.99,100.9,100.93,146200000.0
2008-05-22 23:30:00,100.93,100.99,100.874,100.98,198900000.0
2008-05-22 23:45:00,100.98,100.99,100.911,100.96,130500000.0
2008-05-23 00:00:00,100.96,100.98,100.838,100.866,961600001.0
2008-05-23 00:15:00,100.89,100.91,100.85,100.89,514200000.0
2008-05-23 00:30:00,100.89,100.95,100.89,100.92,1122900000.0
2008-05-23 00:45:00,100.92,100.98,100.882,100.95,702200000.0
2008-05-23 01:00:00,100.96,100.96,100.88,100.94,264700000.0
2008-05-23 01:15:00,100.95,100.99,100.93,100.98,487800000.0
2008-05-23 01:30:00,100.98,100.99,100.897,100.97,1011500000.0
2008-05-23 01:45:00,100.95,100.97,100.86,100.92,1486400000.0
2008-05-23 02:00:00,100.92,100.96,100.86,100.96,4215000004.0
2008-05-23 02:15:00,100.95,100.98,100.89,100.9,2355599997.0
2008-05-23 02:30:00,100.9,100.98,100.9,100.97,2640200001.0
2008-05-23 02:45:00,100.97,100.98,100.89,100.91,1805700002.0
2008-05-23 03:00:00,100.92,101.02,100.91,100.98,1548200000.0
2008-05-23 03:15:00,100.98,101.03,100.96,101.0,1605300000.0
2008-05-23 03:30:00,100.99,101.01,100.95,100.97,1596200000.0
2008-05-23 03:45:00,100.96,100.98,100.94,100.96,1045600000.0
2008-05-23 04:00:00,100.96,100.97,100.884,100.95,1033700000.0
2008-05-23 04:15:00,100.95,101.0,100.95,100.97,800200000.0
2008-05-23 04:30:00,100.96,101.0,100.95,100.97,988500000.0
2008-05-23 04:45:00,100.97,100.98,100.93,100.94,1340500000.0
2008-05-23 05:00:00,100.96,100.97,100.88,100.91,1025700000.0
2008-05-23 05:15:00,100.91,100.95,100.895,100.94,1100000000.0
2008-05-23 05:30:00,100.94,100.95,100.89,100.91,1948900000.0
2008-05-23 05:45:00,100.92,100.97,100.92,100.95,783000001.0
2008-05-23 06:00:00,100.955,100.98,100.92,100.94,1240199999.0
2008-05-23 06:15:00,100.94,101.0,100.94,100.99,1435300000.0
2008-05-23 06:30:00,100.99,101.0,100.95,100.96,1768300000.0
2008-05-23 06:45:00,100.96,100.99,100.944,100.96,964900000.0
2008-05-23 07:00:00,100.96,101.0,100.92,100.99,1225100000.0
2008-05-23 07:15:00,100.99,101.0,100.924,100.94,939799999.0
2008-05-23 07:30:00,100.94,100.97,100.92,100.95,1294600000.0
2008-05-23 07:45:00,100.95,100.98,100.9,100.94,2121500000.0
2008-05-23 08:00:00,100.94,100.98,100.925,100.925,429900000.0
2008-05-23 08:15:00,100.92,100.98,100.87,100.875,1047400000.0
2008-05-23 08:30:00,100.88,100.95,100.85,100.88,1184600000.0
2008-05-23 08:45:00,100.88,100.96,100.84,100.89,976600000.0
2008-05-23 09:00:00,100.89,100.9,100.75,100.8,1842700000.0
2008-05-23 09:15:00,100.8,100.85,100.78,100.81,1122800000.0
2008-05-23 09:30:00,100.8,100.84,100.75,100.765,424100000.0
2008-05-23 09:45:00,100.77,100.86,100.735,100.79,687100000.0
2008-05-23 10:00:00,100.785,100.91,100.72,100.905,977300000.0
2008-05-23 10:15:00,100.91,100.97,100.86,100.905,562000000.0
2008-05-23 10:30:00,100.91,100.96,100.855,100.925,428400000.0
2008-05-23 10:45:00,100.92,100.96,100.88,100.895,334700000.0
2008-05-23 11:00:00,100.895,100.95,100.85,100.87,517200000.0
2008-05-23 11:15:00,100.88,100.89,100.8,100.85,490200000.0
2008-05-23 11:30:00,100.85,100.86,100.58,100.59,635900000.0
2008-05-23 11:45:00,100.595,100.72,100.525,100.7,475900000.0
2008-05-23 12:00:00,100.7,100.74,100.635,100.705,327600000.0
2008-05-23 12:15:00,100.71,100.76,100.68,100.745,303700000.0
2008-05-23 12:30:00,100.745,100.755,100.635,100.685,237800000.0
2008-05-23 12:45:00,100.69,100.81,100.675,100.76,366800000.0
2008-05-23 13:00:00,100.755,100.895,100.74,100.845,316300000.0
2008-05-23 13:15:00,100.845,100.885,100.805,100.875,273600000.0
2008-05-23 13:30:00,100.875,100.905,100.82,100.89,314200000.0
2008-05-23 13:45:00,100.895,100.905,100.805,100.825,351400000.0
2008-05-23 14:00:00,100.83,100.845,100.73,100.735,524400000.0
2008-05-23 14:15:00,100.735,100.78,100.705,100.755,610100000.0
2008-05-23 14:30:00,100.755,100.8,100.65,100.66,508500000.0
2008-05-23 14:45:00,100.66,100.73,100.63,100.695,379500000.0
2008-05-23 15:00:00,100.705,100.81,100.695,100.705,360000000.0
2008-05-23 15:15:00,100.705,100.795,100.675,100.775,359700000.0
2008-05-23 15:30:00,100.78,100.815,100.755,100.775,444700000.0
2008-05-23 15:45:00,100.775,100.815,100.71,100.76,637200000.0
2008-05-23 16:00:00,100.73,100.865,100.73,100.775,1004200000.0
2008-05-23 16:15:00,100.775,100.835,100.755,100.805,468600000.0
2008-05-23 16:30:00,100.805,100.86,100.755,100.825,339600000.0
2008-05-23 16:45:00,100.82,100.925,100.815,100.865,492600000.0
2008-05-23 17:00:00,100.86,100.875,100.785,100.795,668100000.0
2008-05-23 17:15:00,100.795,100.885,100.78,100.84,553100000.0
2008-05-23 17:30:00,100.84,100.92,100.78,100.815,555100000.0
2008-05-23 17:45:00,100.815,100.855,100.775,100.835,520600000.0
2008-05-23 18:00:00,100.835,100.895,100.805,100.855,424500000.0
2008-05-23 18:15:00,100.855,100.86,100.79,100.815,356900000.0
2008-05-23 18:30:00,100.815,100.855,100.765,100.855,412600000.0
2008-05-23 18:45:00,100.855,100.885,100.755,100.865,540100000.0
2008-05-23 19:00:00,100.865,100.955,100.835,100.955,265200000.0
2008-05-23 19:15:00,100.955,100.975,100.92,100.935,204000000.0
2008-05-23 19:30:00,100.93,100.965,100.867,100.935,275500000.0
2008-05-23 19:45:00,100.94,100.975,100.875,100.915,274700000.0
2008-05-23 20:00:00,100.915,100.965,100.895,100.96,199500000.0
2008-05-23 20:15:00,100.96,101.015,100.945,101.0,228000000.0
2008-05-23 20:30:00,100.995,101.04,100.96,100.965,134600000.0
2008-05-23 20:45:00,100.975,100.99,100.89,100.9,300000000.0
2008-05-23 21:00:00,100.89,100.91,100.86,100.88,295200000.0
2008-05-23 21:15:00,100.885,100.955,100.88,100.9,354200000.0
2008-05-23 21:30:00,100.9,100.94,100.865,100.88,205400000.0
2008-05-23 21:45:00,100.88,100.94,100.86,100.89,365000000.0
2008-05-23 22:00:00,100.853,100.895,100.842,100.855,193600000.0
2008-05-23 22:15:00,100.85,100.93,100.85,100.855,422600000.0
2008-05-23 22:30:00,100.845,100.88,100.845,100.86,732100000.0
2008-05-23 22:45:00,100.86,100.91,100.84,100.88,899200000.0
2008-05-25 23:00:00,100.778,100.829,100.726,100.796,1022400000.0
2008-05-25 23:15:00,100.803,100.87,100.79,100.86,781600000.0
2008-05-25 23:30:00,100.83,100.884,100.799,100.833,1310100000.0
2008-05-25 23:45:00,100.87,100.876,100.772,100.832,1346600000.0
2008-05-26 00:00:00,100.82,100.84,100.742,100.77,727500000.0
2008-05-26 00:15:00,100.78,100.83,100.73,100.76,1614799999.0
2008-05-26 00:30:00,100.76,100.81,100.73,100.73,163900000.0
2008-05-26 00:45:00,100.74,100.83,100.73,100.81,945600000.0
2008-05-26 01:00:00,100.81,100.83,100.73,100.8,1856799997.0
2008-05-26 01:15:00,100.8,100.82,100.73,100.75,1097799994.0
2008-05-26 01:30:00,100.75,100.8,100.707,100.74,818800000.0
2008-05-26 01:45:00,100.745,100.78,100.71,100.76,1773300001.0
2008-05-26 02:00:00,100.76,100.78,100.73,100.74,1239200002.0
2008-05-26 02:15:00,100.74,100.8,100.71,100.79,783500000.0
2008-05-26 02:30:00,100.78,100.8,100.74,100.78,1139600003.0
2008-05-26 02:45:00,100.77,100.78,100.65,100.71,3168800000.0
2008-05-26 03:00:00,100.71,100.74,100.68,100.71,2446099994.0
2008-05-26 03:15:00,100.72,100.75,100.71,100.73,1167500001.0
2008-05-26 03:30:00,100.74,100.76,100.7,100.72,1420200007.0
2008-05-26 03:45:00,100.72,100.72,100.67,100.69,2108100003.0
2008-05-26 04:00:00,100.69,100.74,100.67,100.7,3078000009.0
2008-05-26 04:15:00,100.7,100.75,100.69,100.73,692700001.0
2008-05-26 04:30:00,100.73,100.74,100.71,100.73,1057700003.0
2008-05-26 04:45:00,100.73,100.74,100.676,100.73,368900000.0
2008-05-26 05:00:00,100.697,100.76,100.697,100.73,2564200002.0
2008-05-26 05:15:00,100.72,100.75,100.708,100.74,851599997.0
2008-05-26 05:30:00,100.74,100.77,100.72,100.738,1905100002.0
2008-05-26 05:45:00,100.74,100.75,100.69,100.73,2704100004.0
2008-05-26 06:00:00,100.73,100.78,100.709,100.74,1910500007.0
2008-05-26 06:15:00,100.74,100.75,100.66,100.67,1906799999.0
2008-05-26 06:30:00,100.67,100.69,100.62,100.65,1424400000.0
2008-05-26 06:45:00,100.65,100.7,100.63,100.66,1460000000.0
2008-05-26 07:00:00,100.66,100.67,100.626,100.66,886100000.0
2008-05-26 07:15:00,100.66,100.69,100.64,100.67,713100000.0
2008-05-26 07:30:00,100.67,100.74,100.67,100.69,1098000000.0
2008-05-26 07:45:00,100.69,100.7,100.64,100.66,1484200001.0
2008-05-26 08:00:00,100.66,100.77,100.66,100.77,1632699999.0
2008-05-26 08:15:00,100.77,100.77,100.64,100.7,1613500000.0
2008-05-26 08:30:00,100.7,100.71,100.66,100.68,263300000.0
2008-05-26 08:45:00,100.68,100.765,100.655,100.76,140700000.0
2008-05-26 09:00:00,100.765,100.85,100.705,100.725,344200000.0
2008-05-26 09:15:00,100.74,100.84,100.73,100.78,251100000.0
2008-05-26 09:30:00,100.785,100.85,100.743,100.785,147600000.0
2008-05-26 09:45:00,100.79,100.8,100.705,100.72,250600000.0
2008-05-26 10:00:00,100.72,100.73,100.66,100.72,538800000.0
2008-05-26 10:15:00,100.72,100.78,100.62,100.73,394100000.0
2008-05-26 10:30:00,100.7,100.75,100.687,100.71,199000000.0
2008-05-26 10:45:00,100.71,100.76,100.675,100.72,287900000.0
2008-05-26 11:00:00,100.72,100.73,100.65,100.69,156100000.0
2008-05-26 11:15:00,100.695,100.77,100.695,100.75,153700000.0
2008-05-26 11:30:00,100.75,100.83,100.75,100.79,240000000.0
2008-05-26 11:45:00,100.79,100.85,100.76,100.77,292600000.0
2008-05-26 12:00:00,100.77,100.8,100.691,100.79,151400000.0
2008-05-26 12:15:00,100.79,100.82,100.74,100.81,136000000.0
2008-05-26 12:30:00,100.81,100.85,100.78,100.79,76500000.0
2008-05-26 12:45:00,100.79,100.81,100.743,100.765,136600000.0
2008-05-26 13:00:00,100.765,100.81,100.745,100.8,82900000.0
2008-05-26 13:15:00,100.8,100.87,100.73,100.84,204400000.0
2008-05-26 13:30:00,100.85,100.88,100.815,100.83,116000000.0
2008-05-26 13:45:00,100.83,100.86,100.81,100.81,110800000.0
2008-05-26 14:00:00,100.81,100.91,100.777,100.855,120700000.0
2008-05-26 14:15:00,100.86,100.91,100.84,100.88,203600000.0
2008-05-26 14:30:00,100.88,100.94,100.84,100.91,260600000.0
2008-05-26 14:45:00,100.91,100.93,100.86,100.91,284900000.0
2008-05-26 15:00:00,100.91,100.94,100.88,100.9,547500000.0
2008-05-26 15:15:00,100.895,100.93,100.85,100.87,214900000.0
2008-05-26 15:30:00,100.87,100.89,100.84,100.89,169600000.0
2008-05-26 15:45:00,100.89,100.96,100.87,100.93,182700000.0
2008-05-26 16:00:00,100.92,100.97,100.875,100.96,123900000.0
2008-05-26 16:15:00,100.96,100.98,100.89,100.92,206000000.0
2008-05-26 16:30:00,100.92,101.01,100.915,100.97,186400000.0
2008-05-26 16:45:00,100.97,100.98,100.92,100.97,153200000.0
2008-05-26 17:00:00,100.965,100.99,100.935,100.94,124100000.0
2008-05-26 17:15:00,100.95,100.965,100.893,100.94,82000000.0
2008-05-26 17:30:00,100.94,100.965,100.87,100.95,103600000.0
2008-05-26 17:45:00,100.95,100.975,100.9,100.935,116200000.0
2008-05-26 18:00:00,100.93,100.99,100.93,100.97,39400000.0
2008-05-26 18:15:00,100.975,101.0,100.921,100.99,157400000.0
2008-05-26 18:30:00,100.985,100.985,100.86,100.905,170999999.0
2008-05-26 18:45:00,100.9,100.94,100.86,100.865,531400000.0
2008-05-26 19:00:00,100.855,100.945,100.855,100.891,139700000.0
2008-05-26 19:15:00,100.925,100.945,100.878,100.9,233000000.0
2008-05-26 19:30:00,100.883,100.951,100.861,100.883,610700000.0
2008-05-26 19:45:00,100.879,100.92,100.835,100.92,527600000.0
2008-05-26 20:00:00,100.88,100.93,100.854,100.887,372800000.0
2008-05-26 20:15:00,100.885,100.95,100.873,100.901,340700000.0
2008-05-26 20:30:00,100.935,100.94,100.873,100.9,24200000.0
2008-05-26 20:45:00,100.9,100.92,100.846,100.905,40100000.0
2008-05-26 21:00:00,100.905,100.958,100.87,100.9,260200000.0
2008-05-26 21:15:00,100.91,100.97,100.88,100.91,305000000.0
2008-05-26 21:30:00,100.93,100.959,100.885,100.89,128100000.0
2008-05-26 21:45:00,100.91,100.952,100.88,100.91,183900000.0
2008-05-26 22:00:00,100.91,100.946,100.906,100.921,64600000.0
2008-05-26 22:15:00,100.934,100.938,100.88,100.88,109600000.0
2008-05-26 22:30:00,100.908,100.923,100.876,100.905,39800000.0
2008-05-26 22:45:00,100.915,100.935,100.893,100.905,222400000.0
2008-05-26 23:00:00,100.91,100.967,100.845,100.89,394500000.0
2008-05-26 23:15:00,100.89,100.93,100.867,100.91,62400000.0
2008-05-26 23:30:00,100.908,100.919,100.857,100.89,126100000.0
2008-05-26 23:45:00,100.88,100.909,100.848,100.9,758600000.0
2008-05-27 00:00:00,100.9,100.97,100.845,100.92,247400000.0
2008-05-27 00:15:00,100.92,100.94,100.87,100.87,749899997.0
2008-05-27 00:30:00,100.87,100.89,100.84,100.86,348000000.0
2008-05-27 00:45:00,100.86,100.9,100.832,100.87,1424899997.0
2008-05-27 01:00:00,100.87,100.9,100.85,100.89,234300001.0
2008-05-27 01:15:00,100.9,100.94,100.852,100.878,259300000.0
2008-05-27 01:30:00,100.92,100.99,100.89,100.91,442000000.0
2008-05-27 01:45:00,100.9,100.93,100.89,100.92,442600000.0
2008-05-27 02:00:00,100.92,100.98,100.9,100.95,1205000000.0
2008-05-27 02:15:00,100.95,101.0,100.92,100.95,1372300001.0
2008-05-27 02:30:00,100.95,101.01,100.95,101.0,1085900001.0
2008-05-27 02:45:00,100.99,101.0,100.93,100.99,1828900001.0
2008-05-27 03:00:00,101.0,101.01,100.89,100.91,3731499992.0
2008-05-27 03:15:00,100.91,100.96,100.9,100.93,2206699999.0
2008-05-27 03:30:00,100.93,100.95,100.9,100.9,1595999999.0
2008-05-27 03:45:00,100.9,100.93,100.865,100.89,1244900000.0
2008-05-27 04:00:00,100.89,100.95,100.841,100.92,1233600000.0
2008-05-27 04:15:00,100.92,100.99,100.905,100.96,813500001.0
2008-05-27 04:30:00,100.97,100.97,100.894,100.945,234400000.0
2008-05-27 04:45:00,100.95,100.95,100.865,100.92,514000000.0
2008-05-27 05:00:00,100.94,100.955,100.91,100.925,133900000.0
2008-05-27 05:15:00,100.925,100.935,100.87,100.92,21000000.0
2008-05-27 05:30:00,100.925,100.945,100.875,100.925,71800000.0
2008-05-27 05:45:00,100.93,100.935,100.884,100.925,37200000.0
2008-05-27 06:00:00,100.92,100.945,100.88,100.912,47500000.0
2008-05-27 06:15:00,100.945,100.985,100.919,100.98,68900000.0
2008-05-27 06:30:00,100.975,101.055,100.95,101.01,112400000.0
2008-05-27 06:45:00,101.01,101.095,100.974,101.085,108400000.0
2008-05-27 07:00:00,101.075,101.115,101.045,101.09,89900000.0
2008-05-27 07:15:00,101.09,101.135,101.05,101.09,86900000.0
2008-05-27 07:30:00,101.095,101.275,101.09,101.25,756400000.0
2008-05-27 07:45:00,101.25,101.28,101.175,101.245,808900000.0
2008-05-27 08:00:00,101.24,101.28,101.16,101.255,701800000.0
2008-05-27 08:15:00,101.255,101.285,101.055,101.12,1165400000.0
2008-05-27 08:30:00,101.12,101.16,101.08,101.09,586600000.0
2008-05-27 08:45:00,101.09,101.16,101.04,101.1,541800000.0
2008-05-27 09:00:00,101.1,101.15,101.04,101.135,388300000.0
2008-05-27 09:15:00,101.13,101.135,101.05,101.07,424100000.0
2008-05-27 09:30:00,101.07,101.11,101.015,101.04,425300000.0
2008-05-27 09:45:00,101.04,101.07,100.985,101.05,508000000.0
2008-05-27 10:00:00,101.055,101.145,101.04,101.055,255700000.0
2008-05-27 10:15:00,101.05,101.09,100.995,101.03,357800000.0
2008-05-27 10:30:00,101.03,101.125,100.99,101.12,281000000.0
2008-05-27 10:45:00,101.12,101.2,101.08,101.2,297000000.0
2008-05-27 11:00:00,101.2,101.255,101.15,101.17,419700000.0
2008-05-27 11:15:00,101.17,101.24,101.15,101.21,1795900000.0
2008-05-27 11:30:00,101.21,101.28,101.185,101.22,837200000.0
2008-05-27 11:45:00,101.22,101.27,101.175,101.19,386500000.0
2008-05-27 12:00:00,101.18,101.235,101.13,101.15,620700000.0
2008-05-27 12:15:00,101.15,101.195,101.12,101.145,867600000.0
2008-05-27 12:30:00,101.145,101.19,101.11,101.15,449300000.0
2008-05-27 12:45:00,101.15,101.22,101.1,101.165,553000000.0
2008-05-27 13:00:00,101.16,101.21,101.13,101.17,437100000.0
2008-05-27 13:15:00,101.175,101.27,101.16,101.26,542500000.0
2008-05-27 13:30:00,101.26,101.28,101.19,101.245,320000000.0
2008-05-27 13:45:00,101.245,101.265,101.165,101.245,453200000.0
2008-05-27 14:00:00,101.245,101.285,101.185,101.265,409600000.0
2008-05-27 14:15:00,101.255,101.265,101.2,101.245,612600000.0
2008-05-27 14:30:00,101.245,101.275,101.185,101.205,545200000.0
2008-05-27 14:45:00,101.205,101.29,101.19,101.29,504400000.0
2008-05-27 15:00:00,101.295,101.305,101.185,101.2,660000001.0
2008-05-27 15:15:00,101.205,101.205,101.105,101.135,702000000.0
2008-05-27 15:30:00,101.135,101.18,101.085,101.105,440500000.0
2008-05-27 15:45:00,101.105,101.17,101.06,101.06,570200000.0
2008-05-27 16:00:00,101.06,101.115,100.995,101.045,1005600000.0
2008-05-27 16:15:00,101.05,101.095,101.005,101.06,628400000.0
2008-05-27 16:30:00,101.055,101.08,100.985,101.035,405000000.0
2008-05-27 16:45:00,101.045,101.115,101.01,101.085,700200000.0
2008-05-27 17:00:00,101.09,101.115,101.045,101.05,535200000.0
2008-05-27 17:15:00,101.055,101.09,101.01,101.055,516700000.0
2008-05-27 17:30:00,101.06,101.125,101.055,101.085,421300000.0
2008-05-27 17:45:00,101.075,101.14,101.06,101.085,457300000.0
2008-05-27 18:00:00,101.085,101.16,101.08,101.115,320500000.0
2008-05-27 18:15:00,101.11,101.12,101.075,101.09,147100000.0
2008-05-27 18:30:00,101.095,101.145,101.045,101.135,259000000.0
2008-05-27 18:45:00,101.14,101.165,101.06,101.135,334300000.0
2008-05-27 19:00:00,101.135,101.155,101.105,101.135,144900000.0
2008-05-27 19:15:00,101.135,101.165,101.125,101.145,67400000.0
2008-05-27 19:30:00,101.145,101.18,101.115,101.135,164700000.0
2008-05-27 19:45:00,101.135,101.155,101.105,101.125,182500000.0
2008-05-27 20:00:00,101.115,101.135,101.045,101.045,313700000.0
2008-05-27 20:15:00,101.06,101.075,101.015,101.035,316000000.0
2008-05-27 20:30:00,101.04,101.075,100.955,100.965,484500000.0
2008-05-27 20:45:00,100.965,100.99,100.89,100.915,917500000.0
2008-05-27 21:00:00,100.915,100.955,100.875,100.895,231100000.0
2008-05-27 21:15:00,100.895,100.945,100.855,100.86,222500000.0
2008-05-27 21:30:00,100.865,100.9,100.765,100.815,290200000.0
2008-05-27 21:45:00,100.82,100.845,100.775,100.8,187000000.0
2008-05-27 22:00:00,100.8,100.875,100.76,100.82,136900000.0
2008-05-27 22:15:00,100.815,100.86,100.8,100.835,86200000.0
2008-05-27 22:30:00,100.83,100.845,100.815,100.835,33100000.0
2008-05-27 22:45:00,100.825,100.835,100.773,100.825,37300000.0
2008-05-27 23:00:00,100.79,100.83,100.75,100.78,540000000.0
2008-05-27 23:15:00,100.76,100.8,100.724,100.77,662899992.0
2008-05-27 23:30:00,100.77,100.8,100.7,100.78,504100000.0
2008-05-27 23:45:00,100.78,100.8,100.684,100.76,685199997.0
2008-05-28 00:00:00,100.75,100.84,100.732,100.757,626599996.0
2008-05-28 00:15:00,100.78,100.8,100.737,100.78,879299999.0
2008-05-28 00:30:00,100.78,100.84,100.76,100.82,1516800000.0
2008-05-28 00:45:00,100.801,100.84,100.77,100.82,1513699998.0
2008-05-28 01:00:00,100.82,100.87,100.8,100.85,772099998.0
2008-05-28 01:15:00,100.85,100.85,100.775,100.79,691900000.0
2008-05-28 01:30:00,100.785,100.825,100.711,100.82,249100000.0
2008-05-28 01:45:00,100.82,100.86,100.795,100.82,195800000.0
2008-05-28 02:00:00,100.825,100.89,100.79,100.865,328900000.0
2008-05-28 02:15:00,100.87,100.875,100.795,100.83,374100000.0
2008-05-28 02:30:00,100.83,100.845,100.76,100.78,268400000.0
2008-05-28 02:45:00,100.775,100.785,100.705,100.715,355300000.0
2008-05-28 03:00:00,100.72,100.78,100.7,100.75,649200000.0
2008-05-28 03:15:00,100.755,100.78,100.7,100.745,367500000.0
2008-05-28 03:30:00,100.75,100.835,100.75,100.785,237400000.0
2008-05-28 03:45:00,100.785,100.915,100.775,100.89,147000000.0
2008-05-28 04:00:00,100.89,100.89,100.775,100.825,255800000.0
2008-05-28 04:15:00,100.83,100.85,100.76,100.82,730399999.0
2008-05-28 04:30:00,100.82,100.85,100.78,100.82,232500000.0
2008-05-28 04:45:00,100.815,100.86,100.746,100.845,124600000.0
2008-05-28 05:00:00,100.85,100.86,100.782,100.84,45200000.0
2008-05-28 05:15:00,100.845,100.875,100.78,100.815,601100000.0
2008-05-28 05:30:00,100.808,100.855,100.78,100.81,57500000.0
2008-05-28 05:45:00,100.815,100.87,100.809,100.855,165800000.0
2008-05-28 06:00:00,100.86,100.86,100.785,100.85,149200000.0
2008-05-28 06:15:00,100.855,100.86,100.785,100.82,85700000.0
2008-05-28 06:30:00,100.815,100.84,100.8,100.81,41200000.0
2008-05-28 06:45:00,100.81,100.92,100.73,100.845,874200001.0
2008-05-28 07:00:00,100.85,100.855,100.78,100.81,564600000.0
2008-05-28 07:15:00,100.81,100.865,100.8,100.815,578900000.0
2008-05-28 07:30:00,100.82,100.9,100.81,100.87,375200000.0
2008-05-28 07:45:00,100.87,100.935,100.84,100.92,676600000.0
2008-05-28 08:00:00,100.92,100.97,100.89,100.97,784700000.0
2008-05-28 08:15:00,100.97,101.095,100.96,100.99,411800000.0
2008-05-28 08:30:00,100.99,101.16,100.965,101.145,382800000.0
2008-05-28 08:45:00,101.14,101.15,101.09,101.135,559200000.0
2008-05-28 09:00:00,101.135,101.2,101.075,101.19,513700000.0
2008-05-28 09:15:00,101.19,101.27,101.18,101.24,461200000.0
2008-05-28 09:30:00,101.24,101.27,101.2,101.215,415800000.0
2008-05-28 09:45:00,101.215,101.25,101.165,101.23,603200000.0
2008-05-28 10:00:00,101.25,101.295,101.09,101.16,888900000.0
2008-05-28 10:15:00,101.16,101.23,101.11,101.145,752100000.0
2008-05-28 10:30:00,101.14,101.23,101.135,101.19,445400000.0
2008-05-28 10:45:00,101.185,101.21,101.045,101.05,452000000.0
2008-05-28 11:00:00,101.055,101.1,100.925,101.1,824400000.0
2008-05-28 11:15:00,101.095,101.155,101.045,101.115,575200000.0
2008-05-28 11:30:00,101.12,101.235,101.105,101.155,2037300000.0
2008-05-28 11:45:00,101.16,101.195,101.085,101.095,407180000.0
2008-05-28 12:00:00,101.085,101.185,101.065,101.125,489100000.0
2008-05-28 12:15:00,101.125,101.145,101.055,101.08,547800000.0
2008-05-28 12:30:00,101.075,101.14,101.07,101.1,408800000.0
2008-05-28 12:45:00,101.095,101.17,101.055,101.065,367700000.0
2008-05-28 13:00:00,101.065,101.105,100.975,101.035,602600000.0
2008-05-28 13:15:00,101.035,101.04,100.91,101.005,854100000.0
2008-05-28 13:30:00,101.005,101.01,100.915,101.005,396300000.0
2008-05-28 13:45:00,101.005,101.04,100.925,100.955,418300000.0
2008-05-28 14:00:00,100.96,100.98,100.895,100.915,256600000.0
2008-05-28 14:15:00,100.92,101.005,100.855,100.9,579400000.0
2008-05-28 14:30:00,100.9,101.075,100.775,101.045,1291799997.0
2008-05-28 14:45:00,101.05,101.07,100.995,101.02,699700001.0
2008-05-28 15:00:00,101.02,101.08,100.984,101.0,812200001.0
2008-05-28 15:15:00,101.0,101.07,100.98,101.0,1446400000.0
2008-05-28 15:30:00,101.0,101.02,100.97,100.99,2288900000.0
2008-05-28 15:45:00,100.98,101.05,100.97,101.03,1930799999.0
2008-05-28 16:00:00,101.04,101.04,100.93,100.99,1084000000.0
2008-05-28 16:15:00,100.99,100.99,100.81,100.81,1136000000.0
2008-05-28 16:30:00,100.83,100.89,100.77,100.88,803400003.0
2008-05-28 16:45:00,100.88,100.92,100.84,100.86,730800000.0
2008-05-28 17:00:00,100.86,100.9,100.78,100.8,2039399999.0
2008-05-28 17:15:00,100.78,100.81,100.702,100.76,845300000.0
2008-05-28 17:30:00,100.76,100.81,100.76,100.79,619700000.0
2008-05-28 17:45:00,100.79,100.86,100.764,100.84,506800000.0
2008-05-28 18:00:00,100.86,100.86,100.77,100.8,452000000.0
2008-05-28 18:15:00,100.8,100.84,100.743,100.83,353700000.0
2008-05-28 18:30:00,100.83,100.84,100.746,100.82,276200000.0
2008-05-28 18:45:00,100.82,100.84,100.777,100.83,217300000.0
2008-05-28 19:00:00,100.83,100.87,100.8,100.83,401700000.0
2008-05-28 19:15:00,100.83,100.88,100.83,100.83,478600000.0
2008-05-28 19:30:00,100.83,100.83,100.74,100.75,557700000.0
2008-05-28 19:45:00,100.722,100.8,100.696,100.8,620800001.0
2008-05-28 20:00:00,100.8,100.81,100.78,100.78,585200000.0
2008-05-28 20:15:00,100.78,100.83,100.743,100.783,548100000.0
2008-05-28 20:30:00,100.765,100.84,100.754,100.83,276100000.0
2008-05-28 20:45:00,100.81,100.84,100.778,100.84,145700000.0
2008-05-28 21:00:00,100.84,100.86,100.787,100.84,229100000.0
2008-05-28 21:15:00,100.84,100.89,100.84,100.88,383800000.0
2008-05-28 21:30:00,100.88,100.89,100.775,100.84,307100000.0
2008-05-28 21:45:00,100.84,100.93,100.778,100.93,263100000.0
2008-05-28 22:00:00,100.93,100.93,100.89,100.9,287400000.0
2008-05-28 22:15:00,100.9,100.91,100.844,100.9,182100000.0
2008-05-28 22:30:00,100.9,100.9,100.827,100.89,270300000.0
2008-05-28 22:45:00,100.88,100.91,100.85,100.85,201800000.0
2008-05-28 23:00:00,100.85,100.85,100.79,100.85,148200000.0
2008-05-28 23:15:00,100.83,100.87,100.8,100.86,277700000.0
2008-05-28 23:30:00,100.86,100.91,100.86,100.86,393000000.0
2008-05-28 23:45:00,100.87,100.89,100.842,100.88,443800000.0
2008-05-29 00:00:00,100.88,100.88,100.784,100.85,491500000.0
2008-05-29 00:15:00,100.85,100.94,100.84,100.94,329199999.0
2008-05-29 00:30:00,100.94,100.94,100.88,100.93,116800000.0
2008-05-29 00:45:00,100.94,100.94,100.89,100.94,134900000.0
2008-05-29 01:00:00,100.94,100.96,100.93,100.94,178900000.0
2008-05-29 01:15:00,100.94,100.94,100.875,100.94,244900000.0
2008-05-29 01:30:00,100.94,100.97,100.94,100.94,133000000.0
2008-05-29 01:45:00,100.94,100.94,100.89,100.895,208200000.0
2008-05-29 02:00:00,100.895,100.95,100.89,100.94,265300000.0
2008-05-29 02:15:00,100.94,100.965,100.862,100.94,307600000.0
2008-05-29 02:30:00,100.93,100.97,100.895,100.94,304800000.0
2008-05-29 02:45:00,100.94,101.0,100.88,100.995,520200000.0
2008-05-29 03:00:00,101.0,101.04,100.95,101.03,502600000.0
2008-05-29 03:15:00,101.025,101.025,100.96,100.985,281600000.0
2008-05-29 03:30:00,100.99,101.015,100.91,100.96,249700000.0
2008-05-29 03:45:00,100.97,101.035,100.96,101.01,290000000.0
2008-05-29 04:00:00,101.015,101.025,100.965,100.97,225500000.0
2008-05-29 04:15:00,100.97,101.02,100.965,101.0,299900000.0
2008-05-29 04:30:00,100.995,101.02,100.97,100.985,294500000.0
2008-05-29 04:45:00,100.98,100.985,100.857,100.96,298100000.0
2008-05-29 05:00:00,100.96,100.985,100.905,100.93,220300000.0
2008-05-29 05:15:00,100.93,100.955,100.9,100.915,220100000.0
2008-05-29 05:30:00,100.905,100.925,100.87,100.915,258200000.0
2008-05-29 05:45:00,100.91,100.935,100.83,100.86,414500000.0
2008-05-29 06:00:00,100.855,100.89,100.8,100.82,375400000.0
2008-05-29 06:15:00,100.82,100.86,100.81,100.85,476900000.0
2008-05-29 06:30:00,100.85,100.88,100.82,100.865,261600000.0
2008-05-29 06:45:00,100.865,100.905,100.85,100.89,352200000.0
2008-05-29 07:00:00,100.89,100.89,100.85,100.86,178000000.0
2008-05-29 07:15:00,100.86,100.895,100.84,100.85,336700000.0
2008-05-29 07:30:00,100.85,100.855,100.73,100.81,823400000.0
2008-05-29 07:45:00,100.81,100.88,100.76,100.85,1074200000.0
2008-05-29 08:00:00,100.85,100.85,100.62,100.68,1519299999.0
2008-05-29 08:15:00,100.68,100.74,100.63,100.71,1227300000.0
2008-05-29 08:30:00,100.71,100.755,100.66,100.67,895300000.0
2008-05-29 08:45:00,100.675,100.79,100.63,100.77,741500000.0
2008-05-29 09:00:00,100.76,100.83,100.71,100.78,816200000.0
2008-05-29 09:15:00,100.785,100.81,100.73,100.74,730400000.0
2008-05-29 09:30:00,100.74,100.83,100.72,100.77,563600000.0
2008-05-29 09:45:00,100.775,100.84,100.7,100.72,428600000.0
2008-05-29 10:00:00,100.72,100.85,100.69,100.7,750800000.0
2008-05-29 10:15:00,100.7,100.7,100.58,100.6,541700000.0
2008-05-29 10:30:00,100.6,100.68,100.59,100.64,608400000.0
2008-05-29 10:45:00,100.65,100.65,100.56,100.6,655700000.0
2008-05-29 11:00:00,100.6,100.64,100.55,100.595,341500000.0
2008-05-29 11:15:00,100.6,100.62,100.54,100.61,211700000.0
2008-05-29 11:30:00,100.61,100.625,100.56,100.58,307600000.0
2008-05-29 11:45:00,100.58,100.61,100.53,100.54,236900000.0
2008-05-29 12:00:00,100.535,100.57,100.53,100.535,256700000.0
2008-05-29 12:15:00,100.53,100.55,100.46,100.51,647300000.0
2008-05-29 12:30:00,100.51,100.52,100.46,100.46,473400000.0
2008-05-29 12:45:00,100.46,100.55,100.43,100.46,468800000.0
2008-05-29 13:00:00,100.46,100.59,100.44,100.57,390400000.0
2008-05-29 13:15:00,100.57,100.605,100.52,100.58,264700000.0
2008-05-29 13:30:00,100.58,100.69,100.54,100.56,665700000.0
2008-05-29 13:45:00,100.56,100.62,100.51,100.605,746300000.0
2008-05-29 14:00:00,100.615,100.615,100.52,100.52,663000000.0
2008-05-29 14:15:00,100.52,100.61,100.49,100.56,483700000.0
2008-05-29 14:30:00,100.56,100.63,100.53,100.61,552800000.0
2008-05-29 14:45:00,100.61,100.65,100.51,100.525,603300000.0
2008-05-29 15:00:00,100.535,100.54,100.4,100.45,808000000.0
2008-05-29 15:15:00,100.45,100.48,100.38,100.38,801300000.0
2008-05-29 15:30:00,100.38,100.455,100.38,100.445,755100000.0
2008-05-29 15:45:00,100.45,100.53,100.435,100.53,667500000.0
2008-05-29 16:00:00,100.54,100.58,100.5,100.53,353000000.0
2008-05-29 16:15:00,100.53,100.54,100.44,100.48,683500000.0
2008-05-29 16:30:00,100.48,100.62,100.46,100.585,1057800000.0
2008-05-29 16:45:00,100.58,100.63,100.55,100.63,844000000.0
2008-05-29 17:00:00,100.61,100.64,100.58,100.61,784400000.0
2008-05-29 17:15:00,100.61,100.64,100.59,100.62,636400000.0
2008-05-29 17:30:00,100.62,100.69,100.61,100.68,699700000.0
2008-05-29 17:45:00,100.68,100.74,100.63,100.66,1354400000.0
2008-05-29 18:00:00,100.66,100.67,100.48,100.48,1110100000.0
2008-05-29 18:15:00,100.48,100.54,100.48,100.51,286800000.0
2008-05-29 18:30:00,100.5,100.59,100.5,100.55,602000000.0
2008-05-29 18:45:00,100.55,100.57,100.48,100.51,502100000.0
2008-05-29 19:00:00,100.52,100.66,100.49,100.65,527900000.0
2008-05-29 19:15:00,100.66,100.7,100.59,100.61,648900000.0
2008-05-29 19:30:00,100.61,100.63,100.58,100.61,389200000.0
2008-05-29 19:45:00,100.6,100.63,100.52,100.56,716000000.0
2008-05-29 20:00:00,100.565,100.59,100.55,100.55,351700000.0
2008-05-29 20:15:00,100.55,100.59,100.5,100.54,434300000.0
2008-05-29 20:30:00,100.54,100.61,100.53,100.59,275600000.0
2008-05-29 20:45:00,100.59,100.61,100.53,100.55,423100000.0
2008-05-29 21:00:00,100.55,100.56,100.48,100.5,384700000.0
2008-05-29 21:15:00,100.5,100.535,100.47,100.53,446700000.0
2008-05-29 21:30:00,100.52,100.57,100.52,100.53,161000000.0
2008-05-29 21:45:00,100.53,100.59,100.53,100.56,199000000.0
2008-05-29 22:00:00,100.56,100.58,100.56,100.56,86700000.0
2008-05-29 22:15:00,100.56,100.58,100.55,100.56,67400000.0
2008-05-29 22:30:00,100.56,100.56,100.49,100.53,172700000.0
2008-05-29 22:45:00,100.53,100.57,100.51,100.56,152700000.0
2008-05-29 23:00:00,100.48,100.649,100.45,100.5,101400000.0
2008-05-29 23:15:00,100.56,100.61,100.476,100.58,130300000.0
2008-05-29 23:30:00,100.58,100.59,100.508,100.58,359000000.0
2008-05-29 23:45:00,100.58,100.63,100.522,100.537,810800000.0
2008-05-30 00:00:00,100.59,100.59,100.462,100.59,548200000.0
2008-05-30 00:15:00,100.59,100.59,100.473,100.56,369700000.0
2008-05-30 00:30:00,100.495,100.56,100.46,100.56,1943500003.0
2008-05-30 00:45:00,100.53,100.56,100.472,100.498,2819099997.0
2008-05-30 01:00:00,100.56,100.57,100.473,100.51,1519000002.0
2008-05-30 01:15:00,100.529,100.57,100.456,100.502,827200000.0
2008-05-30 01:30:00,100.545,100.605,100.54,100.58,192000000.0
2008-05-30 01:45:00,100.58,100.62,100.495,100.58,656300000.0
2008-05-30 02:00:00,100.59,100.61,100.53,100.595,281500000.0
2008-05-30 02:15:00,100.6,100.635,100.56,100.635,351600000.0
2008-05-30 02:30:00,100.64,100.69,100.62,100.655,415000000.0
2008-05-30 02:45:00,100.66,100.74,100.64,100.65,484200000.0
2008-05-30 03:00:00,100.66,100.71,100.64,100.71,335800000.0
2008-05-30 03:15:00,100.71,100.71,100.65,100.67,305600000.0
2008-05-30 03:30:00,100.67,100.68,100.605,100.635,442200000.0
2008-05-30 03:45:00,100.63,100.645,100.58,100.615,267100000.0
2008-05-30 04:00:00,100.615,100.625,100.56,100.62,529400000.0
2008-05-30 04:15:00,100.62,100.655,100.61,100.64,430800000.0
2008-05-30 04:30:00,100.64,100.685,100.62,100.665,161000000.0
2008-05-30 04:45:00,100.66,100.68,100.595,100.61,483300000.0
2008-05-30 05:00:00,100.61,100.64,100.6,100.62,314700000.0
2008-05-30 05:15:00,100.62,100.62,100.535,100.59,463300000.0
2008-05-30 05:30:00,100.59,100.61,100.54,100.575,494300000.0
2008-05-30 05:45:00,100.575,100.59,100.55,100.55,242400000.0
2008-05-30 06:00:00,100.56,100.58,100.53,100.57,191700000.0
2008-05-30 06:15:00,100.57,100.585,100.55,100.57,177900000.0
2008-05-30 06:30:00,100.57,100.625,100.545,100.585,222600000.0
2008-05-30 06:45:00,100.59,100.61,100.56,100.575,244300000.0
2008-05-30 07:00:00,100.57,100.59,100.545,100.555,314900000.0
2008-05-30 07:15:00,100.555,100.59,100.46,100.5,747800000.0
2008-05-30 07:30:00,100.5,100.55,100.48,100.53,591300000.0
2008-05-30 07:45:00,100.54,100.545,100.495,100.53,547800000.0
2008-05-30 08:00:00,100.52,100.525,100.32,100.44,1487600000.0
2008-05-30 08:15:00,100.44,100.47,100.38,100.38,1178800000.0
2008-05-30 08:30:00,100.38,100.41,100.31,100.335,789400000.0
2008-05-30 08:45:00,100.34,100.36,100.28,100.31,1125200000.0
2008-05-30 09:00:00,100.31,100.42,100.3,100.3,1142000000.0
2008-05-30 09:15:00,100.3,100.33,100.24,100.26,1406100000.0
2008-05-30 09:30:00,100.26,100.3,100.2,100.29,835700000.0
2008-05-30 09:45:00,100.29,100.33,100.225,100.25,621000000.0
2008-05-30 10:00:00,100.25,100.3,100.22,100.29,642900000.0
2008-05-30 10:15:00,100.29,100.34,100.26,100.32,583100000.0
2008-05-30 10:30:00,100.32,100.43,100.31,100.41,702000000.0
2008-05-30 10:45:00,100.41,100.43,100.32,100.36,858300000.0
2008-05-30 11:00:00,100.37,100.44,100.36,100.42,1023900000.0
2008-05-30 11:15:00,100.42,100.44,100.33,100.4,605900000.0
2008-05-30 11:30:00,100.4,100.41,100.33,100.38,588400000.0
2008-05-30 11:45:00,100.38,100.43,100.36,100.39,670000000.0
2008-05-30 12:00:00,100.39,100.42,100.34,100.4,627300000.0
2008-05-30 12:15:00,100.39,100.49,100.38,100.475,533700000.0
2008-05-30 12:30:00,100.48,100.55,100.45,100.54,755000000.0
2008-05-30 12:45:00,100.54,100.64,100.53,100.61,682900000.0
2008-05-30 13:00:00,100.61,100.67,100.57,100.65,835200000.0
2008-05-30 13:15:00,100.65,100.71,100.62,100.69,648800000.0
2008-05-30 13:30:00,100.69,100.71,100.65,100.67,513000000.0
2008-05-30 13:45:00,100.67,100.69,100.58,100.61,734700000.0
2008-05-30 14:00:00,100.61,100.62,100.57,100.59,667900000.0
2008-05-30 14:15:00,100.59,100.63,100.57,100.6,551000000.0
2008-05-30 14:30:00,100.6,100.65,100.56,100.62,1004800000.0
2008-05-30 14:45:00,100.62,100.7,100.58,100.69,887000000.0
2008-05-30 15:00:00,100.7,100.73,100.64,100.67,720200000.0
2008-05-30 15:15:00,100.67,100.82,100.67,100.75,1941780000.0
2008-05-30 15:30:00,100.75,100.8,100.74,100.76,1022400000.0
2008-05-30 15:45:00,100.76,100.79,100.64,100.65,1565600000.0
2008-05-30 16:00:00,100.65,100.77,100.63,100.77,1245200000.0
2008-05-30 16:15:00,100.77,100.81,100.735,100.785,1291000000.0
2008-05-30 16:30:00,100.78,100.89,100.77,100.89,2021100000.0
2008-05-30 16:45:00,100.88,101.04,100.83,101.02,2252500000.0
2008-05-30 17:00:00,101.025,101.18,101.02,101.11,2201700000.0
2008-05-30 17:15:00,101.11,101.11,101.03,101.09,2068400000.0
2008-05-30 17:30:00,101.09,101.13,101.04,101.11,1937600000.0
2008-05-30 17:45:00,101.11,101.22,101.09,101.14,1863700000.0
2008-05-30 18:00:00,101.14,101.14,101.05,101.07,930700000.0
2008-05-30 18:15:00,101.07,101.09,101.01,101.02,628400000.0
2008-05-30 18:30:00,101.02,101.05,100.99,101.02,628100000.0
2008-05-30 18:45:00,101.02,101.09,101.01,101.05,669100000.0
2008-05-30 19:00:00,101.05,101.05,101.01,101.03,599800000.0
2008-05-30 19:15:00,101.035,101.07,101.01,101.03,474400000.0
2008-05-30 19:30:00,101.03,101.09,101.01,101.08,785900000.0
2008-05-30 19:45:00,101.08,101.13,101.06,101.13,1368600000.0
2008-05-30 20:00:00,101.13,101.14,101.08,101.14,1004600000.0
2008-05-30 20:15:00,101.14,101.18,101.105,101.13,652200000.0
2008-05-30 20:30:00,101.13,101.19,101.12,101.16,746800000.0
2008-05-30 20:45:00,101.16,101.17,101.1,101.13,834900000.0
2008-05-30 21:00:00,101.13,101.19,101.13,101.15,328500000.0
2008-05-30 21:15:00,101.16,101.18,101.1,101.17,490400000.0
2008-05-30 21:30:00,101.17,101.17,101.1,101.13,381000000.0
2008-05-30 21:45:00,101.13,101.14,101.1,101.12,197300000.0
2008-05-30 22:00:00,101.125,101.17,101.12,101.14,217200000.0
2008-05-30 22:15:00,101.14,101.34,101.14,101.2,704900000.0
2008-05-30 22:30:00,101.2,101.28,101.19,101.28,440500000.0
2008-05-30 22:45:00,101.28,101.28,101.22,101.22,642100000.0
2008-06-01 23:00:00,100.89,101.18,100.883,101.17,560200000.0
2008-06-01 23:15:00,101.16,101.25,101.04,101.06,472900000.0
2008-06-01 23:30:00,101.045,101.06,100.98,101.0,263900000.0
2008-06-01 23:45:00,101.0,101.06,100.98,100.99,295900000.0
2008-06-02 00:00:00,100.99,101.05,100.935,101.03,551600000.0
2008-06-02 00:15:00,101.03,101.11,100.95,100.99,369200000.0
2008-06-02 00:30:00,101.0,101.13,100.98,101.07,388300000.0
2008-06-02 00:45:00,101.07,101.14,101.04,101.12,584700000.0
2008-06-02 01:00:00,101.13,101.13,101.06,101.11,555200000.0
2008-06-02 01:15:00,101.11,101.15,101.11,101.12,226100000.0
2008-06-02 01:30:00,101.11,101.21,101.11,101.11,676900000.0
2008-06-02 01:45:00,101.11,101.18,101.11,101.14,295300000.0
2008-06-02 02:00:00,101.13,101.15,101.11,101.11,635100000.0
2008-06-02 02:15:00,101.11,101.11,101.01,101.05,925300000.0
2008-06-02 02:30:00,101.05,101.1,101.0,101.06,470500000.0
2008-06-02 02:45:00,101.06,101.12,101.01,101.03,776300000.0
2008-06-02 03:00:00,101.03,101.06,100.97,101.01,1025900000.0
2008-06-02 03:15:00,101.01,101.07,101.0,101.04,882600000.0
2008-06-02 03:30:00,101.04,101.05,101.01,101.01,1102300000.0
2008-06-02 03:45:00,101.01,101.045,100.98,101.03,607900000.0
2008-06-02 04:00:00,101.03,101.07,101.01,101.06,572200000.0
2008-06-02 04:15:00,101.06,101.06,100.96,100.99,506600000.0
2008-06-02 04:30:00,100.99,101.01,100.96,100.96,338500000.0
2008-06-02 04:45:00,100.97,100.98,100.95,100.95,397900000.0
2008-06-02 05:00:00,100.95,100.99,100.95,100.96,302600000.0
2008-06-02 05:15:00,100.96,101.03,100.96,101.01,144600000.0
2008-06-02 05:30:00,101.0,101.07,101.0,101.05,485000000.0
2008-06-02 05:45:00,101.05,101.05,101.015,101.02,394000000.0
2008-06-02 06:00:00,101.02,101.07,101.01,101.05,347400000.0
2008-06-02 06:15:00,101.05,101.06,101.01,101.01,451500000.0
2008-06-02 06:30:00,101.01,101.05,100.96,101.01,640700000.0
2008-06-02 06:45:00,101.01,101.06,100.99,101.04,542300000.0
2008-06-02 07:00:00,101.04,101.04,101.01,101.01,427100000.0
2008-06-02 07:15:00,101.01,101.045,101.01,101.04,279400000.0
2008-06-02 07:30:00,101.04,101.04,100.95,100.95,825800000.0
2008-06-02 07:45:00,100.95,101.045,100.94,101.0,1194700000.0
2008-06-02 08:00:00,101.0,101.01,100.91,100.92,846500000.0
2008-06-02 08:15:00,100.92,101.0,100.9,100.97,1586100000.0
2008-06-02 08:30:00,100.97,101.01,100.915,100.97,1362000000.0
2008-06-02 08:45:00,100.96,101.04,100.95,100.99,1334900000.0
2008-06-02 09:00:00,100.99,101.01,100.82,100.82,2808800000.0
2008-06-02 09:15:00,100.82,100.87,100.77,100.81,1805600000.0
2008-06-02 09:30:00,100.815,100.85,100.7,100.75,1991800000.0
2008-06-02 09:45:00,100.75,100.83,100.74,100.78,1154900000.0
2008-06-02 10:00:00,100.79,100.83,100.69,100.73,1920800000.0
2008-06-02 10:15:00,100.74,100.75,100.605,100.61,2232100000.0
2008-06-02 10:30:00,100.605,100.755,100.58,100.72,1660000000.0
2008-06-02 10:45:00,100.71,100.76,100.61,100.74,2498600000.0
2008-06-02 11:00:00,100.74,100.77,100.66,100.68,1848400000.0
2008-06-02 11:15:00,100.67,100.71,100.65,100.71,1214100000.0
2008-06-02 11:30:00,100.71,100.74,100.67,100.7,1851700000.0
2008-06-02 11:45:00,100.7,100.74,100.65,100.74,1594100000.0
2008-06-02 12:00:00,100.74,100.82,100.71,100.8,1695200000.0
2008-06-02 12:15:00,100.8,100.83,100.68,100.72,1697100000.0
2008-06-02 12:30:00,100.72,100.75,100.65,100.65,1584200000.0
2008-06-02 12:45:00,100.65,100.7,100.61,100.65,1638100000.0
2008-06-02 13:00:00,100.64,100.64,100.56,100.57,839500000.0
2008-06-02 13:15:00,100.57,100.66,100.56,100.59,1279700000.0
2008-06-02 13:30:00,100.59,100.63,100.56,100.58,920900000.0
2008-06-02 13:45:00,100.58,100.6,100.5,100.51,1632600000.0
2008-06-02 14:00:00,100.5,100.53,100.46,100.5,1514000000.0
2008-06-02 14:15:00,100.5,100.5,100.37,100.37,1794900000.0
2008-06-02 14:30:00,100.37,100.43,100.33,100.34,1552100000.0
2008-06-02 14:45:00,100.34,100.44,100.33,100.39,1441200000.0
2008-06-02 15:00:00,100.39,100.39,100.3,100.3,1810600000.0
2008-06-02 15:15:00,100.3,100.35,100.28,100.33,1029000000.0
2008-06-02 15:30:00,100.33,100.36,100.3,100.35,776500000.0
2008-06-02 15:45:00,100.35,100.39,100.31,100.33,1353800000.0
2008-06-02 16:00:00,100.35,100.42,100.27,100.41,2061400000.0
2008-06-02 16:15:00,100.4,100.44,100.36,100.4,1626000000.0
2008-06-02 16:30:00,100.4,100.46,100.35,100.46,1877900000.0
2008-06-02 16:45:00,100.46,100.46,100.39,100.4,1683200000.0
2008-06-02 17:00:00,100.4,100.51,100.38,100.49,2556400000.0
2008-06-02 17:15:00,100.49,100.52,100.425,100.5,2496700000.0
2008-06-02 17:30:00,100.5,100.52,100.42,100.48,1178900000.0
2008-06-02 17:45:00,100.48,100.62,100.46,100.6,1934200000.0
2008-06-02 18:00:00,100.6,100.63,100.57,100.6,976500000.0
2008-06-02 18:15:00,100.59,100.62,100.55,100.58,932200000.0
2008-06-02 18:30:00,100.58,100.84,100.51,100.8,1750800000.0
2008-06-02 18:45:00,100.8,100.85,100.73,100.76,1500200000.0
2008-06-02 19:00:00,100.76,100.86,100.76,100.79,1100600000.0
2008-06-02 19:15:00,100.79,100.8,100.72,100.73,957000000.0
2008-06-02 19:30:00,100.73,100.785,100.71,100.78,735500000.0
2008-06-02 19:45:00,100.78,100.795,100.71,100.72,553200000.0
2008-06-02 20:00:00,100.72,100.75,100.63,100.7,1210900000.0
2008-06-02 20:15:00,100.7,100.805,100.69,100.79,596800000.0
2008-06-02 20:30:00,100.79,100.8,100.7,100.71,499700000.0
2008-06-02 20:45:00,100.72,100.8,100.71,100.75,475800000.0
2008-06-02 21:00:00,100.74,100.79,100.71,100.73,238300000.0
2008-06-02 21:15:00,100.73,100.78,100.71,100.735,346600000.0
2008-06-02 21:30:00,100.72,100.775,100.71,100.73,218500000.0
2008-06-02 21:45:00,100.73,100.815,100.71,100.74,407600000.0
2008-06-02 22:00:00,100.745,100.81,100.735,100.77,197800000.0
2008-06-02 22:15:00,100.76,100.77,100.72,100.74,153400000.0
2008-06-02 22:30:00,100.75,100.76,100.71,100.76,134800000.0
2008-06-02 22:45:00,100.76,100.76,100.6,100.63,374700000.0
2008-06-02 23:00:00,100.61,100.67,100.61,100.64,94100000.0
2008-06-02 23:15:00,100.635,100.73,100.63,100.69,449500000.0
2008-06-02 23:30:00,100.685,100.72,100.595,100.631,219800000.0
2008-06-02 23:45:00,100.62,100.68,100.57,100.64,187400000.0
2008-06-03 00:00:00,100.645,100.74,100.615,100.725,295100000.0
2008-06-03 00:15:00,100.72,100.805,100.71,100.75,441200000.0
2008-06-03 00:30:00,100.75,100.77,100.72,100.77,94100000.0
2008-06-03 00:45:00,100.77,100.77,100.69,100.695,299800000.0
2008-06-03 01:00:00,100.7,100.74,100.68,100.68,211000000.0
2008-06-03 01:15:00,100.68,100.73,100.67,100.7,94400000.0
2008-06-03 01:30:00,100.69,100.71,100.61,100.65,195400000.0
2008-06-03 01:45:00,100.65,100.69,100.63,100.66,173000000.0
2008-06-03 02:00:00,100.65,100.69,100.62,100.69,236900000.0
2008-06-03 02:15:00,100.69,100.72,100.62,100.63,459800000.0
2008-06-03 02:30:00,100.64,100.68,100.63,100.68,124700000.0
2008-06-03 02:45:00,100.68,100.7,100.61,100.68,295800000.0
2008-06-03 03:00:00,100.68,100.69,100.62,100.64,280900000.0
2008-06-03 03:15:00,100.63,100.72,100.63,100.71,394200000.0
2008-06-03 03:30:00,100.66,100.75,100.649,100.74,433000000.0
2008-06-03 03:45:00,100.75,100.81,100.66,100.69,461000000.0
2008-06-03 04:00:00,100.69,100.73,100.66,100.665,448200000.0
2008-06-03 04:15:00,100.665,100.75,100.65,100.75,562100000.0
2008-06-03 04:30:00,100.75,100.8,100.73,100.73,477600000.0
2008-06-03 04:45:00,100.73,100.78,100.73,100.75,365500000.0
2008-06-03 05:00:00,100.75,100.77,100.72,100.76,242600000.0
2008-06-03 05:15:00,100.76,100.76,100.692,100.72,186700000.0
2008-06-03 05:30:00,100.72,100.74,100.7,100.7,217500000.0
2008-06-03 05:45:00,100.7,100.8,100.7,100.73,284400000.0
2008-06-03 06:00:00,100.73,100.76,100.61,100.62,842400000.0
2008-06-03 06:15:00,100.62,100.71,100.6,100.625,638500000.0
2008-06-03 06:30:00,100.62,100.67,100.595,100.67,581300000.0
2008-06-03 06:45:00,100.67,100.67,100.51,100.61,1069500000.0
2008-06-03 07:00:00,100.61,100.69,100.6,100.68,908800000.0
2008-06-03 07:15:00,100.68,100.68,100.53,100.61,968400000.0
2008-06-03 07:30:00,100.61,100.71,100.59,100.62,1132600000.0
2008-06-03 07:45:00,100.63,100.82,100.63,100.8,789500000.0
2008-06-03 08:00:00,100.79,100.81,100.71,100.725,602582800.0
2008-06-03 08:15:00,100.72,100.82,100.685,100.72,674800000.0
2008-06-03 08:30:00,100.725,100.885,100.71,100.84,997300000.0
2008-06-03 08:45:00,100.83,100.83,100.69,100.75,798100000.0
2008-06-03 09:00:00,100.75,100.8,100.69,100.77,828300000.0
2008-06-03 09:15:00,100.765,100.85,100.76,100.8,875300000.0
2008-06-03 09:30:00,100.8,100.93,100.785,100.86,836400000.0
2008-06-03 09:45:00,100.86,101.0,100.83,100.99,756400000.0
2008-06-03 10:00:00,100.99,101.04,100.91,101.03,653100000.0
2008-06-03 10:15:00,101.03,101.05,100.95,101.0,713200000.0
2008-06-03 10:30:00,101.0,101.1,100.92,101.04,905000000.0
2008-06-03 10:45:00,101.04,101.17,101.0,101.095,838800000.0
2008-06-03 11:00:00,101.1,101.13,101.0,101.04,669300000.0
2008-06-03 11:15:00,101.05,101.14,101.02,101.09,804500000.0
2008-06-03 11:30:00,101.09,101.16,101.035,101.08,621400000.0
2008-06-03 11:45:00,101.08,101.16,101.06,101.13,416800000.0
2008-06-03 12:00:00,101.13,101.22,101.13,101.21,627600000.0
2008-06-03 12:15:00,101.21,101.21,101.14,101.18,492300000.0
2008-06-03 12:30:00,101.18,101.19,101.12,101.16,659400000.0
2008-06-03 12:45:00,101.16,101.19,101.14,101.15,444300000.0
2008-06-03 13:00:00,101.15,101.18,101.12,101.16,580300000.0
2008-06-03 13:15:00,101.165,101.19,101.1,101.15,685100000.0
2008-06-03 13:30:00,101.15,101.15,101.075,101.11,478500000.0
2008-06-03 13:45:00,101.11,101.23,101.06,101.22,674200000.0
2008-06-03 14:00:00,101.21,101.26,101.13,101.17,581200000.0
2008-06-03 14:15:00,101.17,101.3,101.165,101.29,635600000.0
2008-06-03 14:30:00,101.3,101.31,101.145,101.21,526900000.0
2008-06-03 14:45:00,101.21,101.29,101.21,101.26,416200000.0
2008-06-03 15:00:00,101.26,101.305,100.95,101.07,1242100000.0
2008-06-03 15:15:00,101.065,101.1,100.65,100.68,1234100000.0
2008-06-03 15:30:00,100.68,100.82,100.67,100.74,977000000.0
2008-06-03 15:45:00,100.74,100.83,100.64,100.77,937700000.0
2008-06-03 16:00:00,100.78,100.805,100.53,100.66,1085500000.0
2008-06-03 16:15:00,100.65,100.76,100.61,100.73,847800000.0
2008-06-03 16:30:00,100.74,100.78,100.68,100.73,651300000.0
2008-06-03 16:45:00,100.73,100.86,100.695,100.86,707000000.0
2008-06-03 17:00:00,100.86,100.95,100.8,100.83,869900000.0
2008-06-03 17:15:00,100.83,100.84,100.76,100.795,814600000.0
2008-06-03 17:30:00,100.79,100.84,100.77,100.83,844900000.0
2008-06-03 17:45:00,100.83,100.87,100.78,100.86,631000000.0
2008-06-03 18:00:00,100.86,100.87,100.795,100.83,458300000.0
2008-06-03 18:15:00,100.83,100.87,100.8,100.825,342700000.0
2008-06-03 18:30:00,100.83,100.835,100.75,100.76,394200000.0
2008-06-03 18:45:00,100.76,100.82,100.735,100.785,336000000.0
2008-06-03 19:00:00,100.79,100.84,100.77,100.8,311800000.0
2008-06-03 19:15:00,100.8,100.83,100.69,100.73,663500000.0
2008-06-03 19:30:00,100.73,100.98,100.7,100.91,894300000.0
2008-06-03 19:45:00,100.91,100.97,100.86,100.88,917100000.0
2008-06-03 20:00:00,100.87,100.97,100.87,100.87,866500000.0
2008-06-03 20:15:00,100.87,100.95,100.85,100.89,817800000.0
2008-06-03 20:30:00,100.89,100.92,100.81,100.86,787400000.0
2008-06-03 20:45:00,100.86,100.88,100.81,100.82,522300000.0
2008-06-03 21:00:00,100.81,100.91,100.79,100.83,664200000.0
2008-06-03 21:15:00,100.835,100.9,100.81,100.88,357700000.0
2008-06-03 21:30:00,100.885,101.015,100.86,100.93,419500000.0
2008-06-03 21:45:00,100.93,100.95,100.87,100.88,216900000.0
2008-06-03 22:00:00,100.88,100.93,100.87,100.91,155300000.0
2008-06-03 22:15:00,100.9,100.92,100.88,100.92,66000000.0
2008-06-03 22:30:00,100.92,100.93,100.855,100.865,90000000.0
2008-06-03 22:45:00,100.86,100.89,100.78,100.78,253800000.0
2008-06-03 23:00:00,100.8,100.85,100.76,100.81,224900000.0
2008-06-03 23:15:00,100.795,100.83,100.78,100.82,143900000.0
2008-06-03 23:30:00,100.83,100.85,100.75,100.76,518100000.0
2008-06-03 23:45:00,100.76,100.79,100.7,100.72,533400000.0
2008-06-04 00:00:00,100.71,100.78,100.71,100.77,545500000.0
2008-06-04 00:15:00,100.77,100.88,100.77,100.88,259700000.0
2008-06-04 00:30:00,100.87,100.9,100.805,100.84,172100000.0
2008-06-04 00:45:00,100.84,100.925,100.82,100.88,251400000.0
2008-06-04 01:00:00,100.87,100.895,100.84,100.88,171100000.0
2008-06-04 01:15:00,100.89,100.935,100.85,100.91,119400000.0
2008-06-04 01:30:00,100.905,100.915,100.845,100.885,176800000.0
2008-06-04 01:45:00,100.88,100.915,100.81,100.86,294192300.0
2008-06-04 02:00:00,100.86,100.92,100.78,100.85,463123530.0
2008-06-04 02:15:00,100.85,100.94,100.84,100.89,812100000.0
2008-06-04 02:30:00,100.89,100.91,100.83,100.84,1096300000.0
2008-06-04 02:45:00,100.84,100.9,100.82,100.87,1091800000.0
2008-06-04 03:00:00,100.87,100.93,100.85,100.92,920600000.0
2008-06-04 03:15:00,100.91,100.94,100.88,100.9,856300000.0
2008-06-04 03:30:00,100.9,100.95,100.86,100.89,1436100000.0
2008-06-04 03:45:00,100.89,100.9,100.83,100.85,1074400000.0
2008-06-04 04:00:00,100.85,100.88,100.8,100.85,1100200000.0
2008-06-04 04:15:00,100.84,100.88,100.8,100.87,1159400000.0
2008-06-04 04:30:00,100.87,100.9,100.8,100.9,527600000.0
2008-06-04 04:45:00,100.9,100.95,100.89,100.92,965000000.0
2008-06-04 05:00:00,100.92,100.93,100.86,100.87,1001900000.0
2008-06-04 05:15:00,100.87,100.92,100.85,100.9,821600000.0
2008-06-04 05:30:00,100.9,100.92,100.88,100.89,1094200000.0
2008-06-04 05:45:00,100.9,100.93,100.87,100.91,595000000.0
2008-06-04 06:00:00,100.91,100.95,100.88,100.9,924600000.0
2008-06-04 06:15:00,100.9,100.94,100.89,100.91,683000000.0
2008-06-04 06:30:00,100.91,100.94,100.89,100.92,769500000.0
2008-06-04 06:45:00,100.92,100.93,100.87,100.92,692100000.0
2008-06-04 07:00:00,100.92,100.94,100.85,100.92,1445400000.0
2008-06-04 07:15:00,100.92,100.95,100.85,100.89,991500000.0
2008-06-04 07:30:00,100.89,100.91,100.75,100.89,1791100000.0
2008-06-04 07:45:00,100.89,100.92,100.86,100.89,1092800000.0
2008-06-04 08:00:00,100.89,100.93,100.815,100.85,1433100000.0
2008-06-04 08:15:00,100.85,100.885,100.74,100.8,1519800000.0
2008-06-04 08:30:00,100.8,100.83,100.78,100.82,974700000.0
2008-06-04 08:45:00,100.82,100.83,100.74,100.77,701300000.0
2008-06-04 09:00:00,100.76,100.78,100.575,100.7,871500000.0
2008-06-04 09:15:00,100.68,100.69,100.56,100.62,818800000.0
2008-06-04 09:30:00,100.62,100.68,100.48,100.67,974800000.0
2008-06-04 09:45:00,100.67,100.74,100.63,100.72,725000000.0
2008-06-04 10:00:00,100.705,100.73,100.63,100.68,599200000.0
2008-06-04 10:15:00,100.68,100.77,100.6,100.76,851900000.0
2008-06-04 10:30:00,100.76,100.82,100.725,100.78,773800000.0
2008-06-04 10:45:00,100.78,100.87,100.71,100.74,568200000.0
2008-06-04 11:00:00,100.725,100.79,100.625,100.72,891200000.0
2008-06-04 11:15:00,100.72,100.76,100.66,100.71,682400000.0
2008-06-04 11:30:00,100.71,100.8,100.71,100.8,529200000.0
2008-06-04 11:45:00,100.79,100.84,100.73,100.82,647200000.0
2008-06-04 12:00:00,100.82,100.85,100.77,100.79,575100000.0
2008-06-04 12:15:00,100.795,100.8,100.68,100.73,428000000.0
2008-06-04 12:30:00,100.73,100.76,100.68,100.74,671300000.0
2008-06-04 12:45:00,100.73,100.8,100.72,100.76,582600000.0
2008-06-04 13:00:00,100.77,100.78,100.69,100.72,679700000.0
2008-06-04 13:15:00,100.72,100.79,100.69,100.75,439300000.0
2008-06-04 13:30:00,100.755,100.85,100.72,100.84,449300000.0
2008-06-04 13:45:00,100.84,100.91,100.81,100.84,522600000.0
2008-06-04 14:00:00,100.85,100.9,100.8,100.82,713700000.0
2008-06-04 14:15:00,100.78,101.03,100.78,100.875,1089600000.0
2008-06-04 14:30:00,100.87,100.94,100.85,100.9,795600000.0
2008-06-04 14:45:00,100.89,100.94,100.86,100.87,807300000.0
2008-06-04 15:00:00,100.87,100.89,100.8,100.82,754400000.0
2008-06-04 15:15:00,100.82,100.84,100.76,100.8,637400000.0
2008-06-04 15:30:00,100.8,100.82,100.72,100.78,1054600000.0
2008-06-04 15:45:00,100.78,100.89,100.74,100.84,1076600000.0
2008-06-04 16:00:00,100.84,101.01,100.79,100.92,1322200000.0
2008-06-04 16:15:00,100.925,100.98,100.86,100.94,928800000.0
2008-06-04 16:30:00,100.94,100.98,100.86,100.89,1103000000.0
2008-06-04 16:45:00,100.89,100.96,100.865,100.93,1052400000.0
2008-06-04 17:00:00,100.91,100.95,100.84,100.86,1063500000.0
2008-06-04 17:15:00,100.86,100.89,100.765,100.82,931000000.0
2008-06-04 17:30:00,100.82,100.86,100.8,100.8,619700000.0
2008-06-04 17:45:00,100.8,100.88,100.79,100.86,627500000.0
2008-06-04 18:00:00,100.86,100.88,100.8,100.81,408400000.0
2008-06-04 18:15:00,100.82,100.84,100.77,100.84,369900000.0
2008-06-04 18:30:00,100.84,100.86,100.72,100.79,673300000.0
2008-06-04 18:45:00,100.78,100.88,100.74,100.84,719500000.0
2008-06-04 19:00:00,100.84,100.88,100.8,100.82,631500000.0
2008-06-04 19:15:00,100.82,100.87,100.76,100.83,549500000.0
2008-06-04 19:30:00,100.82,100.84,100.79,100.82,392700000.0
2008-06-04 19:45:00,100.82,100.86,100.79,100.82,296100000.0
2008-06-04 20:00:00,100.83,100.88,100.8,100.83,420100000.0
2008-06-04 20:15:00,100.82,100.88,100.795,100.85,594000000.0
2008-06-04 20:30:00,100.85,100.9,100.82,100.84,504600000.0
2008-06-04 20:45:00,100.84,100.94,100.83,100.85,1176800000.0
2008-06-04 21:00:00,100.855,100.99,100.84,100.95,421200000.0
2008-06-04 21:15:00,100.95,101.005,100.89,100.93,522400000.0
2008-06-04 21:30:00,100.93,100.97,100.865,100.87,300100000.0
2008-06-04 21:45:00,100.87,100.975,100.84,100.92,304100000.0
2008-06-04 22:00:00,100.92,100.935,100.89,100.93,145200000.0
2008-06-04 22:15:00,100.925,100.94,100.88,100.905,103700000.0
2008-06-04 22:30:00,100.9,100.985,100.88,100.97,150000000.0
2008-06-04 22:45:00,100.965,100.98,100.885,100.91,136100000.0
2008-06-04 23:00:00,100.9,101.055,100.9,101.01,183700000.0
2008-06-04 23:15:00,101.005,101.08,100.98,101.015,250400000.0
2008-06-04 23:30:00,101.02,101.035,100.95,101.0,275600000.0
2008-06-04 23:45:00,101.0,101.0,100.92,100.95,662300000.0
2008-06-05 00:00:00,100.95,101.013,100.91,100.99,301000000.0
2008-06-05 00:15:00,100.99,101.0,100.951,100.98,132500000.0
2008-06-05 00:30:00,100.97,101.01,100.96,100.99,104000000.0
2008-06-05 00:45:00,100.985,101.04,100.94,100.95,428300000.0
2008-06-05 01:00:00,100.955,101.0,100.93,101.0,250300000.0
2008-06-05 01:15:00,100.995,101.02,100.98,101.0,94500000.0
2008-06-05 01:30:00,101.0,101.08,100.99,101.01,285600000.0
2008-06-05 01:45:00,101.01,101.02,100.925,100.985,227300000.0
2008-06-05 02:00:00,100.985,101.03,100.95,100.99,255100000.0
2008-06-05 02:15:00,100.99,101.02,100.95,100.98,243900000.0
2008-06-05 02:30:00,100.96,101.05,100.96,101.04,277100000.0
2008-06-05 02:45:00,101.04,101.06,100.99,101.01,365000000.0
2008-06-05 03:00:00,101.01,101.035,100.965,100.97,229500000.0
2008-06-05 03:15:00,100.97,101.03,100.87,100.93,414200000.0
2008-06-05 03:30:00,100.93,100.94,100.86,100.91,501500000.0
2008-06-05 03:45:00,100.9,100.91,100.83,100.88,394700000.0
2008-06-05 04:00:00,100.88,100.98,100.85,100.94,588400000.0
2008-06-05 04:15:00,100.93,100.98,100.91,100.94,311200000.0
2008-06-05 04:30:00,100.93,100.95,100.9,100.94,325200000.0
2008-06-05 04:45:00,100.93,100.98,100.9,100.91,440800000.0
2008-06-05 05:00:00,100.91,100.94,100.86,100.91,434100000.0
2008-06-05 05:15:00,100.91,100.92,100.83,100.87,155600000.0
2008-06-05 05:30:00,100.86,100.94,100.86,100.93,131700000.0
2008-06-05 05:45:00,100.92,100.94,100.85,100.91,1055500000.0
2008-06-05 06:00:00,100.9,100.96,100.88,100.91,207200000.0
2008-06-05 06:15:00,100.9,100.94,100.89,100.93,335400000.0
2008-06-05 06:30:00,100.92,100.97,100.92,100.93,149000000.0
2008-06-05 06:45:00,100.93,100.96,100.9,100.95,345900000.0
2008-06-05 07:00:00,100.95,100.98,100.92,100.95,162000000.0
2008-06-05 07:15:00,100.94,100.99,100.88,100.9,187900000.0
2008-06-05 07:30:00,100.9,101.0,100.88,100.99,410100000.0
2008-06-05 07:45:00,100.98,101.1,100.98,101.08,436200000.0
2008-06-05 08:00:00,101.08,101.1,101.04,101.06,278300000.0
2008-06-05 08:15:00,101.05,101.12,101.01,101.07,987300000.0
2008-06-05 08:30:00,101.07,101.2,101.065,101.11,1124000000.0
2008-06-05 08:45:00,101.11,101.23,101.1,101.19,977100000.0
2008-06-05 09:00:00,101.19,101.22,101.14,101.15,763100000.0
2008-06-05 09:15:00,101.16,101.22,101.125,101.21,736800000.0
2008-06-05 09:30:00,101.21,101.3,101.18,101.27,734300000.0
2008-06-05 09:45:00,101.27,101.32,101.24,101.3,748800000.0
2008-06-05 10:00:00,101.3,101.31,101.21,101.27,749900000.0
2008-06-05 10:15:00,101.27,101.33,101.23,101.25,1034600000.0
2008-06-05 10:30:00,101.25,101.29,101.19,101.21,598400000.0
2008-06-05 10:45:00,101.21,101.27,101.16,101.17,672500000.0
2008-06-05 11:00:00,101.17,101.21,101.15,101.2,514800000.0
2008-06-05 11:15:00,101.2,101.28,101.18,101.24,586100000.0
2008-06-05 11:30:00,101.24,101.24,101.1,101.13,546900000.0
2008-06-05 11:45:00,101.13,101.16,101.025,101.06,759500000.0
2008-06-05 12:00:00,101.065,101.07,100.92,101.0,975300000.0
2008-06-05 12:15:00,101.0,101.03,100.945,100.99,789000000.0
2008-06-05 12:30:00,100.99,101.12,100.985,101.06,829100000.0
2008-06-05 12:45:00,101.06,101.1,101.03,101.07,475800000.0
2008-06-05 13:00:00,101.07,101.11,101.01,101.09,718300000.0
2008-06-05 13:15:00,101.09,101.16,101.045,101.09,647100000.0
2008-06-05 13:30:00,101.1,101.16,101.08,101.1,428300000.0
2008-06-05 13:45:00,101.1,101.21,101.07,101.2,483600000.0
2008-06-05 14:00:00,101.2,101.24,101.12,101.21,518700000.0
2008-06-05 14:15:00,101.21,101.23,101.14,101.15,486900000.0
2008-06-05 14:30:00,101.12,101.33,101.08,101.21,1300600000.0
2008-06-05 14:45:00,101.2,101.53,101.18,101.49,1048100000.0
2008-06-05 15:00:00,101.5,101.62,101.39,101.61,1065200000.0
2008-06-05 15:15:00,101.61,101.87,101.59,101.8,968200000.0
2008-06-05 15:30:00,101.805,101.98,101.74,101.98,1072841000.0
2008-06-05 15:45:00,101.98,102.02,101.89,102.0,992400000.0
2008-06-05 16:00:00,102.005,102.07,101.905,101.91,1153900000.0
2008-06-05 16:15:00,101.91,101.94,101.79,101.85,957400000.0
2008-06-05 16:30:00,101.85,101.97,101.82,101.92,755700000.0
2008-06-05 16:45:00,101.92,101.96,101.88,101.92,571900000.0
2008-06-05 17:00:00,101.92,101.97,101.875,101.96,770000000.0
2008-06-05 17:15:00,101.96,101.98,101.865,101.88,770900000.0
2008-06-05 17:30:00,101.875,101.92,101.84,101.9,679200000.0
2008-06-05 17:45:00,101.9,101.93,101.85,101.92,521900000.0
2008-06-05 18:00:00,101.92,101.99,101.9,101.98,538900000.0
2008-06-05 18:15:00,101.97,101.97,101.86,101.89,470900000.0
2008-06-05 18:30:00,101.89,101.89,101.84,101.84,195500000.0
2008-06-05 18:45:00,101.84,101.92,101.82,101.89,446300000.0
2008-06-05 19:00:00,101.89,101.93,101.88,101.9,164400000.0
2008-06-05 19:15:00,101.89,101.95,101.89,101.92,172700000.0
2008-06-05 19:30:00,101.93,101.96,101.88,101.88,205900000.0
2008-06-05 19:45:00,101.87,101.92,101.83,101.91,188300000.0
2008-06-05 20:00:00,101.91,101.92,101.82,101.85,229200000.0
2008-06-05 20:15:00,101.84,101.94,101.78,101.91,425700000.0
2008-06-05 20:30:00,101.9,101.98,101.86,101.89,339700000.0
2008-06-05 20:45:00,101.88,101.98,101.84,101.86,335600000.0
2008-06-05 21:00:00,101.86,101.95,101.8,101.92,170500000.0
2008-06-05 21:15:00,101.93,101.96,101.89,101.91,79700000.0
2008-06-05 21:30:00,101.92,102.04,101.895,102.01,126700000.0
2008-06-05 21:45:00,102.0,102.05,101.96,102.01,183500000.0
2008-06-05 22:00:00,102.01,102.06,102.005,102.05,144700000.0
2008-06-05 22:15:00,102.06,102.11,102.02,102.07,96400000.0
2008-06-05 22:30:00,102.07,102.09,102.03,102.06,200200000.0
2008-06-05 22:45:00,102.05,102.07,102.0,102.02,323800000.0
2008-06-05 23:00:00,102.04,102.06,101.86,102.03,360200000.0
2008-06-05 23:15:00,102.03,102.07,101.91,102.035,369300000.0
2008-06-05 23:30:00,102.045,102.045,101.93,101.94,601000000.0
2008-06-05 23:45:00,101.94,101.96,101.93,101.94,490600000.0
2008-06-06 00:00:00,101.92,102.02,101.91,101.99,426000000.0
2008-06-06 00:15:00,101.99,102.04,101.98,101.98,334300000.0
2008-06-06 00:30:00,101.99,102.03,101.98,102.0,577400000.0
2008-06-06 00:45:00,102.0,102.02,101.98,101.98,426800000.0
2008-06-06 01:00:00,101.98,102.04,101.97,102.03,502200000.0
2008-06-06 01:15:00,102.02,102.04,101.98,101.99,591400000.0
2008-06-06 01:30:00,101.98,102.06,101.98,102.04,366200000.0
2008-06-06 01:45:00,102.04,102.08,101.99,101.99,1294200000.0
2008-06-06 02:00:00,101.99,102.03,101.93,102.01,1279000000.0
2008-06-06 02:15:00,102.01,102.05,101.93,101.96,1173800000.0
2008-06-06 02:30:00,101.96,102.01,101.91,102.01,759300000.0
2008-06-06 02:45:00,102.01,102.19,101.98,102.12,2013600000.0
2008-06-06 03:00:00,102.12,102.22,102.05,102.15,2496100000.0
2008-06-06 03:15:00,102.15,102.21,102.13,102.14,705000000.0
2008-06-06 03:30:00,102.14,102.21,102.13,102.19,854700000.0
2008-06-06 03:45:00,102.18,102.21,102.11,102.16,479600000.0
2008-06-06 04:00:00,102.16,102.17,102.08,102.1,242700000.0
2008-06-06 04:15:00,102.092,102.2,102.077,102.18,303400000.0
2008-06-06 04:30:00,102.18,102.2,102.12,102.153,244700000.0
2008-06-06 04:45:00,102.15,102.18,102.092,102.16,289000000.0
2008-06-06 05:00:00,102.15,102.16,102.09,102.09,324300000.0
2008-06-06 05:15:00,102.09,102.11,102.045,102.1,361600000.0
2008-06-06 05:30:00,102.1,102.12,102.08,102.09,245500000.0
2008-06-06 05:45:00,102.09,102.12,102.068,102.12,208900000.0
2008-06-06 06:00:00,102.1,102.16,102.08,102.12,502300000.0
2008-06-06 06:15:00,102.12,102.12,102.05,102.1,206600000.0
2008-06-06 06:30:00,102.09,102.09,102.04,102.06,324000000.0
2008-06-06 06:45:00,102.06,102.07,102.02,102.04,401500000.0
2008-06-06 07:00:00,102.05,102.14,102.04,102.1,660600000.0
2008-06-06 07:15:00,102.1,102.1,102.04,102.05,301600000.0
2008-06-06 07:30:00,102.05,102.12,102.03,102.12,587600000.0
2008-06-06 07:45:00,102.12,102.21,102.08,102.16,762000000.0
2008-06-06 08:00:00,102.16,102.16,102.005,102.06,1043700000.0
2008-06-06 08:15:00,102.07,102.14,102.04,102.07,918800000.0
2008-06-06 08:30:00,102.07,102.1,102.03,102.1,491700000.0
2008-06-06 08:45:00,102.09,102.17,102.05,102.14,485100000.0
2008-06-06 09:00:00,102.16,102.16,102.03,102.09,451500000.0
2008-06-06 09:15:00,102.08,102.16,102.01,102.02,603600000.0
2008-06-06 09:30:00,102.02,102.07,101.98,102.04,561200000.0
2008-06-06 09:45:00,102.04,102.06,101.975,101.99,640300000.0
2008-06-06 10:00:00,101.99,102.0,101.93,101.96,871200000.0
2008-06-06 10:15:00,101.96,102.03,101.93,101.97,575800000.0
2008-06-06 10:30:00,101.97,101.99,101.92,101.95,503800000.0
2008-06-06 10:45:00,101.95,102.02,101.95,102.01,469500000.0
2008-06-06 11:00:00,102.01,102.08,102.005,102.02,659500000.0
2008-06-06 11:15:00,102.03,102.06,101.96,101.995,748900000.0
2008-06-06 11:30:00,102.0,102.06,101.96,102.05,667400000.0
2008-06-06 11:45:00,102.05,102.11,102.015,102.11,493600000.0
2008-06-06 12:00:00,102.09,102.15,102.07,102.11,555200000.0
2008-06-06 12:15:00,102.11,102.17,102.11,102.155,186100000.0
2008-06-06 12:30:00,102.16,102.24,102.135,102.22,442800000.0
2008-06-06 12:45:00,102.22,102.24,102.17,102.195,425900000.0
2008-06-06 13:00:00,102.2,102.25,102.19,102.22,456100000.0
2008-06-06 13:15:00,102.22,102.23,102.165,102.23,349000000.0
2008-06-06 13:30:00,102.23,102.25,102.19,102.23,284100000.0
2008-06-06 13:45:00,102.23,102.38,102.23,102.36,520300000.0
2008-06-06 14:00:00,102.36,102.44,102.34,102.41,518300000.0
2008-06-06 14:15:00,102.42,102.42,102.31,102.31,684100000.0
2008-06-06 14:30:00,102.31,102.67,102.09,102.47,1466900000.0
2008-06-06 14:45:00,102.47,102.62,102.41,102.59,1147100000.0
2008-06-06 15:00:00,102.6,102.69,102.59,102.63,1165600000.0
2008-06-06 15:15:00,102.64,102.71,102.575,102.69,1122000000.0
2008-06-06 15:30:00,102.69,102.72,102.54,102.62,1372900000.0
2008-06-06 15:45:00,102.62,102.78,102.61,102.775,947660000.0
2008-06-06 16:00:00,102.77,102.86,102.705,102.79,1221000000.0
2008-06-06 16:15:00,102.79,102.94,102.78,102.85,921400000.0
2008-06-06 16:30:00,102.85,103.12,102.81,103.07,906900000.0
2008-06-06 16:45:00,103.08,103.1,102.92,102.94,883500000.0
2008-06-06 17:00:00,102.94,103.08,102.92,102.96,914100000.0
2008-06-06 17:15:00,102.96,103.03,102.94,103.01,796500000.0
2008-06-06 17:30:00,103.0,103.02,102.91,102.93,679600000.0
2008-06-06 17:45:00,102.93,102.97,102.86,102.88,431900000.0
2008-06-06 18:00:00,102.88,102.92,102.86,102.9,196700000.0
2008-06-06 18:15:00,102.91,102.96,102.86,102.86,249900000.0
2008-06-06 18:30:00,102.86,102.91,102.84,102.86,315900000.0
2008-06-06 18:45:00,102.87,102.91,102.845,102.87,234800000.0
2008-06-06 19:00:00,102.86,102.92,102.85,102.88,383200000.0
2008-06-06 19:15:00,102.88,102.94,102.845,102.9,513800000.0
2008-06-06 19:30:00,102.9,102.91,102.84,102.87,398700000.0
2008-06-06 19:45:00,102.88,102.92,102.84,102.91,387100000.0
2008-06-06 20:00:00,102.91,103.04,102.86,103.04,452400000.0
2008-06-06 20:15:00,102.99,103.09,102.96,103.01,563900000.0
2008-06-06 20:30:00,103.01,103.07,102.99,103.0,457000000.0
2008-06-06 20:45:00,103.0,103.05,102.96,102.99,454800000.0
2008-06-06 21:00:00,102.99,103.05,102.95,103.02,420000000.0
2008-06-06 21:15:00,103.02,103.06,102.925,102.925,314900000.0
2008-06-06 21:30:00,102.94,103.015,102.9,102.935,392300000.0
2008-06-06 21:45:00,102.94,103.03,102.895,102.98,309800000.0
2008-06-06 22:00:00,102.99,103.01,102.94,102.98,85300000.0
2008-06-06 22:15:00,102.98,103.0,102.871,102.888,129600000.0
2008-06-06 22:30:00,102.92,102.95,102.88,102.95,350300000.0
2008-06-06 22:45:00,102.94,103.03,102.93,102.96,978699999.0
2008-06-08 23:00:00,102.725,102.82,102.711,102.76,514700000.0
2008-06-08 23:15:00,102.77,102.806,102.65,102.7,478700000.0
2008-06-08 23:30:00,102.7,102.77,102.57,102.72,1242130400.0
2008-06-08 23:45:00,102.71,102.77,102.67,102.72,1114000000.0
2008-06-09 00:00:00,102.71,102.82,102.67,102.8,1548567200.0
2008-06-09 00:15:00,102.81,102.85,102.75,102.81,749200000.0
2008-06-09 00:30:00,102.81,102.91,102.81,102.83,1092400000.0
2008-06-09 00:45:00,102.83,102.89,102.8,102.85,1377600000.0
2008-06-09 01:00:00,102.85,103.05,102.84,103.04,1549800000.0
2008-06-09 01:15:00,103.05,103.07,102.95,103.03,2117400003.0
2008-06-09 01:30:00,103.03,103.04,102.93,102.98,1332700000.0
2008-06-09 01:45:00,102.98,103.01,102.93,103.01,1698800000.0
2008-06-09 02:00:00,103.01,103.08,102.97,103.04,3144700003.0
2008-06-09 02:15:00,103.04,103.09,102.89,103.03,3804100000.0
2008-06-09 02:30:00,103.02,103.06,102.98,103.04,2014299999.0
2008-06-09 02:45:00,103.04,103.04,102.92,102.97,1341599999.0
2008-06-09 03:00:00,102.98,102.99,102.88,102.92,1150900000.0
2008-06-09 03:15:00,102.92,103.05,102.92,103.02,1088200000.0
2008-06-09 03:30:00,103.03,103.12,103.0,103.11,1510799999.0
2008-06-09 03:45:00,103.11,103.26,103.1,103.24,3284800000.0
2008-06-09 04:00:00,103.24,103.26,103.18,103.19,1256100000.0
2008-06-09 04:15:00,103.19,103.29,103.11,103.19,702200000.0
2008-06-09 04:30:00,103.19,103.19,103.084,103.12,639600000.0
2008-06-09 04:45:00,103.12,103.16,103.09,103.16,488800001.0
2008-06-09 05:00:00,103.15,103.17,103.095,103.11,667699999.0
2008-06-09 05:15:00,103.11,103.22,103.11,103.16,330600000.0
2008-06-09 05:30:00,103.16,103.18,103.1,103.12,753300000.0
2008-06-09 05:45:00,103.12,103.18,103.11,103.16,401200000.0
2008-06-09 06:00:00,103.16,103.2,103.128,103.18,376500000.0
2008-06-09 06:15:00,103.18,103.19,103.16,103.18,390800000.0
2008-06-09 06:30:00,103.17,103.17,103.1,103.13,151400000.0
2008-06-09 06:45:00,103.13,103.18,103.08,103.17,205600000.0
2008-06-09 07:00:00,103.17,103.17,103.05,103.08,472000000.0
2008-06-09 07:15:00,103.08,103.16,103.05,103.07,1118100000.0
2008-06-09 07:30:00,103.08,103.09,103.01,103.04,1974100001.0
2008-06-09 07:45:00,103.04,103.1,103.0,103.07,894200001.0
2008-06-09 08:00:00,103.065,103.12,103.005,103.06,593100000.0
2008-06-09 08:15:00,103.06,103.12,103.02,103.11,1227400000.0
2008-06-09 08:30:00,103.1,103.25,103.08,103.21,806400000.0
2008-06-09 08:45:00,103.21,103.39,103.19,103.375,1085700000.0
2008-06-09 09:00:00,103.365,103.51,103.35,103.45,1203300000.0
2008-06-09 09:15:00,103.44,103.47,103.36,103.4,1038000000.0
2008-06-09 09:30:00,103.4,103.57,103.39,103.52,1193100000.0
2008-06-09 09:45:00,103.525,103.56,103.405,103.49,935300000.0
2008-06-09 10:00:00,103.49,103.51,103.36,103.46,901400000.0
2008-06-09 10:15:00,103.46,103.53,103.46,103.51,719700000.0
2008-06-09 10:30:00,103.51,103.73,103.5,103.66,1133500000.0
2008-06-09 10:45:00,103.66,103.7,103.52,103.57,1163900000.0
2008-06-09 11:00:00,103.57,103.63,103.52,103.57,1034700000.0
2008-06-09 11:15:00,103.57,103.69,103.55,103.68,883100000.0
2008-06-09 11:30:00,103.68,103.73,103.665,103.7,741800000.0
2008-06-09 11:45:00,103.69,103.74,103.66,103.71,772000000.0
2008-06-09 12:00:00,103.71,103.77,103.67,103.72,953000000.0
2008-06-09 12:15:00,103.72,103.75,103.65,103.74,567700000.0
2008-06-09 12:30:00,103.74,103.78,103.7,103.74,640600000.0
2008-06-09 12:45:00,103.74,103.775,103.635,103.725,798300000.0
2008-06-09 13:00:00,103.72,103.76,103.61,103.65,740500000.0
2008-06-09 13:15:00,103.65,103.725,103.61,103.7,749400000.0
2008-06-09 13:30:00,103.7,103.82,103.63,103.68,744000000.0
2008-06-09 13:45:00,103.68,103.68,103.38,103.43,789100000.0
2008-06-09 14:00:00,103.43,103.57,103.39,103.53,843500000.0
2008-06-09 14:15:00,103.53,103.56,103.45,103.46,536900000.0
2008-06-09 14:30:00,103.46,103.52,103.42,103.51,688200000.0
2008-06-09 14:45:00,103.52,103.58,103.45,103.56,759500000.0
2008-06-09 15:00:00,103.55,103.59,103.515,103.59,830400000.0
2008-06-09 15:15:00,103.58,103.66,103.49,103.62,827100000.0
2008-06-09 15:30:00,103.62,103.64,103.41,103.425,1183200000.0
2008-06-09 15:45:00,103.43,103.54,103.415,103.47,1135600000.0
2008-06-09 16:00:00,103.475,103.525,103.355,103.49,1410600000.0
2008-06-09 16:15:00,103.48,103.5,103.37,103.47,1278800000.0
2008-06-09 16:30:00,103.47,103.63,103.45,103.56,1375700000.0
2008-06-09 16:45:00,103.56,103.66,103.54,103.6,1160300000.0
2008-06-09 17:00:00,103.595,103.655,103.59,103.635,671800000.0
2008-06-09 17:15:00,103.63,103.665,103.575,103.585,744600000.0
2008-06-09 17:30:00,103.59,103.615,103.53,103.6,849400000.0
2008-06-09 17:45:00,103.595,103.61,103.55,103.59,828300000.0
2008-06-09 18:00:00,103.595,103.65,103.535,103.588,909200000.0
2008-06-09 18:15:00,103.593,103.701,103.56,103.66,1085900000.0
2008-06-09 18:30:00,103.65,103.685,103.57,103.59,658700000.0
2008-06-09 18:45:00,103.59,103.67,103.48,103.48,1180600000.0
2008-06-09 19:00:00,103.48,103.51,103.24,103.245,1316800000.0
2008-06-09 19:15:00,103.245,103.39,103.21,103.35,1096100000.0
2008-06-09 19:30:00,103.34,103.45,103.34,103.43,874000000.0
2008-06-09 19:45:00,103.43,103.45,103.35,103.39,931600000.0
2008-06-09 20:00:00,103.4,103.45,103.36,103.4,1162700000.0
2008-06-09 20:15:00,103.4,103.41,103.3,103.36,1002800000.0
2008-06-09 20:30:00,103.35,103.41,103.32,103.35,723300000.0
2008-06-09 20:45:00,103.34,103.35,103.27,103.34,957200000.0
2008-06-09 21:00:00,103.34,103.35,103.295,103.32,420600000.0
2008-06-09 21:15:00,103.32,103.38,103.28,103.33,379100000.0
2008-06-09 21:30:00,103.33,103.35,103.3,103.31,322200000.0
2008-06-09 21:45:00,103.3,103.34,103.27,103.34,212600000.0
2008-06-09 22:00:00,103.34,103.395,103.335,103.39,244000000.0
2008-06-09 22:15:00,103.385,103.42,103.38,103.395,232800000.0
2008-06-09 22:30:00,103.39,103.465,103.39,103.405,168300000.0
2008-06-09 22:45:00,103.4,103.46,103.38,103.435,186800000.0
2008-06-09 23:00:00,103.42,103.45,103.37,103.44,448700000.0
2008-06-09 23:15:00,103.44,103.53,103.44,103.47,124200000.0
2008-06-09 23:30:00,103.47,103.47,103.37,103.41,151400000.0
2008-06-09 23:45:00,103.39,103.42,103.355,103.42,194400000.0
2008-06-10 00:00:00,103.43,103.51,103.38,103.38,413600000.0
2008-06-10 00:15:00,103.38,103.48,103.38,103.46,497900002.0
2008-06-10 00:30:00,103.47,103.53,103.47,103.5,310700000.0
2008-06-10 00:45:00,103.5,103.5,103.47,103.5,159300000.0
2008-06-10 01:00:00,103.5,103.51,103.44,103.44,258200000.0
2008-06-10 01:15:00,103.44,103.45,103.39,103.42,918599999.0
2008-06-10 01:30:00,103.41,103.47,103.4,103.455,1513299999.0
2008-06-10 01:45:00,103.47,103.48,103.43,103.48,242100000.0
2008-06-10 02:00:00,103.48,103.495,103.39,103.46,1381000001.0
2008-06-10 02:15:00,103.46,103.59,103.36,103.46,3770499998.0
2008-06-10 02:30:00,103.47,103.49,103.36,103.38,1665100000.0
2008-06-10 02:45:00,103.38,103.49,103.33,103.47,684700001.0
2008-06-10 03:00:00,103.47,103.59,103.45,103.55,1586500000.0
2008-06-10 03:15:00,103.55,103.61,103.5,103.5,2086700000.0
2008-06-10 03:30:00,103.5,103.52,103.43,103.46,891000001.0
2008-06-10 03:45:00,103.46,103.47,103.41,103.46,508300000.0
2008-06-10 04:00:00,103.46,103.46,103.37,103.42,612900001.0
2008-06-10 04:15:00,103.42,103.49,103.39,103.42,885800001.0
2008-06-10 04:30:00,103.43,103.46,103.39,103.45,530100000.0
2008-06-10 04:45:00,103.45,103.47,103.42,103.47,1321900000.0
2008-06-10 05:00:00,103.47,103.52,103.44,103.52,569399999.0
2008-06-10 05:15:00,103.52,103.54,103.45,103.48,841700000.0
2008-06-10 05:30:00,103.48,103.5,103.44,103.48,593800000.0
2008-06-10 05:45:00,103.48,103.54,103.47,103.54,651900000.0
2008-06-10 06:00:00,103.54,103.55,103.43,103.43,420300001.0
2008-06-10 06:15:00,103.43,103.51,103.42,103.49,1193899999.0
2008-06-10 06:30:00,103.49,103.56,103.45,103.55,457200000.0
2008-06-10 06:45:00,103.5,103.61,103.45,103.59,1075200000.0
2008-06-10 07:00:00,103.59,103.67,103.54,103.67,1382300000.0
2008-06-10 07:15:00,103.67,103.67,103.47,103.48,1403599998.0
2008-06-10 07:30:00,103.48,103.54,103.47,103.49,507200000.0
2008-06-10 07:45:00,103.49,103.52,103.35,103.43,1245499999.0
2008-06-10 08:00:00,103.435,103.59,103.42,103.49,1879500000.0
2008-06-10 08:15:00,103.49,103.57,103.41,103.54,1708300000.0
2008-06-10 08:30:00,103.54,103.54,103.43,103.51,1731900000.0
2008-06-10 08:45:00,103.51,103.555,103.34,103.395,3524099999.0
2008-06-10 09:00:00,103.395,103.515,103.32,103.47,4786399999.0
2008-06-10 09:15:00,103.465,103.49,103.24,103.25,1421300000.0
2008-06-10 09:30:00,103.245,103.34,103.19,103.245,1174700000.0
2008-06-10 09:45:00,103.245,103.27,103.14,103.2,1439800000.0
2008-06-10 10:00:00,103.2,103.28,103.18,103.26,1415900000.0
2008-06-10 10:15:00,103.26,103.32,103.12,103.12,1154600000.0
2008-06-10 10:30:00,103.12,103.17,103.07,103.075,1476600000.0
2008-06-10 10:45:00,103.07,103.09,102.865,102.98,1500700000.0
2008-06-10 11:00:00,102.98,103.06,102.92,103.02,1024819600.0
2008-06-10 11:15:00,103.02,103.12,102.99,103.1,885400000.0
2008-06-10 11:30:00,103.09,103.14,102.885,102.9,1425800000.0
2008-06-10 11:45:00,102.89,103.02,102.87,102.99,1496200000.0
2008-06-10 12:00:00,102.99,103.09,102.97,103.055,984700000.0
2008-06-10 12:15:00,103.06,103.06,102.91,102.95,1047800000.0
2008-06-10 12:30:00,102.95,102.97,102.87,102.89,880400000.0
2008-06-10 12:45:00,102.89,102.99,102.84,102.875,1056600000.0
2008-06-10 13:00:00,102.88,103.03,102.87,102.95,970500000.0
2008-06-10 13:15:00,102.955,103.07,102.93,103.02,1025200000.0
2008-06-10 13:30:00,103.02,103.05,102.96,103.03,788000000.0
2008-06-10 13:45:00,103.03,103.05,102.92,103.05,1054800000.0
2008-06-10 14:00:00,103.05,103.14,102.995,103.08,1052000000.0
2008-06-10 14:15:00,103.08,103.16,103.06,103.1,1071600000.0
2008-06-10 14:30:00,103.1,103.135,103.03,103.06,1398200000.0
2008-06-10 14:45:00,103.06,103.08,102.96,103.035,1460400000.0
2008-06-10 15:00:00,103.04,103.085,102.975,103.035,1364600000.0
2008-06-10 15:15:00,103.035,103.04,102.88,103.02,1551600000.0
2008-06-10 15:30:00,103.02,103.14,102.98,103.035,1484700000.0
2008-06-10 15:45:00,103.035,103.085,103.0,103.04,1297300000.0
2008-06-10 16:00:00,103.035,103.13,103.025,103.105,1442700000.0
2008-06-10 16:15:00,103.1,103.16,103.045,103.11,1309500000.0
2008-06-10 16:30:00,103.105,103.21,103.08,103.135,1339800000.0
2008-06-10 16:45:00,103.135,103.17,103.05,103.08,1222800000.0
2008-06-10 17:00:00,103.08,103.2,103.055,103.06,2024900000.0
2008-06-10 17:15:00,103.06,103.14,102.895,102.9,2144000000.0
2008-06-10 17:30:00,102.905,103.025,102.89,102.965,1534400000.0
2008-06-10 17:45:00,102.96,103.075,102.94,103.015,1336800000.0
2008-06-10 18:00:00,103.02,103.1,103.0,103.06,998300000.0
2008-06-10 18:15:00,103.05,103.1,103.01,103.09,1020300000.0
2008-06-10 18:30:00,103.08,103.15,102.99,103.06,924600000.0
2008-06-10 18:45:00,103.06,103.07,102.96,102.97,690400000.0
2008-06-10 19:00:00,102.975,103.0,102.89,102.95,854200000.0
2008-06-10 19:15:00,102.95,102.98,102.87,102.92,1169900000.0
2008-06-10 19:30:00,102.92,102.97,102.88,102.96,865800000.0
2008-06-10 19:45:00,102.96,103.01,102.94,102.96,704800000.0
2008-06-10 20:00:00,102.955,103.01,102.93,102.955,1083200000.0
2008-06-10 20:15:00,102.96,103.01,102.94,102.96,900500000.0
2008-06-10 20:30:00,102.965,103.0,102.93,102.98,766700000.0
2008-06-10 20:45:00,102.98,102.995,102.925,102.95,865900000.0
2008-06-10 21:00:00,102.955,102.99,102.92,102.965,303400000.0
2008-06-10 21:15:00,102.975,103.005,102.935,102.96,308200000.0
2008-06-10 21:30:00,102.96,102.99,102.95,102.96,217800000.0
2008-06-10 21:45:00,102.96,103.07,102.96,103.0,438600000.0
2008-06-10 22:00:00,103.0,103.03,102.97,103.01,247600000.0
2008-06-10 22:15:00,103.01,103.07,103.01,103.06,335900000.0
2008-06-10 22:30:00,103.06,103.08,103.02,103.06,447200000.0
2008-06-10 22:45:00,103.03,103.12,103.02,103.1,1215499999.0
2008-06-10 23:00:00,103.093,103.11,103.05,103.095,308900000.0
2008-06-10 23:15:00,103.09,103.1,102.965,103.06,741100000.0
2008-06-10 23:30:00,103.06,103.15,103.0,103.04,810900000.0
2008-06-10 23:45:00,103.04,103.04,102.95,102.96,553600000.0
2008-06-11 00:00:00,102.96,103.06,102.95,102.98,1012200001.0
2008-06-11 00:15:00,102.98,102.985,102.94,102.96,1018199999.0
2008-06-11 00:30:00,102.96,102.98,102.95,102.96,621500000.0
2008-06-11 00:45:00,102.95,102.98,102.895,102.98,392400000.0
2008-06-11 01:00:00,102.98,103.02,102.95,102.97,838100000.0
2008-06-11 01:15:00,102.96,103.05,102.95,102.97,1103500000.0
2008-06-11 01:30:00,102.97,103.0,102.93,102.97,807900000.0
2008-06-11 01:45:00,102.96,102.97,102.87,102.88,1057200000.0
2008-06-11 02:00:00,102.88,102.96,102.88,102.95,1020800001.0
2008-06-11 02:15:00,102.95,102.96,102.86,102.93,1250700000.0
2008-06-11 02:30:00,102.93,103.05,102.915,103.0,849300002.0
2008-06-11 02:45:00,103.0,103.05,102.98,103.02,1111300000.0
2008-06-11 03:00:00,103.02,103.08,103.0,103.05,2411100001.0
2008-06-11 03:15:00,103.05,103.09,103.04,103.08,915400000.0
2008-06-11 03:30:00,103.08,103.11,103.037,103.09,482800000.0
2008-06-11 03:45:00,103.09,103.09,103.02,103.06,732300000.0
2008-06-11 04:00:00,103.05,103.09,103.04,103.08,763299999.0
2008-06-11 04:15:00,103.08,103.11,103.05,103.08,369600000.0
2008-06-11 04:30:00,103.08,103.1,103.06,103.08,542600000.0
2008-06-11 04:45:00,103.08,103.14,103.07,103.11,750199999.0
2008-06-11 05:00:00,103.11,103.13,103.04,103.05,937500000.0
2008-06-11 05:15:00,103.05,103.1,103.04,103.09,1024799999.0
2008-06-11 05:30:00,103.09,103.12,103.075,103.08,549599999.0
2008-06-11 05:45:00,103.074,103.11,103.07,103.1,726199999.0
2008-06-11 06:00:00,103.1,103.13,103.09,103.12,890700000.0
2008-06-11 06:15:00,103.12,103.14,103.08,103.12,374000000.0
2008-06-11 06:30:00,103.13,103.28,103.12,103.265,1325200000.0
2008-06-11 06:45:00,103.265,103.3,103.12,103.12,1118700001.0
2008-06-11 07:00:00,103.13,103.18,103.09,103.12,2333400001.0
2008-06-11 07:15:00,103.11,103.23,103.09,103.23,1556400000.0
2008-06-11 07:30:00,103.23,103.23,103.17,103.18,767400000.0
2008-06-11 07:45:00,103.18,103.28,103.16,103.28,1294599999.0
2008-06-11 08:00:00,103.29,103.37,103.28,103.305,2373500000.0
2008-06-11 08:15:00,103.31,103.33,103.21,103.31,1849000000.0
2008-06-11 08:30:00,103.31,103.41,103.29,103.3,1963800000.0
2008-06-11 08:45:00,103.3,103.35,103.21,103.22,2931800000.0
2008-06-11 09:00:00,103.22,103.255,103.16,103.21,3904500000.0
2008-06-11 09:15:00,103.225,103.225,103.105,103.17,1152700000.0
2008-06-11 09:30:00,103.17,103.29,103.16,103.23,1086200000.0
2008-06-11 09:45:00,103.22,103.23,103.145,103.225,1017400000.0
2008-06-11 10:00:00,103.225,103.24,103.145,103.2,1001700000.0
2008-06-11 10:15:00,103.205,103.27,103.06,103.16,1853500000.0
2008-06-11 10:30:00,103.165,103.24,103.105,103.22,1300900000.0
2008-06-11 10:45:00,103.22,103.26,103.17,103.25,1223500000.0
2008-06-11 11:00:00,103.255,103.39,103.24,103.35,1352600000.0
2008-06-11 11:15:00,103.35,103.41,103.235,103.26,1292900000.0
2008-06-11 11:30:00,103.26,103.35,103.25,103.34,1150100000.0
2008-06-11 11:45:00,103.35,103.39,103.29,103.3,635100000.0
2008-06-11 12:00:00,103.3,103.31,103.22,103.24,820300000.0
2008-06-11 12:15:00,103.24,103.28,103.21,103.25,821800000.0
2008-06-11 12:30:00,103.26,103.31,103.195,103.31,979600000.0
2008-06-11 12:45:00,103.31,103.31,103.195,103.21,797200000.0
2008-06-11 13:00:00,103.21,103.225,103.13,103.15,1386700000.0
2008-06-11 13:15:00,103.15,103.2,103.105,103.17,1291900000.0
2008-06-11 13:30:00,103.175,103.24,103.17,103.21,712600000.0
2008-06-11 13:45:00,103.21,103.29,103.17,103.23,1219100000.0
2008-06-11 14:00:00,103.23,103.28,103.2,103.24,1144000000.0
2008-06-11 14:15:00,103.23,103.27,103.21,103.25,1062100000.0
2008-06-11 14:30:00,103.25,103.28,103.22,103.23,1204000000.0
2008-06-11 14:45:00,103.23,103.26,103.175,103.21,2336900000.0
2008-06-11 15:00:00,103.21,103.245,103.165,103.19,2282600000.0
2008-06-11 15:15:00,103.19,103.26,103.17,103.245,2115400000.0
2008-06-11 15:30:00,103.25,103.3,103.15,103.17,3330400000.0
2008-06-11 15:45:00,103.17,103.19,103.12,103.14,2503600000.0
2008-06-11 16:00:00,103.14,103.17,103.05,103.13,3414400000.0
2008-06-11 16:15:00,103.13,103.21,103.075,103.175,3543600000.0
2008-06-11 16:30:00,103.17,103.3,103.12,103.19,3897400000.0
2008-06-11 16:45:00,103.19,103.23,103.1,103.2,2920600000.0
2008-06-11 17:00:00,103.2,103.23,103.13,103.16,2614000000.0
2008-06-11 17:15:00,103.16,103.35,103.14,103.3,3131800000.0
2008-06-11 17:30:00,103.3,103.385,103.285,103.35,3435200000.0
2008-06-11 17:45:00,103.35,103.4,103.27,103.37,3133000000.0
2008-06-11 18:00:00,103.37,103.46,103.355,103.43,3140600000.0
2008-06-11 18:15:00,103.43,103.48,103.38,103.41,3170200000.0
2008-06-11 18:30:00,103.405,103.52,103.37,103.49,2633800000.0
2008-06-11 18:45:00,103.49,103.51,103.42,103.47,1732800000.0
2008-06-11 19:00:00,103.47,103.55,103.43,103.52,2382200000.0
2008-06-11 19:15:00,103.525,103.61,103.51,103.55,2185600000.0
2008-06-11 19:30:00,103.55,103.605,103.53,103.59,2124000000.0
2008-06-11 19:45:00,103.595,103.63,103.53,103.57,1420600000.0
2008-06-11 20:00:00,103.58,103.66,103.53,103.66,2641200000.0
2008-06-11 20:15:00,103.66,103.69,103.59,103.64,2465400000.0
2008-06-11 20:30:00,103.64,103.72,103.6,103.67,2265600000.0
2008-06-11 20:45:00,103.67,103.71,103.625,103.63,2401200000.0
2008-06-11 21:00:00,103.63,103.67,103.59,103.64,1143400000.0
2008-06-11 21:15:00,103.64,103.65,103.57,103.63,1351600000.0
2008-06-11 21:30:00,103.63,103.695,103.57,103.67,992200000.0
2008-06-11 21:45:00,103.68,103.7,103.55,103.58,1037400000.0
2008-06-11 22:00:00,103.58,103.61,103.55,103.575,986200000.0
2008-06-11 22:15:00,103.57,103.64,103.56,103.64,403000000.0
2008-06-11 22:30:00,103.64,103.66,103.6,103.63,381600000.0
2008-06-11 22:45:00,103.63,103.705,103.59,103.63,1294800001.0
2008-06-11 23:00:00,103.64,103.65,103.53,103.59,1660800001.0
2008-06-11 23:15:00,103.6,103.625,103.54,103.57,507999998.0
2008-06-11 23:30:00,103.55,103.635,103.54,103.6,196600000.0
2008-06-11 23:45:00,103.61,103.61,103.539,103.57,220900000.0
2008-06-12 00:00:00,103.57,103.685,103.53,103.64,1003200004.0
2008-06-12 00:15:00,103.64,103.675,103.59,103.62,697400000.0
2008-06-12 00:30:00,103.62,103.71,103.61,103.68,2018600001.0
2008-06-12 00:45:00,103.68,103.72,103.63,103.685,2519000000.0
2008-06-12 01:00:00,103.695,103.71,103.615,103.63,1563200001.0
2008-06-12 01:15:00,103.63,103.67,103.6,103.615,1092799999.0
2008-06-12 01:30:00,103.62,103.69,103.59,103.67,1623799997.0
2008-06-12 01:45:00,103.67,103.7,103.63,103.67,1555999998.0
2008-06-12 02:00:00,103.67,103.69,103.62,103.66,1625400000.0
2008-06-12 02:15:00,103.66,103.69,103.65,103.67,2154800006.0
2008-06-12 02:30:00,103.68,103.71,103.58,103.63,4730200005.0
2008-06-12 02:45:00,103.63,103.75,103.6,103.64,4017999996.0
2008-06-12 03:00:00,103.65,103.67,103.59,103.62,4292599997.0
2008-06-12 03:15:00,103.62,103.68,103.56,103.59,3568600009.0
2008-06-12 03:30:00,103.59,103.67,103.54,103.61,4584400002.0
2008-06-12 03:45:00,103.61,103.7,103.57,103.59,4934200001.0
2008-06-12 04:00:00,103.59,103.69,103.56,103.64,4523200002.0
2008-06-12 04:15:00,103.64,103.67,103.51,103.52,3764199992.0
2008-06-12 04:30:00,103.53,103.56,103.38,103.43,6512800009.0
2008-06-12 04:45:00,103.43,103.48,103.39,103.44,5104799993.0
2008-06-12 05:00:00,103.44,103.53,103.4,103.52,4731000003.0
2008-06-12 05:15:00,103.52,103.52,103.42,103.5,3552600005.0
2008-06-12 05:30:00,103.5,103.5,103.46,103.5,980000002.0
2008-06-12 05:45:00,103.5,103.55,103.47,103.53,1086600001.0
2008-06-12 06:00:00,103.53,103.56,103.5,103.51,3682999997.0
2008-06-12 06:15:00,103.51,103.54,103.47,103.52,2777999993.0
2008-06-12 06:30:00,103.51,103.51,103.42,103.46,1665400004.0
2008-06-12 06:45:00,103.46,103.51,103.4,103.49,2495999999.0
2008-06-12 07:00:00,103.49,103.49,103.33,103.35,4037399999.0
2008-06-12 07:15:00,103.36,103.4,103.3,103.36,3413799995.0
2008-06-12 07:30:00,103.36,103.46,103.36,103.44,2914600005.0
2008-06-12 07:45:00,103.44,103.46,103.37,103.41,3068000009.0
2008-06-12 08:00:00,103.41,103.45,103.35,103.41,2153200000.0
2008-06-12 08:15:00,103.41,103.41,103.3,103.345,3008400000.0
2008-06-12 08:30:00,103.34,103.36,103.21,103.24,3895800000.0
2008-06-12 08:45:00,103.245,103.3,103.09,103.15,3291400000.0
2008-06-12 09:00:00,103.15,103.18,103.03,103.12,3570400000.0
2008-06-12 09:15:00,103.12,103.175,103.08,103.17,2559200000.0
2008-06-12 09:30:00,103.17,103.22,103.12,103.195,2432200000.0
2008-06-12 09:45:00,103.2,103.22,103.15,103.19,1872400000.0
2008-06-12 10:00:00,103.19,103.32,103.18,103.24,1618000000.0
2008-06-12 10:15:00,103.245,103.345,103.24,103.315,1291200000.0
2008-06-12 10:30:00,103.31,103.405,103.28,103.315,1596400000.0
2008-06-12 10:45:00,103.305,103.33,103.21,103.235,1427600000.0
2008-06-12 11:00:00,103.23,103.335,103.22,103.29,1562400000.0
2008-06-12 11:15:00,103.295,103.325,103.16,103.21,1600400000.0
2008-06-12 11:30:00,103.205,103.225,103.08,103.135,1452600000.0
2008-06-12 11:45:00,103.135,103.215,103.095,103.205,2061200000.0
2008-06-12 12:00:00,103.205,103.27,103.175,103.245,1980200000.0
2008-06-12 12:15:00,103.245,103.305,103.205,103.21,1869600000.0
2008-06-12 12:30:00,103.215,103.305,103.2,103.285,1476600000.0
2008-06-12 12:45:00,103.29,103.295,103.15,103.19,1638000000.0
2008-06-12 13:00:00,103.195,103.225,103.045,103.085,2550800000.0
2008-06-12 13:15:00,103.085,103.095,103.035,103.08,2059400000.0
2008-06-12 13:30:00,103.075,103.09,103.0,103.025,2479600000.0
2008-06-12 13:45:00,103.02,103.13,102.995,103.13,1742400000.0
2008-06-12 14:00:00,103.13,103.13,103.0,103.07,2422600000.0
2008-06-12 14:15:00,103.07,103.11,102.98,102.98,2055400000.0
2008-06-12 14:30:00,102.94,103.09,102.84,102.99,4066200000.0
2008-06-12 14:45:00,102.995,103.18,102.96,103.05,3305999999.0
2008-06-12 15:00:00,103.06,103.24,103.015,103.15,1663300000.0
2008-06-12 15:15:00,103.16,103.3,103.145,103.26,1798200000.0
2008-06-12 15:30:00,103.26,103.27,103.18,103.26,1894700000.0
2008-06-12 15:45:00,103.27,103.31,103.18,103.29,1630300000.0
2008-06-12 16:00:00,103.29,103.34,103.21,103.26,1592200000.0
2008-06-12 16:15:00,103.26,103.4,103.25,103.35,1755000000.0
2008-06-12 16:30:00,103.35,103.41,103.22,103.225,1506100000.0
2008-06-12 16:45:00,103.225,103.405,103.225,103.37,1377100000.0
2008-06-12 17:00:00,103.37,103.37,103.28,103.32,1505500000.0
2008-06-12 17:15:00,103.32,103.375,103.295,103.325,1561400000.0
2008-06-12 17:30:00,103.32,103.34,103.23,103.26,1496900000.0
2008-06-12 17:45:00,103.26,103.39,103.24,103.36,1409500000.0
2008-06-12 18:00:00,103.365,103.38,103.265,103.28,1260600000.0
2008-06-12 18:15:00,103.29,103.32,103.245,103.28,882200000.0
2008-06-12 18:30:00,103.28,103.3,103.24,103.24,594600000.0
2008-06-12 18:45:00,103.24,103.37,103.24,103.29,1042600000.0
2008-06-12 19:00:00,103.29,103.42,103.29,103.36,909600000.0
2008-06-12 19:15:00,103.36,103.36,103.31,103.32,872000000.0
2008-06-12 19:30:00,103.33,103.38,103.32,103.38,913700000.0
2008-06-12 19:45:00,103.37,103.46,103.33,103.39,1166000000.0
2008-06-12 20:00:00,103.395,103.45,103.37,103.43,830300000.0
2008-06-12 20:15:00,103.43,103.48,103.4,103.455,1272200000.0
2008-06-12 20:30:00,103.45,103.47,103.41,103.43,1083400000.0
2008-06-12 20:45:00,103.43,103.46,103.385,103.43,1316200000.0
2008-06-12 21:00:00,103.43,103.45,103.38,103.42,831800000.0
2008-06-12 21:15:00,103.42,103.47,103.4,103.44,1317100000.0
2008-06-12 21:30:00,103.435,103.51,103.42,103.47,1201100000.0
2008-06-12 21:45:00,103.46,103.49,103.415,103.46,539700000.0
2008-06-12 22:00:00,103.46,103.51,103.44,103.5,387200000.0
2008-06-12 22:15:00,103.5,103.58,103.46,103.48,973850176.0
2008-06-12 22:30:00,103.48,103.605,103.43,103.57,1245400000.0
2008-06-12 22:45:00,103.575,103.63,103.55,103.6,1917600000.0
2008-06-12 23:00:00,103.6,103.65,103.57,103.625,1150700000.0
2008-06-12 23:15:00,103.63,103.67,103.565,103.62,793000000.0
2008-06-12 23:30:00,103.62,103.75,103.61,103.69,2068300000.0
2008-06-12 23:45:00,103.69,103.72,103.63,103.66,1147400000.0
2008-06-13 00:00:00,103.66,103.77,103.66,103.72,1434599999.0
2008-06-13 00:15:00,103.73,103.76,103.685,103.74,2027200000.0
2008-06-13 00:30:00,103.75,103.78,103.72,103.75,1717299997.0
2008-06-13 00:45:00,103.76,103.78,103.63,103.67,1360800000.0
2008-06-13 01:00:00,103.67,103.71,103.62,103.69,609100000.0
2008-06-13 01:15:00,103.7,103.76,103.68,103.71,395400000.0
2008-06-13 01:30:00,103.7,103.71,103.62,103.65,671800000.0
2008-06-13 01:45:00,103.65,103.72,103.64,103.66,695100000.0
2008-06-13 02:00:00,103.66,103.72,103.63,103.66,1323900000.0
2008-06-13 02:15:00,103.66,103.69,103.47,103.57,2631999999.0
2008-06-13 02:30:00,103.57,103.62,103.53,103.53,1366800000.0
2008-06-13 02:45:00,103.53,103.66,103.52,103.62,1709200000.0
2008-06-13 03:00:00,103.62,103.64,103.51,103.57,2767100001.0
2008-06-13 03:15:00,103.57,103.58,103.46,103.51,2330200000.0
2008-06-13 03:30:00,103.51,103.61,103.51,103.54,1299400000.0
2008-06-13 03:45:00,103.54,103.57,103.51,103.56,783000000.0
2008-06-13 04:00:00,103.55,103.56,103.51,103.51,579600000.0
2008-06-13 04:15:00,103.51,103.54,103.45,103.49,1288899999.0
2008-06-13 04:30:00,103.49,103.57,103.47,103.49,628299999.0
2008-06-13 04:45:00,103.49,103.59,103.48,103.57,596200000.0
2008-06-13 05:00:00,103.57,103.58,103.51,103.52,678700000.0
2008-06-13 05:15:00,103.52,103.55,103.51,103.53,523600000.0
2008-06-13 05:30:00,103.53,103.57,103.5,103.55,819000000.0
2008-06-13 05:45:00,103.55,103.59,103.53,103.53,851799999.0
2008-06-13 06:00:00,103.54,103.54,103.36,103.38,1128200000.0
2008-06-13 06:15:00,103.38,103.47,103.37,103.4,832500000.0
2008-06-13 06:30:00,103.4,103.46,103.35,103.45,2099599999.0
2008-06-13 06:45:00,103.45,103.46,103.4,103.4,676600000.0
2008-06-13 07:00:00,103.39,103.44,103.37,103.4,593600000.0
2008-06-13 07:15:00,103.39,103.48,103.35,103.44,1546600000.0
2008-06-13 07:30:00,103.43,103.49,103.42,103.48,774300000.0
2008-06-13 07:45:00,103.47,103.53,103.45,103.5,1199800001.0
2008-06-13 08:00:00,103.5,103.55,103.47,103.505,1452200000.0
2008-06-13 08:15:00,103.505,103.53,103.455,103.49,2035100000.0
2008-06-13 08:30:00,103.485,103.5,103.395,103.41,1352100000.0
2008-06-13 08:45:00,103.41,103.47,103.36,103.41,1062700000.0
2008-06-13 09:00:00,103.41,103.44,103.24,103.24,1150700000.0
2008-06-13 09:15:00,103.25,103.33,103.24,103.29,930500000.0
2008-06-13 09:30:00,103.29,103.38,103.29,103.335,1207800000.0
2008-06-13 09:45:00,103.34,103.37,103.175,103.19,1026000000.0
2008-06-13 10:00:00,103.2,103.29,103.18,103.225,1041800000.0
2008-06-13 10:15:00,103.225,103.35,103.225,103.3,1266900000.0
2008-06-13 10:30:00,103.3,103.34,103.26,103.29,1113600000.0
2008-06-13 10:45:00,103.3,103.33,103.225,103.28,1194000000.0
2008-06-13 11:00:00,103.27,103.38,103.26,103.33,1277900000.0
2008-06-13 11:15:00,103.33,103.38,103.1,103.195,1243800000.0
2008-06-13 11:30:00,103.2,103.22,102.91,102.98,1558300000.0
2008-06-13 11:45:00,102.975,103.2,102.975,103.09,1414300000.0
2008-06-13 12:00:00,103.09,103.1,102.97,103.015,1397900000.0
2008-06-13 12:15:00,103.02,103.04,102.94,102.98,2575700000.0
2008-06-13 12:30:00,102.98,102.99,102.9,102.955,4652900000.0
2008-06-13 12:45:00,102.96,103.0,102.885,102.98,2861200000.0
2008-06-13 13:00:00,102.985,103.005,102.77,102.795,2439100000.0
2008-06-13 13:15:00,102.79,102.91,102.785,102.9,3311599999.0
2008-06-13 13:30:00,102.9,102.975,102.895,102.9,1950600000.0
2008-06-13 13:45:00,102.9,103.0,102.895,102.965,2233500000.0
2008-06-13 14:00:00,102.97,103.1,102.93,103.03,2845499999.0
2008-06-13 14:15:00,103.03,103.07,102.92,102.92,2885100000.0
2008-06-13 14:30:00,102.94,103.105,102.82,102.83,6087400000.0
2008-06-13 14:45:00,102.83,102.93,102.8,102.9,8227600000.0
2008-06-13 15:00:00,102.9,102.925,102.78,102.785,3566500000.0
2008-06-13 15:15:00,102.78,102.845,102.74,102.83,3069500000.0
2008-06-13 15:30:00,102.83,102.89,102.79,102.85,3554300000.0
2008-06-13 15:45:00,102.85,102.885,102.8,102.83,3265400000.0
2008-06-13 16:00:00,102.835,102.885,102.705,102.72,3785600000.0
2008-06-13 16:15:00,102.71,102.81,102.695,102.765,3553400000.0
2008-06-13 16:30:00,102.77,102.805,102.71,102.79,4242600000.0
2008-06-13 16:45:00,102.79,102.87,102.78,102.79,4867900000.0
2008-06-13 17:00:00,102.79,102.86,102.78,102.83,5342700000.0
2008-06-13 17:15:00,102.83,103.045,102.82,103.0,2142400000.0
2008-06-13 17:30:00,103.0,103.06,102.95,102.965,1546900000.0
2008-06-13 17:45:00,102.97,103.03,102.905,102.91,1518000000.0
2008-06-13 18:00:00,102.915,103.055,102.89,103.02,1249600000.0
2008-06-13 18:15:00,103.02,103.05,102.985,102.985,1178100000.0
2008-06-13 18:30:00,102.98,103.03,102.93,102.98,989200000.0
2008-06-13 18:45:00,102.975,103.07,102.97,103.0,954700000.0
2008-06-13 19:00:00,103.0,103.025,102.96,102.975,919100000.0
2008-06-13 19:15:00,102.98,103.06,102.98,103.04,2667000000.0
2008-06-13 19:30:00,103.04,103.07,103.0,103.04,2893300000.0
2008-06-13 19:45:00,103.045,103.07,102.99,103.06,2132700000.0
2008-06-13 20:00:00,103.06,103.12,103.03,103.045,3063500000.0
2008-06-13 20:15:00,103.045,103.11,103.02,103.05,3691800000.0
2008-06-13 20:30:00,103.05,103.09,103.02,103.04,2913800000.0
2008-06-13 20:45:00,103.04,103.08,103.03,103.06,3016100000.0
2008-06-13 21:00:00,103.06,103.11,103.04,103.1,1144500000.0
2008-06-13 21:15:00,103.1,103.13,103.08,103.11,1206200001.0
2008-06-13 21:30:00,103.1,103.14,103.08,103.095,739400001.0
2008-06-13 21:45:00,103.1,103.14,103.08,103.13,623300000.0
2008-06-13 22:00:00,103.13,103.17,103.12,103.14,561200000.0
2008-06-13 22:15:00,103.14,103.31,103.14,103.31,836400000.0
2008-06-13 22:30:00,103.31,103.37,103.305,103.34,1150400000.0
2008-06-13 22:45:00,103.35,103.45,103.25,103.3,2717900000.0
2008-06-15 23:00:00,103.35,103.4,103.26,103.35,1281000000.0
2008-06-15 23:15:00,103.35,103.4,103.325,103.39,959000000.0
2008-06-15 23:30:00,103.37,103.39,103.224,103.38,986000000.0
2008-06-15 23:45:00,103.38,103.4,103.305,103.36,1479600000.0
2008-06-16 00:00:00,103.36,103.44,103.33,103.39,2492400000.0
2008-06-16 00:15:00,103.39,103.415,103.36,103.37,1327100000.0
2008-06-16 00:30:00,103.37,103.38,103.27,103.34,2584200002.0
2008-06-16 00:45:00,103.34,103.395,103.31,103.34,1509400000.0
2008-06-16 01:00:00,103.34,103.42,103.33,103.42,577000000.0
2008-06-16 01:15:00,103.42,103.43,103.305,103.36,433000000.0
2008-06-16 01:30:00,103.35,103.4,103.34,103.36,609000000.0
2008-06-16 01:45:00,103.37,103.4,103.32,103.4,494500000.0
2008-06-16 02:00:00,103.4,103.43,103.31,103.38,1107800000.0
2008-06-16 02:15:00,103.38,103.38,103.3,103.3,900600000.0
2008-06-16 02:30:00,103.3,103.32,103.23,103.28,1660199999.0
2008-06-16 02:45:00,103.28,103.39,103.23,103.39,2968000002.0
2008-06-16 03:00:00,103.39,103.47,103.34,103.46,2084700001.0
2008-06-16 03:15:00,103.46,103.48,103.42,103.46,1470200001.0
2008-06-16 03:30:00,103.46,103.47,103.4,103.43,749999999.0
2008-06-16 03:45:00,103.43,103.46,103.4,103.43,964900000.0
2008-06-16 04:00:00,103.43,103.45,103.4,103.43,811500000.0
2008-06-16 04:15:00,103.38,103.48,103.38,103.48,1275700000.0
2008-06-16 04:30:00,103.48,103.54,103.47,103.52,1635299999.0
2008-06-16 04:45:00,103.52,103.53,103.42,103.42,1020400000.0
2008-06-16 05:00:00,103.42,103.44,103.385,103.43,824200000.0
2008-06-16 05:15:00,103.42,103.47,103.39,103.44,1038900000.0
2008-06-16 05:30:00,103.44,103.46,103.38,103.41,893100000.0
2008-06-16 05:45:00,103.41,103.46,103.38,103.42,754400000.0
2008-06-16 06:00:00,103.41,103.42,103.36,103.38,571899999.0
2008-06-16 06:15:00,103.38,103.4,103.34,103.35,995999998.0
2008-06-16 06:30:00,103.35,103.39,103.31,103.35,772499999.0
2008-06-16 06:45:00,103.35,103.36,103.29,103.34,637900000.0
2008-06-16 07:00:00,103.34,103.37,103.32,103.34,435900000.0
2008-06-16 07:15:00,103.34,103.42,103.32,103.39,861400000.0
2008-06-16 07:30:00,103.39,103.42,103.33,103.41,1272300000.0
2008-06-16 07:45:00,103.41,103.41,103.29,103.33,1155000000.0
2008-06-16 08:00:00,103.33,103.43,103.305,103.37,2326000000.0
2008-06-16 08:15:00,103.37,103.43,103.18,103.22,3464600000.0
2008-06-16 08:30:00,103.22,103.27,103.16,103.21,2224900001.0
2008-06-16 08:45:00,103.21,103.29,103.19,103.26,2076300000.0
2008-06-16 09:00:00,103.26,103.32,103.22,103.29,1547400000.0
2008-06-16 09:15:00,103.29,103.36,103.27,103.33,2584800000.0
2008-06-16 09:30:00,103.33,103.4,103.31,103.34,2769800000.0
2008-06-16 09:45:00,103.34,103.47,103.31,103.39,1342400000.0
2008-06-16 10:00:00,103.39,103.53,103.37,103.48,1788000000.0
2008-06-16 10:15:00,103.48,103.57,103.44,103.54,2245000000.0
2008-06-16 10:30:00,103.54,103.62,103.53,103.57,1747900000.0
2008-06-16 10:45:00,103.57,103.68,103.57,103.6,2775800000.0
2008-06-16 11:00:00,103.61,103.635,103.56,103.61,2752700000.0
2008-06-16 11:15:00,103.62,103.63,103.54,103.55,1134000000.0
2008-06-16 11:30:00,103.55,103.59,103.54,103.57,982700000.0
2008-06-16 11:45:00,103.57,103.61,103.51,103.56,1203200000.0
2008-06-16 12:00:00,103.56,103.64,103.53,103.56,1274500000.0
2008-06-16 12:15:00,103.56,103.6,103.53,103.56,1178900000.0
2008-06-16 12:30:00,103.56,103.71,103.53,103.68,1891700000.0
2008-06-16 12:45:00,103.68,103.83,103.67,103.74,2827600000.0
2008-06-16 13:00:00,103.74,103.79,103.66,103.69,1403700000.0
2008-06-16 13:15:00,103.69,103.83,103.68,103.76,1300400000.0
2008-06-16 13:30:00,103.76,103.76,103.67,103.7,2131300000.0
2008-06-16 13:45:00,103.7,103.84,103.69,103.76,2876199999.0
2008-06-16 14:00:00,103.76,103.81,103.66,103.7,3454200001.0
2008-06-16 14:15:00,103.7,103.72,103.61,103.62,3844800000.0
2008-06-16 14:30:00,103.61,103.83,103.59,103.71,3767500001.0
2008-06-16 14:45:00,103.71,103.85,103.7,103.75,2476400001.0
2008-06-16 15:00:00,103.75,103.87,103.71,103.83,3346200000.0
2008-06-16 15:15:00,103.83,104.02,103.815,103.98,3354200000.0
2008-06-16 15:30:00,103.98,103.99,103.91,103.92,3655100000.0
2008-06-16 15:45:00,103.92,103.99,103.87,103.9,2810400000.0
2008-06-16 16:00:00,103.89,103.91,103.84,103.86,3227800000.0
2008-06-16 16:15:00,103.85,103.91,103.77,103.83,2676500000.0
2008-06-16 16:30:00,103.83,103.88,103.765,103.78,2487499999.0
2008-06-16 16:45:00,103.78,103.81,103.68,103.69,2388800000.0
2008-06-16 17:00:00,103.69,103.76,103.68,103.73,3312700000.0
2008-06-16 17:15:00,103.73,103.8,103.72,103.76,2822400000.0
2008-06-16 17:30:00,103.77,103.77,103.67,103.69,1952500000.0
2008-06-16 17:45:00,103.69,103.7,103.62,103.67,1175300000.0
2008-06-16 18:00:00,103.67,103.69,103.61,103.66,2167900000.0
2008-06-16 18:15:00,103.66,103.68,103.6,103.61,922500000.0
2008-06-16 18:30:00,103.61,103.63,103.59,103.61,611300000.0
2008-06-16 18:45:00,103.61,103.71,103.59,103.665,1276500000.0
2008-06-16 19:00:00,103.67,103.69,103.6,103.65,2164199999.0
2008-06-16 19:15:00,103.65,103.68,103.47,103.47,2478400000.0
2008-06-16 19:30:00,103.465,103.515,103.42,103.455,3359199999.0
2008-06-16 19:45:00,103.455,103.54,103.435,103.505,1775000000.0
2008-06-16 20:00:00,103.51,103.58,103.5,103.53,877100000.0
2008-06-16 20:15:00,103.53,103.595,103.48,103.51,1306300000.0
2008-06-16 20:30:00,103.51,103.62,103.49,103.53,1130000000.0
2008-06-16 20:45:00,103.53,103.56,103.51,103.54,1129800000.0
2008-06-16 21:00:00,103.54,103.57,103.49,103.53,510200000.0
2008-06-16 21:15:00,103.535,103.57,103.47,103.485,483800000.0
2008-06-16 21:30:00,103.49,103.495,103.42,103.48,1571500000.0
2008-06-16 21:45:00,103.48,103.505,103.43,103.48,438000000.0
2008-06-16 22:00:00,103.48,103.535,103.48,103.51,1245699999.0
2008-06-16 22:15:00,103.51,103.57,103.47,103.51,1207700000.0
2008-06-16 22:30:00,103.51,103.605,103.49,103.55,1067400000.0
2008-06-16 22:45:00,103.56,103.57,103.4,103.52,1821700000.0
2008-06-16 23:00:00,103.53,103.57,103.48,103.5,326500000.0
2008-06-16 23:15:00,103.495,103.51,103.44,103.495,865100000.0
2008-06-16 23:30:00,103.495,103.535,103.425,103.468,1104700000.0
2008-06-16 23:45:00,103.46,103.5,103.425,103.5,899100000.0
2008-06-17 00:00:00,103.49,103.539,103.49,103.51,1226899999.0
2008-06-17 00:15:00,103.5,103.54,103.47,103.5,1024900000.0
2008-06-17 00:30:00,103.465,103.52,103.46,103.51,717699999.0
2008-06-17 00:45:00,103.52,103.52,103.48,103.495,788700000.0
2008-06-17 01:00:00,103.495,103.53,103.485,103.49,635700000.0
2008-06-17 01:15:00,103.49,103.53,103.46,103.51,1179800000.0
2008-06-17 01:30:00,103.5,103.57,103.49,103.54,703000000.0
2008-06-17 01:45:00,103.54,103.57,103.51,103.56,948900000.0
2008-06-17 02:00:00,103.56,103.58,103.52,103.53,702300000.0
2008-06-17 02:15:00,103.53,103.58,103.49,103.54,1569799999.0
2008-06-17 02:30:00,103.53,103.6,103.53,103.57,940800000.0
2008-06-17 02:45:00,103.57,103.59,103.52,103.58,1513999999.0
2008-06-17 03:00:00,103.58,103.64,103.54,103.59,3394000000.0
2008-06-17 03:15:00,103.59,103.71,103.53,103.55,2658600000.0
2008-06-17 03:30:00,103.55,103.76,103.51,103.75,3187199999.0
2008-06-17 03:45:00,103.75,103.8,103.65,103.73,5015699996.0
2008-06-17 04:00:00,103.73,103.755,103.6,103.69,3343900001.0
2008-06-17 04:15:00,103.69,103.73,103.62,103.68,2588399998.0
2008-06-17 04:30:00,103.68,103.73,103.67,103.69,1894300000.0
2008-06-17 04:45:00,103.69,103.76,103.69,103.73,1309400000.0
2008-06-17 05:00:00,103.73,103.77,103.7,103.72,1517300000.0
2008-06-17 05:15:00,103.72,103.8,103.71,103.77,1352400000.0
2008-06-17 05:30:00,103.77,103.78,103.64,103.675,2742499999.0
2008-06-17 05:45:00,103.675,103.71,103.64,103.67,1758400001.0
2008-06-17 06:00:00,103.67,103.71,103.63,103.65,1248999999.0
2008-06-17 06:15:00,103.65,103.69,103.62,103.65,1043000000.0
2008-06-17 06:30:00,103.66,103.73,103.65,103.71,2295299998.0
2008-06-17 06:45:00,103.71,103.75,103.69,103.74,1199700000.0
2008-06-17 07:00:00,103.73,103.81,103.7,103.79,1428800000.0
2008-06-17 07:15:00,103.78,103.8,103.67,103.71,1538699999.0
2008-06-17 07:30:00,103.72,103.76,103.63,103.66,905300000.0
2008-06-17 07:45:00,103.66,103.74,103.64,103.69,1061899999.0
2008-06-17 08:00:00,103.69,103.77,103.645,103.75,1973100000.0
2008-06-17 08:15:00,103.75,103.8,103.68,103.7,2474000000.0
2008-06-17 08:30:00,103.7,103.86,103.69,103.86,697300000.0
2008-06-17 08:45:00,103.86,103.9,103.74,103.78,1697499999.0
2008-06-17 09:00:00,103.78,103.81,103.55,103.58,3135200000.0
2008-06-17 09:15:00,103.58,103.62,103.46,103.5,3269599999.0
2008-06-17 09:30:00,103.5,103.565,103.44,103.46,3215500000.0
2008-06-17 09:45:00,103.46,103.68,103.45,103.68,3979300000.0
2008-06-17 10:00:00,103.68,103.74,103.555,103.7,2057400000.0
2008-06-17 10:15:00,103.7,103.8,103.675,103.79,2385700000.0
2008-06-17 10:30:00,103.79,103.81,103.58,103.63,2594599998.0
2008-06-17 10:45:00,103.63,103.71,103.62,103.63,2179700000.0
2008-06-17 11:00:00,103.63,103.76,103.51,103.71,3927100000.0
2008-06-17 11:15:00,103.71,103.8,103.68,103.78,2123200000.0
2008-06-17 11:30:00,103.78,103.86,103.685,103.7,2487499999.0
2008-06-17 11:45:00,103.7,103.76,103.62,103.67,1399700000.0
2008-06-17 12:00:00,103.67,103.745,103.62,103.71,1693600000.0
2008-06-17 12:15:00,103.71,103.75,103.675,103.715,1370300000.0
2008-06-17 12:30:00,103.715,103.795,103.68,103.765,1462600000.0
2008-06-17 12:45:00,103.765,103.81,103.73,103.79,1203900000.0
2008-06-17 13:00:00,103.79,103.79,103.62,103.68,1461500000.0
2008-06-17 13:15:00,103.69,103.69,103.6,103.65,1383000000.0
2008-06-17 13:30:00,103.65,103.71,103.63,103.66,1909200000.0
2008-06-17 13:45:00,103.66,103.705,103.63,103.68,1547499997.0
2008-06-17 14:00:00,103.68,103.7,103.615,103.635,1849900000.0
2008-06-17 14:15:00,103.63,103.72,103.61,103.66,2021400000.0
2008-06-17 14:30:00,103.65,103.72,103.52,103.55,3574600000.0
2008-06-17 14:45:00,103.55,103.65,103.5,103.59,2700100000.0
2008-06-17 15:00:00,103.6,103.64,103.575,103.6,2179000000.0
2008-06-17 15:15:00,103.59,103.67,103.55,103.65,2279600000.0
2008-06-17 15:30:00,103.645,103.665,103.58,103.62,2673500000.0
2008-06-17 15:45:00,103.63,103.64,103.57,103.58,2160600000.0
2008-06-17 16:00:00,103.58,103.595,103.48,103.49,3234100000.0
2008-06-17 16:15:00,103.485,103.515,103.44,103.5,2145300000.0
2008-06-17 16:30:00,103.5,103.565,103.49,103.555,2163600000.0
2008-06-17 16:45:00,103.55,103.58,103.51,103.525,2335800000.0
2008-06-17 17:00:00,103.525,103.55,103.47,103.525,2146700000.0
2008-06-17 17:15:00,103.525,103.54,103.46,103.505,2343400000.0
2008-06-17 17:30:00,103.5,103.57,103.48,103.54,1829900000.0
2008-06-17 17:45:00,103.53,103.61,103.525,103.585,1464000000.0
2008-06-17 18:00:00,103.58,103.64,103.56,103.58,1128600000.0
2008-06-17 18:15:00,103.58,103.62,103.55,103.62,1040600000.0
2008-06-17 18:30:00,103.61,103.69,103.6,103.615,1901100000.0
2008-06-17 18:45:00,103.61,103.665,103.58,103.6,2275300000.0
2008-06-17 19:00:00,103.6,103.65,103.58,103.62,1350300000.0
2008-06-17 19:15:00,103.62,103.68,103.595,103.61,1078700000.0
2008-06-17 19:30:00,103.61,103.615,103.56,103.58,953400000.0
2008-06-17 19:45:00,103.58,103.61,103.565,103.61,701100000.0
2008-06-17 20:00:00,103.61,103.66,103.57,103.64,759000000.0
2008-06-17 20:15:00,103.65,103.675,103.59,103.64,1059800000.0
2008-06-17 20:30:00,103.64,103.68,103.62,103.635,1350400000.0
2008-06-17 20:45:00,103.64,103.665,103.6,103.615,1051000000.0
2008-06-17 21:00:00,103.61,103.64,103.58,103.595,599300000.0
2008-06-17 21:15:00,103.595,103.65,103.575,103.65,657500000.0
2008-06-17 21:30:00,103.65,103.66,103.59,103.59,576900000.0
2008-06-17 21:45:00,103.59,103.675,103.59,103.675,645700000.0
2008-06-17 22:00:00,103.67,103.7,103.62,103.635,594300000.0
2008-06-17 22:15:00,103.64,103.66,103.615,103.66,462000000.0
2008-06-17 22:30:00,103.65,103.73,103.58,103.6,436900000.0
2008-06-17 22:45:00,103.6,103.65,103.58,103.585,316000000.0
2008-06-17 23:00:00,103.58,103.645,103.545,103.56,583700000.0
2008-06-17 23:15:00,103.56,103.61,103.539,103.57,452200000.0
2008-06-17 23:30:00,103.585,103.6,103.529,103.561,793000000.0
2008-06-17 23:45:00,103.58,103.61,103.53,103.58,434900000.0
2008-06-18 00:00:00,103.59,103.63,103.59,103.6,683200000.0
2008-06-18 00:15:00,103.6,103.63,103.58,103.62,935299997.0
2008-06-18 00:30:00,103.62,103.64,103.585,103.62,509300000.0
2008-06-18 00:45:00,103.62,103.71,103.62,103.68,1321499999.0
2008-06-18 01:00:00,103.69,103.7,103.66,103.67,328700000.0
2008-06-18 01:15:00,103.67,103.69,103.62,103.66,1247300000.0
2008-06-18 01:30:00,103.66,103.68,103.625,103.645,1144800000.0
2008-06-18 01:45:00,103.65,103.655,103.59,103.62,1410900000.0
2008-06-18 02:00:00,103.62,103.73,103.62,103.7,534500000.0
2008-06-18 02:15:00,103.7,103.72,103.67,103.7,521099999.0
2008-06-18 02:30:00,103.7,103.71,103.64,103.68,385499999.0
2008-06-18 02:45:00,103.685,103.685,103.59,103.62,507300000.0
2008-06-18 03:00:00,103.625,103.67,103.61,103.65,600600000.0
2008-06-18 03:15:00,103.65,103.65,103.585,103.62,539000000.0
2008-06-18 03:30:00,103.625,103.64,103.59,103.63,543500000.0
2008-06-18 03:45:00,103.64,103.645,103.59,103.62,448800000.0
2008-06-18 04:00:00,103.62,103.65,103.6,103.63,548900000.0
2008-06-18 04:15:00,103.625,103.635,103.515,103.565,684900000.0
2008-06-18 04:30:00,103.56,103.58,103.495,103.54,700900000.0
2008-06-18 04:45:00,103.54,103.565,103.51,103.515,280100000.0
2008-06-18 05:00:00,103.51,103.58,103.505,103.56,288400000.0
2008-06-18 05:15:00,103.56,103.6,103.55,103.57,210700000.0
2008-06-18 05:30:00,103.57,103.62,103.56,103.575,294200000.0
2008-06-18 05:45:00,103.57,103.59,103.55,103.57,187000000.0
2008-06-18 06:00:00,103.575,103.59,103.51,103.515,267400000.0
2008-06-18 06:15:00,103.51,103.56,103.51,103.53,349900000.0
2008-06-18 06:30:00,103.535,103.565,103.5,103.54,278800000.0
2008-06-18 06:45:00,103.545,103.545,103.51,103.535,398100000.0
2008-06-18 07:00:00,103.535,103.545,103.43,103.435,856000000.0
2008-06-18 07:15:00,103.43,103.51,103.41,103.45,535700000.0
2008-06-18 07:30:00,103.455,103.535,103.41,103.52,659400000.0
2008-06-18 07:45:00,103.515,103.55,103.455,103.5,795000000.0
2008-06-18 08:00:00,103.5,103.545,103.465,103.505,844400000.0
2008-06-18 08:15:00,103.505,103.53,103.48,103.52,1364900000.0
2008-06-18 08:30:00,103.52,103.575,103.505,103.55,945100000.0
2008-06-18 08:45:00,103.55,103.635,103.5,103.595,1356100000.0
2008-06-18 09:00:00,103.595,103.71,103.565,103.69,1653500000.0
2008-06-18 09:15:00,103.695,103.8,103.68,103.785,2017000000.0
2008-06-18 09:30:00,103.785,103.84,103.75,103.79,1798100000.0
2008-06-18 09:45:00,103.79,103.9,103.76,103.76,2456200000.0
2008-06-18 10:00:00,103.76,103.77,103.695,103.75,2418500000.0
2008-06-18 10:15:00,103.74,103.75,103.63,103.74,2181600000.0
2008-06-18 10:30:00,103.74,103.78,103.71,103.73,1889100000.0
2008-06-18 10:45:00,103.73,103.75,103.595,103.605,2403300000.0
2008-06-18 11:00:00,103.595,103.65,103.58,103.64,2076800000.0
2008-06-18 11:15:00,103.64,103.66,103.58,103.64,2023100000.0
2008-06-18 11:30:00,103.65,103.66,103.59,103.635,1117900000.0
2008-06-18 11:45:00,103.63,103.68,103.59,103.63,1175400000.0
2008-06-18 12:00:00,103.63,103.66,103.54,103.58,1488300000.0
2008-06-18 12:15:00,103.58,103.6,103.48,103.55,1681500000.0
2008-06-18 12:30:00,103.57,103.61,103.535,103.59,1838000000.0
2008-06-18 12:45:00,103.59,103.655,103.57,103.58,1709000000.0
2008-06-18 13:00:00,103.58,103.62,103.55,103.59,1604900000.0
2008-06-18 13:15:00,103.59,103.64,103.55,103.63,1442000000.0
2008-06-18 13:30:00,103.63,103.65,103.585,103.63,1337000000.0
2008-06-18 13:45:00,103.63,103.7,103.63,103.68,2414900000.0
2008-06-18 14:00:00,103.68,103.75,103.66,103.74,2081500000.0
2008-06-18 14:15:00,103.725,103.785,103.71,103.715,2483200000.0
2008-06-18 14:30:00,103.71,103.735,103.645,103.7,2333500000.0
2008-06-18 14:45:00,103.7,103.7,103.59,103.61,2020100000.0
2008-06-18 15:00:00,103.61,103.65,103.565,103.6,1644900000.0
2008-06-18 15:15:00,103.605,103.645,103.565,103.595,1676400000.0
2008-06-18 15:30:00,103.595,103.6,103.5,103.52,2049400000.0
2008-06-18 15:45:00,103.52,103.575,103.515,103.57,2205000000.0
2008-06-18 16:00:00,103.565,103.61,103.495,103.52,2304100000.0
2008-06-18 16:15:00,103.525,103.595,103.5,103.58,2837400000.0
2008-06-18 16:30:00,103.58,103.68,103.575,103.66,3373300000.0
2008-06-18 16:45:00,103.665,103.81,103.64,103.795,3632500000.0
2008-06-18 17:00:00,103.8,103.8,103.71,103.75,2878700000.0
2008-06-18 17:15:00,103.75,103.795,103.72,103.74,2307000000.0
2008-06-18 17:30:00,103.735,103.795,103.72,103.775,1893000000.0
2008-06-18 17:45:00,103.775,103.79,103.72,103.75,2007500000.0
2008-06-18 18:00:00,103.745,103.815,103.725,103.81,970500000.0
2008-06-18 18:15:00,103.805,103.81,103.75,103.805,690100000.0
2008-06-18 18:30:00,103.8,103.825,103.745,103.82,1039000000.0
2008-06-18 18:45:00,103.82,103.835,103.77,103.82,1430900000.0
2008-06-18 19:00:00,103.82,103.92,103.82,103.845,2168400000.0
2008-06-18 19:15:00,103.84,103.86,103.795,103.85,1364600000.0
2008-06-18 19:30:00,103.84,103.95,103.83,103.93,1163600000.0
2008-06-18 19:45:00,103.935,103.97,103.9,103.95,801900000.0
2008-06-18 20:00:00,103.95,103.98,103.905,103.93,1198700000.0
2008-06-18 20:15:00,103.935,104.025,103.91,104.025,1491800000.0
2008-06-18 20:30:00,104.02,104.08,103.98,104.06,1003000000.0
2008-06-18 20:45:00,104.06,104.085,104.01,104.07,944100000.0
2008-06-18 21:00:00,104.075,104.09,103.98,104.03,932200000.0
2008-06-18 21:15:00,104.03,104.085,104.0,104.05,754200000.0
2008-06-18 21:30:00,104.05,104.08,104.04,104.045,502400000.0
2008-06-18 21:45:00,104.05,104.065,104.005,104.03,422600000.0
2008-06-18 22:00:00,104.025,104.08,104.015,104.055,382300000.0
2008-06-18 22:15:00,104.04,104.12,104.04,104.095,328400000.0
2008-06-18 22:30:00,104.1,104.125,104.08,104.115,319700000.0
2008-06-18 22:45:00,104.125,104.15,104.08,104.095,392100000.0
2008-06-18 23:00:00,104.1,104.1,104.01,104.04,539300000.0
2008-06-18 23:15:00,104.04,104.085,103.98,104.0,238200000.0
2008-06-18 23:30:00,104.005,104.03,103.97,103.99,795500001.0
2008-06-18 23:45:00,103.98,104.04,103.97,103.97,505500000.0
2008-06-19 00:00:00,103.97,104.03,103.97,104.0,617600000.0
2008-06-19 00:15:00,104.0,104.03,103.99,104.02,584200000.0
2008-06-19 00:30:00,104.004,104.03,103.956,104.02,317700000.0
2008-06-19 00:45:00,104.02,104.09,104.005,104.045,1068400001.0
2008-06-19 01:00:00,104.05,104.09,104.015,104.05,849800001.0
2008-06-19 01:15:00,104.05,104.12,104.04,104.11,1290500000.0
2008-06-19 01:30:00,104.11,104.13,104.08,104.09,541700000.0
2008-06-19 01:45:00,104.095,104.18,104.09,104.1,1545700000.0
2008-06-19 02:00:00,104.1,104.25,104.08,104.205,1669000001.0
2008-06-19 02:15:00,104.2,104.23,104.11,104.215,942600000.0
2008-06-19 02:30:00,104.21,104.23,104.125,104.205,799500000.0
2008-06-19 02:45:00,104.205,104.285,104.175,104.27,823000000.0
2008-06-19 03:00:00,104.27,104.27,104.13,104.155,894700000.0
2008-06-19 03:15:00,104.155,104.2,104.115,104.18,696700000.0
2008-06-19 03:30:00,104.19,104.2,104.145,104.165,678300000.0
2008-06-19 03:45:00,104.17,104.275,104.17,104.225,747700000.0
2008-06-19 04:00:00,104.225,104.25,104.115,104.19,646200000.0
2008-06-19 04:15:00,104.195,104.24,104.19,104.21,445900000.0
2008-06-19 04:30:00,104.21,104.255,104.16,104.25,321600000.0
2008-06-19 04:45:00,104.255,104.255,104.16,104.18,267300000.0
2008-06-19 05:00:00,104.18,104.205,104.17,104.175,503600000.0
2008-06-19 05:15:00,104.17,104.25,104.155,104.22,552500000.0
2008-06-19 05:30:00,104.22,104.275,104.2,104.24,490100000.0
2008-06-19 05:45:00,104.24,104.245,104.185,104.22,678500000.0
2008-06-19 06:00:00,104.22,104.23,104.165,104.21,592500000.0
2008-06-19 06:15:00,104.205,104.25,104.19,104.2,556000000.0
2008-06-19 06:30:00,104.205,104.22,104.14,104.17,525800000.0
2008-06-19 06:45:00,104.17,104.18,104.125,104.14,325000000.0
2008-06-19 07:00:00,104.14,104.16,104.085,104.125,485700000.0
2008-06-19 07:15:00,104.12,104.15,104.055,104.095,650100000.0
2008-06-19 07:30:00,104.095,104.185,104.08,104.1,836800000.0
2008-06-19 07:45:00,104.105,104.125,104.04,104.085,652300000.0
2008-06-19 08:00:00,104.09,104.12,104.0,104.065,1351200000.0
2008-06-19 08:15:00,104.07,104.14,104.01,104.025,1276600000.0
2008-06-19 08:30:00,104.025,104.1,103.99,104.04,1080100000.0
2008-06-19 08:45:00,104.04,104.13,104.01,104.13,1624100000.0
2008-06-19 09:00:00,104.12,104.14,103.96,104.035,1355000000.0
2008-06-19 09:15:00,104.035,104.065,103.975,103.975,1978700000.0
2008-06-19 09:30:00,103.975,104.0,103.54,103.725,3696300000.0
2008-06-19 09:45:00,103.72,103.74,103.565,103.6,2701300000.0
2008-06-19 10:00:00,103.6,103.61,103.31,103.445,3134400000.0
2008-06-19 10:15:00,103.44,103.48,103.32,103.46,1599600000.0
2008-06-19 10:30:00,103.47,103.53,103.38,103.42,3161100000.0
2008-06-19 10:45:00,103.42,103.51,103.37,103.38,3278200000.0
2008-06-19 11:00:00,103.38,103.43,103.3,103.32,2711000000.0
2008-06-19 11:15:00,103.31,103.42,103.3,103.37,2570500000.0
2008-06-19 11:30:00,103.365,103.385,103.26,103.29,1568400000.0
2008-06-19 11:45:00,103.29,103.33,103.24,103.26,1717900000.0
2008-06-19 12:00:00,103.26,103.28,103.215,103.245,1241000000.0
2008-06-19 12:15:00,103.25,103.27,103.22,103.25,1472500000.0
2008-06-19 12:30:00,103.25,103.26,103.16,103.185,1407700000.0
2008-06-19 12:45:00,103.185,103.19,103.05,103.1,1682100000.0
2008-06-19 13:00:00,103.11,103.155,103.1,103.14,2092400000.0
2008-06-19 13:15:00,103.14,103.195,103.12,103.12,2008100000.0
2008-06-19 13:30:00,103.12,103.15,103.07,103.11,2257800000.0
2008-06-19 13:45:00,103.11,103.12,103.03,103.04,2778800000.0
2008-06-19 14:00:00,103.04,103.11,102.99,103.09,2313200000.0
2008-06-19 14:15:00,103.08,103.17,103.07,103.115,2324300000.0
2008-06-19 14:30:00,103.11,103.26,103.09,103.24,2791300000.0
2008-06-19 14:45:00,103.24,103.28,103.205,103.27,2513200000.0
2008-06-19 15:00:00,103.27,103.415,103.25,103.4,1963200000.0
2008-06-19 15:15:00,103.395,103.415,103.325,103.35,2561200000.0
2008-06-19 15:30:00,103.35,103.38,103.22,103.3,5545500000.0
2008-06-19 15:45:00,103.3,103.33,103.22,103.24,4317200000.0
2008-06-19 16:00:00,103.25,103.315,103.19,103.2,5474400000.0
2008-06-19 16:15:00,103.2,103.25,103.17,103.25,4581600001.0
2008-06-19 16:30:00,103.25,103.25,103.15,103.16,5504800001.0
2008-06-19 16:45:00,103.16,103.22,103.12,103.2,3423600000.0
2008-06-19 17:00:00,103.21,103.29,103.18,103.21,4387200000.0
2008-06-19 17:15:00,103.2,103.235,103.13,103.155,3775100001.0
2008-06-19 17:30:00,103.15,103.21,103.135,103.18,2529500000.0
2008-06-19 17:45:00,103.18,103.25,103.16,103.24,2842700000.0
2008-06-19 18:00:00,103.22,103.26,103.18,103.19,2113800000.0
2008-06-19 18:15:00,103.19,103.23,103.18,103.21,1852900000.0
2008-06-19 18:30:00,103.215,103.24,103.175,103.215,1341200000.0
2008-06-19 18:45:00,103.22,103.26,103.19,103.24,1339000000.0
2008-06-19 19:00:00,103.24,103.3,103.225,103.26,1829000000.0
2008-06-19 19:15:00,103.26,103.26,103.195,103.22,1936000000.0
2008-06-19 19:30:00,103.22,103.24,103.18,103.205,1329000000.0
2008-06-19 19:45:00,103.205,103.24,103.17,103.2,1609400000.0
2008-06-19 20:00:00,103.2,103.24,103.17,103.2,1021500000.0
2008-06-19 20:15:00,103.2,103.215,103.14,103.15,1481700000.0
2008-06-19 20:30:00,103.15,103.23,103.14,103.2,1790900000.0
2008-06-19 20:45:00,103.19,103.24,103.16,103.18,1584200000.0
2008-06-19 21:00:00,103.175,103.22,103.131,103.22,671900000.0
2008-06-19 21:15:00,103.22,103.22,103.16,103.17,719000000.0
2008-06-19 21:30:00,103.17,103.22,103.16,103.2,602200000.0
2008-06-19 21:45:00,103.2,103.245,103.18,103.24,511400000.0
2008-06-19 22:00:00,103.23,103.29,103.219,103.28,507000000.0
2008-06-19 22:15:00,103.28,103.33,103.28,103.32,421000000.0
2008-06-19 22:30:00,103.32,103.35,103.285,103.29,478500000.0
2008-06-19 22:45:00,103.28,103.315,103.23,103.26,600600000.0
2008-06-19 23:00:00,103.26,103.365,103.23,103.335,908700000.0
2008-06-19 23:15:00,103.33,103.415,103.31,103.335,470300000.0
2008-06-19 23:30:00,103.335,103.395,103.272,103.3,883900001.0
2008-06-19 23:45:00,103.295,103.345,103.25,103.3,639500000.0
2008-06-20 00:00:00,103.3,103.335,103.25,103.285,528500000.0
2008-06-20 00:15:00,103.253,103.31,103.226,103.27,894699999.0
2008-06-20 00:30:00,103.27,103.295,103.215,103.295,764600000.0
2008-06-20 00:45:00,103.3,103.35,103.28,103.345,658100000.0
2008-06-20 01:00:00,103.345,103.42,103.33,103.415,576700000.0
2008-06-20 01:15:00,103.415,103.42,103.37,103.38,721000000.0
2008-06-20 01:30:00,103.37,103.41,103.36,103.405,1011000000.0
2008-06-20 01:45:00,103.41,103.495,103.4,103.435,1421000000.0
2008-06-20 02:00:00,103.435,103.455,103.35,103.37,1006000000.0
2008-06-20 02:15:00,103.375,103.4,103.35,103.38,571700000.0
2008-06-20 02:30:00,103.38,103.395,103.345,103.39,622100000.0
2008-06-20 02:45:00,103.385,103.41,103.335,103.4,1168200000.0
2008-06-20 03:00:00,103.4,103.4,103.345,103.36,506700000.0
2008-06-20 03:15:00,103.355,103.4,103.325,103.39,1280700000.0
2008-06-20 03:30:00,103.39,103.425,103.375,103.38,673800000.0
2008-06-20 03:45:00,103.38,103.45,103.375,103.43,631700000.0
2008-06-20 04:00:00,103.425,103.465,103.39,103.44,593600000.0
2008-06-20 04:15:00,103.46,103.47,103.415,103.425,594900000.0
2008-06-20 04:30:00,103.42,103.47,103.405,103.46,735700000.0
2008-06-20 04:45:00,103.46,103.48,103.44,103.45,527500000.0
2008-06-20 05:00:00,103.45,103.485,103.43,103.43,679000000.0
2008-06-20 05:15:00,103.43,103.5,103.43,103.495,573600000.0
2008-06-20 05:30:00,103.5,103.5,103.385,103.43,479400000.0
2008-06-20 05:45:00,103.43,103.44,103.39,103.41,609700000.0
2008-06-20 06:00:00,103.42,103.435,103.405,103.405,541300000.0
2008-06-20 06:15:00,103.415,103.45,103.385,103.4,793400000.0
2008-06-20 06:30:00,103.4,103.43,103.34,103.42,675600000.0
2008-06-20 06:45:00,103.42,103.45,103.39,103.405,472800000.0
2008-06-20 07:00:00,103.415,103.44,103.38,103.39,558400000.0
2008-06-20 07:15:00,103.385,103.475,103.365,103.46,1151200000.0
2008-06-20 07:30:00,103.46,103.55,103.425,103.505,1082000000.0
2008-06-20 07:45:00,103.505,103.53,103.455,103.505,1018000000.0
2008-06-20 08:00:00,103.5,103.57,103.48,103.5,1507700000.0
2008-06-20 08:15:00,103.5,103.555,103.41,103.51,2631000000.0
2008-06-20 08:30:00,103.505,103.57,103.47,103.47,1099300000.0
2008-06-20 08:45:00,103.47,103.49,103.425,103.47,1129800000.0
2008-06-20 09:00:00,103.47,103.51,103.385,103.49,2470100001.0
2008-06-20 09:15:00,103.5,103.53,103.4,103.46,2136400000.0
2008-06-20 09:30:00,103.45,103.51,103.42,103.44,2128700000.0
2008-06-20 09:45:00,103.445,103.6,103.44,103.565,3056000000.0
2008-06-20 10:00:00,103.56,103.69,103.55,103.65,2643100000.0
2008-06-20 10:15:00,103.65,103.69,103.58,103.645,2758900000.0
2008-06-20 10:30:00,103.645,103.71,103.59,103.65,3082100000.0
2008-06-20 10:45:00,103.65,103.71,103.58,103.695,2654400000.0
2008-06-20 11:00:00,103.69,103.72,103.59,103.61,1776900000.0
2008-06-20 11:15:00,103.61,103.63,103.555,103.62,2242700000.0
2008-06-20 11:30:00,103.62,103.825,103.62,103.78,2892200000.0
2008-06-20 11:45:00,103.78,103.86,103.765,103.8,2352100000.0
2008-06-20 12:00:00,103.82,103.89,103.78,103.85,2610900000.0
2008-06-20 12:15:00,103.85,103.89,103.81,103.87,2404400000.0
2008-06-20 12:30:00,103.87,103.89,103.82,103.84,2094100000.0
2008-06-20 12:45:00,103.84,103.87,103.795,103.8,2760200001.0
2008-06-20 13:00:00,103.79,103.86,103.74,103.75,2504800000.0
2008-06-20 13:15:00,103.75,103.8,103.68,103.77,3255300000.0
2008-06-20 13:30:00,103.77,103.81,103.69,103.77,2893200000.0
2008-06-20 13:45:00,103.77,103.83,103.745,103.77,1761400000.0
2008-06-20 14:00:00,103.78,103.83,103.72,103.805,1869200000.0
2008-06-20 14:15:00,103.81,103.855,103.78,103.855,1396800000.0
2008-06-20 14:30:00,103.855,103.88,103.78,103.81,2359500000.0
2008-06-20 14:45:00,103.81,103.83,103.775,103.79,1909100000.0
2008-06-20 15:00:00,103.795,103.91,103.79,103.9,2512200000.0
2008-06-20 15:15:00,103.905,103.91,103.8,103.85,3278900000.0
2008-06-20 15:30:00,103.85,103.86,103.76,103.81,3026200000.0
2008-06-20 15:45:00,103.81,103.92,103.78,103.85,3346900000.0
2008-06-20 16:00:00,103.85,103.99,103.815,103.97,4261500000.0
2008-06-20 16:15:00,103.97,104.065,103.94,104.025,3244899999.0
2008-06-20 16:30:00,104.03,104.035,103.93,103.93,3406600000.0
2008-06-20 16:45:00,103.93,103.96,103.83,103.85,4452000000.0
2008-06-20 17:00:00,103.84,103.955,103.82,103.95,2470400000.0
2008-06-20 17:15:00,103.95,103.95,103.83,103.87,3703700001.0
2008-06-20 17:30:00,103.87,103.93,103.855,103.915,2912100000.0
2008-06-20 17:45:00,103.915,103.92,103.83,103.83,3113300000.0
2008-06-20 18:00:00,103.825,103.89,103.76,103.815,2233700000.0
2008-06-20 18:15:00,103.81,103.815,103.73,103.8,2834300000.0
2008-06-20 18:30:00,103.81,103.82,103.72,103.76,1943100000.0
2008-06-20 18:45:00,103.76,103.8,103.705,103.73,1974900000.0
2008-06-20 19:00:00,103.725,103.755,103.695,103.715,2829300000.0
2008-06-20 19:15:00,103.72,103.745,103.68,103.73,2565400000.0
2008-06-20 19:30:00,103.725,103.75,103.675,103.725,2857500000.0
2008-06-20 19:45:00,103.72,103.73,103.66,103.69,2329800000.0
2008-06-20 20:00:00,103.685,103.72,103.645,103.71,3156100000.0
2008-06-20 20:15:00,103.71,103.73,103.64,103.675,2411500000.0
2008-06-20 20:30:00,103.67,103.7,103.59,103.605,1999000000.0
2008-06-20 20:45:00,103.605,103.625,103.55,103.57,2015200000.0
2008-06-20 21:00:00,103.56,103.57,103.48,103.51,1543600000.0
2008-06-20 21:15:00,103.51,103.54,103.48,103.53,1197000000.0
2008-06-20 21:30:00,103.525,103.67,103.52,103.655,1070800000.0
2008-06-20 21:45:00,103.655,103.72,103.645,103.7,1023000000.0
2008-06-20 22:00:00,103.7,103.71,103.64,103.68,947599999.0
2008-06-20 22:15:00,103.675,103.705,103.595,103.615,660700000.0
2008-06-20 22:30:00,103.61,103.64,103.455,103.595,814800000.0
2008-06-20 22:45:00,103.605,103.655,103.51,103.55,1037900000.0
2008-06-22 23:00:00,103.515,103.6,103.5,103.568,1364100000.0
2008-06-22 23:15:00,103.58,103.68,103.57,103.64,1599600000.0
2008-06-22 23:30:00,103.64,103.672,103.6,103.652,1894500000.0
2008-06-22 23:45:00,103.66,103.673,103.57,103.58,1384199998.0
2008-06-23 00:00:00,103.6,103.68,103.56,103.67,4908599991.0
2008-06-23 00:15:00,103.67,103.73,103.635,103.7,980299996.0
2008-06-23 00:30:00,103.7,103.75,103.65,103.73,2004199988.0
2008-06-23 00:45:00,103.725,103.735,103.56,103.56,2668999998.0
2008-06-23 01:00:00,103.56,103.64,103.55,103.58,2286899998.0
2008-06-23 01:15:00,103.58,103.615,103.52,103.6,2185299998.0
2008-06-23 01:30:00,103.595,103.625,103.555,103.585,919200000.0
2008-06-23 01:45:00,103.57,103.635,103.505,103.52,2057200000.0
2008-06-23 02:00:00,103.535,103.73,103.53,103.705,3048000000.0
2008-06-23 02:15:00,103.705,103.715,103.63,103.67,1233200000.0
2008-06-23 02:30:00,103.665,103.69,103.57,103.62,2077800000.0
2008-06-23 02:45:00,103.62,103.69,103.595,103.66,1397900000.0
2008-06-23 03:00:00,103.66,103.66,103.53,103.555,2182800000.0
2008-06-23 03:15:00,103.545,103.61,103.54,103.595,1514900000.0
2008-06-23 03:30:00,103.6,103.615,103.555,103.6,786600000.0
2008-06-23 03:45:00,103.6,103.615,103.57,103.6,952300000.0
2008-06-23 04:00:00,103.605,103.605,103.55,103.595,751700000.0
2008-06-23 04:15:00,103.595,103.595,103.525,103.555,1057200001.0
2008-06-23 04:30:00,103.55,103.61,103.515,103.6,636300000.0
2008-06-23 04:45:00,103.6,103.605,103.53,103.6,1487200000.0
2008-06-23 05:00:00,103.595,103.6,103.52,103.575,1419299997.0
2008-06-23 05:15:00,103.575,103.65,103.56,103.645,1027600000.0
2008-06-23 05:30:00,103.64,103.655,103.62,103.655,613500000.0
2008-06-23 05:45:00,103.65,103.69,103.62,103.64,1165900001.0
2008-06-23 06:00:00,103.645,103.69,103.625,103.69,949500000.0
2008-06-23 06:15:00,103.69,103.72,103.625,103.635,1382000000.0
2008-06-23 06:30:00,103.64,103.69,103.63,103.68,872600000.0
2008-06-23 06:45:00,103.67,103.68,103.585,103.62,1003200000.0
2008-06-23 07:00:00,103.61,103.77,103.61,103.68,1501600000.0
2008-06-23 07:15:00,103.7,103.745,103.63,103.69,1065900000.0
2008-06-23 07:30:00,103.69,103.75,103.655,103.74,1820600000.0
2008-06-23 07:45:00,103.725,103.74,103.53,103.55,2639800000.0
2008-06-23 08:00:00,103.55,103.58,103.49,103.495,4032000001.0
2008-06-23 08:15:00,103.495,103.54,103.44,103.49,4949700000.0
2008-06-23 08:30:00,103.49,103.53,103.41,103.46,2410699999.0
2008-06-23 08:45:00,103.45,103.46,103.32,103.35,2469800001.0
2008-06-23 09:00:00,103.35,103.36,103.2,103.24,6296300000.0
2008-06-23 09:15:00,103.245,103.32,103.215,103.29,3931000000.0
2008-06-23 09:30:00,103.29,103.345,103.26,103.325,5166500000.0
2008-06-23 09:45:00,103.32,103.37,103.23,103.28,4825900000.0
2008-06-23 10:00:00,103.28,103.28,103.09,103.14,6140000002.0
2008-06-23 10:15:00,103.14,103.19,103.03,103.14,4651500001.0
2008-06-23 10:30:00,103.15,103.33,103.13,103.315,4457100000.0
2008-06-23 10:45:00,103.31,103.325,103.245,103.27,3642100000.0
2008-06-23 11:00:00,103.27,103.29,103.2,103.255,3013100001.0
2008-06-23 11:15:00,103.25,103.35,103.23,103.295,3076800000.0
2008-06-23 11:30:00,103.295,103.315,103.27,103.275,2686700000.0
2008-06-23 11:45:00,103.275,103.3,103.17,103.19,2755000000.0
2008-06-23 12:00:00,103.19,103.235,103.09,103.09,2538000000.0
2008-06-23 12:15:00,103.09,103.2,103.065,103.2,1842100001.0
2008-06-23 12:30:00,103.19,103.25,103.19,103.25,1378300000.0
2008-06-23 12:45:00,103.245,103.245,103.165,103.175,2156100000.0
2008-06-23 13:00:00,103.18,103.185,103.1,103.11,2154000000.0
2008-06-23 13:15:00,103.11,103.195,103.11,103.17,2030000000.0
2008-06-23 13:30:00,103.18,103.225,103.165,103.18,2405800000.0
2008-06-23 13:45:00,103.18,103.28,103.175,103.24,2364900000.0
2008-06-23 14:00:00,103.24,103.32,103.185,103.2,3813399999.0
2008-06-23 14:15:00,103.2,103.21,103.1,103.13,3457400000.0
2008-06-23 14:30:00,103.135,103.19,103.04,103.1,4289400000.0
2008-06-23 14:45:00,103.1,103.12,103.01,103.12,3528200000.0
2008-06-23 15:00:00,103.12,103.12,103.015,103.075,3528400000.0
2008-06-23 15:15:00,103.08,103.115,103.015,103.02,2323900000.0
2008-06-23 15:30:00,103.02,103.04,102.97,102.995,3957900000.0
2008-06-23 15:45:00,103.0,103.085,102.97,103.065,3748200000.0
2008-06-23 16:00:00,103.065,103.09,102.98,102.985,4104200000.0
2008-06-23 16:15:00,102.98,103.025,102.95,102.98,3492300000.0
2008-06-23 16:30:00,102.975,103.025,102.965,102.99,3019300000.0
2008-06-23 16:45:00,102.99,103.03,102.95,102.95,2211600000.0
2008-06-23 17:00:00,102.96,102.99,102.86,102.91,3826000000.0
2008-06-23 17:15:00,102.91,102.97,102.91,102.95,3367500000.0
2008-06-23 17:30:00,102.95,103.03,102.91,102.995,2976700000.0
2008-06-23 17:45:00,102.99,103.02,102.965,102.995,2648300000.0
2008-06-23 18:00:00,103.0,103.08,102.98,103.03,1463400000.0
2008-06-23 18:15:00,103.03,103.08,103.03,103.05,1051700000.0
2008-06-23 18:30:00,103.05,103.12,103.04,103.1,1075500000.0
2008-06-23 18:45:00,103.1,103.155,103.05,103.13,1489000000.0
2008-06-23 19:00:00,103.13,103.14,103.06,103.105,1279100000.0
2008-06-23 19:15:00,103.1,103.12,103.005,103.07,1320400000.0
2008-06-23 19:30:00,103.08,103.1,103.05,103.08,842400000.0
2008-06-23 19:45:00,103.08,103.13,103.07,103.095,1160100000.0
2008-06-23 20:00:00,103.095,103.13,103.075,103.11,1711400000.0
2008-06-23 20:15:00,103.12,103.13,103.07,103.11,1080200000.0
2008-06-23 20:30:00,103.11,103.12,103.06,103.1,1011100000.0
2008-06-23 20:45:00,103.105,103.13,103.055,103.07,2300500000.0
2008-06-23 21:00:00,103.07,103.095,103.03,103.085,1326000000.0
2008-06-23 21:15:00,103.085,103.11,103.075,103.1,925800000.0
2008-06-23 21:30:00,103.095,103.11,103.075,103.09,601800000.0
2008-06-23 21:45:00,103.095,103.13,103.08,103.1,531100000.0
2008-06-23 22:00:00,103.11,103.12,103.085,103.11,526500000.0
2008-06-23 22:15:00,103.115,103.12,103.065,103.1,613000000.0
2008-06-23 22:30:00,103.105,103.13,103.07,103.11,610700000.0
2008-06-23 22:45:00,103.11,103.16,103.08,103.15,469700000.0
2008-06-23 23:00:00,103.15,103.17,103.08,103.14,890600000.0
2008-06-23 23:15:00,103.14,103.205,103.115,103.155,582900000.0
2008-06-23 23:30:00,103.155,103.19,103.135,103.17,515500000.0
2008-06-23 23:45:00,103.152,103.19,103.11,103.13,301600000.0
2008-06-24 00:00:00,103.14,103.18,103.12,103.165,622900000.0
2008-06-24 00:15:00,103.17,103.22,103.165,103.21,366100000.0
2008-06-24 00:30:00,103.21,103.23,103.19,103.205,294200000.0
2008-06-24 00:45:00,103.205,103.24,103.175,103.195,545700000.0
2008-06-24 01:00:00,103.2,103.23,103.156,103.205,736200000.0
2008-06-24 01:15:00,103.21,103.235,103.18,103.2,485300000.0
2008-06-24 01:30:00,103.2,103.225,103.16,103.21,1052200000.0
2008-06-24 01:45:00,103.21,103.24,103.19,103.205,772100000.0
2008-06-24 02:00:00,103.215,103.275,103.19,103.275,748499999.0
2008-06-24 02:15:00,103.27,103.345,103.27,103.31,1164400000.0
2008-06-24 02:30:00,103.31,103.325,103.245,103.27,726400000.0
2008-06-24 02:45:00,103.27,103.295,103.235,103.265,1287000000.0
2008-06-24 03:00:00,103.265,103.295,103.22,103.25,1303400001.0
2008-06-24 03:15:00,103.25,103.29,103.22,103.28,1395400000.0
2008-06-24 03:30:00,103.28,103.295,103.23,103.235,1196300000.0
2008-06-24 03:45:00,103.23,103.27,103.185,103.23,1437400000.0
2008-06-24 04:00:00,103.24,103.37,103.225,103.33,1888400000.0
2008-06-24 04:15:00,103.33,103.355,103.27,103.32,2360300000.0
2008-06-24 04:30:00,103.315,103.365,103.26,103.3,1682600000.0
2008-06-24 04:45:00,103.295,103.355,103.29,103.31,856200000.0
2008-06-24 05:00:00,103.31,103.33,103.27,103.285,1082100000.0
2008-06-24 05:15:00,103.28,103.335,103.275,103.325,986300000.0
2008-06-24 05:30:00,103.33,103.42,103.315,103.4,806400000.0
2008-06-24 05:45:00,103.4,103.43,103.37,103.42,735040000.0
2008-06-24 06:00:00,103.42,103.42,103.365,103.41,800760000.0
2008-06-24 06:15:00,103.41,103.41,103.375,103.4,444280000.0
2008-06-24 06:30:00,103.4,103.405,103.335,103.39,635360000.0
2008-06-24 06:45:00,103.39,103.41,103.34,103.41,1111700000.0
2008-06-24 07:00:00,103.41,103.42,103.345,103.37,760500000.0
2008-06-24 07:15:00,103.37,103.385,103.34,103.375,612600000.0
2008-06-24 07:30:00,103.375,103.4,103.345,103.39,884500000.0
2008-06-24 07:45:00,103.39,103.39,103.31,103.31,1149700000.0
2008-06-24 08:00:00,103.305,103.485,103.305,103.45,2529300000.0
2008-06-24 08:15:00,103.45,103.5,103.405,103.485,2992500000.0
2008-06-24 08:30:00,103.49,103.56,103.455,103.55,2530200000.0
2008-06-24 08:45:00,103.555,103.6,103.48,103.53,2524400000.0
2008-06-24 09:00:00,103.53,103.73,103.53,103.65,2601500000.0
2008-06-24 09:15:00,103.64,103.71,103.62,103.68,1975000000.0
2008-06-24 09:30:00,103.68,103.77,103.68,103.68,3101700000.0
2008-06-24 09:45:00,103.68,103.705,103.63,103.645,2401000000.0
2008-06-24 10:00:00,103.65,103.69,103.61,103.63,1974800000.0
2008-06-24 10:15:00,103.64,103.65,103.56,103.6,1602200000.0
2008-06-24 10:30:00,103.6,103.65,103.57,103.65,1889000000.0
2008-06-24 10:45:00,103.65,103.72,103.65,103.68,2021700000.0
2008-06-24 11:00:00,103.685,103.7,103.61,103.64,1392500000.0
2008-06-24 11:15:00,103.625,103.72,103.62,103.69,1658400000.0
2008-06-24 11:30:00,103.69,103.8,103.61,103.72,2810800000.0
2008-06-24 11:45:00,103.72,103.755,103.655,103.69,2288600000.0
2008-06-24 12:00:00,103.69,103.81,103.655,103.765,2177100000.0
2008-06-24 12:15:00,103.765,103.82,103.66,103.675,1785000000.0
2008-06-24 12:30:00,103.67,103.725,103.635,103.715,2087100000.0
2008-06-24 12:45:00,103.705,103.815,103.685,103.75,2391200000.0
2008-06-24 13:00:00,103.75,103.78,103.66,103.68,1590100000.0
2008-06-24 13:15:00,103.68,103.77,103.655,103.72,1827900000.0
2008-06-24 13:30:00,103.725,103.75,103.65,103.69,1579100000.0
2008-06-24 13:45:00,103.69,103.76,103.65,103.755,1545800000.0
2008-06-24 14:00:00,103.755,103.825,103.74,103.775,2146400000.0
2008-06-24 14:15:00,103.78,103.81,103.74,103.81,2430000000.0
2008-06-24 14:30:00,103.81,103.87,103.8,103.82,2622000000.0
2008-06-24 14:45:00,103.82,103.83,103.76,103.81,2705600000.0
2008-06-24 15:00:00,103.81,103.84,103.755,103.765,3358200000.0
2008-06-24 15:15:00,103.765,103.78,103.68,103.705,2931200000.0
2008-06-24 15:30:00,103.705,103.725,103.665,103.715,1706800000.0
2008-06-24 15:45:00,103.72,103.74,103.68,103.695,2171000000.0
2008-06-24 16:00:00,103.68,103.74,103.6,103.715,3381000000.0
2008-06-24 16:15:00,103.715,103.75,103.66,103.7,3528800000.0
2008-06-24 16:30:00,103.695,103.805,103.68,103.785,2861600000.0
2008-06-24 16:45:00,103.785,103.79,103.69,103.73,3755000000.0
2008-06-24 17:00:00,103.73,103.79,103.7,103.72,4382000000.0
2008-06-24 17:15:00,103.72,103.775,103.685,103.75,3390700000.0
2008-06-24 17:30:00,103.745,103.78,103.69,103.76,3008800000.0
2008-06-24 17:45:00,103.76,103.76,103.7,103.76,2469900000.0
2008-06-24 18:00:00,103.76,103.89,103.745,103.83,2757600000.0
2008-06-24 18:15:00,103.83,103.86,103.785,103.85,2026800000.0
2008-06-24 18:30:00,103.85,103.86,103.755,103.78,2076900000.0
2008-06-24 18:45:00,103.78,103.81,103.75,103.8,1236200000.0
2008-06-24 19:00:00,103.8,103.81,103.675,103.68,2641900000.0
2008-06-24 19:15:00,103.69,103.73,103.67,103.68,2283700000.0
2008-06-24 19:30:00,103.685,103.725,103.675,103.7,1322600000.0
2008-06-24 19:45:00,103.705,103.79,103.7,103.77,1602100000.0
2008-06-24 20:00:00,103.765,103.77,103.715,103.735,1364000000.0
2008-06-24 20:15:00,103.74,103.76,103.715,103.74,937800000.0
2008-06-24 20:30:00,103.735,103.77,103.705,103.72,1295100000.0
2008-06-24 20:45:00,103.72,103.76,103.7,103.73,1412900000.0
2008-06-24 21:00:00,103.725,103.73,103.585,103.59,2248800000.0
2008-06-24 21:15:00,103.59,103.635,103.545,103.58,1398300000.0
2008-06-24 21:30:00,103.59,103.59,103.5,103.52,1667100000.0
2008-06-24 21:45:00,103.52,103.525,103.46,103.505,1429700000.0
2008-06-24 22:00:00,103.505,103.515,103.465,103.485,797100000.0
2008-06-24 22:15:00,103.485,103.55,103.445,103.5,1297100000.0
2008-06-24 22:30:00,103.48,103.52,103.46,103.515,241700000.0
2008-06-24 22:45:00,103.515,103.52,103.47,103.48,376300000.0
2008-06-24 23:00:00,103.485,103.535,103.44,103.53,620600000.0
2008-06-24 23:15:00,103.53,103.54,103.477,103.535,728800000.0
2008-06-24 23:30:00,103.535,103.56,103.46,103.483,1131399999.0
2008-06-24 23:45:00,103.48,103.547,103.46,103.535,609600000.0
2008-06-25 00:00:00,103.54,103.54,103.45,103.485,974800000.0
2008-06-25 00:15:00,103.485,103.53,103.46,103.53,554100001.0
2008-06-25 00:30:00,103.53,103.53,103.45,103.47,820700000.0
2008-06-25 00:45:00,103.47,103.495,103.46,103.495,431200000.0
2008-06-25 01:00:00,103.49,103.52,103.427,103.52,452600000.0
2008-06-25 01:15:00,103.515,103.57,103.515,103.55,559200000.0
2008-06-25 01:30:00,103.57,103.577,103.49,103.55,458900000.0
2008-06-25 01:45:00,103.545,103.56,103.525,103.56,289400000.0
2008-06-25 02:00:00,103.56,103.575,103.5,103.565,959100001.0
2008-06-25 02:15:00,103.56,103.58,103.52,103.52,790500000.0
2008-06-25 02:30:00,103.52,103.53,103.505,103.52,372000000.0
2008-06-25 02:45:00,103.52,103.54,103.435,103.44,2414500000.0
2008-06-25 03:00:00,103.44,103.49,103.435,103.44,2133800000.0
2008-06-25 03:15:00,103.44,103.47,103.42,103.465,2387200000.0
2008-06-25 03:30:00,103.465,103.49,103.39,103.435,1608200000.0
2008-06-25 03:45:00,103.44,103.48,103.41,103.46,2205700000.0
2008-06-25 04:00:00,103.42,103.5,103.396,103.48,1408700000.0
2008-06-25 04:15:00,103.485,103.545,103.47,103.51,2321100000.0
2008-06-25 04:30:00,103.51,103.53,103.463,103.482,1110100000.0
2008-06-25 04:45:00,103.5,103.535,103.485,103.525,1269000000.0
2008-06-25 05:00:00,103.53,103.575,103.478,103.52,809600000.0
2008-06-25 05:15:00,103.525,103.555,103.51,103.52,324400000.0
2008-06-25 05:30:00,103.52,103.535,103.505,103.52,519600000.0
2008-06-25 05:45:00,103.52,103.54,103.47,103.515,973000000.0
2008-06-25 06:00:00,103.515,103.55,103.485,103.53,927100000.0
2008-06-25 06:15:00,103.53,103.545,103.489,103.535,1017900000.0
2008-06-25 06:30:00,103.53,103.545,103.5,103.53,1091200000.0
2008-06-25 06:45:00,103.53,103.57,103.5,103.555,1496300000.0
2008-06-25 07:00:00,103.555,103.59,103.515,103.575,1143900000.0
2008-06-25 07:15:00,103.575,103.595,103.55,103.585,627100000.0
2008-06-25 07:30:00,103.58,103.601,103.549,103.58,1477300000.0
2008-06-25 07:45:00,103.58,103.61,103.55,103.61,780900000.0
2008-06-25 08:00:00,103.61,103.62,103.445,103.5,2863300000.0
2008-06-25 08:15:00,103.51,103.55,103.48,103.54,1720500000.0
2008-06-25 08:30:00,103.54,103.58,103.53,103.55,1652000000.0
2008-06-25 08:45:00,103.545,103.58,103.51,103.55,1772700000.0
2008-06-25 09:00:00,103.54,103.56,103.45,103.475,1932200001.0
2008-06-25 09:15:00,103.47,103.56,103.47,103.51,2213800000.0
2008-06-25 09:30:00,103.505,103.56,103.49,103.55,1773299999.0
2008-06-25 09:45:00,103.56,103.595,103.5,103.55,2078600000.0
2008-06-25 10:00:00,103.555,103.65,103.54,103.62,2223100000.0
2008-06-25 10:15:00,103.62,103.62,103.57,103.6,1357100000.0
2008-06-25 10:30:00,103.595,103.685,103.52,103.61,3352100000.0
2008-06-25 10:45:00,103.61,103.72,103.56,103.645,3312100000.0
2008-06-25 11:00:00,103.65,103.735,103.62,103.72,2600800000.0
2008-06-25 11:15:00,103.735,103.735,103.615,103.65,1758700000.0
2008-06-25 11:30:00,103.65,103.685,103.6,103.6,2149000000.0
2008-06-25 11:45:00,103.605,103.68,103.58,103.65,982700000.0
2008-06-25 12:00:00,103.65,103.69,103.625,103.66,979700000.0
2008-06-25 12:15:00,103.66,103.73,103.65,103.71,1881400000.0
2008-06-25 12:30:00,103.71,103.74,103.64,103.71,1149000000.0
2008-06-25 12:45:00,103.7,103.75,103.646,103.705,2468200000.0
2008-06-25 13:00:00,103.7,103.735,103.66,103.72,2357200000.0
2008-06-25 13:15:00,103.72,103.77,103.685,103.71,2232900000.0
2008-06-25 13:30:00,103.71,103.75,103.695,103.695,2395600000.0
2008-06-25 13:45:00,103.69,103.785,103.65,103.785,3361099997.0
2008-06-25 14:00:00,103.785,103.84,103.75,103.83,2476700000.0
2008-06-25 14:15:00,103.83,103.85,103.78,103.845,3602600000.0
2008-06-25 14:30:00,103.845,103.85,103.79,103.805,4616200000.0
2008-06-25 14:45:00,103.8,103.885,103.8,103.875,2632200000.0
2008-06-25 15:00:00,103.875,103.89,103.84,103.87,2103600000.0
2008-06-25 15:15:00,103.875,103.915,103.85,103.9,4061200000.0
2008-06-25 15:30:00,103.9,103.95,103.85,103.87,4793200000.0
2008-06-25 15:45:00,103.865,103.905,103.83,103.835,3697400000.0
2008-06-25 16:00:00,103.84,103.86,103.78,103.82,4859600000.0
2008-06-25 16:15:00,103.82,103.825,103.79,103.81,2590800000.0
2008-06-25 16:30:00,103.81,103.81,103.67,103.68,3878600000.0
2008-06-25 16:45:00,103.685,103.735,103.66,103.73,4612599999.0
2008-06-25 17:00:00,103.73,103.755,103.71,103.735,5478400000.0
2008-06-25 17:15:00,103.74,103.795,103.725,103.76,3488700000.0
2008-06-25 17:30:00,103.76,103.875,103.74,103.86,3609699999.0
2008-06-25 17:45:00,103.855,103.905,103.84,103.87,2087400000.0
2008-06-25 18:00:00,103.88,103.915,103.87,103.91,1123100000.0
2008-06-25 18:15:00,103.905,103.95,103.88,103.93,891200000.0
2008-06-25 18:30:00,103.93,103.94,103.89,103.92,1100000000.0
2008-06-25 18:45:00,103.92,103.97,103.91,103.96,850600000.0
2008-06-25 19:00:00,103.96,103.98,103.88,103.895,1162000000.0
2008-06-25 19:15:00,103.9,103.945,103.89,103.94,666400000.0
2008-06-25 19:30:00,103.94,103.95,103.88,103.9,855100000.0
2008-06-25 19:45:00,103.9,103.98,103.895,103.94,1109300000.0
2008-06-25 20:00:00,103.94,103.995,103.71,103.91,2559300000.0
2008-06-25 20:15:00,103.92,104.235,103.9,104.135,4523200000.0
2008-06-25 20:30:00,104.135,104.23,104.065,104.22,4800599999.0
2008-06-25 20:45:00,104.23,104.255,104.12,104.135,3436800000.0
2008-06-25 21:00:00,104.13,104.18,104.065,104.065,2118800000.0
2008-06-25 21:15:00,104.07,104.14,104.03,104.06,1457000000.0
2008-06-25 21:30:00,104.06,104.11,104.01,104.065,1286400000.0
2008-06-25 21:45:00,104.06,104.09,104.03,104.085,987000000.0
2008-06-25 22:00:00,104.085,104.155,104.08,104.1,758400000.0
2008-06-25 22:15:00,104.105,104.165,104.085,104.135,596100000.0
2008-06-25 22:30:00,104.13,104.205,104.12,104.18,580000000.0
2008-06-25 22:45:00,104.18,104.22,104.14,104.145,504600000.0
2008-06-25 23:00:00,104.14,104.2,104.08,104.185,616600000.0
2008-06-25 23:15:00,104.19,104.23,104.167,104.21,433700000.0
2008-06-25 23:30:00,104.205,104.215,104.145,104.21,554100000.0
2008-06-25 23:45:00,104.21,104.235,104.12,104.16,456800000.0
2008-06-26 00:00:00,104.165,104.17,104.065,104.1,1642600000.0
2008-06-26 00:15:00,104.105,104.16,104.07,104.07,960700001.0
2008-06-26 00:30:00,104.095,104.131,104.069,104.08,647600000.0
2008-06-26 00:45:00,104.08,104.17,104.06,104.14,1777100000.0
2008-06-26 01:00:00,104.14,104.205,104.12,104.155,886900000.0
2008-06-26 01:15:00,104.185,104.26,104.16,104.2,1530800000.0
2008-06-26 01:30:00,104.2,104.21,104.155,104.19,840000000.0
2008-06-26 01:45:00,104.19,104.215,104.115,104.125,987100000.0
2008-06-26 02:00:00,104.13,104.245,104.115,104.195,1350500000.0
2008-06-26 02:15:00,104.19,104.245,104.175,104.21,1143400000.0
2008-06-26 02:30:00,104.21,104.28,104.21,104.235,949900000.0
2008-06-26 02:45:00,104.235,104.29,104.22,104.28,1530400000.0
2008-06-26 03:00:00,104.285,104.295,104.25,104.275,1092600000.0
2008-06-26 03:15:00,104.27,104.29,104.23,104.25,1371200000.0
2008-06-26 03:30:00,104.245,104.27,104.193,104.26,963700000.0
2008-06-26 03:45:00,104.265,104.3,104.225,104.265,1556400000.0
2008-06-26 04:00:00,104.265,104.275,104.145,104.2,1177200000.0
2008-06-26 04:15:00,104.205,104.23,104.18,104.2,703600000.0
2008-06-26 04:30:00,104.2,104.235,104.185,104.235,854900000.0
2008-06-26 04:45:00,104.24,104.275,104.21,104.23,790500000.0
2008-06-26 05:00:00,104.225,104.27,104.215,104.23,926800000.0
2008-06-26 05:15:00,104.23,104.255,104.22,104.24,394500000.0
2008-06-26 05:30:00,104.235,104.265,104.21,104.235,839400000.0
2008-06-26 05:45:00,104.24,104.25,104.164,104.25,715500000.0
2008-06-26 06:00:00,104.25,104.265,104.22,104.23,481000000.0
2008-06-26 06:15:00,104.23,104.24,104.185,104.23,939200000.0
2008-06-26 06:30:00,104.225,104.24,104.165,104.205,561000000.0
2008-06-26 06:45:00,104.205,104.245,104.19,104.23,589300000.0
2008-06-26 07:00:00,104.23,104.285,104.23,104.25,1187500000.0
2008-06-26 07:15:00,104.25,104.285,104.2,104.23,752000000.0
2008-06-26 07:30:00,104.23,104.26,104.19,104.22,1137100000.0
2008-06-26 07:45:00,104.22,104.29,104.195,104.29,1127200000.0
2008-06-26 08:00:00,104.29,104.33,104.25,104.26,1276700000.0
2008-06-26 08:15:00,104.265,104.33,104.225,104.28,3027800000.0
2008-06-26 08:30:00,104.28,104.31,104.17,104.19,2428900000.0
2008-06-26 08:45:00,104.19,104.205,104.07,104.14,3127800000.0
2008-06-26 09:00:00,104.15,104.17,104.075,104.13,2395700000.0
2008-06-26 09:15:00,104.13,104.23,104.095,104.23,1918800000.0
2008-06-26 09:30:00,104.22,104.3,104.205,104.25,1622900000.0
2008-06-26 09:45:00,104.25,104.27,104.15,104.215,1896800000.0
2008-06-26 10:00:00,104.215,104.3,104.195,104.29,2062300000.0
2008-06-26 10:15:00,104.285,104.34,104.255,104.31,1936600000.0
2008-06-26 10:30:00,104.31,104.35,104.24,104.25,2770600000.0
2008-06-26 10:45:00,104.26,104.39,104.255,104.35,1633800000.0
2008-06-26 11:00:00,104.35,104.4,104.17,104.21,2357300000.0
2008-06-26 11:15:00,104.21,104.3,104.21,104.25,1250100000.0
2008-06-26 11:30:00,104.25,104.4,104.235,104.37,1520100000.0
2008-06-26 11:45:00,104.37,104.57,104.35,104.495,2353400000.0
2008-06-26 12:00:00,104.5,104.54,104.455,104.51,2112200000.0
2008-06-26 12:15:00,104.51,104.53,104.405,104.425,2396100000.0
2008-06-26 12:30:00,104.425,104.52,104.4,104.485,2148100000.0
2008-06-26 12:45:00,104.49,104.575,104.47,104.575,1430000000.0
2008-06-26 13:00:00,104.58,104.59,104.46,104.48,1586700000.0
2008-06-26 13:15:00,104.485,104.54,104.46,104.51,1679900000.0
2008-06-26 13:30:00,104.51,104.53,104.42,104.53,2457100000.0
2008-06-26 13:45:00,104.53,104.685,104.53,104.59,2824900000.0
2008-06-26 14:00:00,104.585,104.635,104.54,104.565,2432300000.0
2008-06-26 14:15:00,104.555,104.66,104.555,104.595,2239200000.0
2008-06-26 14:30:00,104.615,104.66,104.45,104.465,3565500000.0
2008-06-26 14:45:00,104.47,104.5,104.375,104.385,3732100000.0
2008-06-26 15:00:00,104.385,104.42,104.355,104.405,3058400000.0
2008-06-26 15:15:00,104.4,104.435,104.35,104.37,3010000000.0
2008-06-26 15:30:00,104.37,104.42,104.335,104.37,3750900000.0
2008-06-26 15:45:00,104.36,104.45,104.355,104.42,2951100000.0
2008-06-26 16:00:00,104.42,104.545,104.4,104.52,3282500000.0
2008-06-26 16:15:00,104.52,104.54,104.405,104.415,3507200000.0
2008-06-26 16:30:00,104.41,104.455,104.395,104.425,2579400000.0
2008-06-26 16:45:00,104.425,104.435,104.33,104.37,3035200000.0
2008-06-26 17:00:00,104.37,104.38,104.275,104.29,2988900000.0
2008-06-26 17:15:00,104.29,104.4,104.26,104.37,3308100000.0
2008-06-26 17:30:00,104.37,104.42,104.295,104.35,2761600000.0
2008-06-26 17:45:00,104.345,104.425,104.315,104.415,2226000000.0
2008-06-26 18:00:00,104.415,104.47,104.38,104.385,1502100000.0
2008-06-26 18:15:00,104.38,104.51,104.37,104.51,1684200000.0
2008-06-26 18:30:00,104.51,104.51,104.34,104.36,1473400000.0
2008-06-26 18:45:00,104.36,104.38,104.16,104.17,1848200000.0
2008-06-26 19:00:00,104.17,104.22,104.15,104.16,1316500000.0
2008-06-26 19:15:00,104.16,104.18,104.115,104.13,1551300000.0
2008-06-26 19:30:00,104.13,104.15,104.05,104.1,1384700000.0
2008-06-26 19:45:00,104.105,104.21,104.045,104.18,1133100000.0
2008-06-26 20:00:00,104.185,104.295,104.17,104.25,1203200000.0
2008-06-26 20:15:00,104.255,104.37,104.205,104.295,1894300000.0
2008-06-26 20:30:00,104.305,104.36,104.27,104.28,1719400000.0
2008-06-26 20:45:00,104.28,104.34,104.235,104.24,1976500000.0
2008-06-26 21:00:00,104.25,104.35,104.2,104.32,1163600000.0
2008-06-26 21:15:00,104.32,104.37,104.28,104.355,1496600000.0
2008-06-26 21:30:00,104.355,104.4,104.31,104.37,1205000000.0
2008-06-26 21:45:00,104.375,104.38,104.29,104.31,1293700000.0
2008-06-26 22:00:00,104.315,104.395,104.31,104.36,819200000.0
2008-06-26 22:15:00,104.36,104.365,104.28,104.29,765300000.0
2008-06-26 22:30:00,104.285,104.31,104.22,104.265,630600000.0
2008-06-26 22:45:00,104.265,104.355,104.265,104.315,857700000.0
2008-06-26 23:00:00,104.32,104.325,104.19,104.23,1597099999.0
2008-06-26 23:15:00,104.235,104.325,104.19,104.285,801600000.0
2008-06-26 23:30:00,104.285,104.33,104.24,104.31,791200000.0
2008-06-26 23:45:00,104.315,104.33,104.275,104.3,1234400000.0
2008-06-27 00:00:00,104.3,104.36,104.275,104.335,3197499999.0
2008-06-27 00:15:00,104.34,104.4,104.315,104.385,1889000000.0
2008-06-27 00:30:00,104.38,104.41,104.3,104.31,1837300001.0
2008-06-27 00:45:00,104.315,104.44,104.31,104.44,3092600004.0
2008-06-27 01:00:00,104.44,104.47,104.41,104.45,2404800000.0
2008-06-27 01:15:00,104.45,104.46,104.37,104.37,3192499997.0
2008-06-27 01:30:00,104.37,104.45,104.31,104.41,4362100000.0
2008-06-27 01:45:00,104.405,104.455,104.39,104.415,1752900000.0
2008-06-27 02:00:00,104.41,104.42,104.31,104.36,3888300000.0
2008-06-27 02:15:00,104.355,104.42,104.33,104.375,3043000000.0
2008-06-27 02:30:00,104.37,104.56,104.37,104.505,3391360000.0
2008-06-27 02:45:00,104.505,104.51,104.355,104.37,2325940000.0
2008-06-27 03:00:00,104.365,104.47,104.35,104.47,2062200000.0
2008-06-27 03:15:00,104.47,104.505,104.41,104.42,2890300000.0
2008-06-27 03:30:00,104.42,104.47,104.38,104.415,1259900000.0
2008-06-27 03:45:00,104.425,104.455,104.405,104.435,1222299999.0
2008-06-27 04:00:00,104.43,104.49,104.39,104.42,2290500000.0
2008-06-27 04:15:00,104.42,104.52,104.39,104.46,2036400000.0
2008-06-27 04:30:00,104.455,104.48,104.43,104.465,928600000.0
2008-06-27 04:45:00,104.46,104.495,104.44,104.46,886700000.0
2008-06-27 05:00:00,104.465,104.51,104.45,104.47,1111800000.0
2008-06-27 05:15:00,104.47,104.49,104.41,104.44,633200000.0
2008-06-27 05:30:00,104.44,104.49,104.408,104.48,1401299999.0
2008-06-27 05:45:00,104.48,104.56,104.46,104.47,1625500000.0
2008-06-27 06:00:00,104.454,104.51,104.454,104.49,1792200000.0
2008-06-27 06:15:00,104.49,104.5,104.37,104.395,1804300000.0
2008-06-27 06:30:00,104.395,104.415,104.305,104.36,1638300000.0
2008-06-27 06:45:00,104.36,104.42,104.32,104.365,2060900000.0
2008-06-27 07:00:00,104.37,104.42,104.31,104.35,2266700000.0
2008-06-27 07:15:00,104.35,104.4,104.31,104.34,1740000000.0
2008-06-27 07:30:00,104.33,104.41,104.28,104.28,2055100000.0
2008-06-27 07:45:00,104.285,104.37,104.28,104.33,1745600000.0
2008-06-27 08:00:00,104.335,104.36,104.28,104.335,3385700000.0
2008-06-27 08:15:00,104.335,104.42,104.31,104.33,4539300000.0
2008-06-27 08:30:00,104.325,104.39,104.25,104.345,2472000000.0
2008-06-27 08:45:00,104.345,104.46,104.32,104.43,2431900000.0
2008-06-27 09:00:00,104.43,104.435,104.27,104.3,2433100000.0
2008-06-27 09:15:00,104.3,104.38,104.29,104.365,2622500000.0
2008-06-27 09:30:00,104.36,104.435,104.31,104.33,3468600000.0
2008-06-27 09:45:00,104.33,104.34,104.1,104.105,3401900000.0
2008-06-27 10:00:00,104.11,104.19,104.025,104.12,3232300000.0
2008-06-27 10:15:00,104.12,104.15,104.0,104.1,2744100000.0
2008-06-27 10:30:00,104.1,104.5,104.055,104.445,3282300000.0
2008-06-27 10:45:00,104.45,104.485,104.24,104.26,3261900000.0
2008-06-27 11:00:00,104.265,104.37,104.245,104.37,2693100000.0
2008-06-27 11:15:00,104.37,104.415,104.2,104.21,3055300000.0
2008-06-27 11:30:00,104.21,104.32,104.18,104.32,3340500000.0
2008-06-27 11:45:00,104.32,104.325,104.23,104.265,2670600000.0
2008-06-27 12:00:00,104.265,104.29,104.21,104.255,2142600000.0
2008-06-27 12:15:00,104.255,104.265,104.185,104.23,2575000000.0
2008-06-27 12:30:00,104.23,104.29,104.185,104.25,2016900000.0
2008-06-27 12:45:00,104.25,104.3,104.155,104.225,2443600000.0
2008-06-27 13:00:00,104.225,104.28,104.15,104.185,2183800000.0
2008-06-27 13:15:00,104.185,104.215,104.14,104.16,2214200000.0
2008-06-27 13:30:00,104.16,104.235,104.115,104.22,2515600000.0
2008-06-27 13:45:00,104.22,104.28,104.135,104.215,3117600000.0
2008-06-27 14:00:00,104.21,104.22,104.065,104.08,3014200000.0
2008-06-27 14:15:00,104.08,104.16,104.015,104.045,3088700000.0
2008-06-27 14:30:00,104.05,104.125,103.92,104.075,3068300000.0
2008-06-27 14:45:00,104.08,104.135,104.0,104.135,2486200000.0
2008-06-27 15:00:00,104.135,104.15,104.045,104.08,2510800000.0
2008-06-27 15:15:00,104.08,104.16,104.02,104.11,2297100000.0
2008-06-27 15:30:00,104.11,104.18,104.09,104.125,3171900000.0
2008-06-27 15:45:00,104.12,104.165,104.05,104.06,3356900000.0
2008-06-27 16:00:00,104.06,104.15,104.045,104.12,3410300000.0
2008-06-27 16:15:00,104.12,104.23,104.085,104.205,4276000000.0
2008-06-27 16:30:00,104.205,104.215,104.14,104.16,3585900000.0
2008-06-27 16:45:00,104.165,104.19,104.055,104.06,2640700000.0
2008-06-27 17:00:00,104.06,104.125,104.03,104.1,2530600000.0
2008-06-27 17:15:00,104.1,104.135,104.04,104.09,2485800000.0
2008-06-27 17:30:00,104.095,104.15,104.08,104.14,1959600000.0
2008-06-27 17:45:00,104.14,104.155,104.095,104.12,1818900000.0
2008-06-27 18:00:00,104.12,104.195,104.11,104.185,1334600000.0
2008-06-27 18:15:00,104.175,104.21,104.115,104.185,1940900000.0
2008-06-27 18:30:00,104.19,104.235,104.16,104.215,1442500000.0
2008-06-27 18:45:00,104.215,104.225,104.11,104.17,1432200000.0
2008-06-27 19:00:00,104.16,104.28,104.115,104.24,2020100000.0
2008-06-27 19:15:00,104.24,104.26,104.18,104.2,1395600000.0
2008-06-27 19:30:00,104.2,104.22,104.13,104.165,1511600000.0
2008-06-27 19:45:00,104.16,104.18,104.06,104.1,1463700000.0
2008-06-27 20:00:00,104.105,104.19,104.07,104.18,1102500000.0
2008-06-27 20:15:00,104.18,104.21,104.12,104.16,1432400000.0
2008-06-27 20:30:00,104.16,104.22,104.13,104.2,1416100000.0
2008-06-27 20:45:00,104.2,104.28,104.19,104.23,1262900000.0
2008-06-27 21:00:00,104.23,104.27,104.195,104.23,922300000.0
2008-06-27 21:15:00,104.235,104.305,104.225,104.255,1124600000.0
2008-06-27 21:30:00,104.255,104.32,104.205,104.215,705700000.0
2008-06-27 21:45:00,104.215,104.29,104.2,104.245,441800000.0
2008-06-27 22:00:00,104.24,104.265,104.195,104.215,402100000.0
2008-06-27 22:15:00,104.21,104.22,104.15,104.15,526800000.0
2008-06-27 22:30:00,104.15,104.21,104.13,104.14,516500000.0
2008-06-27 22:45:00,104.16,104.22,104.145,104.195,468800000.0
2008-06-29 23:00:00,104.193,104.21,104.081,104.144,921200000.0
2008-06-29 23:15:00,104.142,104.173,104.1,104.141,1594400000.0
2008-06-29 23:30:00,104.148,104.15,104.11,104.14,245800000.0
2008-06-29 23:45:00,104.14,104.165,104.08,104.12,210000000.0
2008-06-30 00:00:00,104.12,104.24,104.12,104.22,714000000.0
2008-06-30 00:15:00,104.21,104.32,104.2,104.29,687700000.0
2008-06-30 00:30:00,104.29,104.364,104.27,104.29,676400000.0
2008-06-30 00:45:00,104.347,104.37,104.28,104.34,1276100000.0
2008-06-30 01:00:00,104.33,104.35,104.255,104.29,1017600000.0
2008-06-30 01:15:00,104.29,104.31,104.235,104.28,1576500000.0
2008-06-30 01:30:00,104.28,104.34,104.265,104.34,1206100000.0
2008-06-30 01:45:00,104.34,104.42,104.3,104.36,1445000000.0
2008-06-30 02:00:00,104.36,104.455,104.32,104.42,1773400000.0
2008-06-30 02:15:00,104.42,104.43,104.35,104.385,1734100000.0
2008-06-30 02:30:00,104.385,104.43,104.38,104.4,1497200000.0
2008-06-30 02:45:00,104.4,104.49,104.36,104.48,2383000000.0
2008-06-30 03:00:00,104.48,104.48,104.42,104.455,1740800000.0
2008-06-30 03:15:00,104.45,104.455,104.35,104.38,1816400002.0
2008-06-30 03:30:00,104.38,104.415,104.345,104.36,656100000.0
2008-06-30 03:45:00,104.36,104.39,104.32,104.355,1582100000.0
2008-06-30 04:00:00,104.355,104.39,104.345,104.36,2062700002.0
2008-06-30 04:15:00,104.36,104.36,104.27,104.29,1366200000.0
2008-06-30 04:30:00,104.29,104.315,104.23,104.27,2109899999.0
2008-06-30 04:45:00,104.27,104.295,104.16,104.21,1492100000.0
2008-06-30 05:00:00,104.21,104.285,104.175,104.25,2358799999.0
2008-06-30 05:15:00,104.25,104.27,104.2,104.23,1321900002.0
2008-06-30 05:30:00,104.24,104.26,104.19,104.19,1176399998.0
2008-06-30 05:45:00,104.24,104.26,104.205,104.26,868100000.0
2008-06-30 06:00:00,104.26,104.29,104.205,104.24,1147400000.0
2008-06-30 06:15:00,104.22,104.28,104.22,104.235,1690599999.0
2008-06-30 06:30:00,104.23,104.32,104.22,104.26,1837099999.0
2008-06-30 06:45:00,104.26,104.265,104.16,104.2,2268600000.0
2008-06-30 07:00:00,104.21,104.235,104.16,104.17,2693800001.0
2008-06-30 07:15:00,104.17,104.19,104.11,104.18,1472899999.0
2008-06-30 07:30:00,104.18,104.19,104.06,104.065,2342100000.0
2008-06-30 07:45:00,104.065,104.085,103.95,104.08,3840600000.0
2008-06-30 08:00:00,104.08,104.14,104.0,104.09,4755500000.0
2008-06-30 08:15:00,104.09,104.09,103.91,103.92,5337799999.0
2008-06-30 08:30:00,103.92,103.955,103.845,103.9,4377400000.0
2008-06-30 08:45:00,103.9,103.93,103.865,103.905,3850700000.0
2008-06-30 09:00:00,103.905,103.91,103.75,103.83,6551199998.0
2008-06-30 09:15:00,103.83,103.86,103.72,103.82,6813099998.0
2008-06-30 09:30:00,103.825,103.85,103.63,103.685,4365599999.0
2008-06-30 09:45:00,103.685,103.69,103.535,103.61,3539800000.0
2008-06-30 10:00:00,103.605,103.625,103.515,103.515,3507000000.0
2008-06-30 10:15:00,103.515,103.61,103.48,103.555,3658000001.0
2008-06-30 10:30:00,103.555,103.785,103.495,103.785,2953700000.0
2008-06-30 10:45:00,103.785,103.81,103.72,103.72,2444300000.0
2008-06-30 11:00:00,103.72,103.835,103.72,103.785,2349500000.0
2008-06-30 11:15:00,103.785,103.815,103.635,103.665,2048100000.0
2008-06-30 11:30:00,103.66,103.725,103.58,103.605,2126400000.0
2008-06-30 11:45:00,103.6,103.63,103.58,103.585,2099200000.0
2008-06-30 12:00:00,103.59,103.625,103.495,103.55,2560100000.0
2008-06-30 12:15:00,103.55,103.595,103.52,103.55,2149100000.0
2008-06-30 12:30:00,103.545,103.65,103.52,103.57,1973200000.0
2008-06-30 12:45:00,103.57,103.63,103.53,103.55,2480400000.0
2008-06-30 13:00:00,103.555,103.58,103.44,103.55,2372899998.0
2008-06-30 13:15:00,103.55,103.62,103.48,103.56,2356400000.0
2008-06-30 13:30:00,103.57,103.66,103.545,103.59,2081000000.0
2008-06-30 13:45:00,103.595,103.605,103.5,103.56,1452400000.0
2008-06-30 14:00:00,103.56,103.68,103.56,103.67,1623700000.0
2008-06-30 14:15:00,103.67,103.71,103.62,103.69,2252300000.0
2008-06-30 14:30:00,103.69,103.74,103.635,103.71,2253400000.0
2008-06-30 14:45:00,103.71,103.74,103.66,103.73,1990700000.0
2008-06-30 15:00:00,103.73,103.885,103.71,103.86,1964200000.0
2008-06-30 15:15:00,103.85,103.9,103.83,103.88,1950900000.0
2008-06-30 15:30:00,103.87,103.95,103.83,103.95,2049400000.0
2008-06-30 15:45:00,103.955,103.99,103.89,103.91,2683600000.0
2008-06-30 16:00:00,103.91,104.05,103.89,104.03,3140600003.0
2008-06-30 16:15:00,104.03,104.09,104.015,104.05,2429500000.0
2008-06-30 16:30:00,104.05,104.105,103.995,104.03,1779000000.0
2008-06-30 16:45:00,104.04,104.18,104.03,104.055,3043299998.0
2008-06-30 17:00:00,104.05,104.07,104.0,104.03,2461199999.0
2008-06-30 17:15:00,104.02,104.11,103.87,103.94,2887700000.0
2008-06-30 17:30:00,103.94,104.09,103.92,104.055,2070700000.0
2008-06-30 17:45:00,104.055,104.08,104.01,104.055,2532000000.0
2008-06-30 18:00:00,104.05,104.08,104.01,104.025,1825000000.0
2008-06-30 18:15:00,104.02,104.04,103.97,104.02,1514900000.0
2008-06-30 18:30:00,104.02,104.09,104.01,104.03,1129500000.0
2008-06-30 18:45:00,104.03,104.06,104.0,104.02,836400000.0
2008-06-30 19:00:00,104.02,104.07,103.98,104.05,1006800000.0
2008-06-30 19:15:00,104.05,104.1,103.985,104.02,936900000.0
2008-06-30 19:30:00,104.02,104.12,104.01,104.08,1760400000.0
2008-06-30 19:45:00,104.08,104.16,104.06,104.08,1268700000.0
2008-06-30 20:00:00,104.075,104.13,104.045,104.07,1107600000.0
2008-06-30 20:15:00,104.07,104.09,104.0,104.03,1455600000.0
2008-06-30 20:30:00,104.03,104.1,104.03,104.07,1185000000.0
2008-06-30 20:45:00,104.07,104.08,103.94,103.95,1290900000.0
2008-06-30 21:00:00,103.95,103.99,103.91,103.98,890900000.0
2008-06-30 21:15:00,103.98,104.01,103.93,103.965,937500000.0
2008-06-30 21:30:00,103.965,104.015,103.95,103.98,879900000.0
2008-06-30 21:45:00,103.98,103.99,103.9,103.93,889600000.0
2008-06-30 22:00:00,103.93,103.97,103.9,103.96,695000000.0
2008-06-30 22:15:00,103.95,103.99,103.9,103.935,607200000.0
2008-06-30 22:30:00,103.93,104.015,103.92,103.92,835200000.0
2008-06-30 22:45:00,103.92,104.03,103.875,104.015,765400000.0
2008-06-30 23:00:00,104.02,104.02,103.85,103.91,520500000.0
2008-06-30 23:15:00,103.915,103.945,103.89,103.92,490400000.0
2008-06-30 23:30:00,103.915,103.95,103.869,103.93,359300000.0
2008-06-30 23:45:00,103.94,103.95,103.849,103.91,545500000.0
2008-07-01 00:00:00,103.885,103.995,103.87,103.91,840500001.0
2008-07-01 00:15:00,103.915,103.945,103.895,103.93,432900000.0
2008-07-01 00:30:00,103.925,103.935,103.9,103.91,349599999.0
2008-07-01 00:45:00,103.925,103.94,103.871,103.9,973600001.0
2008-07-01 01:00:00,103.9,104.01,103.895,103.985,958400000.0
2008-07-01 01:15:00,103.99,104.03,103.972,104.005,1383700000.0
2008-07-01 01:30:00,104.0,104.07,103.97,103.995,2378800001.0
2008-07-01 01:45:00,103.995,104.0,103.84,103.89,3726700000.0
2008-07-01 02:00:00,103.89,104.015,103.84,104.0,2145200000.0
2008-07-01 02:15:00,104.0,104.035,103.96,104.01,1869500000.0
2008-07-01 02:30:00,104.01,104.04,103.965,104.01,1581400000.0
2008-07-01 02:45:00,104.01,104.04,103.96,103.965,1854800000.0
2008-07-01 03:00:00,103.97,103.98,103.93,103.93,1302600000.0
2008-07-01 03:15:00,103.93,104.04,103.925,103.995,1372900000.0
2008-07-01 03:30:00,104.0,104.03,103.965,103.975,1696700000.0
2008-07-01 03:45:00,103.97,103.985,103.94,103.975,1149800000.0
2008-07-01 04:00:00,103.98,104.005,103.94,104.005,1067500000.0
2008-07-01 04:15:00,104.005,104.03,103.945,103.945,644500000.0
2008-07-01 04:30:00,103.95,103.995,103.93,103.98,746200000.0
2008-07-01 04:45:00,103.985,104.05,103.91,104.005,1019900000.0
2008-07-01 05:00:00,104.015,104.06,104.01,104.015,823600000.0
2008-07-01 05:15:00,104.015,104.03,103.935,103.935,652700000.0
2008-07-01 05:30:00,103.935,104.025,103.91,103.995,998500000.0
2008-07-01 05:45:00,103.995,104.015,103.935,103.99,702300000.0
2008-07-01 06:00:00,103.99,104.01,103.95,103.995,562400000.0
2008-07-01 06:15:00,104.0,104.025,103.94,103.94,885000000.0
2008-07-01 06:30:00,103.94,103.985,103.925,103.98,1115600000.0
2008-07-01 06:45:00,103.98,103.99,103.9,103.945,1699200000.0
2008-07-01 07:00:00,103.945,103.965,103.83,103.89,1207700000.0
2008-07-01 07:15:00,103.89,103.89,103.68,103.72,2834600000.0
2008-07-01 07:30:00,103.72,103.79,103.65,103.71,3552100000.0
2008-07-01 07:45:00,103.72,103.82,103.675,103.8,1703400000.0
2008-07-01 08:00:00,103.81,103.86,103.72,103.73,2727500000.0
2008-07-01 08:15:00,103.73,103.81,103.68,103.69,3336300000.0
2008-07-01 08:30:00,103.69,103.765,103.64,103.725,2943300000.0
2008-07-01 08:45:00,103.73,103.82,103.66,103.71,2332200000.0
2008-07-01 09:00:00,103.71,103.75,103.65,103.73,2142000000.0
2008-07-01 09:15:00,103.72,103.805,103.71,103.71,2125500000.0
2008-07-01 09:30:00,103.71,103.765,103.645,103.655,1997000000.0
2008-07-01 09:45:00,103.66,103.705,103.63,103.67,1541700000.0
2008-07-01 10:00:00,103.66,103.73,103.625,103.635,1555200000.0
2008-07-01 10:15:00,103.635,103.71,103.62,103.665,1434000000.0
2008-07-01 10:30:00,103.67,103.7,103.58,103.6,1737500000.0
2008-07-01 10:45:00,103.59,103.63,103.525,103.62,2136100000.0
2008-07-01 11:00:00,103.62,103.66,103.57,103.6,1563700000.0
2008-07-01 11:15:00,103.6,103.695,103.5,103.56,1998800000.0
2008-07-01 11:30:00,103.56,103.63,103.49,103.595,3228900000.0
2008-07-01 11:45:00,103.59,103.72,103.58,103.67,1806600000.0
2008-07-01 12:00:00,103.675,103.74,103.595,103.71,1329100000.0
2008-07-01 12:15:00,103.715,103.81,103.68,103.78,1884600000.0
2008-07-01 12:30:00,103.78,103.89,103.77,103.87,2005800000.0
2008-07-01 12:45:00,103.865,103.97,103.82,103.9,2591400000.0
2008-07-01 13:00:00,103.905,103.95,103.86,103.88,1771500000.0
2008-07-01 13:15:00,103.88,103.88,103.75,103.77,1439100000.0
2008-07-01 13:30:00,103.76,103.86,103.74,103.815,1390300000.0
2008-07-01 13:45:00,103.81,103.85,103.77,103.79,1345700000.0
2008-07-01 14:00:00,103.78,103.79,103.72,103.76,1262100000.0
2008-07-01 14:15:00,103.75,103.81,103.72,103.74,1454200000.0
2008-07-01 14:30:00,103.74,103.78,103.69,103.735,1558200000.0
2008-07-01 14:45:00,103.74,103.75,103.67,103.68,991900000.0
2008-07-01 15:00:00,103.68,103.76,103.62,103.71,2350300000.0
2008-07-01 15:15:00,103.705,103.86,103.685,103.8,2254599999.0
2008-07-01 15:30:00,103.805,103.82,103.7,103.74,3080600000.0
2008-07-01 15:45:00,103.74,103.855,103.74,103.84,2130800000.0
2008-07-01 16:00:00,103.85,103.945,103.77,103.84,4904199993.0
2008-07-01 16:15:00,103.855,103.88,103.73,103.79,3534800000.0
2008-07-01 16:30:00,103.79,103.87,103.78,103.82,2540800000.0
2008-07-01 16:45:00,103.82,103.89,103.755,103.835,2884800000.0
2008-07-01 17:00:00,103.83,103.98,103.79,103.95,2773000000.0
2008-07-01 17:15:00,103.955,103.96,103.82,103.9,2332600000.0
2008-07-01 17:30:00,103.9,103.92,103.81,103.84,2287700000.0
2008-07-01 17:45:00,103.84,103.9,103.82,103.82,2275700000.0
2008-07-01 18:00:00,103.82,103.9,103.82,103.84,1794500000.0
2008-07-01 18:15:00,103.84,104.065,103.795,103.89,3040300000.0
2008-07-01 18:30:00,103.89,104.01,103.84,103.865,1820300000.0
2008-07-01 18:45:00,103.87,103.92,103.815,103.875,1820300000.0
2008-07-01 19:00:00,103.875,103.92,103.845,103.88,1377300000.0
2008-07-01 19:15:00,103.88,103.965,103.87,103.95,987200000.0
2008-07-01 19:30:00,103.95,103.99,103.87,103.885,1589800000.0
2008-07-01 19:45:00,103.885,103.97,103.86,103.96,1893700000.0
2008-07-01 20:00:00,103.96,104.0,103.88,103.94,2222300000.0
2008-07-01 20:15:00,103.935,103.99,103.89,103.93,1498400000.0
2008-07-01 20:30:00,103.93,104.05,103.92,104.04,1489500000.0
2008-07-01 20:45:00,104.04,104.09,103.99,104.0,1392600000.0
2008-07-01 21:00:00,103.995,104.03,103.905,103.98,1482299999.0
2008-07-01 21:15:00,103.97,104.0,103.89,103.94,1379000000.0
2008-07-01 21:30:00,103.935,104.0,103.92,103.97,1152600000.0
2008-07-01 21:45:00,103.97,104.01,103.955,103.96,828000000.0
2008-07-01 22:00:00,103.96,104.01,103.94,103.98,715300000.0
2008-07-01 22:15:00,103.98,104.03,103.98,104.01,571600000.0
2008-07-01 22:30:00,104.01,104.04,103.98,104.03,483800000.0
2008-07-01 22:45:00,104.03,104.075,104.0,104.07,729100000.0
2008-07-01 23:00:00,104.07,104.07,103.98,103.99,645800000.0
2008-07-01 23:15:00,103.99,104.045,103.975,103.98,389800000.0
2008-07-01 23:30:00,103.995,104.018,103.955,103.98,353000000.0
2008-07-01 23:45:00,103.98,103.995,103.93,103.97,250300000.0
2008-07-02 00:00:00,103.97,103.98,103.9,103.92,742400001.0
2008-07-02 00:15:00,103.88,103.99,103.875,103.95,732500000.0
2008-07-02 00:30:00,103.925,103.95,103.9,103.92,416800000.0
2008-07-02 00:45:00,103.93,103.96,103.889,103.96,356800000.0
2008-07-02 01:00:00,103.96,104.0,103.93,103.95,1525800000.0
2008-07-02 01:15:00,103.96,104.035,103.94,103.99,576500000.0
2008-07-02 01:30:00,103.985,104.03,103.95,103.965,2310400000.0
2008-07-02 01:45:00,103.96,104.0,103.925,104.0,837200000.0
2008-07-02 02:00:00,103.99,104.015,103.96,103.99,583400000.0
2008-07-02 02:15:00,103.99,104.0,103.91,103.93,827700000.0
2008-07-02 02:30:00,103.935,104.01,103.86,104.01,1148000000.0
2008-07-02 02:45:00,104.01,104.075,103.985,104.045,1083800000.0
2008-07-02 03:00:00,104.04,104.055,103.955,103.99,1237400000.0
2008-07-02 03:15:00,103.995,104.0,103.915,103.92,1685500000.0
2008-07-02 03:30:00,103.92,103.985,103.89,103.9,2485000000.0
2008-07-02 03:45:00,103.91,103.955,103.87,103.935,1113400000.0
2008-07-02 04:00:00,103.935,104.015,103.915,103.965,1014300000.0
2008-07-02 04:15:00,103.965,104.0,103.945,103.965,1083800000.0
2008-07-02 04:30:00,103.97,104.03,103.945,104.01,890200000.0
2008-07-02 04:45:00,104.01,104.02,103.953,104.005,662600000.0
2008-07-02 05:00:00,104.0,104.015,103.932,103.975,573800000.0
2008-07-02 05:15:00,103.975,104.03,103.955,104.01,457900000.0
2008-07-02 05:30:00,104.015,104.03,104.0,104.025,326600000.0
2008-07-02 05:45:00,104.02,104.035,103.985,104.015,546600000.0
2008-07-02 06:00:00,104.025,104.03,103.985,104.0,433200000.0
2008-07-02 06:15:00,104.005,104.06,104.005,104.035,454200000.0
2008-07-02 06:30:00,104.04,104.06,104.01,104.03,752200000.0
2008-07-02 06:45:00,104.035,104.045,103.99,104.04,886500000.0
2008-07-02 07:00:00,104.03,104.08,104.0,104.0,1751400000.0
2008-07-02 07:15:00,104.0,104.02,103.97,103.99,1619800000.0
2008-07-02 07:30:00,103.995,104.065,103.925,104.025,2583700000.0
2008-07-02 07:45:00,104.02,104.065,103.965,104.03,3357200000.0
2008-07-02 08:00:00,104.03,104.06,103.97,104.03,3474000000.0
2008-07-02 08:15:00,104.035,104.155,103.985,104.14,4089900000.0
2008-07-02 08:30:00,104.14,104.295,104.125,104.28,2341000001.0
2008-07-02 08:45:00,104.28,104.39,104.25,104.34,2094100000.0
2008-07-02 09:00:00,104.35,104.4,104.25,104.26,2580300000.0
2008-07-02 09:15:00,104.255,104.44,104.24,104.385,2215700000.0
2008-07-02 09:30:00,104.385,104.39,104.245,104.25,2324100000.0
2008-07-02 09:45:00,104.25,104.355,104.235,104.285,1815500000.0
2008-07-02 10:00:00,104.29,104.435,104.285,104.415,2817700000.0
2008-07-02 10:15:00,104.405,104.435,104.33,104.39,2674900000.0
2008-07-02 10:30:00,104.39,104.535,104.37,104.51,2371000000.0
2008-07-02 10:45:00,104.52,104.575,104.39,104.4,2904000000.0
2008-07-02 11:00:00,104.4,104.435,104.355,104.375,2735000001.0
2008-07-02 11:15:00,104.375,104.435,104.28,104.345,2573100000.0
2008-07-02 11:30:00,104.355,104.355,104.23,104.245,2205500000.0
2008-07-02 11:45:00,104.245,104.32,104.19,104.295,1817300000.0
2008-07-02 12:00:00,104.295,104.36,104.225,104.28,3164100000.0
2008-07-02 12:15:00,104.28,104.37,104.28,104.35,2028800000.0
2008-07-02 12:30:00,104.345,104.41,104.27,104.39,1573800000.0
2008-07-02 12:45:00,104.385,104.4,104.305,104.325,1812300000.0
2008-07-02 13:00:00,104.33,104.38,104.31,104.33,1249600000.0
2008-07-02 13:15:00,104.335,104.43,104.31,104.38,1289900000.0
2008-07-02 13:30:00,104.38,104.42,104.34,104.39,1580500000.0
2008-07-02 13:45:00,104.39,104.42,104.335,104.36,1709900000.0
2008-07-02 14:00:00,104.36,104.43,104.33,104.33,1854300000.0
2008-07-02 14:15:00,104.325,104.41,104.27,104.32,3073300000.0
2008-07-02 14:30:00,104.32,104.36,104.26,104.29,3090699997.0
2008-07-02 14:45:00,104.29,104.34,104.19,104.295,2856700000.0
2008-07-02 15:00:00,104.295,104.35,104.25,104.3,2922000000.0
2008-07-02 15:15:00,104.31,104.355,104.29,104.32,2065600000.0
2008-07-02 15:30:00,104.33,104.37,104.295,104.33,2702900000.0
2008-07-02 15:45:00,104.33,104.4,104.285,104.31,2495600000.0
2008-07-02 16:00:00,104.315,104.38,104.27,104.31,2764200000.0
2008-07-02 16:15:00,104.31,104.37,104.29,104.36,2018999996.0
2008-07-02 16:30:00,104.36,104.4,104.295,104.33,3197700000.0
2008-07-02 16:45:00,104.325,104.385,104.29,104.385,2307000000.0
2008-07-02 17:00:00,104.39,104.395,104.3,104.32,1957600000.0
2008-07-02 17:15:00,104.32,104.37,104.3,104.35,1666900000.0
2008-07-02 17:30:00,104.35,104.38,104.28,104.365,1740500000.0
2008-07-02 17:45:00,104.365,104.38,104.29,104.295,1722600000.0
2008-07-02 18:00:00,104.29,104.39,104.29,104.38,1053700000.0
2008-07-02 18:15:00,104.38,104.415,104.34,104.36,1327300000.0
2008-07-02 18:30:00,104.36,104.415,104.325,104.345,1245300000.0
2008-07-02 18:45:00,104.345,104.4,104.33,104.33,1040900000.0
2008-07-02 19:00:00,104.325,104.33,104.27,104.31,1008500000.0
2008-07-02 19:15:00,104.315,104.43,104.3,104.37,873100000.0
2008-07-02 19:30:00,104.37,104.435,104.37,104.42,818500000.0
2008-07-02 19:45:00,104.42,104.455,104.385,104.42,1363200000.0
2008-07-02 20:00:00,104.42,104.44,104.39,104.415,981100001.0
2008-07-02 20:15:00,104.41,104.465,104.39,104.465,1225900000.0
2008-07-02 20:30:00,104.46,104.49,104.44,104.47,1614200000.0
2008-07-02 20:45:00,104.47,104.53,104.47,104.48,1315900000.0
2008-07-02 21:00:00,104.485,104.57,104.41,104.56,1637500000.0
2008-07-02 21:15:00,104.56,104.57,104.48,104.5,1122500000.0
2008-07-02 21:30:00,104.505,104.55,104.45,104.47,916300000.0
2008-07-02 21:45:00,104.465,104.51,104.425,104.49,933100000.0
2008-07-02 22:00:00,104.49,104.51,104.42,104.44,909000000.0
2008-07-02 22:15:00,104.44,104.47,104.38,104.385,584300000.0
2008-07-02 22:30:00,104.385,104.41,104.33,104.34,678400000.0
2008-07-02 22:45:00,104.34,104.45,104.33,104.445,633500000.0
2008-07-02 23:00:00,104.445,104.525,104.36,104.36,1166500000.0
2008-07-02 23:15:00,104.365,104.43,104.35,104.43,328700000.0
2008-07-02 23:30:00,104.43,104.455,104.335,104.36,413500000.0
2008-07-02 23:45:00,104.37,104.44,104.37,104.43,857900000.0
2008-07-03 00:00:00,104.43,104.45,104.342,104.342,780400000.0
2008-07-03 00:15:00,104.395,104.485,104.37,104.44,844500002.0
2008-07-03 00:30:00,104.44,104.45,104.375,104.41,1021000000.0
2008-07-03 00:45:00,104.41,104.455,104.372,104.41,524000000.0
2008-07-03 01:00:00,104.42,104.485,104.412,104.42,1108200000.0
2008-07-03 01:15:00,104.425,104.45,104.389,104.435,797300000.0
2008-07-03 01:30:00,104.43,104.47,104.393,104.43,1336800000.0
2008-07-03 01:45:00,104.43,104.44,104.38,104.43,1265300000.0
2008-07-03 02:00:00,104.43,104.43,104.345,104.375,1589300000.0
2008-07-03 02:15:00,104.375,104.42,104.32,104.415,1671400000.0
2008-07-03 02:30:00,104.42,104.485,104.4,104.44,1460500000.0
2008-07-03 02:45:00,104.45,104.53,104.43,104.505,2317600000.0
2008-07-03 03:00:00,104.51,104.525,104.431,104.49,1804600000.0
2008-07-03 03:15:00,104.48,104.565,104.48,104.53,1361900000.0
2008-07-03 03:30:00,104.54,104.56,104.415,104.485,1992400000.0
2008-07-03 03:45:00,104.48,104.485,104.41,104.415,683600000.0
2008-07-03 04:00:00,104.42,104.435,104.358,104.39,690100000.0
2008-07-03 04:15:00,104.39,104.42,104.39,104.405,559500000.0
2008-07-03 04:30:00,104.405,104.48,104.385,104.42,1746900001.0
2008-07-03 04:45:00,104.42,104.46,104.4,104.45,816800000.0
2008-07-03 05:00:00,104.445,104.49,104.403,104.475,675700000.0
2008-07-03 05:15:00,104.47,104.49,104.411,104.435,371600000.0
2008-07-03 05:30:00,104.435,104.48,104.425,104.475,790100000.0
2008-07-03 05:45:00,104.48,104.515,104.435,104.515,609900000.0
2008-07-03 06:00:00,104.52,104.545,104.495,104.51,616600000.0
2008-07-03 06:15:00,104.51,104.56,104.5,104.54,464900000.0
2008-07-03 06:30:00,104.54,104.555,104.505,104.53,811800000.0
2008-07-03 06:45:00,104.535,104.575,104.47,104.52,917100000.0
2008-07-03 07:00:00,104.525,104.525,104.45,104.48,1152400000.0
2008-07-03 07:15:00,104.49,104.51,104.425,104.44,767700000.0
2008-07-03 07:30:00,104.445,104.485,104.4,104.445,1451900000.0
2008-07-03 07:45:00,104.44,104.44,104.375,104.435,839300000.0
2008-07-03 08:00:00,104.435,104.44,104.365,104.43,1895800000.0
2008-07-03 08:15:00,104.425,104.52,104.38,104.47,1963700000.0
2008-07-03 08:30:00,104.475,104.51,104.385,104.45,1567700000.0
2008-07-03 08:45:00,104.45,104.585,104.42,104.555,1360400000.0
2008-07-03 09:00:00,104.555,104.625,104.505,104.53,2023200000.0
2008-07-03 09:15:00,104.53,104.545,104.46,104.47,1890600000.0
2008-07-03 09:30:00,104.47,104.545,104.38,104.46,1989800000.0
2008-07-03 09:45:00,104.46,104.565,104.455,104.525,1671000000.0
2008-07-03 10:00:00,104.535,104.575,104.485,104.54,1770300000.0
2008-07-03 10:15:00,104.54,104.595,104.515,104.565,1590700000.0
2008-07-03 10:30:00,104.565,104.695,104.555,104.685,1804300000.0
2008-07-03 10:45:00,104.69,104.795,104.685,104.725,2350900000.0
2008-07-03 11:00:00,104.72,104.81,104.71,104.795,1893900000.0
2008-07-03 11:15:00,104.79,104.845,104.72,104.74,1547500000.0
2008-07-03 11:30:00,104.74,104.84,104.73,104.805,1131500000.0
2008-07-03 11:45:00,104.81,104.86,104.79,104.835,1560200000.0
2008-07-03 12:00:00,104.84,104.95,104.84,104.935,1356200000.0
2008-07-03 12:15:00,104.935,105.03,104.91,104.95,1282500000.0
2008-07-03 12:30:00,104.95,104.99,104.91,104.945,1098800000.0
2008-07-03 12:45:00,104.95,105.015,104.92,104.995,1604400000.0
2008-07-03 13:00:00,104.995,105.03,104.91,105.0,1453200000.0
2008-07-03 13:15:00,105.0,105.09,104.97,105.04,1478300000.0
2008-07-03 13:30:00,105.045,105.065,104.95,104.975,1626400000.0
2008-07-03 13:45:00,104.975,105.01,104.85,104.86,1713200001.0
2008-07-03 14:00:00,104.86,104.88,104.74,104.77,1479600000.0
2008-07-03 14:15:00,104.765,104.84,104.69,104.74,1372299999.0
2008-07-03 14:30:00,104.733,104.81,104.375,104.53,5746700003.0
2008-07-03 14:45:00,104.53,104.57,104.155,104.295,4504699991.0
2008-07-03 15:00:00,104.295,104.4,104.25,104.3,3291200000.0
2008-07-03 15:15:00,104.3,104.39,104.28,104.35,2592400000.0
2008-07-03 15:30:00,104.35,104.37,104.21,104.245,2531700000.0
2008-07-03 15:45:00,104.24,104.29,104.03,104.055,3561200001.0
2008-07-03 16:00:00,104.06,104.23,103.965,104.14,3165600003.0
2008-07-03 16:15:00,104.14,104.19,104.06,104.11,3156800004.0
2008-07-03 16:30:00,104.11,104.12,103.96,103.97,3617191205.0
2008-07-03 16:45:00,103.98,103.99,103.81,103.95,4249500000.0
2008-07-03 17:00:00,103.95,104.01,103.92,103.965,2116900000.0
2008-07-03 17:15:00,103.96,103.98,103.9,103.92,1564100000.0
2008-07-03 17:30:00,103.92,104.01,103.85,103.97,2112600000.0
2008-07-03 17:45:00,103.97,104.0,103.91,103.94,1800700000.0
2008-07-03 18:00:00,103.94,103.965,103.845,103.86,1778800000.0
2008-07-03 18:15:00,103.86,103.9,103.795,103.85,1657800000.0
2008-07-03 18:30:00,103.85,103.92,103.82,103.9,1058600000.0
2008-07-03 18:45:00,103.89,103.94,103.855,103.93,564300000.0
2008-07-03 19:00:00,103.93,103.95,103.88,103.92,923600000.0
2008-07-03 19:15:00,103.925,103.975,103.91,103.945,599200000.0
2008-07-03 19:30:00,103.945,103.97,103.9,103.97,569400000.0
2008-07-03 19:45:00,103.965,103.99,103.935,103.94,412800000.0
2008-07-03 20:00:00,103.94,104.01,103.915,103.955,678000000.0
2008-07-03 20:15:00,103.955,103.98,103.905,103.935,561700000.0
2008-07-03 20:30:00,103.935,103.945,103.905,103.94,281400000.0
2008-07-03 20:45:00,103.945,104.0,103.891,104.0,325700000.0
2008-07-03 21:00:00,104.005,104.015,103.955,104.01,462400000.0
2008-07-03 21:15:00,104.015,104.03,103.995,104.015,239700000.0
2008-07-03 21:30:00,104.015,104.04,103.95,103.975,353500000.0
2008-07-03 21:45:00,103.975,104.01,103.907,103.97,272900000.0
2008-07-03 22:00:00,103.97,103.975,103.902,103.93,247500000.0
2008-07-03 22:15:00,103.93,103.995,103.92,103.94,429500000.0
2008-07-03 22:30:00,103.935,103.98,103.92,103.935,325300000.0
2008-07-03 22:45:00,103.935,104.015,103.92,103.97,309400000.0
2008-07-03 23:00:00,103.975,104.002,103.92,103.96,156500000.0
2008-07-03 23:15:00,103.985,103.985,103.875,103.943,740500000.0
2008-07-03 23:30:00,103.935,103.995,103.9,103.97,851600000.0
2008-07-03 23:45:00,103.97,104.02,103.93,104.0,1074200000.0
2008-07-04 00:00:00,104.0,104.02,103.937,103.99,1378500000.0
2008-07-04 00:15:00,103.99,104.005,103.924,103.945,801400000.0
2008-07-04 00:30:00,103.94,103.945,103.92,103.945,873800001.0
2008-07-04 00:45:00,103.94,103.98,103.883,103.955,998099999.0
2008-07-04 01:00:00,103.95,103.98,103.92,103.95,941900000.0
2008-07-04 01:15:00,103.95,103.99,103.87,103.92,923800000.0
2008-07-04 01:30:00,103.91,103.95,103.89,103.91,1385400000.0
2008-07-04 01:45:00,103.915,103.93,103.82,103.91,1104400000.0
2008-07-04 02:00:00,103.91,104.01,103.91,104.01,1093400000.0
2008-07-04 02:15:00,104.005,104.035,103.945,104.03,639600000.0
2008-07-04 02:30:00,104.03,104.05,104.0,104.01,806400000.0
2008-07-04 02:45:00,104.01,104.03,103.94,104.005,1670000000.0
2008-07-04 03:00:00,104.005,104.01,103.97,103.99,1006900000.0
2008-07-04 03:15:00,103.99,104.0,103.953,103.975,512500000.0
2008-07-04 03:30:00,103.98,103.98,103.935,103.965,1054200000.0
2008-07-04 03:45:00,103.965,104.04,103.94,104.02,538000000.0
2008-07-04 04:00:00,104.02,104.04,103.957,103.99,1921500000.0
2008-07-04 04:15:00,103.99,104.01,103.935,103.985,1317700000.0
2008-07-04 04:30:00,103.99,104.04,103.96,104.025,690700000.0
2008-07-04 04:45:00,104.025,104.09,104.015,104.07,1145200000.0
2008-07-04 05:00:00,104.07,104.09,104.01,104.04,1276100001.0
2008-07-04 05:15:00,104.065,104.085,104.05,104.07,1012000000.0
2008-07-04 05:30:00,104.07,104.085,104.01,104.015,845400000.0
2008-07-04 05:45:00,104.02,104.055,103.979,104.03,296100000.0
2008-07-04 06:00:00,104.03,104.125,104.02,104.07,933000000.0
2008-07-04 06:15:00,104.075,104.08,104.045,104.075,435700000.0
2008-07-04 06:30:00,104.075,104.11,104.055,104.1,1150200000.0
2008-07-04 06:45:00,104.1,104.115,104.065,104.1,1177300000.0
2008-07-04 07:00:00,104.09,104.125,104.075,104.09,1396900000.0
2008-07-04 07:15:00,104.09,104.091,104.027,104.06,1175200000.0
2008-07-04 07:30:00,104.055,104.08,104.03,104.065,822700000.0
2008-07-04 07:45:00,104.065,104.15,104.06,104.135,735800000.0
2008-07-04 08:00:00,104.14,104.21,104.12,104.17,1291500000.0
2008-07-04 08:15:00,104.17,104.24,104.16,104.23,1565800000.0
2008-07-04 08:30:00,104.23,104.25,104.12,104.14,1074700000.0
2008-07-04 08:45:00,104.145,104.21,104.075,104.135,1124500000.0
2008-07-04 09:00:00,104.135,104.18,104.06,104.08,1443300000.0
2008-07-04 09:15:00,104.08,104.125,103.985,104.12,1670900000.0
2008-07-04 09:30:00,104.12,104.195,104.11,104.16,1174000000.0
2008-07-04 09:45:00,104.16,104.25,104.125,104.185,1296800000.0
2008-07-04 10:00:00,104.18,104.19,104.12,104.14,783500000.0
2008-07-04 10:15:00,104.15,104.19,104.13,104.15,723000000.0
2008-07-04 10:30:00,104.15,104.16,104.08,104.115,1015700000.0
2008-07-04 10:45:00,104.11,104.155,104.09,104.105,692900000.0
2008-07-04 11:00:00,104.11,104.12,104.005,104.04,815200000.0
2008-07-04 11:15:00,104.04,104.07,104.005,104.04,801200000.0
2008-07-04 11:30:00,104.04,104.1,104.02,104.08,992600000.0
2008-07-04 11:45:00,104.08,104.1,104.05,104.06,1459300000.0
2008-07-04 12:00:00,104.065,104.105,104.01,104.07,1209300000.0
2008-07-04 12:15:00,104.07,104.1,103.999,104.06,646600000.0
2008-07-04 12:30:00,104.06,104.075,104.0,104.03,846600000.0
2008-07-04 12:45:00,104.035,104.045,103.96,103.98,1167700000.0
2008-07-04 13:00:00,103.98,104.04,103.94,103.96,794900000.0
2008-07-04 13:15:00,103.95,104.0,103.86,103.93,1500100000.0
2008-07-04 13:30:00,103.925,103.97,103.89,103.91,578100000.0
2008-07-04 13:45:00,103.91,103.96,103.86,103.95,721200000.0
2008-07-04 14:00:00,103.95,104.02,103.92,104.0,642100000.0
2008-07-04 14:15:00,104.005,104.02,103.96,103.99,1103100000.0
2008-07-04 14:30:00,104.0,104.02,103.96,104.0,1496200000.0
2008-07-04 14:45:00,103.995,104.03,103.96,104.0,1396400000.0
2008-07-04 15:00:00,104.0,104.06,103.98,104.025,1231500000.0
2008-07-04 15:15:00,104.025,104.04,103.98,103.995,1101400000.0
2008-07-04 15:30:00,104.0,104.03,103.95,103.99,1150200000.0
2008-07-04 15:45:00,103.995,104.065,103.97,104.0,1223500000.0
2008-07-04 16:00:00,103.995,104.03,103.96,103.965,964000000.0
2008-07-04 16:15:00,103.965,103.98,103.92,103.93,728000000.0
2008-07-04 16:30:00,103.935,104.05,103.93,104.035,792400000.0
2008-07-04 16:45:00,104.03,104.23,104.015,104.23,1279800000.0
2008-07-04 17:00:00,104.24,104.245,104.175,104.2,1389400000.0
2008-07-04 17:15:00,104.2,104.295,104.2,104.26,575300000.0
2008-07-04 17:30:00,104.265,104.315,104.245,104.245,463200000.0
2008-07-04 17:45:00,104.24,104.25,104.2,104.215,441700000.0
2008-07-04 18:00:00,104.21,104.26,104.17,104.235,538300000.0
2008-07-04 18:15:00,104.245,104.245,104.1,104.105,365300000.0
2008-07-04 18:30:00,104.105,104.18,104.015,104.155,525200000.0
2008-07-04 18:45:00,104.155,104.235,104.09,104.17,540400000.0
2008-07-04 19:00:00,104.17,104.17,103.983,104.135,416000000.0
2008-07-04 19:15:00,104.14,104.155,104.06,104.085,245400000.0
2008-07-04 19:30:00,104.08,104.115,104.042,104.07,871900000.0
2008-07-04 19:45:00,104.075,104.135,104.025,104.112,1288500000.0
2008-07-04 20:00:00,104.131,104.195,104.106,104.18,574300000.0
2008-07-04 20:15:00,104.175,104.21,104.119,104.18,1155400000.0
2008-07-04 20:30:00,104.195,104.195,104.102,104.155,1547100000.0
2008-07-04 20:45:00,104.155,104.183,104.067,104.145,809000000.0
2008-07-04 21:00:00,104.126,104.158,104.071,104.135,957100000.0
2008-07-04 21:15:00,104.15,104.23,104.061,104.095,449300000.0
2008-07-04 21:30:00,104.095,104.25,104.084,104.135,382200000.0
2008-07-04 21:45:00,104.135,104.165,104.05,104.097,244100000.0
2008-07-04 22:00:00,104.1,104.131,104.09,104.13,280600000.0
2008-07-04 22:15:00,104.125,104.15,104.075,104.085,303000000.0
2008-07-04 22:30:00,104.09,104.215,104.085,104.205,139600000.0
2008-07-04 22:45:00,104.225,104.25,104.105,104.12,198700000.0
2008-07-06 23:00:00,104.093,104.217,104.093,104.183,814600000.0
2008-07-06 23:15:00,104.178,104.192,104.063,104.094,843800000.0
2008-07-06 23:30:00,104.107,104.171,104.095,104.11,674100000.0
2008-07-06 23:45:00,104.13,104.15,104.07,104.09,399200000.0
2008-07-07 00:00:00,104.1,104.16,104.06,104.09,314700000.0
2008-07-07 00:15:00,104.11,104.12,104.05,104.09,400300000.0
2008-07-07 00:30:00,104.09,104.15,104.08,104.14,415700000.0
2008-07-07 00:45:00,104.14,104.171,104.08,104.13,449200000.0
2008-07-07 01:00:00,104.12,104.16,104.108,104.14,758900000.0
2008-07-07 01:15:00,104.14,104.17,104.113,104.14,481300000.0
2008-07-07 01:30:00,104.15,104.16,104.05,104.07,1077200000.0
2008-07-07 01:45:00,104.07,104.11,104.029,104.061,2103900000.0
2008-07-07 02:00:00,104.07,104.07,103.965,104.0,1924000000.0
2008-07-07 02:15:00,104.0,104.02,103.91,103.925,2178900002.0
2008-07-07 02:30:00,103.92,103.99,103.92,103.975,2050899999.0
2008-07-07 02:45:00,103.975,104.02,103.93,103.975,3324300001.0
2008-07-07 03:00:00,103.97,104.025,103.96,104.02,2027000000.0
2008-07-07 03:15:00,104.02,104.075,104.015,104.03,1789000000.0
2008-07-07 03:30:00,104.03,104.04,103.98,104.035,1534600000.0
2008-07-07 03:45:00,104.025,104.08,103.97,103.98,2475500000.0
2008-07-07 04:00:00,103.97,104.05,103.96,104.015,1804899999.0
2008-07-07 04:15:00,104.01,104.015,103.96,103.97,948500000.0
2008-07-07 04:30:00,103.97,103.98,103.905,103.96,1455300002.0
2008-07-07 04:45:00,103.965,104.12,103.96,104.02,3121900000.0
2008-07-07 05:00:00,104.03,104.055,103.985,104.04,1129600000.0
2008-07-07 05:15:00,104.04,104.13,104.04,104.085,1030900000.0
2008-07-07 05:30:00,104.08,104.12,104.045,104.095,1117200000.0
2008-07-07 05:45:00,104.095,104.125,104.005,104.03,959300000.0
2008-07-07 06:00:00,104.03,104.065,104.005,104.04,314800000.0
2008-07-07 06:15:00,104.045,104.11,103.991,104.09,585700000.0
2008-07-07 06:30:00,104.09,104.105,104.06,104.095,766100000.0
2008-07-07 06:45:00,104.095,104.115,104.05,104.105,1558600000.0
2008-07-07 07:00:00,104.105,104.105,104.005,104.035,2286000000.0
2008-07-07 07:15:00,104.035,104.085,104.01,104.055,1066600000.0
2008-07-07 07:30:00,104.055,104.075,104.0,104.045,1202200000.0
2008-07-07 07:45:00,104.045,104.115,103.98,104.115,1285500000.0
2008-07-07 08:00:00,104.115,104.12,104.03,104.09,2432300000.0
2008-07-07 08:15:00,104.09,104.145,104.065,104.095,2478300000.0
2008-07-07 08:30:00,104.085,104.205,104.045,104.14,3247199999.0
2008-07-07 08:45:00,104.15,104.2,104.045,104.18,4063400000.0
2008-07-07 09:00:00,104.18,104.2,104.05,104.12,5166100000.0
2008-07-07 09:15:00,104.12,104.185,104.045,104.165,2908700000.0
2008-07-07 09:30:00,104.16,104.2,104.09,104.155,1573300000.0
2008-07-07 09:45:00,104.15,104.235,104.15,104.21,2160700000.0
2008-07-07 10:00:00,104.215,104.22,104.155,104.2,1763800000.0
2008-07-07 10:15:00,104.2,104.32,104.14,104.26,1622900001.0
2008-07-07 10:30:00,104.26,104.29,104.21,104.25,1502000000.0
2008-07-07 10:45:00,104.25,104.32,104.22,104.26,1680300000.0
2008-07-07 11:00:00,104.26,104.33,104.23,104.26,1794600000.0
2008-07-07 11:15:00,104.26,104.36,104.26,104.29,1621700000.0
2008-07-07 11:30:00,104.29,104.33,104.22,104.25,1422900000.0
2008-07-07 11:45:00,104.25,104.35,104.22,104.34,1789400000.0
2008-07-07 12:00:00,104.34,104.34,104.18,104.205,1833900000.0
2008-07-07 12:15:00,104.205,104.31,104.18,104.24,1811200000.0
2008-07-07 12:30:00,104.24,104.31,104.21,104.27,1133800000.0
2008-07-07 12:45:00,104.27,104.32,104.21,104.29,1167700000.0
2008-07-07 13:00:00,104.295,104.335,104.265,104.32,1579800000.0
2008-07-07 13:15:00,104.32,104.325,104.23,104.25,1427900000.0
2008-07-07 13:30:00,104.245,104.295,104.235,104.25,1134200000.0
2008-07-07 13:45:00,104.25,104.29,104.225,104.27,1139400000.0
2008-07-07 14:00:00,104.27,104.33,104.26,104.325,1333800000.0
2008-07-07 14:15:00,104.325,104.35,104.29,104.3,1621200000.0
2008-07-07 14:30:00,104.3,104.33,104.22,104.25,1972500000.0
2008-07-07 14:45:00,104.25,104.285,104.25,104.255,1135100000.0
2008-07-07 15:00:00,104.255,104.28,104.21,104.25,1367200000.0
2008-07-07 15:15:00,104.25,104.26,104.13,104.14,2367300000.0
2008-07-07 15:30:00,104.145,104.2,104.12,104.15,2215600000.0
2008-07-07 15:45:00,104.155,104.21,104.13,104.2,2689300000.0
2008-07-07 16:00:00,104.2,104.245,104.16,104.165,3278200000.0
2008-07-07 16:15:00,104.16,104.255,104.16,104.24,2520200000.0
2008-07-07 16:30:00,104.24,104.245,104.19,104.21,2219200000.0
2008-07-07 16:45:00,104.21,104.23,104.16,104.19,1912600000.0
2008-07-07 17:00:00,104.19,104.24,104.16,104.225,2654400000.0
2008-07-07 17:15:00,104.225,104.255,104.175,104.24,1946600000.0
2008-07-07 17:30:00,104.24,104.24,104.15,104.195,1647800000.0
2008-07-07 17:45:00,104.195,104.2,104.105,104.115,1672500000.0
2008-07-07 18:00:00,104.125,104.2,104.105,104.18,853200000.0
2008-07-07 18:15:00,104.18,104.275,104.14,104.215,2002500000.0
2008-07-07 18:30:00,104.21,104.295,104.185,104.27,2163600000.0
2008-07-07 18:45:00,104.27,104.34,104.24,104.27,2121300000.0
2008-07-07 19:00:00,104.27,104.42,104.27,104.35,2406000000.0
2008-07-07 19:15:00,104.36,104.38,104.235,104.3,1780300000.0
2008-07-07 19:30:00,104.3,104.385,104.28,104.28,1500000000.0
2008-07-07 19:45:00,104.29,104.4,104.28,104.39,1398600000.0
2008-07-07 20:00:00,104.39,104.405,104.235,104.255,1878500000.0
2008-07-07 20:15:00,104.25,104.3,104.2,104.26,1884100000.0
2008-07-07 20:30:00,104.26,104.3,104.21,104.27,1333100000.0
2008-07-07 20:45:00,104.27,104.31,104.22,104.3,865600000.0
2008-07-07 21:00:00,104.3,104.415,104.28,104.38,1442900000.0
2008-07-07 21:15:00,104.385,104.49,104.365,104.47,1354000000.0
2008-07-07 21:30:00,104.47,104.48,104.39,104.405,1775700000.0
2008-07-07 21:45:00,104.41,104.44,104.36,104.41,1044100000.0
2008-07-07 22:00:00,104.41,104.465,104.36,104.445,571200000.0
2008-07-07 22:15:00,104.44,104.45,104.375,104.445,618300000.0
2008-07-07 22:30:00,104.44,104.44,104.355,104.415,675000000.0
2008-07-07 22:45:00,104.42,104.445,104.335,104.345,418500000.0
2008-07-07 23:00:00,104.345,104.405,104.3,104.4,367100000.0
2008-07-07 23:15:00,104.405,104.425,104.329,104.405,275400000.0
2008-07-07 23:30:00,104.405,104.42,104.367,104.416,524600000.0
2008-07-07 23:45:00,104.405,104.405,104.321,104.332,878300000.0
2008-07-08 00:00:00,104.355,104.385,104.32,104.35,367100000.0
2008-07-08 00:15:00,104.355,104.36,104.305,104.315,345600000.0
2008-07-08 00:30:00,104.315,104.355,104.295,104.345,353300000.0
2008-07-08 00:45:00,104.355,104.395,104.305,104.375,476000000.0
2008-07-08 01:00:00,104.375,104.425,104.355,104.38,530700000.0
2008-07-08 01:15:00,104.385,104.42,104.347,104.395,439200000.0
2008-07-08 01:30:00,104.405,104.415,104.37,104.375,260000000.0
2008-07-08 01:45:00,104.38,104.415,104.305,104.34,726450000.0
2008-07-08 02:00:00,104.34,104.375,104.29,104.36,1804029280.0
2008-07-08 02:15:00,104.36,104.395,104.335,104.37,1590800000.0
2008-07-08 02:30:00,104.37,104.39,104.295,104.37,917500000.0
2008-07-08 02:45:00,104.37,104.41,104.32,104.32,1373500000.0
2008-07-08 03:00:00,104.32,104.37,104.279,104.35,1034700000.0
2008-07-08 03:15:00,104.34,104.35,104.28,104.305,1177300000.0
2008-07-08 03:30:00,104.3,104.32,104.23,104.29,770600000.0
2008-07-08 03:45:00,104.29,104.32,104.255,104.275,1392000000.0
2008-07-08 04:00:00,104.28,104.3,104.225,104.26,1970800000.0
2008-07-08 04:15:00,104.26,104.28,104.16,104.25,2757100000.0
2008-07-08 04:30:00,104.24,104.26,104.195,104.195,1233400000.0
2008-07-08 04:45:00,104.195,104.225,104.175,104.21,1319800000.0
2008-07-08 05:00:00,104.205,104.28,104.175,104.26,1144000000.0
2008-07-08 05:15:00,104.255,104.32,104.25,104.3,959500000.0
2008-07-08 05:30:00,104.3,104.32,104.245,104.27,1404000000.0
2008-07-08 05:45:00,104.27,104.3,104.24,104.28,1323000000.0
2008-07-08 06:00:00,104.285,104.3,104.27,104.275,847800000.0
2008-07-08 06:15:00,104.28,104.36,104.27,104.33,1520200000.0
2008-07-08 06:30:00,104.33,104.34,104.27,104.275,843099999.0
2008-07-08 06:45:00,104.27,104.28,104.22,104.28,1696200000.0
2008-07-08 07:00:00,104.28,104.29,104.23,104.255,1478558560.0
2008-07-08 07:15:00,104.25,104.27,104.17,104.21,2107000000.0
2008-07-08 07:30:00,104.22,104.25,104.12,104.165,1742600000.0
2008-07-08 07:45:00,104.17,104.19,104.095,104.14,2169100000.0
2008-07-08 08:00:00,104.14,104.15,104.045,104.11,4272900000.0
2008-07-08 08:15:00,104.11,104.19,104.07,104.11,4068700001.0
2008-07-08 08:30:00,104.115,104.12,103.97,104.005,3103000000.0
2008-07-08 08:45:00,104.01,104.02,103.92,103.94,2533100000.0
2008-07-08 09:00:00,103.935,104.0,103.89,103.96,2223800000.0
2008-07-08 09:15:00,103.96,104.03,103.955,104.02,1767200000.0
2008-07-08 09:30:00,104.02,104.12,103.99,104.0,1634900000.0
2008-07-08 09:45:00,103.99,104.05,103.94,104.0,2934900000.0
2008-07-08 10:00:00,104.01,104.12,103.98,104.1,1797900000.0
2008-07-08 10:15:00,104.1,104.135,104.02,104.03,1917800000.0
2008-07-08 10:30:00,104.02,104.05,103.96,104.02,1486600000.0
2008-07-08 10:45:00,104.02,104.07,104.01,104.03,1848500000.0
2008-07-08 11:00:00,104.035,104.045,103.925,104.01,2353100000.0
2008-07-08 11:15:00,104.01,104.13,103.985,104.13,1983500000.0
2008-07-08 11:30:00,104.12,104.14,104.06,104.11,1389100000.0
2008-07-08 11:45:00,104.11,104.16,104.05,104.1,1141600000.0
2008-07-08 12:00:00,104.1,104.14,104.065,104.09,793500000.0
2008-07-08 12:15:00,104.08,104.14,104.07,104.13,1035500000.0
2008-07-08 12:30:00,104.125,104.13,104.075,104.09,1219600000.0
2008-07-08 12:45:00,104.09,104.11,103.99,104.09,1579200000.0
2008-07-08 13:00:00,104.085,104.12,104.065,104.08,1396700000.0
2008-07-08 13:15:00,104.08,104.23,104.08,104.18,1826200000.0
2008-07-08 13:30:00,104.18,104.25,104.13,104.14,1307000000.0
2008-07-08 13:45:00,104.14,104.19,104.12,104.18,1258700000.0
2008-07-08 14:00:00,104.18,104.33,104.14,104.325,2479900001.0
2008-07-08 14:15:00,104.33,104.4,104.25,104.36,1950700000.0
2008-07-08 14:30:00,104.36,104.36,104.22,104.3,2228000000.0
2008-07-08 14:45:00,104.3,104.39,104.29,104.345,1973900000.0
2008-07-08 15:00:00,104.345,104.4,104.31,104.35,2043300000.0
2008-07-08 15:15:00,104.345,104.36,104.27,104.34,1801500000.0
2008-07-08 15:30:00,104.34,104.38,104.28,104.34,2306200000.0
2008-07-08 15:45:00,104.34,104.35,104.23,104.245,2067000000.0
2008-07-08 16:00:00,104.25,104.31,104.15,104.155,2268499999.0
2008-07-08 16:15:00,104.165,104.2,104.13,104.18,2543200000.0
2008-07-08 16:30:00,104.18,104.22,104.11,104.21,2245400001.0
2008-07-08 16:45:00,104.205,104.24,104.14,104.145,2723999999.0
2008-07-08 17:00:00,104.14,104.17,104.045,104.065,1961399999.0
2008-07-08 17:15:00,104.06,104.105,104.01,104.08,1887800000.0
2008-07-08 17:30:00,104.08,104.105,104.0,104.04,1818700000.0
2008-07-08 17:45:00,104.04,104.05,103.965,103.97,1620700000.0
2008-07-08 18:00:00,103.965,103.97,103.855,103.905,1542300000.0
2008-07-08 18:15:00,103.91,104.035,103.895,104.025,1982100000.0
2008-07-08 18:30:00,104.025,104.08,104.0,104.04,1555500000.0
2008-07-08 18:45:00,104.04,104.07,103.98,104.005,1325600000.0
2008-07-08 19:00:00,104.005,104.015,103.92,104.0,1346900000.0
2008-07-08 19:15:00,104.005,104.05,103.965,104.025,1146399999.0
2008-07-08 19:30:00,104.03,104.08,103.97,104.04,1514400000.0
2008-07-08 19:45:00,104.04,104.08,104.005,104.05,1248600000.0
2008-07-08 20:00:00,104.045,104.08,103.98,104.005,1205400000.0
2008-07-08 20:15:00,104.0,104.015,103.94,103.98,1087100000.0
2008-07-08 20:30:00,104.0,104.02,103.96,104.015,1850100000.0
2008-07-08 20:45:00,104.01,104.015,103.935,103.96,1156100000.0
2008-07-08 21:00:00,103.955,104.0,103.93,103.98,852200000.0
2008-07-08 21:15:00,103.965,104.0,103.925,103.93,774700000.0
2008-07-08 21:30:00,103.94,103.945,103.8,103.82,940400000.0
2008-07-08 21:45:00,103.82,103.915,103.805,103.88,571300000.0
2008-07-08 22:00:00,103.88,103.95,103.88,103.94,1015200000.0
2008-07-08 22:15:00,103.94,103.98,103.935,103.96,647600000.0
2008-07-08 22:30:00,103.96,103.995,103.945,103.99,604600000.0
2008-07-08 22:45:00,103.99,104.005,103.95,103.985,601800000.0
2008-07-08 23:00:00,103.98,103.99,103.92,103.945,263800000.0
2008-07-08 23:15:00,103.95,103.97,103.891,103.911,445400000.0
2008-07-08 23:30:00,103.9,103.96,103.872,103.945,441000000.0
2008-07-08 23:45:00,103.945,103.98,103.915,103.92,380800000.0
2008-07-09 00:00:00,103.92,103.98,103.915,103.915,366800000.0
2008-07-09 00:15:00,103.92,103.94,103.864,103.915,439000000.0
2008-07-09 00:30:00,103.91,103.94,103.9,103.92,516700000.0
2008-07-09 00:45:00,103.92,103.93,103.871,103.92,543000000.0
2008-07-09 01:00:00,103.91,104.0,103.91,103.965,753700000.0
2008-07-09 01:15:00,103.965,103.99,103.94,103.975,666800000.0
2008-07-09 01:30:00,103.97,103.99,103.95,103.985,1087900000.0
2008-07-09 01:45:00,103.985,104.015,103.95,103.97,1314800000.0
2008-07-09 02:00:00,103.97,103.98,103.925,103.94,1334400000.0
2008-07-09 02:15:00,103.94,103.99,103.93,103.98,772700000.0
2008-07-09 02:30:00,103.99,103.99,103.89,103.935,1131300000.0
2008-07-09 02:45:00,103.935,103.95,103.9,103.94,966600000.0
2008-07-09 03:00:00,103.94,103.97,103.9,103.94,632300000.0
2008-07-09 03:15:00,103.94,103.96,103.9,103.9,809300000.0
2008-07-09 03:30:00,103.91,103.97,103.89,103.96,855600000.0
2008-07-09 03:45:00,103.96,103.98,103.89,103.89,779800000.0
2008-07-09 04:00:00,103.9,103.97,103.88,103.94,1006500000.0
2008-07-09 04:15:00,103.94,103.96,103.925,103.95,819100000.0
2008-07-09 04:30:00,103.95,104.0,103.93,104.0,424400000.0
2008-07-09 04:45:00,104.0,104.04,103.97,103.97,630500000.0
2008-07-09 05:00:00,103.975,104.02,103.95,104.02,575000000.0
2008-07-09 05:15:00,104.02,104.07,103.995,104.05,525100000.0
2008-07-09 05:30:00,104.05,104.07,104.01,104.04,563800000.0
2008-07-09 05:45:00,104.03,104.03,103.97,103.98,622300000.0
2008-07-09 06:00:00,103.98,103.99,103.905,103.94,1185800000.0
2008-07-09 06:15:00,103.94,103.99,103.9,103.99,1503400000.0
2008-07-09 06:30:00,103.99,104.11,103.95,103.98,3505200000.0
2008-07-09 06:45:00,103.98,104.06,103.98,104.035,1813300000.0
2008-07-09 07:00:00,104.04,104.05,103.95,103.97,2879300000.0
2008-07-09 07:15:00,103.98,104.12,103.95,104.11,2291099999.0
2008-07-09 07:30:00,104.11,104.19,104.09,104.14,2151800000.0
2008-07-09 07:45:00,104.14,104.24,104.12,104.24,1597100000.0
2008-07-09 08:00:00,104.24,104.25,104.16,104.21,3558000000.0
2008-07-09 08:15:00,104.21,104.29,104.155,104.165,3719200000.0
2008-07-09 08:30:00,104.17,104.2,104.11,104.12,1848600000.0
2008-07-09 08:45:00,104.13,104.21,104.105,104.21,1582000000.0
2008-07-09 09:00:00,104.22,104.23,104.07,104.08,2259500000.0
2008-07-09 09:15:00,104.08,104.145,104.035,104.115,2237400000.0
2008-07-09 09:30:00,104.12,104.165,104.085,104.1,2102200000.0
2008-07-09 09:45:00,104.1,104.16,104.04,104.06,1573200000.0
2008-07-09 10:00:00,104.055,104.095,104.03,104.07,1121700000.0
2008-07-09 10:15:00,104.07,104.1,104.035,104.06,1302300000.0
2008-07-09 10:30:00,104.06,104.065,103.96,103.965,1877800000.0
2008-07-09 10:45:00,103.965,104.02,103.955,104.0,1617300000.0
2008-07-09 11:00:00,103.99,104.065,103.96,104.0,1584800000.0
2008-07-09 11:15:00,104.0,104.1,104.0,104.03,1463300000.0
2008-07-09 11:30:00,104.035,104.05,104.0,104.01,792600000.0
2008-07-09 11:45:00,104.01,104.06,103.99,104.02,1038600000.0
2008-07-09 12:00:00,104.02,104.07,103.99,104.01,1243000000.0
2008-07-09 12:15:00,104.015,104.07,103.99,104.05,1100699998.0
2008-07-09 12:30:00,104.05,104.11,104.02,104.04,1703500000.0
2008-07-09 12:45:00,104.04,104.07,104.03,104.06,1188600000.0
2008-07-09 13:00:00,104.06,104.11,104.03,104.075,1405800000.0
2008-07-09 13:15:00,104.07,104.105,104.0,104.06,1468800000.0
2008-07-09 13:30:00,104.06,104.08,103.975,104.065,1990700000.0
2008-07-09 13:45:00,104.06,104.09,104.01,104.07,1525400000.0
2008-07-09 14:00:00,104.075,104.13,104.06,104.075,1478600000.0
2008-07-09 14:15:00,104.07,104.08,104.01,104.04,1347200000.0
2008-07-09 14:30:00,104.03,104.075,104.02,104.06,1499300000.0
2008-07-09 14:45:00,104.06,104.1,103.99,103.99,1345700000.0
2008-07-09 15:00:00,103.995,104.03,103.98,103.995,1394100000.0
2008-07-09 15:15:00,103.99,104.09,103.98,104.015,1568000000.0
2008-07-09 15:30:00,104.015,104.08,104.005,104.02,2159500000.0
2008-07-09 15:45:00,104.03,104.07,103.99,104.02,2810060000.0
2008-07-09 16:00:00,104.02,104.05,103.91,103.96,2265200000.0
2008-07-09 16:15:00,103.955,103.97,103.91,103.92,2027600000.0
2008-07-09 16:30:00,103.92,103.96,103.85,103.94,2891600000.0
2008-07-09 16:45:00,103.94,103.98,103.86,103.91,2881400001.0
2008-07-09 17:00:00,103.915,103.97,103.87,103.94,2688200000.0
2008-07-09 17:15:00,103.94,103.97,103.865,103.885,2440500000.0
2008-07-09 17:30:00,103.89,103.94,103.86,103.9,2027800000.0
2008-07-09 17:45:00,103.905,104.0,103.9,103.975,2221000000.0
2008-07-09 18:00:00,103.975,103.98,103.89,103.92,1837500000.0
2008-07-09 18:15:00,103.92,103.93,103.84,103.92,1433499999.0
2008-07-09 18:30:00,103.92,103.95,103.865,103.88,1338900000.0
2008-07-09 18:45:00,103.88,103.935,103.865,103.895,1195300000.0
2008-07-09 19:00:00,103.89,103.94,103.86,103.88,1008300000.0
2008-07-09 19:15:00,103.88,103.93,103.875,103.88,973700000.0
2008-07-09 19:30:00,103.88,103.9,103.85,103.875,688000000.0
2008-07-09 19:45:00,103.87,103.89,103.83,103.89,1115600000.0
2008-07-09 20:00:00,103.89,103.91,103.75,103.78,1478200000.0
2008-07-09 20:15:00,103.785,103.8,103.67,103.7,3859058824.0
2008-07-09 20:30:00,103.7,103.765,103.66,103.75,1378100000.0
2008-07-09 20:45:00,103.75,103.81,103.73,103.8,1616700000.0
2008-07-09 21:00:00,103.8,103.83,103.735,103.82,1629300000.0
2008-07-09 21:15:00,103.825,103.86,103.795,103.84,897100000.0
2008-07-09 21:30:00,103.84,103.88,103.81,103.84,1298100000.0
2008-07-09 21:45:00,103.84,103.845,103.76,103.81,1169200000.0
2008-07-09 22:00:00,103.81,103.83,103.73,103.79,1136800000.0
2008-07-09 22:15:00,103.78,103.82,103.765,103.795,1051700000.0
2008-07-09 22:30:00,103.795,103.81,103.76,103.81,453000000.0
2008-07-09 22:45:00,103.81,103.84,103.79,103.825,423500000.0
2008-07-09 23:00:00,103.83,103.83,103.75,103.81,247300000.0
2008-07-09 23:15:00,103.815,103.85,103.78,103.795,278300000.0
2008-07-09 23:30:00,103.795,103.86,103.785,103.81,533700000.0
2008-07-09 23:45:00,103.825,103.84,103.8,103.835,353400000.0
2008-07-10 00:00:00,103.835,103.855,103.792,103.845,359800000.0
2008-07-10 00:15:00,103.84,103.86,103.788,103.83,486900000.0
2008-07-10 00:30:00,103.825,103.885,103.808,103.845,433000000.0
2008-07-10 00:45:00,103.85,103.9,103.835,103.855,587300000.0
2008-07-10 01:00:00,103.86,103.865,103.795,103.835,968800000.0
2008-07-10 01:15:00,103.84,103.84,103.775,103.81,953500000.0
2008-07-10 01:30:00,103.815,103.825,103.77,103.79,676800000.0
2008-07-10 01:45:00,103.79,103.87,103.79,103.86,2099199997.0
2008-07-10 02:00:00,103.84,103.9,103.81,103.88,1230100000.0
2008-07-10 02:15:00,103.88,103.9,103.835,103.88,1442900000.0
2008-07-10 02:30:00,103.88,103.89,103.8,103.81,1143900000.0
2008-07-10 02:45:00,103.81,103.86,103.76,103.81,2371900000.0
2008-07-10 03:00:00,103.81,103.85,103.74,103.76,2675600000.0
2008-07-10 03:15:00,103.76,103.785,103.73,103.76,1973200000.0
2008-07-10 03:30:00,103.77,103.8,103.7,103.71,2190700000.0
2008-07-10 03:45:00,103.71,103.78,103.69,103.745,2197500000.0
2008-07-10 04:00:00,103.74,103.8,103.73,103.765,1231300000.0
2008-07-10 04:15:00,103.765,103.8,103.73,103.765,975200000.0
2008-07-10 04:30:00,103.77,103.83,103.76,103.77,1442500000.0
2008-07-10 04:45:00,103.751,103.81,103.751,103.78,642300000.0
2008-07-10 05:00:00,103.78,103.82,103.756,103.8,940200000.0
2008-07-10 05:15:00,103.8,103.84,103.77,103.79,1180700000.0
2008-07-10 05:30:00,103.78,103.815,103.745,103.78,851400000.0
2008-07-10 05:45:00,103.785,103.82,103.746,103.81,840100000.0
2008-07-10 06:00:00,103.81,103.86,103.81,103.83,863000000.0
2008-07-10 06:15:00,103.83,103.865,103.79,103.835,1050700000.0
2008-07-10 06:30:00,103.835,103.87,103.807,103.845,896500000.0
2008-07-10 06:45:00,103.845,103.87,103.82,103.83,830400000.0
2008-07-10 07:00:00,103.84,103.87,103.82,103.86,908200000.0
2008-07-10 07:15:00,103.86,103.9,103.82,103.83,1418300000.0
2008-07-10 07:30:00,103.83,103.87,103.785,103.85,1540500000.0
2008-07-10 07:45:00,103.86,103.865,103.74,103.75,1326600000.0
2008-07-10 08:00:00,103.74,103.88,103.73,103.84,2689900000.0
2008-07-10 08:15:00,103.84,103.89,103.8,103.86,4887900000.0
2008-07-10 08:30:00,103.86,103.92,103.83,103.86,2857600000.0
2008-07-10 08:45:00,103.86,103.88,103.795,103.84,1571200000.0
2008-07-10 09:00:00,103.84,103.975,103.78,103.87,2172000000.0
2008-07-10 09:15:00,103.87,104.005,103.86,103.96,2646800000.0
2008-07-10 09:30:00,103.95,104.005,103.875,103.92,1959100000.0
2008-07-10 09:45:00,103.92,103.95,103.87,103.94,1481800000.0
2008-07-10 10:00:00,103.95,104.01,103.93,103.985,1833400000.0
2008-07-10 10:15:00,103.99,103.99,103.865,103.89,2354300000.0
2008-07-10 10:30:00,103.89,103.95,103.85,103.91,1653400000.0
2008-07-10 10:45:00,103.9,103.93,103.815,103.825,1840100000.0
2008-07-10 11:00:00,103.825,103.92,103.8,103.88,1229700000.0
2008-07-10 11:15:00,103.89,103.96,103.86,103.86,1540800000.0
2008-07-10 11:30:00,103.855,103.92,103.8,103.84,2008000000.0
2008-07-10 11:45:00,103.84,103.9,103.8,103.84,1366900000.0
2008-07-10 12:00:00,103.84,103.87,103.8,103.86,808200000.0
2008-07-10 12:15:00,103.86,103.86,103.81,103.82,1190800000.0
2008-07-10 12:30:00,103.815,103.845,103.79,103.84,728600000.0
2008-07-10 12:45:00,103.84,103.845,103.795,103.82,1069500000.0
2008-07-10 13:00:00,103.825,103.86,103.78,103.81,997100000.0
2008-07-10 13:15:00,103.81,103.85,103.76,103.84,1446200000.0
2008-07-10 13:30:00,103.84,103.88,103.81,103.85,1384800000.0
2008-07-10 13:45:00,103.85,103.86,103.8,103.83,1090800000.0
2008-07-10 14:00:00,103.83,103.88,103.8,103.875,1377700000.0
2008-07-10 14:15:00,103.87,103.89,103.82,103.86,1281800000.0
2008-07-10 14:30:00,103.83,103.96,103.83,103.88,2287100000.0
2008-07-10 14:45:00,103.88,103.91,103.82,103.87,2228600000.0
2008-07-10 15:00:00,103.86,103.91,103.81,103.885,2097700000.0
2008-07-10 15:15:00,103.885,103.94,103.86,103.905,1852300000.0
2008-07-10 15:30:00,103.905,104.015,103.88,103.98,2539000000.0
2008-07-10 15:45:00,103.98,103.99,103.84,103.88,2887700000.0
2008-07-10 16:00:00,103.88,103.925,103.8,103.915,2983300001.0
2008-07-10 16:15:00,103.91,104.06,103.84,104.01,3603700000.0
2008-07-10 16:30:00,104.01,104.105,104.01,104.09,2831400002.0
2008-07-10 16:45:00,104.09,104.19,104.09,104.125,2169500000.0
2008-07-10 17:00:00,104.13,104.22,104.11,104.18,3020799998.0
2008-07-10 17:15:00,104.18,104.22,104.09,104.09,2608100000.0
2008-07-10 17:30:00,104.095,104.14,104.04,104.12,2768000000.0
2008-07-10 17:45:00,104.11,104.12,104.04,104.075,1886400000.0
2008-07-10 18:00:00,104.08,104.11,104.02,104.07,1754600000.0
2008-07-10 18:15:00,104.07,104.15,104.04,104.125,1401100000.0
2008-07-10 18:30:00,104.12,104.16,104.095,104.125,1000000000.0
2008-07-10 18:45:00,104.12,104.17,104.105,104.15,964600000.0
2008-07-10 19:00:00,104.15,104.2,104.105,104.16,1466000000.0
2008-07-10 19:15:00,104.16,104.185,104.12,104.13,1017300000.0
2008-07-10 19:30:00,104.13,104.2,104.12,104.15,997600000.0
2008-07-10 19:45:00,104.14,104.16,104.1,104.11,633200000.0
2008-07-10 20:00:00,104.115,104.18,104.09,104.105,1036500000.0
2008-07-10 20:15:00,104.105,104.17,104.09,104.14,1369400000.0
2008-07-10 20:30:00,104.145,104.18,104.1,104.13,1452500000.0
2008-07-10 20:45:00,104.13,104.18,104.08,104.17,1781200000.0
2008-07-10 21:00:00,104.165,104.19,104.09,104.17,1308700000.0
2008-07-10 21:15:00,104.17,104.2,104.15,104.19,794200000.0
2008-07-10 21:30:00,104.195,104.205,104.14,104.185,634100000.0
2008-07-10 21:45:00,104.18,104.19,104.085,104.105,702200000.0
2008-07-10 22:00:00,104.105,104.16,104.09,104.14,410600000.0
2008-07-10 22:15:00,104.14,104.165,104.12,104.16,364300000.0
2008-07-10 22:30:00,104.155,104.19,104.12,104.19,633500000.0
2008-07-10 22:45:00,104.185,104.185,104.12,104.16,1000100000.0
2008-07-10 23:00:00,104.16,104.185,104.1,104.13,300200000.0
2008-07-10 23:15:00,104.13,104.2,104.06,104.15,466200000.0
2008-07-10 23:30:00,104.155,104.175,104.103,104.135,839700000.0
2008-07-10 23:45:00,104.14,104.185,104.123,104.145,261300000.0
2008-07-11 00:00:00,104.15,104.215,104.13,104.155,576100000.0
2008-07-11 00:15:00,104.16,104.16,104.07,104.105,402200000.0
2008-07-11 00:30:00,104.1,104.14,104.097,104.125,358100000.0
2008-07-11 00:45:00,104.12,104.17,104.086,104.14,259000000.0
2008-07-11 01:00:00,104.14,104.17,104.113,104.154,550400000.0
2008-07-11 01:15:00,104.155,104.17,104.1,104.155,290500000.0
2008-07-11 01:30:00,104.133,104.17,104.105,104.15,463900000.0
2008-07-11 01:45:00,104.15,104.17,104.09,104.11,682000000.0
2008-07-11 02:00:00,104.115,104.13,104.05,104.07,1555500000.0
2008-07-11 02:15:00,104.06,104.11,104.06,104.09,563900000.0
2008-07-11 02:30:00,104.09,104.14,104.08,104.13,614000000.0
2008-07-11 02:45:00,104.101,104.17,104.09,104.16,1206100000.0
2008-07-11 03:00:00,104.15,104.17,104.09,104.17,1258100000.0
2008-07-11 03:15:00,104.17,104.2,104.12,104.16,2018200000.0
2008-07-11 03:30:00,104.165,104.2,104.1,104.14,1621700000.0
2008-07-11 03:45:00,104.14,104.17,104.115,104.13,749600000.0
2008-07-11 04:00:00,104.13,104.14,104.1,104.1,1005600000.0
2008-07-11 04:15:00,104.1,104.12,104.03,104.06,632800000.0
2008-07-11 04:30:00,104.06,104.095,104.01,104.09,981400000.0
2008-07-11 04:45:00,104.075,104.08,104.038,104.06,449500000.0
2008-07-11 05:00:00,104.055,104.08,104.04,104.06,353200000.0
2008-07-11 05:15:00,104.065,104.11,104.049,104.085,269400000.0
2008-07-11 05:30:00,104.08,104.15,104.075,104.1,373500000.0
2008-07-11 05:45:00,104.105,104.16,104.09,104.15,516900000.0
2008-07-11 06:00:00,104.15,104.19,104.09,104.125,1132500000.0
2008-07-11 06:15:00,104.12,104.19,104.055,104.12,2249700000.0
2008-07-11 06:30:00,104.12,104.14,104.03,104.04,1800100000.0
2008-07-11 06:45:00,104.045,104.07,104.01,104.055,751900000.0
2008-07-11 07:00:00,104.06,104.115,104.055,104.11,842500000.0
2008-07-11 07:15:00,104.11,104.235,104.095,104.19,2204000000.0
2008-07-11 07:30:00,104.19,104.225,104.148,104.19,1089900000.0
2008-07-11 07:45:00,104.19,104.23,104.14,104.15,1081700000.0
2008-07-11 08:00:00,104.15,104.19,104.09,104.145,1977200000.0
2008-07-11 08:15:00,104.14,104.19,104.1,104.18,2085800000.0
2008-07-11 08:30:00,104.18,104.21,104.09,104.11,1457900000.0
2008-07-11 08:45:00,104.11,104.18,104.1,104.17,653300000.0
2008-07-11 09:00:00,104.17,104.22,104.11,104.17,1763900000.0
2008-07-11 09:15:00,104.17,104.23,104.16,104.21,1585500000.0
2008-07-11 09:30:00,104.205,104.215,104.1,104.11,1057300000.0
2008-07-11 09:45:00,104.11,104.18,104.09,104.17,1082000000.0
2008-07-11 10:00:00,104.18,104.19,104.08,104.095,1456600000.0
2008-07-11 10:15:00,104.1,104.16,104.09,104.135,1371700000.0
2008-07-11 10:30:00,104.14,104.25,104.135,104.22,1091400000.0
2008-07-11 10:45:00,104.22,104.26,104.19,104.215,1111800000.0
2008-07-11 11:00:00,104.21,104.25,104.18,104.24,934400000.0
2008-07-11 11:15:00,104.24,104.27,104.185,104.24,1157200000.0
2008-07-11 11:30:00,104.24,104.3,104.2,104.27,1804300000.0
2008-07-11 11:45:00,104.27,104.37,104.26,104.33,1655900000.0
2008-07-11 12:00:00,104.335,104.43,104.305,104.35,1990100000.0
2008-07-11 12:15:00,104.35,104.38,104.27,104.29,1725500000.0
2008-07-11 12:30:00,104.29,104.36,104.26,104.3,1780300000.0
2008-07-11 12:45:00,104.3,104.33,104.235,104.24,1744800000.0
2008-07-11 13:00:00,104.25,104.28,104.16,104.2,1559200000.0
2008-07-11 13:15:00,104.21,104.275,104.15,104.2,2016400000.0
2008-07-11 13:30:00,104.2,104.23,104.145,104.2,1451700000.0
2008-07-11 13:45:00,104.2,104.22,104.0,104.045,2859800000.0
2008-07-11 14:00:00,104.045,104.05,103.9,103.95,3180900000.0
2008-07-11 14:15:00,103.96,104.075,103.87,103.98,3208300001.0
2008-07-11 14:30:00,103.98,104.07,103.915,103.985,3266500000.0
2008-07-11 14:45:00,103.99,104.09,103.97,104.01,2531199999.0
2008-07-11 15:00:00,104.01,104.14,104.01,104.12,2587100000.0
2008-07-11 15:15:00,104.12,104.28,104.11,104.165,3307099995.0
2008-07-11 15:30:00,104.17,104.29,104.1,104.24,3643499999.0
2008-07-11 15:45:00,104.23,104.3,104.1,104.15,3716600001.0
2008-07-11 16:00:00,104.14,104.3,104.13,104.245,2993100000.0
2008-07-11 16:15:00,104.25,104.325,104.215,104.28,2300500002.0
2008-07-11 16:30:00,104.29,104.305,104.18,104.235,2810500000.0
2008-07-11 16:45:00,104.235,104.33,104.22,104.25,2111900000.0
2008-07-11 17:00:00,104.255,104.29,104.19,104.2,1832400000.0
2008-07-11 17:15:00,104.2,104.26,104.16,104.17,1816100000.0
2008-07-11 17:30:00,104.17,104.275,104.16,104.19,1878000000.0
2008-07-11 17:45:00,104.19,104.265,104.17,104.25,1998300000.0
2008-07-11 18:00:00,104.25,104.26,104.16,104.23,2430500001.0
2008-07-11 18:15:00,104.23,104.33,104.22,104.26,1505300000.0
2008-07-11 18:30:00,104.26,104.37,104.235,104.34,1494000000.0
2008-07-11 18:45:00,104.34,104.4,104.305,104.35,1408099999.0
2008-07-11 19:00:00,104.355,104.42,104.3,104.405,1584700000.0
2008-07-11 19:15:00,104.4,104.54,104.39,104.485,1947600000.0
2008-07-11 19:30:00,104.48,104.5,104.4,104.425,1776300000.0
2008-07-11 19:45:00,104.425,104.56,104.42,104.56,1673500000.0
2008-07-11 20:00:00,104.56,104.59,104.465,104.56,2153200000.0
2008-07-11 20:15:00,104.56,104.615,104.53,104.545,1801600000.0
2008-07-11 20:30:00,104.545,104.59,104.53,104.57,1192000000.0
2008-07-11 20:45:00,104.57,104.63,104.51,104.56,3037399999.0
2008-07-11 21:00:00,104.565,104.755,104.53,104.645,3208000000.0
2008-07-11 21:15:00,104.64,104.78,104.625,104.7,1712200000.0
2008-07-11 21:30:00,104.71,104.765,104.61,104.62,1713300000.0
2008-07-11 21:45:00,104.62,104.71,104.62,104.655,985100000.0
2008-07-11 22:00:00,104.65,104.75,104.59,104.715,898700000.0
2008-07-11 22:15:00,104.72,104.73,104.53,104.6,1100400000.0
2008-07-11 22:30:00,104.595,104.63,104.53,104.59,785700000.0
2008-07-11 22:45:00,104.585,104.735,104.485,104.575,394900000.0
2008-07-13 23:00:00,104.554,104.643,104.468,104.549,1222100000.0
2008-07-13 23:15:00,104.513,104.61,104.451,104.54,1144500000.0
2008-07-13 23:30:00,104.5,104.59,104.5,104.54,165000000.0
2008-07-13 23:45:00,104.54,104.58,104.48,104.56,488700000.0
2008-07-14 00:00:00,104.56,104.58,104.37,104.5,1795700000.0
2008-07-14 00:15:00,104.49,104.53,104.37,104.4,3006500000.0
2008-07-14 00:30:00,104.39,104.53,104.32,104.51,2747600000.0
2008-07-14 00:45:00,104.51,104.51,104.4,104.42,999600000.0
2008-07-14 01:00:00,104.43,104.49,104.41,104.47,855300000.0
2008-07-14 01:15:00,104.465,104.535,104.405,104.525,1722400000.0
2008-07-14 01:30:00,104.525,104.65,104.5,104.62,2384300000.0
2008-07-14 01:45:00,104.61,104.68,104.515,104.555,3625600000.0
2008-07-14 02:00:00,104.54,104.585,104.45,104.49,3611299999.0
2008-07-14 02:15:00,104.49,104.54,104.415,104.505,3284599999.0
2008-07-14 02:30:00,104.5,104.61,104.46,104.59,2604200000.0
2008-07-14 02:45:00,104.59,104.64,104.51,104.54,2613600000.0
2008-07-14 03:00:00,104.54,104.57,104.495,104.5,2294099999.0
2008-07-14 03:15:00,104.5,104.53,104.42,104.45,1817599999.0
2008-07-14 03:30:00,104.455,104.53,104.45,104.46,1297900000.0
2008-07-14 03:45:00,104.46,104.52,104.46,104.48,1162800000.0
2008-07-14 04:00:00,104.48,104.55,104.47,104.53,1368800000.0
2008-07-14 04:15:00,104.53,104.55,104.495,104.54,1678599997.0
2008-07-14 04:30:00,104.535,104.555,104.48,104.48,2930299990.0
2008-07-14 04:45:00,104.48,104.52,104.44,104.495,1986400000.0
2008-07-14 05:00:00,104.505,104.51,104.45,104.5,1682599999.0
2008-07-14 05:15:00,104.5,104.54,104.438,104.49,837000000.0
2008-07-14 05:30:00,104.49,104.5,104.46,104.46,768899999.0
2008-07-14 05:45:00,104.46,104.53,104.455,104.47,1235200000.0
2008-07-14 06:00:00,104.47,104.51,104.45,104.46,842700000.0
2008-07-14 06:15:00,104.46,104.48,104.425,104.46,1946599996.0
2008-07-14 06:30:00,104.46,104.515,104.44,104.47,1594600000.0
2008-07-14 06:45:00,104.47,104.47,104.4,104.45,1288900001.0
2008-07-14 07:00:00,104.45,104.48,104.405,104.44,1273500000.0
2008-07-14 07:15:00,104.45,104.47,104.34,104.39,1523699999.0
2008-07-14 07:30:00,104.4,104.48,104.36,104.43,2134100000.0
2008-07-14 07:45:00,104.425,104.47,104.37,104.45,1709100000.0
2008-07-14 08:00:00,104.45,104.48,104.365,104.42,2608400000.0
2008-07-14 08:15:00,104.43,104.49,104.42,104.44,3618900000.0
2008-07-14 08:30:00,104.44,104.54,104.39,104.39,4735500000.0
2008-07-14 08:45:00,104.39,104.4,104.235,104.285,4552399999.0
2008-07-14 09:00:00,104.285,104.32,104.18,104.265,2873400000.0
2008-07-14 09:15:00,104.265,104.38,104.235,104.35,2324000000.0
2008-07-14 09:30:00,104.355,104.39,104.29,104.32,1289900000.0
2008-07-14 09:45:00,104.32,104.36,104.25,104.275,1226000000.0
2008-07-14 10:00:00,104.28,104.3,104.12,104.16,2166100000.0
2008-07-14 10:15:00,104.16,104.29,104.15,104.23,1399700000.0
2008-07-14 10:30:00,104.23,104.32,104.21,104.32,1361400000.0
2008-07-14 10:45:00,104.325,104.37,104.22,104.36,1254200000.0
2008-07-14 11:00:00,104.35,104.385,104.25,104.26,1591300000.0
2008-07-14 11:15:00,104.26,104.3,104.21,104.26,1425900000.0
2008-07-14 11:30:00,104.26,104.26,104.195,104.225,1207300000.0
2008-07-14 11:45:00,104.23,104.29,104.19,104.24,1180900000.0
2008-07-14 12:00:00,104.25,104.26,104.185,104.23,1617400000.0
2008-07-14 12:15:00,104.235,104.3,104.19,104.295,1239500000.0
2008-07-14 12:30:00,104.29,104.295,104.16,104.19,1139000000.0
2008-07-14 12:45:00,104.19,104.26,104.17,104.17,944500000.0
2008-07-14 13:00:00,104.16,104.245,104.155,104.21,1224000000.0
2008-07-14 13:15:00,104.21,104.25,104.15,104.165,1292600000.0
2008-07-14 13:30:00,104.16,104.22,104.125,104.19,1701200000.0
2008-07-14 13:45:00,104.2,104.3,104.19,104.22,1654600000.0
2008-07-14 14:00:00,104.215,104.32,104.195,104.26,1405100001.0
2008-07-14 14:15:00,104.26,104.26,104.125,104.15,1753600000.0
2008-07-14 14:30:00,104.15,104.205,104.135,104.17,1485000000.0
2008-07-14 14:45:00,104.18,104.26,104.16,104.23,1744900000.0
2008-07-14 15:00:00,104.225,104.26,104.17,104.21,1920100000.0
2008-07-14 15:15:00,104.21,104.22,104.145,104.15,1817000000.0
2008-07-14 15:30:00,104.15,104.28,104.14,104.22,2494200000.0
2008-07-14 15:45:00,104.22,104.345,104.16,104.32,3268900000.0
2008-07-14 16:00:00,104.32,104.47,104.305,104.36,3147500000.0
2008-07-14 16:15:00,104.36,104.445,104.345,104.43,2433100000.0
2008-07-14 16:30:00,104.42,104.5,104.41,104.47,2516400000.0
2008-07-14 16:45:00,104.47,104.5,104.41,104.45,2869300000.0
2008-07-14 17:00:00,104.44,104.54,104.43,104.53,2296300000.0
2008-07-14 17:15:00,104.52,104.53,104.46,104.49,2199600000.0
2008-07-14 17:30:00,104.49,104.51,104.42,104.485,1954300000.0
2008-07-14 17:45:00,104.485,104.525,104.41,104.48,2172400000.0
2008-07-14 18:00:00,104.48,104.51,104.43,104.465,2015100000.0
2008-07-14 18:15:00,104.46,104.5,104.42,104.5,1716000000.0
2008-07-14 18:30:00,104.5,104.57,104.48,104.56,1736500000.0
2008-07-14 18:45:00,104.56,104.635,104.52,104.56,1629000000.0
2008-07-14 19:00:00,104.56,104.59,104.52,104.53,1383600000.0
2008-07-14 19:15:00,104.525,104.555,104.455,104.47,1240000000.0
2008-07-14 19:30:00,104.475,104.49,104.405,104.405,1373200000.0
2008-07-14 19:45:00,104.405,104.45,104.36,104.44,1749900000.0
2008-07-14 20:00:00,104.44,104.45,104.28,104.36,2052100000.0
2008-07-14 20:15:00,104.36,104.37,104.31,104.335,955900000.0
2008-07-14 20:30:00,104.335,104.41,104.325,104.38,957900000.0
2008-07-14 20:45:00,104.38,104.45,104.34,104.435,1268400000.0
2008-07-14 21:00:00,104.43,104.49,104.415,104.465,1079700000.0
2008-07-14 21:15:00,104.46,104.565,104.445,104.5,1253100000.0
2008-07-14 21:30:00,104.5,104.51,104.38,104.4,1074500000.0
2008-07-14 21:45:00,104.4,104.45,104.35,104.41,922800000.0
2008-07-14 22:00:00,104.41,104.445,104.405,104.405,598600000.0
2008-07-14 22:15:00,104.405,104.47,104.4,104.455,593200000.0
2008-07-14 22:30:00,104.455,104.485,104.39,104.46,648800000.0
2008-07-14 22:45:00,104.46,104.54,104.42,104.445,752800000.0
2008-07-14 23:00:00,104.455,104.505,104.4,104.425,1497599937.0
2008-07-14 23:15:00,104.415,104.48,104.412,104.46,438700000.0
2008-07-14 23:30:00,104.46,104.505,104.398,104.427,681599994.0
2008-07-14 23:45:00,104.436,104.455,104.395,104.415,415599994.0
2008-07-15 00:00:00,104.41,104.49,104.39,104.47,457700000.0
2008-07-15 00:15:00,104.47,104.505,104.445,104.46,446400000.0
2008-07-15 00:30:00,104.455,104.465,104.41,104.42,241100000.0
2008-07-15 00:45:00,104.43,104.44,104.37,104.42,306600000.0
2008-07-15 01:00:00,104.42,104.45,104.38,104.44,397800000.0
2008-07-15 01:15:00,104.44,104.445,104.385,104.405,566400000.0
2008-07-15 01:30:00,104.41,104.425,104.345,104.41,509300000.0
2008-07-15 01:45:00,104.405,104.435,104.39,104.4,535600000.0
2008-07-15 02:00:00,104.4,104.42,104.31,104.34,2622700000.0
2008-07-15 02:15:00,104.34,104.39,104.3,104.38,603300000.0
2008-07-15 02:30:00,104.38,104.415,104.35,104.405,1375200000.0
2008-07-15 02:45:00,104.41,104.445,104.35,104.43,1759600000.0
2008-07-15 03:00:00,104.435,104.435,104.39,104.43,1703200000.0
2008-07-15 03:15:00,104.43,104.475,104.42,104.44,1105400000.0
2008-07-15 03:30:00,104.44,104.455,104.38,104.42,1781800000.0
2008-07-15 03:45:00,104.42,104.48,104.37,104.43,1546000000.0
2008-07-15 04:00:00,104.43,104.47,104.41,104.435,1708300000.0
2008-07-15 04:15:00,104.44,104.445,104.37,104.41,2090999974.0
2008-07-15 04:30:00,104.41,104.48,104.39,104.45,1459300000.0
2008-07-15 04:45:00,104.45,104.5,104.43,104.455,1337100000.0
2008-07-15 05:00:00,104.46,104.51,104.41,104.46,1595100000.0
2008-07-15 05:15:00,104.46,104.515,104.43,104.46,1204600000.0
2008-07-15 05:30:00,104.45,104.46,104.38,104.41,1223100000.0
2008-07-15 05:45:00,104.41,104.43,104.37,104.415,1535600000.0
2008-07-15 06:00:00,104.41,104.46,104.37,104.435,1046600000.0
2008-07-15 06:15:00,104.44,104.44,104.38,104.4,695200000.0
2008-07-15 06:30:00,104.4,104.495,104.38,104.47,1088500000.0
2008-07-15 06:45:00,104.465,104.48,104.405,104.425,915900000.0
2008-07-15 07:00:00,104.43,104.445,104.36,104.39,1290700000.0
2008-07-15 07:15:00,104.39,104.445,104.38,104.42,1141700000.0
2008-07-15 07:30:00,104.42,104.445,104.32,104.38,1025300000.0
2008-07-15 07:45:00,104.385,104.4,104.32,104.385,1454700000.0
2008-07-15 08:00:00,104.39,104.415,104.3,104.315,2449900000.0
2008-07-15 08:15:00,104.315,104.37,104.3,104.36,2505100000.0
2008-07-15 08:30:00,104.36,104.43,104.34,104.41,2336800000.0
2008-07-15 08:45:00,104.41,104.41,104.235,104.27,2180600000.0
2008-07-15 09:00:00,104.265,104.36,104.26,104.32,2129200000.0
2008-07-15 09:15:00,104.33,104.47,104.285,104.46,2290900000.0
2008-07-15 09:30:00,104.465,104.53,104.405,104.525,2458100000.0
2008-07-15 09:45:00,104.52,104.65,104.48,104.525,2581700000.0
2008-07-15 10:00:00,104.52,104.62,104.505,104.525,2349400000.0
2008-07-15 10:15:00,104.53,104.65,104.5,104.56,2699500000.0
2008-07-15 10:30:00,104.56,104.62,104.5,104.53,2190800000.0
2008-07-15 10:45:00,104.53,104.53,104.4,104.49,2078200000.0
2008-07-15 11:00:00,104.48,104.53,104.31,104.5,2419300001.0
2008-07-15 11:15:00,104.5,104.725,104.485,104.6,2788700000.0
2008-07-15 11:30:00,104.6,104.64,104.43,104.49,2435700000.0
2008-07-15 11:45:00,104.49,104.53,104.36,104.435,2200800000.0
2008-07-15 12:00:00,104.43,104.555,104.36,104.545,2110800000.0
2008-07-15 12:15:00,104.54,104.54,104.42,104.445,1747600000.0
2008-07-15 12:30:00,104.445,104.52,104.305,104.33,2728200000.0
2008-07-15 12:45:00,104.34,104.4,104.28,104.37,2967500000.0
2008-07-15 13:00:00,104.37,104.41,104.31,104.34,2038300000.0
2008-07-15 13:15:00,104.34,104.45,104.34,104.395,1871200000.0
2008-07-15 13:30:00,104.39,104.48,104.36,104.44,2235300000.0
2008-07-15 13:45:00,104.44,104.45,104.275,104.32,2720300000.0
2008-07-15 14:00:00,104.32,104.355,104.22,104.23,2035100000.0
2008-07-15 14:15:00,104.25,104.27,104.07,104.115,2603000003.0
2008-07-15 14:30:00,104.13,104.22,104.03,104.18,3133400006.0
2008-07-15 14:45:00,104.18,104.23,104.1,104.21,2730300000.0
2008-07-15 15:00:00,104.21,104.22,104.11,104.13,2807500000.0
2008-07-15 15:15:00,104.13,104.15,104.06,104.09,2538700000.0
2008-07-15 15:30:00,104.09,104.17,104.08,104.14,3290200000.0
2008-07-15 15:45:00,104.14,104.18,104.11,104.16,2559000000.0
2008-07-15 16:00:00,104.16,104.16,103.93,103.96,4563999999.0
2008-07-15 16:15:00,103.96,104.01,103.82,103.92,4058900000.0
2008-07-15 16:30:00,103.915,103.94,103.79,103.83,2757699999.0
2008-07-15 16:45:00,103.84,103.94,103.83,103.85,3340200000.0
2008-07-15 17:00:00,103.85,103.93,103.78,103.86,3627900000.0
2008-07-15 17:15:00,103.86,103.99,103.81,103.91,4193300000.0
2008-07-15 17:30:00,103.91,103.92,103.8,103.885,3964400000.0
2008-07-15 17:45:00,103.88,103.905,103.805,103.84,3313300000.0
2008-07-15 18:00:00,103.85,103.85,103.75,103.83,2086700000.0
2008-07-15 18:15:00,103.84,103.87,103.78,103.81,2009100000.0
2008-07-15 18:30:00,103.82,103.91,103.79,103.88,2446800000.0
2008-07-15 18:45:00,103.88,103.91,103.81,103.9,2086700000.0
2008-07-15 19:00:00,103.9,103.97,103.83,103.86,2634200000.0
2008-07-15 19:15:00,103.86,103.89,103.81,103.89,1840600000.0
2008-07-15 19:30:00,103.88,103.9,103.83,103.86,1862500000.0
2008-07-15 19:45:00,103.865,103.875,103.83,103.84,1625700000.0
2008-07-15 20:00:00,103.84,103.855,103.765,103.83,1533600000.0
2008-07-15 20:15:00,103.83,103.865,103.76,103.79,1711600000.0
2008-07-15 20:30:00,103.79,103.83,103.68,103.74,2035900000.0
2008-07-15 20:45:00,103.735,103.77,103.605,103.65,1579300000.0
2008-07-15 21:00:00,103.65,103.73,103.63,103.675,1514700000.0
2008-07-15 21:15:00,103.67,103.7,103.58,103.58,1294150000.0
2008-07-15 21:30:00,103.58,103.67,103.56,103.65,1254400000.0
2008-07-15 21:45:00,103.65,103.68,103.6,103.66,1206500000.0
2008-07-15 22:00:00,103.66,103.7,103.62,103.65,845700000.0
2008-07-15 22:15:00,103.66,103.72,103.615,103.715,945800000.0
2008-07-15 22:30:00,103.72,103.73,103.62,103.655,724400000.0
2008-07-15 22:45:00,103.665,103.765,103.645,103.765,739700000.0
2008-07-15 23:00:00,103.76,103.768,103.655,103.745,442299998.0
2008-07-15 23:15:00,103.75,103.82,103.7,103.72,480300000.0
2008-07-15 23:30:00,103.72,103.77,103.65,103.76,3640199924.0
2008-07-15 23:45:00,103.77,103.78,103.689,103.76,723600000.0
2008-07-16 00:00:00,103.755,103.78,103.71,103.74,447500000.0
2008-07-16 00:15:00,103.74,103.76,103.675,103.68,433100000.0
2008-07-16 00:30:00,103.68,103.735,103.665,103.71,488700000.0
2008-07-16 00:45:00,103.685,103.75,103.68,103.75,193500000.0
2008-07-16 01:00:00,103.76,103.78,103.7,103.73,498600000.0
2008-07-16 01:15:00,103.73,103.77,103.685,103.71,542500000.0
2008-07-16 01:30:00,103.71,103.72,103.67,103.68,780300000.0
2008-07-16 01:45:00,103.685,103.81,103.685,103.79,675400000.0
2008-07-16 02:00:00,103.79,103.85,103.77,103.83,699100000.0
2008-07-16 02:15:00,103.81,103.84,103.77,103.82,837400000.0
2008-07-16 02:30:00,103.82,103.82,103.7,103.72,868400000.0
2008-07-16 02:45:00,103.71,103.74,103.66,103.71,1181200000.0
2008-07-16 03:00:00,103.72,103.77,103.69,103.74,800600000.0
2008-07-16 03:15:00,103.75,103.79,103.71,103.72,575000000.0
2008-07-16 03:30:00,103.72,103.77,103.72,103.76,552900000.0
2008-07-16 03:45:00,103.75,103.78,103.72,103.72,795400000.0
2008-07-16 04:00:00,103.72,103.74,103.58,103.64,990400000.0
2008-07-16 04:15:00,103.64,103.665,103.48,103.53,1496200000.0
2008-07-16 04:30:00,103.53,103.57,103.39,103.55,1492200000.0
2008-07-16 04:45:00,103.55,103.59,103.51,103.55,1037700000.0
2008-07-16 05:00:00,103.55,103.57,103.52,103.57,654300000.0
2008-07-16 05:15:00,103.57,103.58,103.535,103.54,526800000.0
2008-07-16 05:30:00,103.535,103.55,103.5,103.525,670600000.0
2008-07-16 05:45:00,103.52,103.55,103.44,103.45,632300000.0
2008-07-16 06:00:00,103.45,103.49,103.41,103.48,557800000.0
2008-07-16 06:15:00,103.48,103.52,103.44,103.49,603800000.0
2008-07-16 06:30:00,103.49,103.49,103.42,103.42,773600000.0
2008-07-16 06:45:00,103.42,103.45,103.41,103.43,851200000.0
2008-07-16 07:00:00,103.42,103.485,103.41,103.44,856100000.0
2008-07-16 07:15:00,103.44,103.47,103.285,103.37,1467900000.0
2008-07-16 07:30:00,103.355,103.47,103.33,103.395,1219100000.0
2008-07-16 07:45:00,103.39,103.48,103.37,103.44,1291200000.0
2008-07-16 08:00:00,103.44,103.47,103.355,103.41,1131000000.0
2008-07-16 08:15:00,103.41,103.495,103.36,103.4,2559300000.0
2008-07-16 08:30:00,103.405,103.41,103.21,103.25,2142200000.0
2008-07-16 08:45:00,103.25,103.32,103.2,103.26,2431300000.0
2008-07-16 09:00:00,103.26,103.33,103.24,103.25,1283800000.0
2008-07-16 09:15:00,103.25,103.385,103.215,103.325,2197700000.0
2008-07-16 09:30:00,103.335,103.425,103.31,103.36,1943400000.0
2008-07-16 09:45:00,103.36,103.405,103.22,103.23,2154700000.0
2008-07-16 10:00:00,103.235,103.345,103.2,103.3,1590800000.0
2008-07-16 10:15:00,103.3,103.37,103.275,103.345,1378400000.0
2008-07-16 10:30:00,103.345,103.425,103.285,103.405,2367900000.0
2008-07-16 10:45:00,103.405,103.435,103.345,103.345,2084700000.0
2008-07-16 11:00:00,103.345,103.405,103.275,103.32,3040600000.0
2008-07-16 11:15:00,103.325,103.36,103.265,103.31,2408900000.0
2008-07-16 11:30:00,103.31,103.425,103.31,103.355,2014600000.0
2008-07-16 11:45:00,103.35,103.495,103.345,103.46,3104600000.0
2008-07-16 12:00:00,103.46,103.495,103.375,103.39,3546700000.0
2008-07-16 12:15:00,103.385,103.525,103.365,103.445,4215800000.0
2008-07-16 12:30:00,103.445,103.495,103.315,103.36,3119100000.0
2008-07-16 12:45:00,103.36,103.425,103.325,103.405,3249400000.0
2008-07-16 13:00:00,103.405,103.435,103.335,103.345,2670700000.0
2008-07-16 13:15:00,103.355,103.37,103.225,103.3,3125900000.0
2008-07-16 13:30:00,103.3,103.34,103.235,103.285,2911000000.0
2008-07-16 13:45:00,103.285,103.335,103.2,103.285,3559000000.0
2008-07-16 14:00:00,103.285,103.315,103.145,103.255,3917300000.0
2008-07-16 14:15:00,103.26,103.31,103.195,103.22,3142500000.0
2008-07-16 14:30:00,103.22,103.375,103.18,103.27,4271799998.0
2008-07-16 14:45:00,103.27,103.33,103.245,103.305,3289900000.0
2008-07-16 15:00:00,103.3,103.34,103.255,103.295,3091300000.0
2008-07-16 15:15:00,103.295,103.34,103.2,103.215,3268400000.0
2008-07-16 15:30:00,103.215,103.31,103.195,103.28,3506100000.0
2008-07-16 15:45:00,103.275,103.315,103.18,103.26,3162000000.0
2008-07-16 16:00:00,103.26,103.28,103.175,103.205,2740200000.0
2008-07-16 16:15:00,103.2,103.31,103.195,103.26,2556100000.0
2008-07-16 16:30:00,103.26,103.295,103.15,103.23,4018000001.0
2008-07-16 16:45:00,103.235,103.3,103.08,103.1,4669100001.0
2008-07-16 17:00:00,103.1,103.325,103.055,103.25,3884200000.0
2008-07-16 17:15:00,103.25,103.275,103.135,103.18,3644000000.0
2008-07-16 17:30:00,103.18,103.21,103.055,103.055,2554200000.0
2008-07-16 17:45:00,103.055,103.135,103.045,103.065,1972000000.0
2008-07-16 18:00:00,103.065,103.17,103.045,103.12,1451300000.0
2008-07-16 18:15:00,103.12,103.165,103.105,103.105,1186600000.0
2008-07-16 18:30:00,103.105,103.13,103.08,103.105,1198100000.0
2008-07-16 18:45:00,103.105,103.14,103.065,103.095,1174400000.0
2008-07-16 19:00:00,103.115,103.125,103.055,103.075,1849900000.0
2008-07-16 19:15:00,103.08,103.115,103.05,103.09,1667200000.0
2008-07-16 19:30:00,103.09,103.125,103.065,103.105,1268000000.0
2008-07-16 19:45:00,103.105,103.12,103.025,103.06,1426700000.0
2008-07-16 20:00:00,103.065,103.1,102.965,102.99,2857100000.0
2008-07-16 20:15:00,102.995,103.015,102.925,102.955,2942000000.0
2008-07-16 20:30:00,102.955,103.06,102.945,103.01,1561900000.0
2008-07-16 20:45:00,103.01,103.105,102.945,103.1,1553772000.0
2008-07-16 21:00:00,103.1,103.12,103.025,103.12,1148800000.0
2008-07-16 21:15:00,103.12,103.16,103.07,103.105,1252300000.0
2008-07-16 21:30:00,103.105,103.155,103.08,103.125,1126600000.0
2008-07-16 21:45:00,103.125,103.265,103.125,103.25,973200000.0
2008-07-16 22:00:00,103.255,103.345,103.22,103.245,1297000000.0
2008-07-16 22:15:00,103.25,103.3,103.25,103.28,489000000.0
2008-07-16 22:30:00,103.285,103.305,103.28,103.285,288200000.0
2008-07-16 22:45:00,103.29,103.34,103.265,103.325,605700000.0
2008-07-16 23:00:00,103.32,103.338,103.265,103.32,404500000.0
2008-07-16 23:15:00,103.32,103.32,103.24,103.24,267500000.0
2008-07-16 23:30:00,103.245,103.285,103.219,103.27,284500000.0
2008-07-16 23:45:00,103.25,103.29,103.223,103.265,336300000.0
2008-07-17 00:00:00,103.26,103.345,103.23,103.335,847300000.0
2008-07-17 00:15:00,103.34,103.385,103.32,103.355,511600000.0
2008-07-17 00:30:00,103.35,103.355,103.245,103.295,896700000.0
2008-07-17 00:45:00,103.29,103.34,103.28,103.33,339000000.0
2008-07-17 01:00:00,103.33,103.355,103.285,103.315,502600000.0
2008-07-17 01:15:00,103.315,103.365,103.26,103.295,475500000.0
2008-07-17 01:30:00,103.295,103.355,103.29,103.31,652500000.0
2008-07-17 01:45:00,103.31,103.325,103.245,103.265,416900000.0
2008-07-17 02:00:00,103.265,103.295,103.205,103.215,727300000.0
2008-07-17 02:15:00,103.22,103.265,103.195,103.26,953700000.0
2008-07-17 02:30:00,103.26,103.38,103.25,103.36,618000000.0
2008-07-17 02:45:00,103.36,103.38,103.315,103.325,897700000.0
2008-07-17 03:00:00,103.33,103.38,103.295,103.35,762600000.0
2008-07-17 03:15:00,103.345,103.35,103.265,103.31,956900000.0
2008-07-17 03:30:00,103.315,103.325,103.19,103.215,1085400000.0
2008-07-17 03:45:00,103.215,103.275,103.205,103.255,943300000.0
2008-07-17 04:00:00,103.255,103.29,103.24,103.255,614000000.0
2008-07-17 04:15:00,103.255,103.355,103.255,103.31,835800000.0
2008-07-17 04:30:00,103.315,103.355,103.26,103.285,478400000.0
2008-07-17 04:45:00,103.29,103.37,103.29,103.355,595000000.0
2008-07-17 05:00:00,103.355,103.38,103.295,103.365,540200000.0
2008-07-17 05:15:00,103.365,103.385,103.29,103.34,719600000.0
2008-07-17 05:30:00,103.34,103.355,103.275,103.285,443200000.0
2008-07-17 05:45:00,103.29,103.335,103.275,103.305,437300000.0
2008-07-17 06:00:00,103.31,103.35,103.305,103.31,464600000.0
2008-07-17 06:15:00,103.31,103.385,103.3,103.375,666500000.0
2008-07-17 06:30:00,103.375,103.405,103.34,103.375,890900000.0
2008-07-17 06:45:00,103.385,103.42,103.355,103.36,838600000.0
2008-07-17 07:00:00,103.355,103.41,103.355,103.38,674900000.0
2008-07-17 07:15:00,103.385,103.45,103.365,103.45,783600000.0
2008-07-17 07:30:00,103.45,103.48,103.385,103.475,917900000.0
2008-07-17 07:45:00,103.47,103.49,103.415,103.465,926800000.0
2008-07-17 08:00:00,103.46,103.515,103.4,103.45,1720600000.0
2008-07-17 08:15:00,103.455,103.46,103.34,103.42,2755500000.0
2008-07-17 08:30:00,103.42,103.475,103.4,103.44,1942400000.0
2008-07-17 08:45:00,103.44,103.55,103.42,103.425,2078500001.0
2008-07-17 09:00:00,103.425,103.58,103.395,103.58,1580300000.0
2008-07-17 09:15:00,103.58,103.73,103.56,103.68,1515900000.0
2008-07-17 09:30:00,103.68,103.825,103.67,103.745,1586100000.0
2008-07-17 09:45:00,103.745,103.75,103.665,103.72,1643900000.0
2008-07-17 10:00:00,103.72,103.73,103.635,103.67,1499300000.0
2008-07-17 10:15:00,103.67,103.68,103.62,103.635,1550400000.0
2008-07-17 10:30:00,103.64,103.68,103.575,103.58,1964300000.0
2008-07-17 10:45:00,103.58,103.615,103.54,103.6,2015500000.0
2008-07-17 11:00:00,103.6,103.61,103.485,103.56,1457100000.0
2008-07-17 11:15:00,103.57,103.62,103.48,103.505,1428900000.0
2008-07-17 11:30:00,103.505,103.65,103.495,103.62,1647200000.0
2008-07-17 11:45:00,103.62,103.66,103.505,103.53,1672400000.0
2008-07-17 12:00:00,103.53,103.58,103.49,103.56,1182100000.0
2008-07-17 12:15:00,103.56,103.56,103.44,103.53,1183500000.0
2008-07-17 12:30:00,103.54,103.67,103.45,103.625,2024900000.0
2008-07-17 12:45:00,103.62,103.67,103.555,103.595,1820600000.0
2008-07-17 13:00:00,103.595,103.7,103.49,103.59,2114800000.0
2008-07-17 13:15:00,103.59,103.74,103.58,103.695,1720300000.0
2008-07-17 13:30:00,103.69,103.69,103.61,103.64,1583800000.0
2008-07-17 13:45:00,103.64,103.67,103.59,103.625,1532300000.0
2008-07-17 14:00:00,103.62,103.73,103.615,103.695,2464200000.0
2008-07-17 14:15:00,103.69,103.755,103.675,103.68,2438100000.0
2008-07-17 14:30:00,103.685,103.805,103.595,103.655,3483800000.0
2008-07-17 14:45:00,103.65,103.76,103.645,103.72,2997500000.0
2008-07-17 15:00:00,103.715,103.785,103.695,103.77,2844300000.0
2008-07-17 15:15:00,103.765,103.765,103.685,103.73,2439800000.0
2008-07-17 15:30:00,103.735,103.825,103.705,103.775,2686200000.0
2008-07-17 15:45:00,103.78,103.86,103.755,103.78,2630700000.0
2008-07-17 16:00:00,103.795,103.86,103.705,103.745,3043100000.0
2008-07-17 16:15:00,103.755,103.83,103.73,103.795,2294200000.0
2008-07-17 16:30:00,103.795,103.845,103.765,103.805,2597000000.0
2008-07-17 16:45:00,103.805,103.895,103.785,103.845,2771300000.0
2008-07-17 17:00:00,103.845,103.875,103.755,103.795,3130400000.0
2008-07-17 17:15:00,103.8,103.855,103.745,103.785,2470400000.0
2008-07-17 17:30:00,103.79,103.84,103.745,103.805,2542000000.0
2008-07-17 17:45:00,103.805,103.825,103.745,103.77,2165500000.0
2008-07-17 18:00:00,103.775,103.8,103.72,103.77,973900000.0
2008-07-17 18:15:00,103.775,103.9,103.77,103.845,966100000.0
2008-07-17 18:30:00,103.84,103.905,103.84,103.89,854200000.0
2008-07-17 18:45:00,103.89,103.94,103.81,103.82,1567800000.0
2008-07-17 19:00:00,103.82,103.88,103.775,103.875,1599100000.0
2008-07-17 19:15:00,103.865,104.01,103.815,103.97,2054500000.0
2008-07-17 19:30:00,103.97,104.095,103.91,104.075,2054600000.0
2008-07-17 19:45:00,104.07,104.27,104.015,104.205,2065700000.0
2008-07-17 20:00:00,104.205,104.395,104.195,104.29,2457000000.0
2008-07-17 20:15:00,104.29,104.43,104.25,104.425,2007800000.0
2008-07-17 20:30:00,104.425,104.435,104.3,104.375,1972100000.0
2008-07-17 20:45:00,104.38,104.39,104.245,104.26,1878900000.0
2008-07-17 21:00:00,104.27,104.285,104.215,104.28,1531100000.0
2008-07-17 21:15:00,104.275,104.355,104.245,104.335,1173400000.0
2008-07-17 21:30:00,104.325,104.4,104.285,104.315,1053300000.0
2008-07-17 21:45:00,104.315,104.385,104.295,104.335,843000000.0
2008-07-17 22:00:00,104.335,104.415,104.18,104.335,1170199998.0
2008-07-17 22:15:00,104.33,104.38,104.235,104.295,1321900000.0
2008-07-17 22:30:00,104.295,104.32,104.215,104.265,1105000000.0
2008-07-17 22:45:00,104.265,104.295,104.17,104.255,1389100000.0
2008-07-17 23:00:00,104.26,104.265,104.14,104.18,1166500000.0
2008-07-17 23:15:00,104.18,104.255,104.155,104.18,970500000.0
2008-07-17 23:30:00,104.18,104.205,104.14,104.2,543600000.0
2008-07-17 23:45:00,104.2,104.24,104.11,104.125,736900000.0
2008-07-18 00:00:00,104.15,104.15,104.05,104.14,871000000.0
2008-07-18 00:15:00,104.13,104.29,104.13,104.205,1005500000.0
2008-07-18 00:30:00,104.2,104.27,104.2,104.26,778900000.0
2008-07-18 00:45:00,104.255,104.27,104.09,104.135,751900001.0
2008-07-18 01:00:00,104.14,104.16,104.08,104.11,758300000.0
2008-07-18 01:15:00,104.11,104.17,104.1,104.13,667600000.0
2008-07-18 01:30:00,104.13,104.155,104.09,104.15,1294400000.0
2008-07-18 01:45:00,104.15,104.18,104.115,104.16,543700000.0
2008-07-18 02:00:00,104.15,104.205,104.13,104.15,1201200000.0
2008-07-18 02:15:00,104.15,104.2,104.09,104.14,1556200000.0
2008-07-18 02:30:00,104.135,104.18,104.12,104.165,1239000000.0
2008-07-18 02:45:00,104.17,104.225,104.105,104.14,1912700000.0
2008-07-18 03:00:00,104.14,104.14,104.005,104.01,1463800001.0
2008-07-18 03:15:00,104.005,104.08,104.0,104.06,759900000.0
2008-07-18 03:30:00,104.06,104.08,104.01,104.025,722000000.0
2008-07-18 03:45:00,104.025,104.08,104.005,104.06,718400000.0
2008-07-18 04:00:00,104.07,104.11,104.055,104.11,323600000.0
2008-07-18 04:15:00,104.11,104.11,104.06,104.08,561600000.0
2008-07-18 04:30:00,104.08,104.11,104.05,104.07,449100000.0
2008-07-18 04:45:00,104.07,104.085,104.045,104.07,321900000.0
2008-07-18 05:00:00,104.065,104.105,104.03,104.105,386600000.0
2008-07-18 05:15:00,104.105,104.135,104.1,104.13,469400000.0
2008-07-18 05:30:00,104.135,104.195,104.125,104.18,903900000.0
2008-07-18 05:45:00,104.18,104.2,104.15,104.175,627700000.0
2008-07-18 06:00:00,104.18,104.2,104.145,104.15,552700000.0
2008-07-18 06:15:00,104.15,104.185,104.15,104.175,432200000.0
2008-07-18 06:30:00,104.175,104.235,104.12,104.165,1581500000.0
2008-07-18 06:45:00,104.165,104.185,104.13,104.14,664500000.0
2008-07-18 07:00:00,104.14,104.195,104.095,104.175,963300000.0
2008-07-18 07:15:00,104.18,104.2,104.125,104.18,865500000.0
2008-07-18 07:30:00,104.19,104.19,104.105,104.125,860100000.0
2008-07-18 07:45:00,104.125,104.18,104.015,104.125,1359500000.0
2008-07-18 08:00:00,104.125,104.165,104.085,104.125,1385400000.0
2008-07-18 08:15:00,104.125,104.205,104.085,104.155,2679200000.0
2008-07-18 08:30:00,104.155,104.25,104.08,104.09,2184900000.0
2008-07-18 08:45:00,104.09,104.11,104.035,104.1,1820300000.0
2008-07-18 09:00:00,104.1,104.19,104.07,104.125,2168900000.0
2008-07-18 09:15:00,104.125,104.19,104.11,104.145,1965600000.0
2008-07-18 09:30:00,104.15,104.165,104.045,104.085,1807300000.0
2008-07-18 09:45:00,104.085,104.205,104.085,104.17,1733500000.0
2008-07-18 10:00:00,104.17,104.215,104.13,104.145,1899500000.0
2008-07-18 10:15:00,104.145,104.22,104.07,104.22,1245800000.0
2008-07-18 10:30:00,104.22,104.26,104.185,104.25,2282300000.0
2008-07-18 10:45:00,104.25,104.29,104.225,104.25,1533100000.0
2008-07-18 11:00:00,104.26,104.27,104.175,104.215,1326900000.0
2008-07-18 11:15:00,104.22,104.33,104.205,104.31,1792000000.0
2008-07-18 11:30:00,104.31,104.32,104.235,104.255,1394800000.0
2008-07-18 11:45:00,104.255,104.33,104.255,104.27,1565900000.0
2008-07-18 12:00:00,104.275,104.32,104.245,104.3,1329500000.0
2008-07-18 12:15:00,104.3,104.34,104.265,104.31,1572000000.0
2008-07-18 12:30:00,104.31,104.43,104.295,104.34,2615900000.0
2008-07-18 12:45:00,104.34,104.38,104.29,104.33,1898500000.0
2008-07-18 13:00:00,104.33,104.34,104.215,104.28,1607400000.0
2008-07-18 13:15:00,104.28,104.36,104.24,104.32,1556400000.0
2008-07-18 13:30:00,104.32,104.34,104.27,104.27,1906700000.0
2008-07-18 13:45:00,104.27,104.35,104.255,104.295,1844400000.0
2008-07-18 14:00:00,104.29,104.34,104.265,104.305,2301300000.0
2008-07-18 14:15:00,104.305,104.335,104.265,104.29,2510600000.0
2008-07-18 14:30:00,104.295,104.425,104.285,104.4,2939400000.0
2008-07-18 14:45:00,104.405,104.405,104.3,104.365,3136700000.0
2008-07-18 15:00:00,104.36,104.39,104.255,104.255,2711400000.0
2008-07-18 15:15:00,104.255,104.31,104.235,104.305,1894300000.0
2008-07-18 15:30:00,104.31,104.34,104.25,104.315,2720400000.0
2008-07-18 15:45:00,104.315,104.405,104.305,104.375,3161100000.0
2008-07-18 16:00:00,104.375,104.46,104.355,104.4,3554000000.0
2008-07-18 16:15:00,104.405,104.48,104.375,104.465,2425000000.0
2008-07-18 16:30:00,104.465,104.49,104.425,104.45,2726700000.0
2008-07-18 16:45:00,104.45,104.515,104.415,104.505,2647500000.0
2008-07-18 17:00:00,104.505,104.515,104.44,104.455,2366900000.0
2008-07-18 17:15:00,104.455,104.54,104.44,104.52,3017300000.0
2008-07-18 17:30:00,104.515,104.555,104.495,104.525,2511900000.0
2008-07-18 17:45:00,104.525,104.57,104.505,104.56,2156200000.0
2008-07-18 18:00:00,104.56,104.59,104.435,104.435,1687000000.0
2008-07-18 18:15:00,104.435,104.505,104.435,104.5,1270000000.0
2008-07-18 18:30:00,104.505,104.535,104.48,104.49,1003400000.0
2008-07-18 18:45:00,104.495,104.5,104.43,104.47,1040800000.0
2008-07-18 19:00:00,104.47,104.53,104.44,104.465,1466000000.0
2008-07-18 19:15:00,104.465,104.495,104.44,104.48,1068400000.0
2008-07-18 19:30:00,104.48,104.52,104.45,104.51,1787800000.0
2008-07-18 19:45:00,104.51,104.57,104.48,104.56,1110000000.0
2008-07-18 20:00:00,104.56,104.6,104.55,104.57,1485500000.0
2008-07-18 20:15:00,104.565,104.615,104.55,104.6,1495400000.0
2008-07-18 20:30:00,104.605,104.62,104.565,104.595,1052400000.0
2008-07-18 20:45:00,104.595,104.605,104.54,104.57,1359300000.0
2008-07-18 21:00:00,104.58,104.58,104.51,104.57,1100800000.0
2008-07-18 21:15:00,104.575,104.595,104.565,104.59,631700000.0
2008-07-18 21:30:00,104.59,104.605,104.565,104.6,666800000.0
2008-07-18 21:45:00,104.6,104.63,104.575,104.575,540800000.0
2008-07-18 22:00:00,104.575,104.625,104.57,104.605,571500000.0
2008-07-18 22:15:00,104.605,104.635,104.59,104.63,358700000.0
2008-07-18 22:30:00,104.63,104.63,104.525,104.535,524700000.0
2008-07-18 22:45:00,104.54,104.62,104.53,104.55,851600002.0
2008-07-20 23:00:00,104.45,104.5,104.45,104.49,3640800000.0
2008-07-20 23:15:00,104.5,104.51,104.42,104.51,2115600000.0
2008-07-20 23:30:00,104.53,104.563,104.51,104.51,2902699991.0
2008-07-20 23:45:00,104.52,104.557,104.5,104.53,1385399992.0
2008-07-21 00:00:00,104.53,104.555,104.52,104.54,353000000.0
2008-07-21 00:15:00,104.535,104.54,104.52,104.535,100200000.0
2008-07-21 00:30:00,104.53,104.565,104.48,104.545,235000003.0
2008-07-21 00:45:00,104.51,104.545,104.461,104.495,307500000.0
2008-07-21 01:00:00,104.46,104.515,104.45,104.495,172200000.0
2008-07-21 01:15:00,104.505,104.52,104.48,104.515,180900000.0
2008-07-21 01:30:00,104.515,104.545,104.501,104.53,157400000.0
2008-07-21 01:45:00,104.535,104.605,104.53,104.595,294500000.0
2008-07-21 02:00:00,104.595,104.61,104.495,104.5,356100000.0
2008-07-21 02:15:00,104.5,104.535,104.47,104.485,312300000.0
2008-07-21 02:30:00,104.485,104.5,104.41,104.425,601600000.0
2008-07-21 02:45:00,104.42,104.545,104.42,104.535,650100000.0
2008-07-21 03:00:00,104.535,104.595,104.525,104.575,663600000.0
2008-07-21 03:15:00,104.575,104.585,104.525,104.535,303400000.0
2008-07-21 03:30:00,104.535,104.59,104.495,104.585,516499999.0
2008-07-21 03:45:00,104.58,104.59,104.535,104.57,400400000.0
2008-07-21 04:00:00,104.575,104.605,104.52,104.52,348400000.0
2008-07-21 04:15:00,104.525,104.57,104.51,104.53,303100000.0
2008-07-21 04:30:00,104.525,104.55,104.52,104.55,146100000.0
2008-07-21 04:45:00,104.55,104.575,104.54,104.565,111800000.0
2008-07-21 05:00:00,104.565,104.565,104.525,104.535,173500000.0
2008-07-21 05:15:00,104.535,104.555,104.515,104.545,135900000.0
2008-07-21 05:30:00,104.555,104.585,104.525,104.555,221800000.0
2008-07-21 05:45:00,104.555,104.575,104.52,104.545,288900000.0
2008-07-21 06:00:00,104.55,104.555,104.54,104.55,116700000.0
2008-07-21 06:15:00,104.55,104.595,104.525,104.58,231600000.0
2008-07-21 06:30:00,104.58,104.615,104.566,104.61,218600000.0
2008-07-21 06:45:00,104.61,104.62,104.575,104.605,297200000.0
2008-07-21 07:00:00,104.605,104.64,104.595,104.61,323600000.0
2008-07-21 07:15:00,104.61,104.645,104.55,104.555,460000000.0
2008-07-21 07:30:00,104.555,104.565,104.445,104.465,510700000.0
2008-07-21 07:45:00,104.465,104.505,104.435,104.5,823400000.0
2008-07-21 08:00:00,104.51,104.525,104.395,104.425,1037300000.0
2008-07-21 08:15:00,104.425,104.45,104.37,104.375,1153100000.0
2008-07-21 08:30:00,104.375,104.4,104.32,104.36,1472900000.0
2008-07-21 08:45:00,104.36,104.38,104.31,104.35,1591900000.0
2008-07-21 09:00:00,104.35,104.385,104.285,104.31,2207200000.0
2008-07-21 09:15:00,104.31,104.36,104.26,104.28,1988300000.0
2008-07-21 09:30:00,104.28,104.42,104.275,104.4,1238800000.0
2008-07-21 09:45:00,104.4,104.5,104.34,104.49,1393400000.0
2008-07-21 10:00:00,104.49,104.5,104.35,104.38,1553500000.0
2008-07-21 10:15:00,104.385,104.435,104.34,104.39,1670600000.0
2008-07-21 10:30:00,104.39,104.5,104.355,104.47,1552700000.0
2008-07-21 10:45:00,104.47,104.5,104.415,104.45,1417000000.0
2008-07-21 11:00:00,104.445,104.5,104.42,104.48,1356200000.0
2008-07-21 11:15:00,104.48,104.525,104.445,104.495,1508600000.0
2008-07-21 11:30:00,104.495,104.5,104.395,104.465,1176900000.0
2008-07-21 11:45:00,104.47,104.49,104.42,104.445,1182300000.0
2008-07-21 12:00:00,104.445,104.49,104.435,104.47,881000000.0
2008-07-21 12:15:00,104.46,104.53,104.44,104.49,976000000.0
2008-07-21 12:30:00,104.49,104.555,104.48,104.53,660900000.0
2008-07-21 12:45:00,104.53,104.58,104.49,104.56,802500000.0
2008-07-21 13:00:00,104.56,104.68,104.52,104.67,2185800000.0
2008-07-21 13:15:00,104.67,104.71,104.585,104.62,1647400000.0
2008-07-21 13:30:00,104.63,104.67,104.55,104.6,1208100000.0
2008-07-21 13:45:00,104.6,104.64,104.55,104.6,1261500000.0
2008-07-21 14:00:00,104.6,104.62,104.535,104.6,1313300000.0
2008-07-21 14:15:00,104.595,104.645,104.555,104.63,1407100000.0
2008-07-21 14:30:00,104.635,104.71,104.625,104.635,1210800000.0
2008-07-21 14:45:00,104.635,104.7,104.625,104.68,1283500000.0
2008-07-21 15:00:00,104.68,104.71,104.55,104.565,1310100000.0
2008-07-21 15:15:00,104.57,104.6,104.55,104.57,1001100000.0
2008-07-21 15:30:00,104.575,104.59,104.49,104.57,2015800000.0
2008-07-21 15:45:00,104.575,104.6,104.53,104.59,1914900000.0
2008-07-21 16:00:00,104.59,104.605,104.49,104.53,2039100000.0
2008-07-21 16:15:00,104.53,104.56,104.49,104.53,1463300000.0
2008-07-21 16:30:00,104.525,104.59,104.52,104.56,1858400000.0
2008-07-21 16:45:00,104.55,104.56,104.51,104.52,1736500000.0
2008-07-21 17:00:00,104.52,104.62,104.51,104.58,1816700000.0
2008-07-21 17:15:00,104.575,104.63,104.57,104.595,1251300000.0
2008-07-21 17:30:00,104.59,104.655,104.57,104.65,1385400000.0
2008-07-21 17:45:00,104.645,104.655,104.56,104.565,1333800000.0
2008-07-21 18:00:00,104.575,104.595,104.52,104.53,962900000.0
2008-07-21 18:15:00,104.53,104.575,104.51,104.55,1053100000.0
2008-07-21 18:30:00,104.55,104.575,104.49,104.535,840100000.0
2008-07-21 18:45:00,104.53,104.6,104.52,104.59,786800000.0
2008-07-21 19:00:00,104.59,104.63,104.56,104.59,1018700000.0
2008-07-21 19:15:00,104.58,104.66,104.57,104.62,1065200000.0
2008-07-21 19:30:00,104.62,104.65,104.55,104.64,918400000.0
2008-07-21 19:45:00,104.63,104.7,104.59,104.675,1071200000.0
2008-07-21 20:00:00,104.68,104.68,104.595,104.6,1385300000.0
2008-07-21 20:15:00,104.615,104.635,104.56,104.58,1203900000.0
2008-07-21 20:30:00,104.58,104.615,104.53,104.56,1104200000.0
2008-07-21 20:45:00,104.56,104.59,104.51,104.52,1048900000.0
2008-07-21 21:00:00,104.52,104.575,104.5,104.53,1081100000.0
2008-07-21 21:15:00,104.54,104.59,104.5,104.585,795600000.0
2008-07-21 21:30:00,104.585,104.59,104.51,104.575,636000000.0
2008-07-21 21:45:00,104.57,104.605,104.54,104.58,639000000.0
2008-07-21 22:00:00,104.58,104.59,104.51,104.525,604100000.0
2008-07-21 22:15:00,104.525,104.62,104.49,104.605,843100000.0
2008-07-21 22:30:00,104.6,104.63,104.52,104.555,1477900000.0
2008-07-21 22:45:00,104.57,104.635,104.55,104.585,1244900000.0
2008-07-21 23:00:00,104.59,104.605,104.49,104.595,873599998.0
2008-07-21 23:15:00,104.59,104.67,104.495,104.62,1240300000.0
2008-07-21 23:30:00,104.615,104.64,104.595,104.64,543600000.0
2008-07-21 23:45:00,104.625,104.65,104.57,104.605,563300000.0
2008-07-22 00:00:00,104.61,104.65,104.61,104.615,243300000.0
2008-07-22 00:15:00,104.615,104.65,104.61,104.63,275000000.0
2008-07-22 00:30:00,104.63,104.66,104.61,104.61,649000000.0
2008-07-22 00:45:00,104.62,104.66,104.61,104.64,784000000.0
2008-07-22 01:00:00,104.64,104.67,104.62,104.67,454300000.0
2008-07-22 01:15:00,104.67,104.71,104.65,104.68,609700000.0
2008-07-22 01:30:00,104.675,104.715,104.66,104.66,397900000.0
2008-07-22 01:45:00,104.66,104.66,104.6,104.64,1051100000.0
2008-07-22 02:00:00,104.64,104.74,104.63,104.725,1094100000.0
2008-07-22 02:15:00,104.72,104.78,104.72,104.73,1425600000.0
2008-07-22 02:30:00,104.735,104.76,104.7,104.74,1115100000.0
2008-07-22 02:45:00,104.735,104.755,104.69,104.74,1560900000.0
2008-07-22 03:00:00,104.73,104.78,104.705,104.715,1428200000.0
2008-07-22 03:15:00,104.71,104.73,104.615,104.64,1666200000.0
2008-07-22 03:30:00,104.64,104.69,104.63,104.64,1210200000.0
2008-07-22 03:45:00,104.64,104.68,104.62,104.64,1291300000.0
2008-07-22 04:00:00,104.65,104.69,104.63,104.655,1489100000.0
2008-07-22 04:15:00,104.65,104.67,104.62,104.62,714400000.0
2008-07-22 04:30:00,104.62,104.645,104.6,104.625,807300000.0
2008-07-22 04:45:00,104.625,104.65,104.61,104.645,431500000.0
2008-07-22 05:00:00,104.645,104.65,104.62,104.63,462000000.0
2008-07-22 05:15:00,104.63,104.665,104.61,104.64,989900000.0
2008-07-22 05:30:00,104.635,104.64,104.595,104.625,737300000.0
2008-07-22 05:45:00,104.63,104.655,104.61,104.61,739300000.0
2008-07-22 06:00:00,104.615,104.665,104.61,104.645,1055600000.0
2008-07-22 06:15:00,104.64,104.69,104.64,104.67,1035500000.0
2008-07-22 06:30:00,104.665,104.71,104.6,104.63,935200000.0
2008-07-22 06:45:00,104.63,104.64,104.6,104.625,631400000.0
2008-07-22 07:00:00,104.63,104.71,104.625,104.68,1163500000.0
2008-07-22 07:15:00,104.67,104.68,104.615,104.665,953100000.0
2008-07-22 07:30:00,104.665,104.7,104.62,104.63,1263600001.0
2008-07-22 07:45:00,104.63,104.66,104.59,104.64,1297800000.0
2008-07-22 08:00:00,104.64,104.685,104.63,104.66,2033700000.0
2008-07-22 08:15:00,104.67,104.71,104.66,104.68,2195900000.0
2008-07-22 08:30:00,104.685,104.75,104.68,104.7,1373600000.0
2008-07-22 08:45:00,104.7,104.78,104.68,104.71,2051000000.0
2008-07-22 09:00:00,104.71,104.745,104.615,104.62,2186800000.0
2008-07-22 09:15:00,104.62,104.69,104.62,104.645,1617000000.0
2008-07-22 09:30:00,104.645,104.685,104.605,104.65,2081700000.0
2008-07-22 09:45:00,104.65,104.69,104.61,104.67,2012100000.0
2008-07-22 10:00:00,104.67,104.7,104.63,104.67,1178000000.0
2008-07-22 10:15:00,104.67,104.73,104.66,104.69,1405500000.0
2008-07-22 10:30:00,104.7,104.72,104.66,104.66,997800000.0
2008-07-22 10:45:00,104.66,104.75,104.66,104.685,1358000000.0
2008-07-22 11:00:00,104.68,104.71,104.55,104.555,1400300000.0
2008-07-22 11:15:00,104.56,104.61,104.53,104.585,1382900000.0
2008-07-22 11:30:00,104.58,104.625,104.55,104.56,761600000.0
2008-07-22 11:45:00,104.555,104.66,104.54,104.6,887800000.0
2008-07-22 12:00:00,104.61,104.69,104.61,104.66,892600000.0
2008-07-22 12:15:00,104.66,104.7,104.635,104.67,889500000.0
2008-07-22 12:30:00,104.67,104.69,104.605,104.605,793000000.0
2008-07-22 12:45:00,104.62,104.63,104.545,104.58,827600000.0
2008-07-22 13:00:00,104.58,104.63,104.5,104.575,2779800000.0
2008-07-22 13:15:00,104.58,104.71,104.56,104.655,1652300000.0
2008-07-22 13:30:00,104.655,104.73,104.65,104.675,1762100000.0
2008-07-22 13:45:00,104.675,104.705,104.645,104.655,1307500000.0
2008-07-22 14:00:00,104.66,104.695,104.62,104.655,1209000000.0
2008-07-22 14:15:00,104.655,104.74,104.625,104.65,2120100000.0
2008-07-22 14:30:00,104.65,104.7,104.585,104.655,2411700000.0
2008-07-22 14:45:00,104.655,104.705,104.64,104.665,2195800000.0
2008-07-22 15:00:00,104.665,104.67,104.555,104.605,1725400000.0
2008-07-22 15:15:00,104.6,104.635,104.585,104.605,1193500000.0
2008-07-22 15:30:00,104.605,104.65,104.575,104.595,1989400000.0
2008-07-22 15:45:00,104.6,104.625,104.515,104.555,1983000000.0
2008-07-22 16:00:00,104.555,104.555,104.44,104.48,2550500000.0
2008-07-22 16:15:00,104.475,104.495,104.395,104.415,2107300000.0
2008-07-22 16:30:00,104.415,104.44,104.365,104.38,1841800001.0
2008-07-22 16:45:00,104.375,104.39,104.335,104.345,1626900000.0
2008-07-22 17:00:00,104.345,104.39,104.185,104.22,2173900000.0
2008-07-22 17:15:00,104.22,104.245,104.12,104.15,2153300000.0
2008-07-22 17:30:00,104.155,104.17,104.055,104.08,2656700000.0
2008-07-22 17:45:00,104.08,104.155,104.065,104.155,2083600000.0
2008-07-22 18:00:00,104.15,104.17,103.99,104.02,1661100000.0
2008-07-22 18:15:00,104.025,104.07,103.825,103.905,2226500000.0
2008-07-22 18:30:00,103.905,104.04,103.89,103.975,1940900000.0
2008-07-22 18:45:00,103.97,104.02,103.955,104.01,1251000000.0
2008-07-22 19:00:00,104.01,104.06,103.97,104.015,1189700000.0
2008-07-22 19:15:00,104.02,104.04,103.975,104.03,1145600000.0
2008-07-22 19:30:00,104.03,104.05,103.955,103.97,1067400000.0
2008-07-22 19:45:00,103.975,104.04,103.96,104.035,829600000.0
2008-07-22 20:00:00,104.03,104.085,103.975,104.085,1268700000.0
2008-07-22 20:15:00,104.08,104.09,103.99,104.0,1420200000.0
2008-07-22 20:30:00,103.99,104.05,103.97,103.99,1066600000.0
2008-07-22 20:45:00,103.99,104.035,103.96,103.99,1281300000.0
2008-07-22 21:00:00,103.99,104.05,103.95,104.01,817800000.0
2008-07-22 21:15:00,104.01,104.01,103.96,104.01,437800000.0
2008-07-22 21:30:00,104.01,104.03,103.975,104.0,1146800000.0
2008-07-22 21:45:00,103.99,104.12,103.97,104.115,1375400000.0
2008-07-22 22:00:00,104.105,104.12,103.985,104.08,1265600001.0
2008-07-22 22:15:00,104.075,104.11,104.02,104.09,790300000.0
2008-07-22 22:30:00,104.09,104.14,104.05,104.14,793600000.0
2008-07-22 22:45:00,104.14,104.15,104.06,104.11,1305900000.0
2008-07-22 23:00:00,104.095,104.11,104.04,104.08,1347499992.0
2008-07-22 23:15:00,104.08,104.115,104.05,104.085,899999997.0
2008-07-22 23:30:00,104.08,104.135,104.05,104.1,1219099992.0
2008-07-22 23:45:00,104.12,104.15,104.06,104.09,2417999994.0
2008-07-23 00:00:00,104.09,104.17,104.04,104.07,1474000019.0
2008-07-23 00:15:00,104.08,104.08,104.04,104.08,150800000.0
2008-07-23 00:30:00,104.08,104.09,104.01,104.03,362400000.0
2008-07-23 00:45:00,104.03,104.06,103.99,104.06,535200000.0
2008-07-23 01:00:00,104.05,104.08,104.0,104.02,219000000.0
2008-07-23 01:15:00,104.02,104.11,104.02,104.1,615300000.0
2008-07-23 01:30:00,104.09,104.1,104.03,104.08,655800000.0
2008-07-23 01:45:00,104.08,104.08,104.01,104.05,746900000.0
2008-07-23 02:00:00,104.05,104.09,104.03,104.07,771000000.0
2008-07-23 02:15:00,104.08,104.16,104.06,104.14,387700000.0
2008-07-23 02:30:00,104.14,104.14,104.09,104.11,478800000.0
2008-07-23 02:45:00,104.11,104.16,104.1,104.13,852100000.0
2008-07-23 03:00:00,104.14,104.14,104.12,104.14,498800000.0
2008-07-23 03:15:00,104.145,104.17,104.12,104.15,488100000.0
2008-07-23 03:30:00,104.15,104.16,104.1,104.15,351700000.0
2008-07-23 03:45:00,104.16,104.205,104.12,104.19,916000000.0
2008-07-23 04:00:00,104.2,104.25,104.18,104.235,1010000000.0
2008-07-23 04:15:00,104.235,104.255,104.14,104.16,670700000.0
2008-07-23 04:30:00,104.16,104.19,104.135,104.15,331800000.0
2008-07-23 04:45:00,104.15,104.16,104.07,104.09,364400000.0
2008-07-23 05:00:00,104.08,104.11,104.06,104.07,622700000.0
2008-07-23 05:15:00,104.07,104.13,104.055,104.12,423000000.0
2008-07-23 05:30:00,104.12,104.16,104.11,104.135,607500000.0
2008-07-23 05:45:00,104.135,104.18,104.11,104.18,521500000.0
2008-07-23 06:00:00,104.18,104.23,104.165,104.2,548500000.0
2008-07-23 06:15:00,104.2,104.23,104.155,104.185,634200000.0
2008-07-23 06:30:00,104.19,104.21,104.16,104.165,638600000.0
2008-07-23 06:45:00,104.165,104.19,104.115,104.17,500900000.0
2008-07-23 07:00:00,104.17,104.2,104.105,104.15,595200000.0
2008-07-23 07:15:00,104.15,104.16,104.1,104.12,652600000.0
2008-07-23 07:30:00,104.12,104.13,104.08,104.12,635400000.0
2008-07-23 07:45:00,104.12,104.18,104.09,104.17,907800000.0
2008-07-23 08:00:00,104.17,104.19,104.125,104.13,1336200000.0
2008-07-23 08:15:00,104.13,104.25,104.12,104.24,2698000000.0
2008-07-23 08:30:00,104.24,104.35,104.21,104.335,2855200000.0
2008-07-23 08:45:00,104.34,104.37,104.25,104.28,3616200000.0
2008-07-23 09:00:00,104.28,104.33,104.18,104.27,3260200000.0
2008-07-23 09:15:00,104.265,104.33,104.235,104.305,2805000000.0
2008-07-23 09:30:00,104.31,104.38,104.28,104.35,2822500000.0
2008-07-23 09:45:00,104.35,104.4,104.29,104.34,2722900000.0
2008-07-23 10:00:00,104.34,104.36,104.26,104.3,2548900000.0
2008-07-23 10:15:00,104.3,104.35,104.26,104.33,2049800000.0
2008-07-23 10:30:00,104.33,104.34,104.09,104.11,2827800000.0
2008-07-23 10:45:00,104.1,104.205,104.055,104.07,2625100000.0
2008-07-23 11:00:00,104.07,104.19,104.06,104.15,2215300000.0
2008-07-23 11:15:00,104.15,104.22,104.13,104.2,1982300000.0
2008-07-23 11:30:00,104.2,104.215,104.14,104.155,1876300000.0
2008-07-23 11:45:00,104.155,104.17,104.06,104.06,1932200000.0
2008-07-23 12:00:00,104.065,104.22,104.06,104.21,2108000000.0
2008-07-23 12:15:00,104.21,104.23,104.16,104.2,1888400000.0
2008-07-23 12:30:00,104.2,104.23,104.09,104.11,2218300000.0
2008-07-23 12:45:00,104.11,104.17,104.09,104.125,1287900000.0
2008-07-23 13:00:00,104.13,104.23,104.12,104.15,1146200000.0
2008-07-23 13:15:00,104.14,104.335,104.135,104.29,1571100000.0
2008-07-23 13:30:00,104.29,104.29,104.2,104.225,1454200000.0
2008-07-23 13:45:00,104.23,104.275,104.195,104.23,1941600000.0
2008-07-23 14:00:00,104.23,104.27,104.145,104.21,1761000000.0
2008-07-23 14:15:00,104.21,104.23,104.13,104.2,2019700000.0
2008-07-23 14:30:00,104.2,104.28,104.175,104.18,1653900000.0
2008-07-23 14:45:00,104.19,104.28,104.175,104.27,1654200000.0
2008-07-23 15:00:00,104.265,104.285,104.16,104.18,2311300000.0
2008-07-23 15:15:00,104.18,104.24,104.1,104.13,2427500000.0
2008-07-23 15:30:00,104.13,104.18,104.1,104.12,2333400000.0
2008-07-23 15:45:00,104.12,104.15,104.07,104.08,2169600000.0
2008-07-23 16:00:00,104.08,104.08,103.91,103.94,3171900001.0
2008-07-23 16:15:00,103.95,103.96,103.79,103.815,3289600000.0
2008-07-23 16:30:00,103.82,103.91,103.76,103.82,4225599999.0
2008-07-23 16:45:00,103.82,103.85,103.745,103.81,3773000000.0
2008-07-23 17:00:00,103.815,103.9,103.77,103.81,3038100000.0
2008-07-23 17:15:00,103.81,103.855,103.75,103.79,2186500000.0
2008-07-23 17:30:00,103.79,103.86,103.78,103.82,2457900000.0
2008-07-23 17:45:00,103.82,103.875,103.79,103.81,2661100000.0
2008-07-23 18:00:00,103.815,103.925,103.79,103.92,1775600000.0
2008-07-23 18:15:00,103.92,103.97,103.89,103.89,2273100000.0
2008-07-23 18:30:00,103.89,103.97,103.875,103.88,1329600000.0
2008-07-23 18:45:00,103.88,103.93,103.84,103.88,974800000.0
2008-07-23 19:00:00,103.89,103.99,103.89,103.96,1372200000.0
2008-07-23 19:15:00,103.96,103.98,103.93,103.95,1151600000.0
2008-07-23 19:30:00,103.95,104.01,103.93,103.96,1169500000.0
2008-07-23 19:45:00,103.96,103.96,103.83,103.84,2117200000.0
2008-07-23 20:00:00,103.84,103.9,103.76,103.83,2458600000.0
2008-07-23 20:15:00,103.835,103.92,103.83,103.87,2092800000.0
2008-07-23 20:30:00,103.87,103.905,103.85,103.87,1514500000.0
2008-07-23 20:45:00,103.875,103.9,103.82,103.86,1534900000.0
2008-07-23 21:00:00,103.87,103.93,103.855,103.89,1067300000.0
2008-07-23 21:15:00,103.9,103.965,103.89,103.935,882100000.0
2008-07-23 21:30:00,103.94,103.95,103.88,103.94,885100000.0
2008-07-23 21:45:00,103.94,103.965,103.86,103.89,878400000.0
2008-07-23 22:00:00,103.885,103.94,103.85,103.91,539200000.0
2008-07-23 22:15:00,103.915,103.93,103.865,103.9,544200000.0
2008-07-23 22:30:00,103.9,103.93,103.87,103.92,569000000.0
2008-07-23 22:45:00,103.92,104.01,103.91,103.97,745700000.0
2008-07-23 23:00:00,103.965,104.0,103.9,103.96,1239400015.0
2008-07-23 23:15:00,103.96,103.99,103.92,103.955,926100006.0
2008-07-23 23:30:00,103.96,103.965,103.865,103.9,465800001.0
2008-07-23 23:45:00,103.9,103.95,103.9,103.93,202500000.0
2008-07-24 00:00:00,103.94,103.99,103.94,103.96,387600000.0
2008-07-24 00:15:00,103.96,104.0,103.945,103.95,395100000.0
2008-07-24 00:30:00,103.95,104.01,103.95,103.99,238900000.0
2008-07-24 00:45:00,103.99,104.01,103.975,103.98,333800000.0
2008-07-24 01:00:00,103.98,104.0,103.965,103.97,394900000.0
2008-07-24 01:15:00,103.97,103.99,103.87,103.9,767700001.0
2008-07-24 01:30:00,103.91,103.95,103.895,103.93,512700000.0
2008-07-24 01:45:00,103.93,103.95,103.87,103.89,820700000.0
2008-07-24 02:00:00,103.89,103.91,103.83,103.83,779500000.0
2008-07-24 02:15:00,103.83,103.905,103.82,103.89,681200000.0
2008-07-24 02:30:00,103.89,103.89,103.845,103.88,389700000.0
2008-07-24 02:45:00,103.88,103.91,103.82,103.86,772100000.0
2008-07-24 03:00:00,103.84,103.9,103.83,103.84,590500000.0
2008-07-24 03:15:00,103.84,103.86,103.805,103.84,564100000.0
2008-07-24 03:30:00,103.84,103.85,103.815,103.83,525600000.0
2008-07-24 03:45:00,103.83,103.87,103.8,103.84,603000000.0
2008-07-24 04:00:00,103.84,103.85,103.795,103.8,628200000.0
2008-07-24 04:15:00,103.8,103.855,103.79,103.85,841300000.0
2008-07-24 04:30:00,103.85,103.86,103.83,103.845,603100000.0
2008-07-24 04:45:00,103.845,103.87,103.84,103.85,496800000.0
2008-07-24 05:00:00,103.84,103.865,103.8,103.85,633200000.0
2008-07-24 05:15:00,103.85,103.86,103.805,103.85,493000000.0
2008-07-24 05:30:00,103.85,103.88,103.84,103.85,376900000.0
2008-07-24 05:45:00,103.845,103.87,103.82,103.86,593600000.0
2008-07-24 06:00:00,103.855,103.945,103.855,103.92,654500000.0
2008-07-24 06:15:00,103.92,103.955,103.9,103.94,920900000.0
2008-07-24 06:30:00,103.935,103.955,103.88,103.9,776700000.0
2008-07-24 06:45:00,103.9,103.905,103.85,103.88,810500000.0
2008-07-24 07:00:00,103.885,103.94,103.87,103.87,948700000.0
2008-07-24 07:15:00,103.87,103.935,103.86,103.88,930300000.0
2008-07-24 07:30:00,103.875,103.955,103.85,103.945,1000500000.0
2008-07-24 07:45:00,103.945,103.97,103.89,103.89,1014900000.0
2008-07-24 08:00:00,103.9,103.96,103.87,103.9,1758000000.0
2008-07-24 08:15:00,103.9,103.93,103.86,103.87,2168000000.0
2008-07-24 08:30:00,103.87,103.9,103.83,103.83,1747100000.0
2008-07-24 08:45:00,103.83,103.85,103.695,103.75,2595900000.0
2008-07-24 09:00:00,103.75,103.82,103.69,103.765,2399200000.0
2008-07-24 09:15:00,103.77,103.85,103.77,103.81,2201700000.0
2008-07-24 09:30:00,103.81,103.88,103.78,103.865,1899500000.0
2008-07-24 09:45:00,103.865,103.96,103.715,103.715,2022100000.0
2008-07-24 10:00:00,103.725,103.9,103.6,103.75,2520000000.0
2008-07-24 10:15:00,103.75,103.77,103.64,103.685,2525300000.0
2008-07-24 10:30:00,103.685,103.74,103.615,103.715,2451500000.0
2008-07-24 10:45:00,103.72,103.805,103.685,103.74,2654800000.0
2008-07-24 11:00:00,103.75,103.82,103.72,103.745,2079000000.0
2008-07-24 11:15:00,103.75,103.81,103.735,103.785,1876500000.0
2008-07-24 11:30:00,103.79,103.835,103.73,103.785,1778900000.0
2008-07-24 11:45:00,103.785,103.86,103.78,103.805,1878300000.0
2008-07-24 12:00:00,103.8,103.87,103.78,103.86,1638600000.0
2008-07-24 12:15:00,103.86,103.91,103.845,103.865,1578200000.0
2008-07-24 12:30:00,103.87,103.89,103.805,103.86,1700400000.0
2008-07-24 12:45:00,103.85,103.89,103.815,103.82,1066000000.0
2008-07-24 13:00:00,103.81,103.86,103.8,103.84,1207500000.0
2008-07-24 13:15:00,103.84,103.88,103.825,103.865,1409600000.0
2008-07-24 13:30:00,103.865,103.88,103.765,103.81,1817400000.0
2008-07-24 13:45:00,103.81,103.85,103.76,103.84,1210300000.0
2008-07-24 14:00:00,103.835,103.9,103.82,103.835,1087200000.0
2008-07-24 14:15:00,103.83,103.875,103.785,103.8,1624700000.0
2008-07-24 14:30:00,103.805,103.87,103.75,103.76,2717900000.0
2008-07-24 14:45:00,103.755,103.79,103.71,103.715,2218100000.0
2008-07-24 15:00:00,103.71,103.78,103.67,103.765,2302000000.0
2008-07-24 15:15:00,103.76,103.89,103.75,103.83,1743300000.0
2008-07-24 15:30:00,103.83,103.85,103.745,103.75,2373400000.0
2008-07-24 15:45:00,103.75,103.77,103.68,103.715,2398000000.0
2008-07-24 16:00:00,103.71,103.78,103.68,103.715,2731700000.0
2008-07-24 16:15:00,103.715,103.78,103.66,103.69,2272000000.0
2008-07-24 16:30:00,103.685,103.73,103.605,103.66,2604700000.0
2008-07-24 16:45:00,103.66,103.68,103.59,103.625,3413900000.0
2008-07-24 17:00:00,103.63,103.65,103.56,103.58,2476100000.0
2008-07-24 17:15:00,103.58,103.64,103.545,103.6,2936300001.0
2008-07-24 17:30:00,103.605,103.62,103.515,103.58,2485800000.0
2008-07-24 17:45:00,103.59,103.615,103.55,103.57,2027200000.0
2008-07-24 18:00:00,103.565,103.62,103.555,103.59,1118000000.0
2008-07-24 18:15:00,103.59,103.65,103.56,103.575,865500000.0
2008-07-24 18:30:00,103.57,103.67,103.51,103.645,1390500000.0
2008-07-24 18:45:00,103.64,103.645,103.55,103.57,1351300000.0
2008-07-24 19:00:00,103.57,103.66,103.565,103.66,1836700000.0
2008-07-24 19:15:00,103.66,103.68,103.58,103.6,1177900000.0
2008-07-24 19:30:00,103.59,103.635,103.44,103.48,1677200000.0
2008-07-24 19:45:00,103.48,103.525,103.435,103.455,1267600000.0
2008-07-24 20:00:00,103.465,103.49,103.39,103.405,2022000000.0
2008-07-24 20:15:00,103.405,103.44,103.38,103.4,1382000000.0
2008-07-24 20:30:00,103.4,103.43,103.38,103.42,1136800000.0
2008-07-24 20:45:00,103.42,103.5,103.395,103.5,1129800000.0
2008-07-24 21:00:00,103.495,103.54,103.44,103.46,1044200000.0
2008-07-24 21:15:00,103.46,103.53,103.42,103.53,1362800000.0
2008-07-24 21:30:00,103.53,103.57,103.475,103.52,1160500000.0
2008-07-24 21:45:00,103.52,103.59,103.505,103.545,1379300000.0
2008-07-24 22:00:00,103.545,103.545,103.47,103.47,1193900000.0
2008-07-24 22:15:00,103.47,103.49,103.385,103.4,913100000.0
2008-07-24 22:30:00,103.4,103.495,103.39,103.46,653000000.0
2008-07-24 22:45:00,103.485,103.505,103.415,103.465,532400000.0
2008-07-24 23:00:00,103.47,103.56,103.35,103.56,1828500023.0
2008-07-24 23:15:00,103.56,103.62,103.54,103.57,908000000.0
2008-07-24 23:30:00,103.57,103.595,103.545,103.56,813700000.0
2008-07-24 23:45:00,103.565,103.585,103.49,103.57,487000001.0
2008-07-25 00:00:00,103.57,103.6,103.55,103.58,870300000.0
2008-07-25 00:15:00,103.58,103.63,103.538,103.62,729600000.0
2008-07-25 00:30:00,103.61,103.64,103.58,103.61,464100000.0
2008-07-25 00:45:00,103.61,103.65,103.6,103.64,373400000.0
2008-07-25 01:00:00,103.64,103.67,103.6,103.63,1091000000.0
2008-07-25 01:15:00,103.615,103.62,103.53,103.55,563400000.0
2008-07-25 01:30:00,103.54,103.575,103.51,103.56,974600000.0
2008-07-25 01:45:00,103.57,103.59,103.505,103.57,1149600000.0
2008-07-25 02:00:00,103.57,103.59,103.5,103.53,1493999999.0
2008-07-25 02:15:00,103.53,103.54,103.46,103.48,586700000.0
2008-07-25 02:30:00,103.48,103.535,103.465,103.525,470400000.0
2008-07-25 02:45:00,103.525,103.59,103.515,103.52,603300000.0
2008-07-25 03:00:00,103.525,103.54,103.43,103.45,502000000.0
2008-07-25 03:15:00,103.45,103.49,103.43,103.48,690800000.0
2008-07-25 03:30:00,103.465,103.48,103.4,103.4,373900000.0
2008-07-25 03:45:00,103.4,103.49,103.4,103.455,656300000.0
2008-07-25 04:00:00,103.455,103.475,103.425,103.43,386500000.0
2008-07-25 04:15:00,103.425,103.44,103.355,103.38,689200000.0
2008-07-25 04:30:00,103.38,103.4,103.335,103.34,686200000.0
2008-07-25 04:45:00,103.335,103.36,103.285,103.305,1121400000.0
2008-07-25 05:00:00,103.31,103.39,103.295,103.37,576700000.0
2008-07-25 05:15:00,103.37,103.4,103.335,103.335,307400000.0
2008-07-25 05:30:00,103.34,103.4,103.32,103.39,551600000.0
2008-07-25 05:45:00,103.39,103.4,103.27,103.32,1050900000.0
2008-07-25 06:00:00,103.315,103.365,103.275,103.29,1260500000.0
2008-07-25 06:15:00,103.3,103.34,103.23,103.27,1093700000.0
2008-07-25 06:30:00,103.27,103.32,103.245,103.29,916400000.0
2008-07-25 06:45:00,103.29,103.365,103.285,103.355,1267700000.0
2008-07-25 07:00:00,103.355,103.36,103.26,103.275,969000000.0
2008-07-25 07:15:00,103.28,103.31,103.245,103.275,703300000.0
2008-07-25 07:30:00,103.28,103.35,103.23,103.315,905300000.0
2008-07-25 07:45:00,103.32,103.385,103.27,103.355,931600000.0
2008-07-25 08:00:00,103.355,103.365,103.245,103.29,2044500000.0
2008-07-25 08:15:00,103.29,103.35,103.265,103.315,3696000000.0
2008-07-25 08:30:00,103.325,103.33,103.14,103.2,2819700000.0
2008-07-25 08:45:00,103.2,103.28,103.175,103.265,2667900000.0
2008-07-25 09:00:00,103.265,103.32,103.22,103.225,2490500000.0
2008-07-25 09:15:00,103.225,103.26,103.14,103.15,2697200000.0
2008-07-25 09:30:00,103.15,103.2,103.15,103.175,2137000000.0
2008-07-25 09:45:00,103.17,103.21,103.14,103.205,2674400000.0
2008-07-25 10:00:00,103.21,103.27,103.17,103.21,3113200000.0
2008-07-25 10:15:00,103.22,103.39,103.205,103.39,2579100000.0
2008-07-25 10:30:00,103.38,103.46,103.355,103.44,2973100000.0
2008-07-25 10:45:00,103.44,103.48,103.4,103.455,2531900000.0
2008-07-25 11:00:00,103.45,103.6,103.415,103.52,2483800000.0
2008-07-25 11:15:00,103.52,103.58,103.495,103.535,2201700000.0
2008-07-25 11:30:00,103.53,103.62,103.48,103.58,2302000000.0
2008-07-25 11:45:00,103.58,103.7,103.54,103.67,2157700000.0
2008-07-25 12:00:00,103.665,103.875,103.66,103.86,2580000000.0
2008-07-25 12:15:00,103.865,103.92,103.81,103.91,2180700000.0
2008-07-25 12:30:00,103.91,103.975,103.86,103.92,2093000000.0
2008-07-25 12:45:00,103.92,103.92,103.84,103.88,1696100000.0
2008-07-25 13:00:00,103.88,103.885,103.78,103.855,1790500000.0
2008-07-25 13:15:00,103.855,103.935,103.84,103.885,1272900000.0
2008-07-25 13:30:00,103.885,103.915,103.8,103.86,1440300000.0
2008-07-25 13:45:00,103.86,103.91,103.84,103.89,1738300001.0
2008-07-25 14:00:00,103.89,103.9,103.76,103.77,1625000000.0
2008-07-25 14:15:00,103.77,103.83,103.735,103.825,2689799999.0
2008-07-25 14:30:00,103.82,103.995,103.72,103.94,3744500004.0
2008-07-25 14:45:00,103.935,103.975,103.875,103.9,2885800000.0
2008-07-25 15:00:00,103.9,103.92,103.825,103.865,3025700000.0
2008-07-25 15:15:00,103.865,103.87,103.735,103.79,1981700000.0
2008-07-25 15:30:00,103.785,103.81,103.745,103.81,3307200000.0
2008-07-25 15:45:00,103.81,103.84,103.735,103.765,4582000000.0
2008-07-25 16:00:00,103.76,103.805,103.665,103.75,4864700002.0
2008-07-25 16:15:00,103.75,103.79,103.715,103.775,4540400000.0
2008-07-25 16:30:00,103.775,103.83,103.74,103.75,2212200000.0
2008-07-25 16:45:00,103.755,103.83,103.73,103.76,1640700000.0
2008-07-25 17:00:00,103.76,103.8,103.69,103.77,1400400000.0
2008-07-25 17:15:00,103.77,103.87,103.77,103.86,2155700000.0
2008-07-25 17:30:00,103.86,103.87,103.77,103.81,2167000000.0
2008-07-25 17:45:00,103.81,103.89,103.77,103.87,1980400000.0
2008-07-25 18:00:00,103.87,103.97,103.86,103.96,1091600000.0
2008-07-25 18:15:00,103.96,103.98,103.93,103.955,965200000.0
2008-07-25 18:30:00,103.965,104.02,103.95,103.98,718900000.0
2008-07-25 18:45:00,103.98,104.01,103.95,103.98,919200000.0
2008-07-25 19:00:00,103.98,104.065,103.94,104.03,1142900000.0
2008-07-25 19:15:00,104.03,104.05,103.94,104.0,1895100000.0
2008-07-25 19:30:00,104.0,104.02,103.915,103.96,901000000.0
2008-07-25 19:45:00,103.96,104.02,103.89,104.0,1073800000.0
2008-07-25 20:00:00,103.99,104.06,103.99,104.05,995100000.0
2008-07-25 20:15:00,104.05,104.12,104.03,104.07,1279700000.0
2008-07-25 20:30:00,104.07,104.11,104.035,104.1,856300000.0
2008-07-25 20:45:00,104.1,104.12,104.045,104.05,690600000.0
2008-07-25 21:00:00,104.055,104.065,104.03,104.055,668700000.0
2008-07-25 21:15:00,104.055,104.06,104.03,104.05,467700000.0
2008-07-25 21:30:00,104.04,104.095,104.04,104.065,458600000.0
2008-07-25 21:45:00,104.065,104.075,104.02,104.05,431400000.0
2008-07-25 22:00:00,104.05,104.05,104.0,104.0,473400000.0
2008-07-25 22:15:00,104.0,104.06,103.95,104.055,397600000.0
2008-07-25 22:30:00,104.05,104.065,104.02,104.03,280300000.0
2008-07-25 22:45:00,104.035,104.115,104.015,104.05,440100000.0
2008-07-27 23:00:00,103.944,104.002,103.92,103.94,635300013.0
2008-07-27 23:15:00,103.93,103.968,103.93,103.94,562600014.0
2008-07-27 23:30:00,103.95,103.97,103.9,103.91,439400003.0
2008-07-27 23:45:00,103.91,104.02,103.9,103.96,449300001.0
2008-07-28 00:00:00,103.95,104.02,103.95,103.96,474699998.0
2008-07-28 00:15:00,103.95,104.03,103.93,104.03,1019400000.0
2008-07-28 00:30:00,104.03,104.05,103.98,103.99,603599994.0
2008-07-28 00:45:00,103.97,103.99,103.93,103.97,482800000.0
2008-07-28 01:00:00,103.96,103.98,103.91,103.96,484300000.0
2008-07-28 01:15:00,103.96,103.98,103.89,103.92,516600003.0
2008-07-28 01:30:00,103.93,103.94,103.89,103.93,337200000.0
2008-07-28 01:45:00,103.94,103.97,103.92,103.92,215300000.0
2008-07-28 02:00:00,103.92,103.99,103.905,103.935,579500000.0
2008-07-28 02:15:00,103.935,104.12,103.9,104.1,1211400000.0
2008-07-28 02:30:00,104.095,104.16,104.05,104.07,1189200000.0
2008-07-28 02:45:00,104.07,104.08,104.01,104.02,809900000.0
2008-07-28 03:00:00,104.02,104.045,103.98,104.03,1045900000.0
2008-07-28 03:15:00,104.03,104.055,104.025,104.03,480300000.0
2008-07-28 03:30:00,104.04,104.04,103.99,104.01,669300000.0
2008-07-28 03:45:00,104.01,104.04,104.0,104.03,509900000.0
2008-07-28 04:00:00,104.03,104.06,104.02,104.04,669800000.0
2008-07-28 04:15:00,104.04,104.13,104.04,104.09,552500000.0
2008-07-28 04:30:00,104.1,104.11,104.04,104.11,381700000.0
2008-07-28 04:45:00,104.11,104.11,104.06,104.07,423000000.0
2008-07-28 05:00:00,104.07,104.09,104.04,104.04,374100000.0
2008-07-28 05:15:00,104.05,104.05,103.98,104.03,455900000.0
2008-07-28 05:30:00,104.03,104.07,104.015,104.05,436200000.0
2008-07-28 05:45:00,104.05,104.1,104.03,104.075,1320400000.0
2008-07-28 06:00:00,104.075,104.18,104.07,104.14,815300000.0
2008-07-28 06:15:00,104.14,104.175,104.09,104.11,757500000.0
2008-07-28 06:30:00,104.1,104.1,104.02,104.06,1021900000.0
2008-07-28 06:45:00,104.055,104.125,104.035,104.095,1150300000.0
2008-07-28 07:00:00,104.09,104.11,104.06,104.1,730200000.0
2008-07-28 07:15:00,104.1,104.105,104.07,104.075,297800000.0
2008-07-28 07:30:00,104.07,104.09,104.045,104.065,370200000.0
2008-07-28 07:45:00,104.06,104.06,104.0,104.04,1038700000.0
2008-07-28 08:00:00,104.04,104.04,103.915,103.93,1840000000.0
2008-07-28 08:15:00,103.93,103.97,103.89,103.91,2359800000.0
2008-07-28 08:30:00,103.92,103.96,103.85,103.93,1883300000.0
2008-07-28 08:45:00,103.93,103.95,103.77,103.82,1681600000.0
2008-07-28 09:00:00,103.82,103.89,103.74,103.82,2255000000.0
2008-07-28 09:15:00,103.82,103.86,103.765,103.78,1473000000.0
2008-07-28 09:30:00,103.77,103.85,103.77,103.84,1507400000.0
2008-07-28 09:45:00,103.84,103.99,103.815,103.99,1625100000.0
2008-07-28 10:00:00,103.98,104.0,103.91,103.95,1534200000.0
2008-07-28 10:15:00,103.95,104.0,103.9,103.965,2529000000.0
2008-07-28 10:30:00,103.96,104.05,103.93,104.04,2109600000.0
2008-07-28 10:45:00,104.045,104.07,104.01,104.06,1758100000.0
2008-07-28 11:00:00,104.07,104.12,104.05,104.06,2673700001.0
2008-07-28 11:15:00,104.06,104.135,104.05,104.06,1629400000.0
2008-07-28 11:30:00,104.06,104.115,104.03,104.085,1290900000.0
2008-07-28 11:45:00,104.08,104.15,104.07,104.12,1581000000.0
2008-07-28 12:00:00,104.115,104.145,104.08,104.09,833500000.0
2008-07-28 12:15:00,104.09,104.11,104.05,104.08,1162400000.0
2008-07-28 12:30:00,104.08,104.12,104.07,104.11,3195800000.0
2008-07-28 12:45:00,104.11,104.22,104.1,104.19,3914100000.0
2008-07-28 13:00:00,104.19,104.19,104.11,104.165,2351300000.0
2008-07-28 13:15:00,104.17,104.19,104.13,104.16,1274100000.0
2008-07-28 13:30:00,104.16,104.2,104.12,104.13,1020900000.0
2008-07-28 13:45:00,104.13,104.17,104.1,104.12,707600000.0
2008-07-28 14:00:00,104.12,104.16,104.1,104.135,1068700000.0
2008-07-28 14:15:00,104.14,104.165,104.1,104.15,866400000.0
2008-07-28 14:30:00,104.15,104.17,104.11,104.12,1144600000.0
2008-07-28 14:45:00,104.11,104.17,104.105,104.15,793100000.0
2008-07-28 15:00:00,104.155,104.17,104.1,104.13,1560200000.0
2008-07-28 15:15:00,104.13,104.18,104.11,104.11,1275000000.0
2008-07-28 15:30:00,104.11,104.135,104.08,104.13,2004500000.0
2008-07-28 15:45:00,104.13,104.135,104.04,104.07,1374900000.0
2008-07-28 16:00:00,104.075,104.08,103.975,103.98,1632200000.0
2008-07-28 16:15:00,103.98,104.07,103.98,104.03,2293400000.0
2008-07-28 16:30:00,104.04,104.07,103.985,104.005,2913500000.0
2008-07-28 16:45:00,104.005,104.04,103.98,104.0,1839200000.0
2008-07-28 17:00:00,104.0,104.02,103.955,104.0,2797600000.0
2008-07-28 17:15:00,104.0,104.04,103.95,103.985,3057300000.0
2008-07-28 17:30:00,103.985,104.0,103.93,103.985,3025500000.0
2008-07-28 17:45:00,103.99,104.02,103.96,104.015,2581999999.0
2008-07-28 18:00:00,104.005,104.04,103.94,103.96,1425200000.0
2008-07-28 18:15:00,103.96,103.98,103.91,103.93,1205700000.0
2008-07-28 18:30:00,103.93,103.98,103.925,103.94,1254000000.0
2008-07-28 18:45:00,103.95,103.995,103.93,103.975,1534500000.0
2008-07-28 19:00:00,103.975,104.03,103.945,103.98,1167000000.0
2008-07-28 19:15:00,103.965,104.01,103.96,103.97,874700000.0
2008-07-28 19:30:00,103.975,104.04,103.935,103.955,1114200000.0
2008-07-28 19:45:00,103.96,103.96,103.865,103.9,1182700000.0
2008-07-28 20:00:00,103.91,103.96,103.895,103.91,809300000.0
2008-07-28 20:15:00,103.91,103.97,103.905,103.92,1547100000.0
2008-07-28 20:30:00,103.93,104.03,103.915,103.97,1679600000.0
2008-07-28 20:45:00,103.97,104.05,103.935,104.03,1164900000.0
2008-07-28 21:00:00,104.035,104.055,103.98,103.995,1077200000.0
2008-07-28 21:15:00,103.995,104.04,103.95,103.96,1201500000.0
2008-07-28 21:30:00,103.96,104.01,103.93,103.95,811700000.0
2008-07-28 21:45:00,103.95,103.95,103.845,103.85,1556899999.0
2008-07-28 22:00:00,103.85,103.89,103.835,103.865,597800000.0
2008-07-28 22:15:00,103.87,103.89,103.835,103.86,700700000.0
2008-07-28 22:30:00,103.86,103.89,103.855,103.86,545300000.0
2008-07-28 22:45:00,103.88,103.89,103.84,103.87,384200000.0
2008-07-28 23:00:00,103.87,103.918,103.805,103.865,756599996.0
2008-07-28 23:15:00,103.87,103.925,103.865,103.9,542900000.0
2008-07-28 23:30:00,103.895,103.92,103.84,103.87,589000000.0
2008-07-28 23:45:00,103.87,103.915,103.84,103.89,1116600000.0
2008-07-29 00:00:00,103.9,103.945,103.87,103.91,540200000.0
2008-07-29 00:15:00,103.91,103.99,103.895,103.99,322200000.0
2008-07-29 00:30:00,103.99,104.0,103.935,103.97,600400000.0
2008-07-29 00:45:00,103.96,103.97,103.905,103.93,696900000.0
2008-07-29 01:00:00,103.94,103.95,103.89,103.905,437500000.0
2008-07-29 01:15:00,103.905,103.97,103.885,103.95,389000000.0
2008-07-29 01:30:00,103.95,103.96,103.91,103.92,480000000.0
2008-07-29 01:45:00,103.92,103.97,103.88,103.97,540200000.0
2008-07-29 02:00:00,103.97,104.01,103.95,103.995,995500000.0
2008-07-29 02:15:00,103.99,104.03,103.97,104.02,456200000.0
2008-07-29 02:30:00,104.02,104.04,103.98,103.98,476200000.0
2008-07-29 02:45:00,103.98,104.01,103.91,103.95,833200000.0
2008-07-29 03:00:00,103.95,103.98,103.935,103.96,697800000.0
2008-07-29 03:15:00,103.95,103.96,103.91,103.95,619700000.0
2008-07-29 03:30:00,103.955,103.97,103.92,103.935,432200000.0
2008-07-29 03:45:00,103.95,103.97,103.93,103.95,543100000.0
2008-07-29 04:00:00,103.94,103.96,103.915,103.92,486200000.0
2008-07-29 04:15:00,103.92,103.95,103.905,103.93,394200000.0
2008-07-29 04:30:00,103.93,103.95,103.9,103.92,324100000.0
2008-07-29 04:45:00,103.92,103.94,103.9,103.94,164800000.0
2008-07-29 05:00:00,103.93,103.95,103.915,103.915,233800000.0
2008-07-29 05:15:00,103.915,103.93,103.9,103.92,214900000.0
2008-07-29 05:30:00,103.92,103.975,103.9,103.94,243900000.0
2008-07-29 05:45:00,103.94,103.98,103.92,103.97,386000000.0
2008-07-29 06:00:00,103.96,103.98,103.93,103.94,289900000.0
2008-07-29 06:15:00,103.94,103.95,103.89,103.935,863700000.0
2008-07-29 06:30:00,103.94,103.94,103.87,103.93,795000000.0
2008-07-29 06:45:00,103.92,103.94,103.85,103.88,825600000.0
2008-07-29 07:00:00,103.89,103.91,103.855,103.88,478600000.0
2008-07-29 07:15:00,103.89,103.89,103.815,103.84,612800000.0
2008-07-29 07:30:00,103.835,103.88,103.83,103.875,475500000.0
2008-07-29 07:45:00,103.875,103.93,103.86,103.92,636600000.0
2008-07-29 08:00:00,103.92,103.935,103.85,103.87,1852300000.0
2008-07-29 08:15:00,103.87,103.88,103.805,103.86,2300700000.0
2008-07-29 08:30:00,103.86,104.01,103.855,103.96,1760700000.0
2008-07-29 08:45:00,103.96,104.08,103.94,104.045,2016400000.0
2008-07-29 09:00:00,104.04,104.08,104.025,104.07,1826400000.0
2008-07-29 09:15:00,104.07,104.11,104.04,104.11,1268500000.0
2008-07-29 09:30:00,104.12,104.12,104.05,104.09,1674100000.0
2008-07-29 09:45:00,104.09,104.17,104.07,104.145,1519500000.0
2008-07-29 10:00:00,104.145,104.23,104.095,104.12,1623200000.0
2008-07-29 10:15:00,104.12,104.16,104.1,104.12,1112200000.0
2008-07-29 10:30:00,104.12,104.19,104.055,104.155,1523400000.0
2008-07-29 10:45:00,104.15,104.16,104.095,104.105,1580400000.0
2008-07-29 11:00:00,104.11,104.13,104.085,104.11,1206700000.0
2008-07-29 11:15:00,104.11,104.11,104.04,104.09,1560500000.0
2008-07-29 11:30:00,104.09,104.17,104.04,104.15,1614800000.0
2008-07-29 11:45:00,104.15,104.17,104.085,104.1,1177800000.0
2008-07-29 12:00:00,104.1,104.14,104.05,104.07,1247699999.0
2008-07-29 12:15:00,104.07,104.12,104.05,104.08,1368700000.0
2008-07-29 12:30:00,104.08,104.1,104.0,104.03,1513700000.0
2008-07-29 12:45:00,104.03,104.06,103.995,104.02,980700000.0
2008-07-29 13:00:00,104.02,104.09,104.005,104.02,1615700000.0
2008-07-29 13:15:00,104.02,104.04,103.93,104.0,1661100000.0
2008-07-29 13:30:00,104.0,104.015,103.96,103.97,1543600000.0
2008-07-29 13:45:00,103.97,103.99,103.9,103.97,1742600000.0
2008-07-29 14:00:00,103.96,103.96,103.845,103.875,1315400000.0
2008-07-29 14:15:00,103.875,103.92,103.825,103.89,1475500000.0
2008-07-29 14:30:00,103.89,103.89,103.76,103.76,1129600000.0
2008-07-29 14:45:00,103.76,103.81,103.745,103.79,986500000.0
2008-07-29 15:00:00,103.795,103.84,103.75,103.815,1633100000.0
2008-07-29 15:15:00,103.81,103.85,103.775,103.8,1511800000.0
2008-07-29 15:30:00,103.8,103.86,103.725,103.765,2245700000.0
2008-07-29 15:45:00,103.765,103.84,103.73,103.83,2129600000.0
2008-07-29 16:00:00,103.83,103.87,103.57,103.61,3602299998.0
2008-07-29 16:15:00,103.605,103.62,103.545,103.61,2509300000.0
2008-07-29 16:30:00,103.605,103.64,103.51,103.57,2256700000.0
2008-07-29 16:45:00,103.57,103.58,103.495,103.51,1913800000.0
2008-07-29 17:00:00,103.51,103.57,103.49,103.52,1760700000.0
2008-07-29 17:15:00,103.525,103.53,103.455,103.5,1999400000.0
2008-07-29 17:30:00,103.5,103.54,103.48,103.49,1732900000.0
2008-07-29 17:45:00,103.485,103.51,103.46,103.48,1419500000.0
2008-07-29 18:00:00,103.475,103.49,103.37,103.38,1439400000.0
2008-07-29 18:15:00,103.375,103.49,103.375,103.415,1445500000.0
2008-07-29 18:30:00,103.42,103.44,103.37,103.37,869200000.0
2008-07-29 18:45:00,103.37,103.38,103.32,103.34,744400000.0
2008-07-29 19:00:00,103.34,103.37,103.31,103.36,631400000.0
2008-07-29 19:15:00,103.365,103.4,103.3,103.3,798200000.0
2008-07-29 19:30:00,103.305,103.35,103.255,103.29,1658300000.0
2008-07-29 19:45:00,103.295,103.34,103.275,103.31,1091000000.0
2008-07-29 20:00:00,103.31,103.34,103.275,103.31,1075800000.0
2008-07-29 20:15:00,103.31,103.38,103.29,103.36,1077500000.0
2008-07-29 20:30:00,103.365,103.365,103.305,103.33,878600000.0
2008-07-29 20:45:00,103.325,103.43,103.325,103.405,958200000.0
2008-07-29 21:00:00,103.4,103.445,103.4,103.44,378200000.0
2008-07-29 21:15:00,103.44,103.46,103.415,103.44,469700000.0
2008-07-29 21:30:00,103.44,103.48,103.435,103.47,369400000.0
2008-07-29 21:45:00,103.47,103.49,103.44,103.45,389700000.0
2008-07-29 22:00:00,103.46,103.48,103.43,103.43,402200000.0
2008-07-29 22:15:00,103.43,103.43,103.325,103.33,442600000.0
2008-07-29 22:30:00,103.33,103.37,103.32,103.34,617800000.0
2008-07-29 22:45:00,103.34,103.35,103.215,103.26,617900000.0
2008-07-29 23:00:00,103.23,103.3,103.2,103.24,2023299896.0
2008-07-29 23:15:00,103.24,103.325,103.23,103.28,1697899960.0
2008-07-29 23:30:00,103.29,103.335,103.27,103.31,3832099859.0
2008-07-29 23:45:00,103.3,103.345,103.25,103.27,3165399891.0
2008-07-30 00:00:00,103.27,103.365,103.26,103.35,5709699771.0
2008-07-30 00:15:00,103.35,103.36,103.31,103.32,3088099948.0
2008-07-30 00:30:00,103.31,103.33,103.26,103.31,4881499856.0
2008-07-30 00:45:00,103.31,103.33,103.27,103.28,5219099914.0
2008-07-30 01:00:00,103.28,103.33,103.27,103.33,3607599897.0
2008-07-30 01:15:00,103.32,103.34,103.28,103.31,633499977.0
2008-07-30 01:30:00,103.31,103.365,103.31,103.34,1098899984.0
2008-07-30 01:45:00,103.345,103.36,103.33,103.34,447599992.0
2008-07-30 02:00:00,103.33,103.38,103.32,103.34,1772800000.0
2008-07-30 02:15:00,103.34,103.38,103.33,103.38,2881799979.0
2008-07-30 02:30:00,103.38,103.4,103.3,103.32,1254000000.0
2008-07-30 02:45:00,103.315,103.35,103.305,103.32,1278600000.0
2008-07-30 03:00:00,103.31,103.32,103.26,103.31,883600000.0
2008-07-30 03:15:00,103.3,103.32,103.25,103.29,1281899986.0
2008-07-30 03:30:00,103.29,103.33,103.26,103.32,1421499998.0
2008-07-30 03:45:00,103.32,103.37,103.29,103.35,541600000.0
2008-07-30 04:00:00,103.35,103.38,103.3,103.35,791600000.0
2008-07-30 04:15:00,103.35,103.38,103.33,103.35,982299998.0
2008-07-30 04:30:00,103.34,103.38,103.32,103.325,729299998.0
2008-07-30 04:45:00,103.325,103.33,103.29,103.29,436400000.0
2008-07-30 05:00:00,103.29,103.33,103.26,103.27,583800000.0
2008-07-30 05:15:00,103.27,103.28,103.21,103.21,620800000.0
2008-07-30 05:30:00,103.21,103.25,103.19,103.2,543700000.0
2008-07-30 05:45:00,103.195,103.26,103.18,103.25,420800000.0
2008-07-30 06:00:00,103.24,103.28,103.22,103.26,585100000.0
2008-07-30 06:15:00,103.26,103.27,103.23,103.26,514200000.0
2008-07-30 06:30:00,103.26,103.29,103.25,103.285,282000000.0
2008-07-30 06:45:00,103.285,103.33,103.275,103.315,247900000.0
2008-07-30 07:00:00,103.31,103.32,103.26,103.28,745600000.0
2008-07-30 07:15:00,103.28,103.31,103.27,103.28,575200000.0
2008-07-30 07:30:00,103.28,103.355,103.28,103.325,883100000.0
2008-07-30 07:45:00,103.325,103.35,103.215,103.265,1703400000.0
2008-07-30 08:00:00,103.27,103.32,103.26,103.28,1669200000.0
2008-07-30 08:15:00,103.28,103.325,103.205,103.28,2226300000.0
2008-07-30 08:30:00,103.29,103.36,103.22,103.33,1657300000.0
2008-07-30 08:45:00,103.33,103.39,103.31,103.315,1518500000.0
2008-07-30 09:00:00,103.32,103.35,103.265,103.285,2157200000.0
2008-07-30 09:15:00,103.285,103.31,103.225,103.27,1918000000.0
2008-07-30 09:30:00,103.27,103.31,103.255,103.26,1194300000.0
2008-07-30 09:45:00,103.26,103.28,103.23,103.25,1099400000.0
2008-07-30 10:00:00,103.25,103.29,103.225,103.24,1333900000.0
2008-07-30 10:15:00,103.25,103.29,103.2,103.27,1337900000.0
2008-07-30 10:30:00,103.28,103.31,103.215,103.24,1069300000.0
2008-07-30 10:45:00,103.23,103.235,103.19,103.2,1401000000.0
2008-07-30 11:00:00,103.205,103.21,103.105,103.13,2167800000.0
2008-07-30 11:15:00,103.13,103.15,103.06,103.08,1825600000.0
2008-07-30 11:30:00,103.08,103.14,103.065,103.12,1136200000.0
2008-07-30 11:45:00,103.12,103.13,103.01,103.03,2182400000.0
2008-07-30 12:00:00,103.04,103.07,103.0,103.05,1209700000.0
2008-07-30 12:15:00,103.04,103.04,102.985,103.0,1113800000.0
2008-07-30 12:30:00,103.0,103.02,102.955,102.975,1432800000.0
2008-07-30 12:45:00,102.98,103.025,102.88,102.94,1636200000.0
2008-07-30 13:00:00,102.94,103.02,102.905,103.01,1444500000.0
2008-07-30 13:15:00,103.01,103.05,102.98,103.04,1123500000.0
2008-07-30 13:30:00,103.04,103.045,103.0,103.0,897000000.0
2008-07-30 13:45:00,103.0,103.04,103.0,103.02,1082300000.0
2008-07-30 14:00:00,103.02,103.08,103.02,103.04,1106300000.0
2008-07-30 14:15:00,103.045,103.18,103.005,103.005,2538600000.0
2008-07-30 14:30:00,103.005,103.11,102.99,103.06,2066400000.0
2008-07-30 14:45:00,103.065,103.14,103.05,103.09,2410300000.0
2008-07-30 15:00:00,103.1,103.115,102.935,102.97,2541599999.0
2008-07-30 15:15:00,102.97,103.0,102.89,102.94,1764100000.0
2008-07-30 15:30:00,102.94,103.015,102.91,102.95,2733200000.0
2008-07-30 15:45:00,102.95,103.02,102.92,103.0,2278200000.0
2008-07-30 16:00:00,103.0,103.08,102.99,103.02,2064000000.0
2008-07-30 16:15:00,103.02,103.05,102.96,103.01,1673600000.0
2008-07-30 16:30:00,103.01,103.1,102.94,103.06,2818600000.0
2008-07-30 16:45:00,103.06,103.16,103.03,103.065,2928500000.0
2008-07-30 17:00:00,103.07,103.125,103.035,103.11,2084300000.0
2008-07-30 17:15:00,103.11,103.14,103.065,103.07,1908000000.0
2008-07-30 17:30:00,103.07,103.16,103.055,103.15,1797800000.0
2008-07-30 17:45:00,103.145,103.195,103.115,103.15,2206900000.0
2008-07-30 18:00:00,103.15,103.18,103.11,103.12,1405300000.0
2008-07-30 18:15:00,103.12,103.23,103.1,103.2,1020300000.0
2008-07-30 18:30:00,103.2,103.26,103.18,103.19,1284200000.0
2008-07-30 18:45:00,103.19,103.25,103.155,103.18,1523400000.0
2008-07-30 19:00:00,103.175,103.22,103.135,103.17,1630100000.0
2008-07-30 19:15:00,103.17,103.19,103.13,103.15,1137900000.0
2008-07-30 19:30:00,103.15,103.21,103.135,103.21,916200000.0
2008-07-30 19:45:00,103.21,103.23,103.125,103.16,1296500000.0
2008-07-30 20:00:00,103.165,103.18,103.105,103.145,904100000.0
2008-07-30 20:15:00,103.14,103.19,103.12,103.185,814700000.0
2008-07-30 20:30:00,103.185,103.185,103.1,103.105,893200000.0
2008-07-30 20:45:00,103.105,103.15,103.085,103.09,799800000.0
2008-07-30 21:00:00,103.09,103.11,102.98,103.02,1011200000.0
2008-07-30 21:15:00,103.02,103.07,103.0,103.06,669700000.0
2008-07-30 21:30:00,103.06,103.085,103.03,103.06,629200000.0
2008-07-30 21:45:00,103.06,103.1,103.05,103.08,362300000.0
2008-07-30 22:00:00,103.08,103.11,103.06,103.11,328900000.0
2008-07-30 22:15:00,103.115,103.13,103.06,103.1,567200000.0
2008-07-30 22:30:00,103.1,103.14,103.085,103.14,498100000.0
2008-07-30 22:45:00,103.14,103.15,103.064,103.105,453600000.0
2008-07-30 23:00:00,103.12,103.13,103.035,103.09,230500000.0
2008-07-30 23:15:00,103.09,103.143,103.06,103.11,481900000.0
2008-07-30 23:30:00,103.115,103.12,103.08,103.09,199000000.0
2008-07-30 23:45:00,103.09,103.115,103.045,103.08,773299998.0
2008-07-31 00:00:00,103.07,103.13,103.03,103.11,306000000.0
2008-07-31 00:15:00,103.11,103.13,103.09,103.11,415600000.0
2008-07-31 00:30:00,103.095,103.11,103.08,103.08,427700000.0
2008-07-31 00:45:00,103.08,103.1,103.055,103.09,201400000.0
2008-07-31 01:00:00,103.09,103.14,103.085,103.12,945100000.0
2008-07-31 01:15:00,103.12,103.135,103.1,103.105,867900000.0
2008-07-31 01:30:00,103.1,103.14,103.085,103.13,353900000.0
2008-07-31 01:45:00,103.12,103.195,103.12,103.165,941800000.0
2008-07-31 02:00:00,103.16,103.17,103.1,103.16,947300000.0
2008-07-31 02:15:00,103.16,103.18,103.09,103.17,923600000.0
2008-07-31 02:30:00,103.17,103.19,103.16,103.17,425800000.0
2008-07-31 02:45:00,103.18,103.18,103.09,103.1,896900000.0
2008-07-31 03:00:00,103.09,103.13,103.08,103.1,917400000.0
2008-07-31 03:15:00,103.09,103.17,103.08,103.15,596100000.0
2008-07-31 03:30:00,103.15,103.15,103.08,103.11,914800000.0
2008-07-31 03:45:00,103.1,103.13,103.09,103.11,629700000.0
2008-07-31 04:00:00,103.11,103.12,103.065,103.08,826400000.0
2008-07-31 04:15:00,103.08,103.15,103.07,103.12,650600000.0
2008-07-31 04:30:00,103.12,103.17,103.11,103.15,429300000.0
2008-07-31 04:45:00,103.15,103.16,103.09,103.1,647200000.0
2008-07-31 05:00:00,103.09,103.13,103.09,103.12,642100000.0
2008-07-31 05:15:00,103.12,103.14,103.1,103.12,374100000.0
2008-07-31 05:30:00,103.13,103.13,103.08,103.11,680500000.0
2008-07-31 05:45:00,103.11,103.15,103.11,103.13,538700000.0
2008-07-31 06:00:00,103.13,103.14,103.07,103.09,858400000.0
2008-07-31 06:15:00,103.1,103.135,103.045,103.07,812800000.0
2008-07-31 06:30:00,103.06,103.11,103.06,103.1,604100000.0
2008-07-31 06:45:00,103.1,103.12,103.06,103.07,529700000.0
2008-07-31 07:00:00,103.07,103.1,103.05,103.08,600100000.0
2008-07-31 07:15:00,103.08,103.09,103.055,103.075,469500000.0
2008-07-31 07:30:00,103.09,103.13,103.06,103.075,618200000.0
2008-07-31 07:45:00,103.08,103.18,103.06,103.17,791400000.0
2008-07-31 08:00:00,103.17,103.17,103.05,103.08,1466900000.0
2008-07-31 08:15:00,103.07,103.13,103.06,103.1,1692800000.0
2008-07-31 08:30:00,103.1,103.195,103.07,103.19,1181000000.0
2008-07-31 08:45:00,103.19,103.24,103.14,103.17,2001400000.0
2008-07-31 09:00:00,103.18,103.24,103.17,103.21,1788499999.0
2008-07-31 09:15:00,103.21,103.29,103.21,103.23,1614000005.0
2008-07-31 09:30:00,103.23,103.32,103.22,103.31,1193100000.0
2008-07-31 09:45:00,103.31,103.38,103.27,103.29,2215800000.0
2008-07-31 10:00:00,103.29,103.33,103.26,103.27,951200000.0
2008-07-31 10:15:00,103.27,103.3,103.24,103.28,989000000.0
2008-07-31 10:30:00,103.28,103.36,103.27,103.31,1896400000.0
2008-07-31 10:45:00,103.32,103.34,103.3,103.32,913000000.0
2008-07-31 11:00:00,103.32,103.33,103.255,103.28,1101000000.0
2008-07-31 11:15:00,103.28,103.33,103.26,103.28,1613100000.0
2008-07-31 11:30:00,103.28,103.33,103.26,103.31,1073700000.0
2008-07-31 11:45:00,103.31,103.365,103.3,103.36,1320300000.0
2008-07-31 12:00:00,103.36,103.38,103.305,103.36,901100000.0
2008-07-31 12:15:00,103.35,103.37,103.3,103.325,994300000.0
2008-07-31 12:30:00,103.325,103.33,103.265,103.28,968800000.0
2008-07-31 12:45:00,103.28,103.31,103.26,103.305,1153900000.0
2008-07-31 13:00:00,103.31,103.31,103.215,103.225,1253900000.0
2008-07-31 13:15:00,103.23,103.3,103.21,103.25,1204100000.0
2008-07-31 13:30:00,103.25,103.29,103.24,103.27,1056500000.0
2008-07-31 13:45:00,103.27,103.31,103.235,103.29,1033900000.0
2008-07-31 14:00:00,103.3,103.35,103.23,103.32,892500000.0
2008-07-31 14:15:00,103.32,103.4,103.31,103.35,1544500000.0
2008-07-31 14:30:00,103.34,103.37,103.245,103.28,3375399999.0
2008-07-31 14:45:00,103.285,103.37,103.26,103.35,2045000000.0
2008-07-31 15:00:00,103.345,103.41,103.33,103.37,1647900000.0
2008-07-31 15:15:00,103.37,103.39,103.33,103.35,1385300000.0
2008-07-31 15:30:00,103.35,103.37,103.205,103.235,2592200000.0
2008-07-31 15:45:00,103.24,103.27,103.18,103.22,3039599998.0
2008-07-31 16:00:00,103.22,103.25,103.095,103.115,2908499999.0
2008-07-31 16:15:00,103.12,103.18,103.08,103.12,2514600000.0
2008-07-31 16:30:00,103.13,103.21,103.125,103.145,2139200000.0
2008-07-31 16:45:00,103.145,103.2,103.1,103.11,2224800000.0
2008-07-31 17:00:00,103.1,103.14,103.07,103.09,2460800001.0
2008-07-31 17:15:00,103.09,103.14,103.07,103.13,1771200000.0
2008-07-31 17:30:00,103.12,103.16,103.025,103.09,2467700000.0
2008-07-31 17:45:00,103.09,103.15,102.99,103.06,1633249999.0
2008-07-31 18:00:00,103.055,103.08,102.97,103.0,1152900000.0
2008-07-31 18:15:00,103.0,103.02,102.96,102.98,1399500000.0
2008-07-31 18:30:00,102.98,103.03,102.91,102.94,1174900000.0
2008-07-31 18:45:00,102.95,103.03,102.94,103.0,842700000.0
2008-07-31 19:00:00,103.0,103.01,102.92,102.98,1123700000.0
2008-07-31 19:15:00,102.99,102.99,102.93,102.94,810800000.0
2008-07-31 19:30:00,102.95,102.97,102.9,102.92,600800000.0
2008-07-31 19:45:00,102.92,102.92,102.86,102.88,568700000.0
2008-07-31 20:00:00,102.88,102.91,102.845,102.87,762900000.0
2008-07-31 20:15:00,102.87,102.9,102.825,102.88,1096099999.0
2008-07-31 20:30:00,102.88,102.92,102.85,102.89,1446099996.0
2008-07-31 20:45:00,102.9,102.95,102.875,102.95,918200000.0
2008-07-31 21:00:00,102.94,103.0,102.94,103.0,759800000.0
2008-07-31 21:15:00,103.0,103.01,102.94,102.95,1055600000.0
2008-07-31 21:30:00,102.95,102.98,102.915,102.955,962700000.0
2008-07-31 21:45:00,102.95,102.98,102.92,102.98,890100000.0
2008-07-31 22:00:00,102.98,103.01,102.92,102.95,450500000.0
2008-07-31 22:15:00,102.94,102.98,102.93,102.955,276900000.0
2008-07-31 22:30:00,102.97,103.01,102.95,102.99,729900000.0
2008-07-31 22:45:00,103.0,103.05,102.98,103.02,872900000.0
2008-07-31 23:00:00,103.03,103.04,102.91,102.98,1504699984.0
2008-07-31 23:15:00,102.98,102.99,102.914,102.953,335500000.0
2008-07-31 23:30:00,102.95,103.01,102.91,102.96,879800000.0
2008-07-31 23:45:00,102.94,102.97,102.92,102.94,945399993.0
2008-08-01 00:00:00,102.92,102.98,102.92,102.95,1038200001.0
2008-08-01 00:15:00,102.97,102.98,102.95,102.95,649900000.0
2008-08-01 00:30:00,102.95,102.95,102.91,102.94,501100001.0
2008-08-01 00:45:00,102.925,102.94,102.89,102.9,810300001.0
2008-08-01 01:00:00,102.9,102.95,102.87,102.9,785400000.0
2008-08-01 01:15:00,102.9,102.9,102.855,102.88,527800000.0
2008-08-01 01:30:00,102.88,102.89,102.83,102.84,821199999.0
2008-08-01 01:45:00,102.84,102.89,102.78,102.78,1706799999.0
2008-08-01 02:00:00,102.78,102.78,102.67,102.71,2703000001.0
2008-08-01 02:15:00,102.71,102.72,102.62,102.7,1223600000.0
2008-08-01 02:30:00,102.7,102.74,102.64,102.74,2173300001.0
2008-08-01 02:45:00,102.74,102.78,102.68,102.73,798800000.0
2008-08-01 03:00:00,102.73,102.78,102.71,102.72,1463200006.0
2008-08-01 03:15:00,102.72,102.78,102.7,102.76,2193300004.0
2008-08-01 03:30:00,102.76,102.82,102.75,102.77,1446900001.0
2008-08-01 03:45:00,102.77,102.78,102.74,102.74,1505400000.0
2008-08-01 04:00:00,102.74,102.78,102.72,102.75,878300000.0
2008-08-01 04:15:00,102.76,102.79,102.74,102.76,482599999.0
2008-08-01 04:30:00,102.76,102.77,102.73,102.74,730400000.0
2008-08-01 04:45:00,102.74,102.77,102.73,102.74,497000000.0
2008-08-01 05:00:00,102.73,102.74,102.665,102.71,702900000.0
2008-08-01 05:15:00,102.72,102.72,102.67,102.7,468600000.0
2008-08-01 05:30:00,102.7,102.72,102.67,102.68,217900000.0
2008-08-01 05:45:00,102.68,102.71,102.66,102.69,620199999.0
2008-08-01 06:00:00,102.68,102.75,102.66,102.74,564500001.0
2008-08-01 06:15:00,102.74,102.75,102.63,102.63,755299999.0
2008-08-01 06:30:00,102.64,102.65,102.58,102.61,885099999.0
2008-08-01 06:45:00,102.61,102.65,102.57,102.59,906300000.0
2008-08-01 07:00:00,102.59,102.64,102.555,102.62,811200000.0
2008-08-01 07:15:00,102.62,102.63,102.53,102.54,503500000.0
2008-08-01 07:30:00,102.54,102.59,102.47,102.58,752900000.0
2008-08-01 07:45:00,102.57,102.67,102.54,102.58,691900000.0
2008-08-01 08:00:00,102.58,102.6,102.5,102.55,969400000.0
2008-08-01 08:15:00,102.55,102.58,102.45,102.55,1358300000.0
2008-08-01 08:30:00,102.55,102.58,102.445,102.45,1500000000.0
2008-08-01 08:45:00,102.45,102.47,102.38,102.46,1589500000.0
2008-08-01 09:00:00,102.46,102.49,102.335,102.43,2764700000.0
2008-08-01 09:15:00,102.42,102.6,102.4,102.55,3564400000.0
2008-08-01 09:30:00,102.55,102.64,102.515,102.6,3231800000.0
2008-08-01 09:45:00,102.6,102.65,102.535,102.62,1944400000.0
2008-08-01 10:00:00,102.63,102.635,102.54,102.61,2275600000.0
2008-08-01 10:15:00,102.605,102.64,102.59,102.6,1564500000.0
2008-08-01 10:30:00,102.6,102.65,102.57,102.65,1405300000.0
2008-08-01 10:45:00,102.65,102.67,102.605,102.625,1988000000.0
2008-08-01 11:00:00,102.625,102.66,102.61,102.63,2385400000.0
2008-08-01 11:15:00,102.63,102.68,102.6,102.65,1904600000.0
2008-08-01 11:30:00,102.65,102.69,102.64,102.645,1008400000.0
2008-08-01 11:45:00,102.64,102.68,102.62,102.63,1267600000.0
2008-08-01 12:00:00,102.63,102.67,102.615,102.64,1346500000.0
2008-08-01 12:15:00,102.635,102.67,102.56,102.63,1298600000.0
2008-08-01 12:30:00,102.63,102.65,102.575,102.61,1110300000.0
2008-08-01 12:45:00,102.61,102.64,102.59,102.625,996500000.0
2008-08-01 13:00:00,102.62,102.63,102.495,102.535,1728500000.0
2008-08-01 13:15:00,102.54,102.56,102.51,102.525,1375100000.0
2008-08-01 13:30:00,102.52,102.58,102.5,102.52,1371700000.0
2008-08-01 13:45:00,102.52,102.6,102.51,102.53,1204100000.0
2008-08-01 14:00:00,102.53,102.635,102.52,102.59,1708000000.0
2008-08-01 14:15:00,102.58,102.6,102.47,102.5,2362199994.0
2008-08-01 14:30:00,102.518,102.68,102.37,102.435,3649699999.0
2008-08-01 14:45:00,102.435,102.55,102.405,102.53,2898300000.0
2008-08-01 15:00:00,102.53,102.6,102.48,102.57,2360700000.0
2008-08-01 15:15:00,102.57,102.66,102.55,102.595,2259200000.0
2008-08-01 15:30:00,102.6,102.64,102.575,102.59,2384600000.0
2008-08-01 15:45:00,102.58,102.595,102.475,102.56,2840800000.0
2008-08-01 16:00:00,102.575,102.63,102.5,102.51,3381899996.0
2008-08-01 16:15:00,102.51,102.55,102.45,102.495,3405000000.0
2008-08-01 16:30:00,102.5,102.55,102.47,102.54,2594900000.0
2008-08-01 16:45:00,102.54,102.55,102.475,102.535,1685400000.0
2008-08-01 17:00:00,102.54,102.64,102.5,102.61,2414200000.0
2008-08-01 17:15:00,102.61,102.66,102.61,102.64,1733900000.0
2008-08-01 17:30:00,102.65,102.65,102.6,102.63,1932300000.0
2008-08-01 17:45:00,102.625,102.67,102.61,102.66,1327400000.0
2008-08-01 18:00:00,102.66,102.71,102.625,102.66,1636900000.0
2008-08-01 18:15:00,102.665,102.665,102.61,102.62,1673900000.0
2008-08-01 18:30:00,102.615,102.625,102.575,102.58,1188900000.0
2008-08-01 18:45:00,102.58,102.6,102.535,102.58,1113100000.0
2008-08-01 19:00:00,102.59,102.59,102.525,102.56,1322100000.0
2008-08-01 19:15:00,102.56,102.62,102.55,102.59,1256500000.0
2008-08-01 19:30:00,102.585,102.66,102.58,102.64,1502200000.0
2008-08-01 19:45:00,102.64,102.655,102.595,102.61,1636600000.0
2008-08-01 20:00:00,102.61,102.63,102.525,102.58,1835700000.0
2008-08-01 20:15:00,102.58,102.61,102.53,102.56,1116900000.0
2008-08-01 20:30:00,102.56,102.56,102.51,102.53,833000000.0
2008-08-01 20:45:00,102.53,102.57,102.455,102.455,1084600000.0
2008-08-01 21:00:00,102.455,102.535,102.455,102.49,1285200000.0
2008-08-01 21:15:00,102.49,102.56,102.48,102.555,610800000.0
2008-08-01 21:30:00,102.555,102.555,102.475,102.53,1274000000.0
2008-08-01 21:45:00,102.53,102.575,102.46,102.485,1008500000.0
2008-08-01 22:00:00,102.485,102.56,102.485,102.55,556900000.0
2008-08-01 22:15:00,102.545,102.57,102.505,102.55,478300000.0
2008-08-01 22:30:00,102.545,102.59,102.54,102.545,420800000.0
2008-08-01 22:45:00,102.56,102.595,102.47,102.58,313700000.0
2008-08-03 23:00:00,102.567,102.619,102.538,102.571,236600000.0
2008-08-03 23:15:00,102.565,102.596,102.534,102.543,327200000.0
2008-08-03 23:30:00,102.55,102.636,102.54,102.593,420300000.0
2008-08-03 23:45:00,102.6,102.635,102.57,102.6,411900000.0
2008-08-04 00:00:00,102.61,102.62,102.5,102.57,486700000.0
2008-08-04 00:15:00,102.53,102.58,102.5,102.55,175600000.0
2008-08-04 00:30:00,102.53,102.55,102.47,102.52,268400000.0
2008-08-04 00:45:00,102.5,102.6,102.5,102.56,584700000.0
2008-08-04 01:00:00,102.54,102.6,102.51,102.55,615600000.0
2008-08-04 01:15:00,102.55,102.56,102.51,102.53,506900000.0
2008-08-04 01:30:00,102.52,102.57,102.51,102.56,935200000.0
2008-08-04 01:45:00,102.57,102.58,102.53,102.56,274300000.0
2008-08-04 02:00:00,102.56,102.62,102.54,102.59,464400000.0
2008-08-04 02:15:00,102.59,102.605,102.548,102.59,810800000.0
2008-08-04 02:30:00,102.59,102.6,102.55,102.59,691400000.0
2008-08-04 02:45:00,102.59,102.67,102.59,102.66,1518900000.0
2008-08-04 03:00:00,102.66,102.68,102.615,102.625,782900000.0
2008-08-04 03:15:00,102.63,102.65,102.6,102.615,791400000.0
2008-08-04 03:30:00,102.62,102.63,102.595,102.6,286600000.0
2008-08-04 03:45:00,102.6,102.65,102.6,102.62,571700000.0
2008-08-04 04:00:00,102.62,102.71,102.6,102.67,922200000.0
2008-08-04 04:15:00,102.67,102.755,102.67,102.73,1594700000.0
2008-08-04 04:30:00,102.725,102.74,102.65,102.68,567600000.0
2008-08-04 04:45:00,102.68,102.7,102.636,102.695,674200000.0
2008-08-04 05:00:00,102.7,102.8,102.684,102.735,813200000.0
2008-08-04 05:15:00,102.735,102.86,102.735,102.825,995000000.0
2008-08-04 05:30:00,102.825,102.86,102.8,102.82,620200000.0
2008-08-04 05:45:00,102.82,102.86,102.78,102.815,1001500000.0
2008-08-04 06:00:00,102.81,102.825,102.76,102.77,509800000.0
2008-08-04 06:15:00,102.77,102.79,102.745,102.78,518900000.0
2008-08-04 06:30:00,102.78,102.865,102.78,102.85,513100000.0
2008-08-04 06:45:00,102.85,102.85,102.81,102.84,725400000.0
2008-08-04 07:00:00,102.84,102.9,102.83,102.9,663900000.0
2008-08-04 07:15:00,102.9,102.9,102.83,102.86,610800000.0
2008-08-04 07:30:00,102.86,102.9,102.84,102.855,688900000.0
2008-08-04 07:45:00,102.855,102.89,102.815,102.84,609200000.0
2008-08-04 08:00:00,102.845,102.845,102.735,102.75,1114900000.0
2008-08-04 08:15:00,102.74,102.78,102.735,102.745,1533700000.0
2008-08-04 08:30:00,102.75,102.8,102.725,102.75,956700000.0
2008-08-04 08:45:00,102.75,102.86,102.73,102.86,897700000.0
2008-08-04 09:00:00,102.855,102.885,102.8,102.86,983500000.0
2008-08-04 09:15:00,102.86,102.96,102.855,102.9,1478600000.0
2008-08-04 09:30:00,102.9,102.99,102.9,102.93,1646700000.0
2008-08-04 09:45:00,102.93,102.965,102.92,102.93,885800000.0
2008-08-04 10:00:00,102.93,103.03,102.92,103.02,1143700000.0
2008-08-04 10:15:00,103.02,103.09,103.005,103.04,1173200000.0
2008-08-04 10:30:00,103.05,103.13,103.05,103.09,1219200000.0
2008-08-04 10:45:00,103.09,103.1,103.035,103.06,1045000000.0
2008-08-04 11:00:00,103.06,103.06,102.985,103.02,964000000.0
2008-08-04 11:15:00,103.01,103.08,102.985,103.05,780000000.0
2008-08-04 11:30:00,103.05,103.1,103.005,103.08,672600000.0
2008-08-04 11:45:00,103.08,103.09,103.005,103.02,930800000.0
2008-08-04 12:00:00,103.025,103.07,102.995,103.05,1151200000.0
2008-08-04 12:15:00,103.05,103.05,103.01,103.03,794300000.0
2008-08-04 12:30:00,103.04,103.1,103.025,103.08,1119700000.0
2008-08-04 12:45:00,103.09,103.115,103.04,103.075,1009600000.0
2008-08-04 13:00:00,103.07,103.1,103.015,103.09,945600000.0
2008-08-04 13:15:00,103.09,103.09,103.005,103.005,495700000.0
2008-08-04 13:30:00,103.015,103.025,102.98,103.02,564800000.0
2008-08-04 13:45:00,103.02,103.06,103.01,103.01,856200000.0
2008-08-04 14:00:00,103.01,103.06,102.96,103.02,1374200000.0
2008-08-04 14:15:00,103.03,103.12,103.015,103.1,1464000000.0
2008-08-04 14:30:00,103.095,103.125,103.02,103.06,1721600000.0
2008-08-04 14:45:00,103.06,103.12,103.045,103.11,1214000000.0
2008-08-04 15:00:00,103.11,103.12,103.055,103.095,1630500000.0
2008-08-04 15:15:00,103.095,103.155,103.045,103.13,2401000000.0
2008-08-04 15:30:00,103.12,103.17,103.095,103.135,4002400000.0
2008-08-04 15:45:00,103.145,103.225,103.145,103.205,2691900000.0
2008-08-04 16:00:00,103.21,103.3,103.19,103.28,2525200000.0
2008-08-04 16:15:00,103.28,103.44,103.275,103.35,2596000000.0
2008-08-04 16:30:00,103.345,103.405,103.32,103.385,1875100000.0
2008-08-04 16:45:00,103.38,103.385,103.275,103.28,2131600000.0
2008-08-04 17:00:00,103.28,103.35,103.27,103.31,1989600000.0
2008-08-04 17:15:00,103.31,103.34,103.26,103.32,1714900000.0
2008-08-04 17:30:00,103.33,103.34,103.13,103.14,2639100000.0
2008-08-04 17:45:00,103.14,103.185,103.105,103.15,2401100000.0
2008-08-04 18:00:00,103.15,103.19,103.095,103.155,1130300000.0
2008-08-04 18:15:00,103.155,103.2,103.14,103.15,1096600000.0
2008-08-04 18:30:00,103.145,103.19,103.125,103.19,792900000.0
2008-08-04 18:45:00,103.18,103.205,103.16,103.16,913200000.0
2008-08-04 19:00:00,103.16,103.21,103.155,103.17,976000000.0
2008-08-04 19:15:00,103.17,103.17,103.11,103.16,1050600000.0
2008-08-04 19:30:00,103.155,103.21,103.14,103.2,1037500000.0
2008-08-04 19:45:00,103.2,103.23,103.18,103.2,631900000.0
2008-08-04 20:00:00,103.21,103.3,103.2,103.28,706100000.0
2008-08-04 20:15:00,103.28,103.36,103.28,103.35,814800000.0
2008-08-04 20:30:00,103.345,103.35,103.3,103.31,831300000.0
2008-08-04 20:45:00,103.305,103.34,103.28,103.32,1082800000.0
2008-08-04 21:00:00,103.32,103.34,103.3,103.315,798100000.0
2008-08-04 21:15:00,103.31,103.36,103.29,103.34,817000000.0
2008-08-04 21:30:00,103.335,103.345,103.3,103.315,652700000.0
2008-08-04 21:45:00,103.32,103.36,103.3,103.33,629300000.0
2008-08-04 22:00:00,103.33,103.37,103.305,103.33,679700000.0
2008-08-04 22:15:00,103.33,103.345,103.28,103.32,523700000.0
2008-08-04 22:30:00,103.31,103.34,103.28,103.295,368600000.0
2008-08-04 22:45:00,103.29,103.3,103.255,103.275,366200000.0
2008-08-04 23:00:00,103.275,103.28,103.215,103.22,1791500024.0
2008-08-04 23:15:00,103.22,103.27,103.2,103.24,1016400030.0
2008-08-04 23:30:00,103.23,103.24,103.175,103.185,525900000.0
2008-08-04 23:45:00,103.18,103.23,103.155,103.2,928200000.0
2008-08-05 00:00:00,103.195,103.22,103.185,103.22,381000000.0
2008-08-05 00:15:00,103.22,103.24,103.2,103.21,460700000.0
2008-08-05 00:30:00,103.21,103.22,103.15,103.16,462700000.0
2008-08-05 00:45:00,103.16,103.21,103.16,103.2,533500000.0
2008-08-05 01:00:00,103.2,103.235,103.17,103.21,454800000.0
2008-08-05 01:15:00,103.205,103.215,103.17,103.18,403500000.0
2008-08-05 01:30:00,103.18,103.21,103.17,103.21,533200000.0
2008-08-05 01:45:00,103.2,103.225,103.16,103.17,435800000.0
2008-08-05 02:00:00,103.17,103.18,103.07,103.07,538200000.0
2008-08-05 02:15:00,103.07,103.105,103.04,103.09,631600000.0
2008-08-05 02:30:00,103.09,103.105,103.05,103.05,1104700000.0
2008-08-05 02:45:00,103.06,103.11,103.04,103.09,1249700000.0
2008-08-05 03:00:00,103.1,103.1,103.025,103.055,837100000.0
2008-08-05 03:15:00,103.05,103.09,103.035,103.07,600700000.0
2008-08-05 03:30:00,103.07,103.1,103.02,103.04,1003800000.0
2008-08-05 03:45:00,103.035,103.05,103.01,103.03,794700000.0
2008-08-05 04:00:00,103.03,103.06,103.01,103.045,520600000.0
2008-08-05 04:15:00,103.045,103.055,103.02,103.05,572800000.0
2008-08-05 04:30:00,103.045,103.07,103.03,103.03,452400000.0
2008-08-05 04:45:00,103.03,103.04,103.01,103.03,329600000.0
2008-08-05 05:00:00,103.03,103.04,102.978,103.01,728600000.0
2008-08-05 05:15:00,103.0,103.02,102.965,103.0,965400000.0
2008-08-05 05:30:00,103.0,103.035,102.964,103.02,918800000.0
2008-08-05 05:45:00,103.02,103.055,103.01,103.02,946900000.0
2008-08-05 06:00:00,103.03,103.04,103.005,103.015,754700000.0
2008-08-05 06:15:00,103.015,103.02,102.96,102.97,1636500000.0
2008-08-05 06:30:00,102.97,103.06,102.95,102.98,2372300000.0
2008-08-05 06:45:00,102.98,102.99,102.915,102.96,1821600000.0
2008-08-05 07:00:00,102.96,103.0,102.94,102.99,2136500000.0
2008-08-05 07:15:00,103.0,103.01,102.93,102.94,1612500000.0
2008-08-05 07:30:00,102.94,102.95,102.84,102.86,1514100000.0
2008-08-05 07:45:00,102.85,102.88,102.81,102.83,1643200000.0
2008-08-05 08:00:00,102.84,102.86,102.78,102.85,2285900000.0
2008-08-05 08:15:00,102.845,102.875,102.815,102.86,3929400000.0
2008-08-05 08:30:00,102.86,102.87,102.68,102.72,2809200000.0
2008-08-05 08:45:00,102.72,102.745,102.62,102.65,2555800000.0
2008-08-05 09:00:00,102.66,102.66,102.45,102.48,4871100000.0
2008-08-05 09:15:00,102.48,102.61,102.47,102.6,3899000000.0
2008-08-05 09:30:00,102.6,102.6,102.45,102.495,3785300000.0
2008-08-05 09:45:00,102.495,102.56,102.42,102.44,3394200000.0
2008-08-05 10:00:00,102.44,102.5,102.42,102.48,2377700000.0
2008-08-05 10:15:00,102.48,102.55,102.45,102.53,2566600000.0
2008-08-05 10:30:00,102.53,102.63,102.445,102.47,3670900000.0
2008-08-05 10:45:00,102.47,102.66,102.435,102.61,3427600000.0
2008-08-05 11:00:00,102.61,102.69,102.585,102.63,3954400000.0
2008-08-05 11:15:00,102.63,102.64,102.49,102.52,2200400000.0
2008-08-05 11:30:00,102.51,102.51,102.4,102.49,3018500002.0
2008-08-05 11:45:00,102.49,102.53,102.44,102.44,3483600000.0
2008-08-05 12:00:00,102.44,102.45,102.36,102.38,2870100000.0
2008-08-05 12:15:00,102.38,102.45,102.36,102.43,3175600000.0
2008-08-05 12:30:00,102.43,102.47,102.375,102.41,2578800000.0
2008-08-05 12:45:00,102.41,102.43,102.345,102.38,1727800000.0
2008-08-05 13:00:00,102.38,102.395,102.27,102.28,1684800000.0
2008-08-05 13:15:00,102.27,102.35,102.22,102.31,2090300000.0
2008-08-05 13:30:00,102.31,102.4,102.3,102.34,3828800000.0
2008-08-05 13:45:00,102.34,102.43,102.32,102.43,2525200000.0
2008-08-05 14:00:00,102.43,102.46,102.38,102.42,2070500000.0
2008-08-05 14:15:00,102.42,102.44,102.34,102.4,2468900000.0
2008-08-05 14:30:00,102.4,102.49,102.38,102.47,3140300000.0
2008-08-05 14:45:00,102.465,102.48,102.405,102.45,2208000000.0
2008-08-05 15:00:00,102.45,102.52,102.44,102.51,1957700000.0
2008-08-05 15:15:00,102.52,102.57,102.5,102.56,1863000000.0
2008-08-05 15:30:00,102.56,102.64,102.56,102.63,1527900000.0
2008-08-05 15:45:00,102.63,102.64,102.57,102.6,1660900000.0
2008-08-05 16:00:00,102.595,102.645,102.545,102.56,2467000000.0
2008-08-05 16:15:00,102.56,102.61,102.535,102.6,2397700000.0
2008-08-05 16:30:00,102.59,102.6,102.49,102.5,2171600000.0
2008-08-05 16:45:00,102.5,102.58,102.47,102.56,1688300000.0
2008-08-05 17:00:00,102.56,102.58,102.47,102.49,2338400000.0
2008-08-05 17:15:00,102.49,102.52,102.47,102.49,1778500000.0
2008-08-05 17:30:00,102.49,102.57,102.46,102.52,3351700000.0
2008-08-05 17:45:00,102.52,102.63,102.47,102.57,1831500000.0
2008-08-05 18:00:00,102.58,102.64,102.535,102.55,1514900000.0
2008-08-05 18:15:00,102.55,102.67,102.535,102.66,1931800000.0
2008-08-05 18:30:00,102.66,102.66,102.59,102.64,1219600000.0
2008-08-05 18:45:00,102.64,102.69,102.62,102.68,873800000.0
2008-08-05 19:00:00,102.68,102.72,102.67,102.7,917000000.0
2008-08-05 19:15:00,102.71,102.73,102.665,102.69,930400000.0
2008-08-05 19:30:00,102.69,102.74,102.63,102.65,1692200000.0
2008-08-05 19:45:00,102.65,102.69,102.635,102.69,2439900000.0
2008-08-05 20:00:00,102.69,102.86,102.61,102.81,2725400000.0
2008-08-05 20:15:00,102.8,102.82,102.57,102.63,4862999998.0
2008-08-05 20:30:00,102.63,102.66,102.54,102.57,4311300000.0
2008-08-05 20:45:00,102.57,102.69,102.55,102.655,3543400000.0
2008-08-05 21:00:00,102.655,102.68,102.61,102.65,1654200000.0
2008-08-05 21:15:00,102.655,102.68,102.62,102.67,1035300000.0
2008-08-05 21:30:00,102.67,102.72,102.635,102.71,1533700000.0
2008-08-05 21:45:00,102.71,102.72,102.62,102.69,1232500000.0
2008-08-05 22:00:00,102.69,102.71,102.66,102.66,1087600000.0
2008-08-05 22:15:00,102.66,102.685,102.645,102.67,841000000.0
2008-08-05 22:30:00,102.67,102.715,102.64,102.7,954500000.0
2008-08-05 22:45:00,102.7,102.78,102.69,102.735,648200000.0
2008-08-05 23:00:00,102.735,102.75,102.675,102.7,1893000021.0
2008-08-05 23:15:00,102.69,102.73,102.665,102.69,489299999.0
2008-08-05 23:30:00,102.69,102.705,102.655,102.68,437500000.0
2008-08-05 23:45:00,102.68,102.705,102.635,102.655,438300000.0
2008-08-06 00:00:00,102.66,102.685,102.65,102.68,231500000.0
2008-08-06 00:15:00,102.67,102.75,102.665,102.72,691000000.0
2008-08-06 00:30:00,102.72,102.735,102.673,102.715,387300000.0
2008-08-06 00:45:00,102.705,102.72,102.665,102.71,358300000.0
2008-08-06 01:00:00,102.71,102.79,102.7,102.76,912900000.0
2008-08-06 01:15:00,102.755,102.78,102.73,102.765,314400000.0
2008-08-06 01:30:00,102.78,102.8,102.755,102.79,410400000.0
2008-08-06 01:45:00,102.79,102.81,102.77,102.8,361400000.0
2008-08-06 02:00:00,102.79,102.9,102.775,102.88,771000000.0
2008-08-06 02:15:00,102.88,102.915,102.86,102.905,512300000.0
2008-08-06 02:30:00,102.91,102.93,102.89,102.91,576400000.0
2008-08-06 02:45:00,102.895,102.91,102.85,102.87,984500000.0
2008-08-06 03:00:00,102.87,102.9,102.85,102.895,792500000.0
2008-08-06 03:15:00,102.89,102.91,102.86,102.87,942600000.0
2008-08-06 03:30:00,102.86,102.88,102.76,102.81,878300000.0
2008-08-06 03:45:00,102.81,102.87,102.81,102.86,485900000.0
2008-08-06 04:00:00,102.86,102.92,102.845,102.9,1000200000.0
2008-08-06 04:15:00,102.9,102.925,102.88,102.9,453900000.0
2008-08-06 04:30:00,102.9,102.94,102.89,102.925,566500000.0
2008-08-06 04:45:00,102.925,102.94,102.88,102.88,975100000.0
2008-08-06 05:00:00,102.88,102.9,102.87,102.885,1279200000.0
2008-08-06 05:15:00,102.89,102.92,102.87,102.91,1182200000.0
2008-08-06 05:30:00,102.92,102.97,102.905,102.935,1091000000.0
2008-08-06 05:45:00,102.935,102.99,102.91,102.92,963800000.0
2008-08-06 06:00:00,102.93,102.95,102.885,102.91,1274600000.0
2008-08-06 06:15:00,102.91,102.95,102.9,102.915,1391200000.0
2008-08-06 06:30:00,102.92,102.94,102.905,102.925,1149500000.0
2008-08-06 06:45:00,102.925,102.96,102.9,102.94,959200000.0
2008-08-06 07:00:00,102.94,102.96,102.91,102.93,1341200000.0
2008-08-06 07:15:00,102.93,102.94,102.885,102.89,1398500000.0
2008-08-06 07:30:00,102.89,102.97,102.875,102.935,3636700000.0
2008-08-06 07:45:00,102.94,103.02,102.92,102.98,3595500000.0
2008-08-06 08:00:00,102.98,103.07,102.96,103.045,3659400000.0
2008-08-06 08:15:00,103.045,103.08,102.99,103.07,4762500000.0
2008-08-06 08:30:00,103.07,103.17,103.05,103.13,2652400000.0
2008-08-06 08:45:00,103.13,103.15,103.025,103.04,2647400000.0
2008-08-06 09:00:00,103.035,103.12,103.02,103.1,2664300000.0
2008-08-06 09:15:00,103.1,103.14,103.075,103.14,2715000000.0
2008-08-06 09:30:00,103.14,103.15,103.045,103.06,2894500000.0
2008-08-06 09:45:00,103.06,103.11,103.04,103.06,1673600000.0
2008-08-06 10:00:00,103.06,103.13,103.06,103.1,2320400000.0
2008-08-06 10:15:00,103.1,103.15,103.065,103.1,2521800000.0
2008-08-06 10:30:00,103.1,103.11,102.985,103.02,2582400000.0
2008-08-06 10:45:00,103.02,103.04,103.0,103.01,2157100000.0
2008-08-06 11:00:00,103.01,103.08,102.95,103.08,2318000000.0
2008-08-06 11:15:00,103.08,103.11,103.06,103.08,3434600000.0
2008-08-06 11:30:00,103.08,103.14,103.06,103.12,1782600000.0
2008-08-06 11:45:00,103.12,103.265,103.11,103.25,3316300000.0
2008-08-06 12:00:00,103.25,103.25,103.03,103.11,3108400000.0
2008-08-06 12:15:00,103.11,103.13,103.08,103.12,1725600000.0
2008-08-06 12:30:00,103.12,103.14,103.09,103.12,1047200000.0
2008-08-06 12:45:00,103.12,103.19,103.1,103.19,1732400000.0
2008-08-06 13:00:00,103.19,103.19,103.1,103.12,2091300000.0
2008-08-06 13:15:00,103.12,103.16,103.07,103.12,1247300000.0
2008-08-06 13:30:00,103.12,103.16,103.095,103.14,2217600000.0
2008-08-06 13:45:00,103.14,103.18,103.125,103.16,2787900000.0
2008-08-06 14:00:00,103.16,103.23,103.155,103.205,3850200000.0
2008-08-06 14:15:00,103.205,103.21,103.15,103.2,4343200000.0
2008-08-06 14:30:00,103.2,103.2,103.115,103.14,4483100000.0
2008-08-06 14:45:00,103.14,103.15,103.055,103.06,4416200000.0
2008-08-06 15:00:00,103.06,103.095,102.95,103.01,5705300000.0
2008-08-06 15:15:00,103.01,103.08,102.98,103.01,5513900000.0
2008-08-06 15:30:00,103.01,103.11,102.995,103.07,6270600000.0
2008-08-06 15:45:00,103.075,103.23,103.055,103.15,4426800001.0
2008-08-06 16:00:00,103.15,103.2,103.12,103.15,3782000000.0
2008-08-06 16:15:00,103.15,103.19,103.115,103.15,3741500000.0
2008-08-06 16:30:00,103.155,103.19,103.09,103.09,5659000000.0
2008-08-06 16:45:00,103.09,103.14,103.06,103.08,4989300000.0
2008-08-06 17:00:00,103.08,103.14,103.065,103.09,3485300000.0
2008-08-06 17:15:00,103.09,103.1,103.005,103.09,4286300000.0
2008-08-06 17:30:00,103.09,103.17,103.075,103.12,4972000000.0
2008-08-06 17:45:00,103.12,103.18,103.115,103.16,5140400001.0
2008-08-06 18:00:00,103.16,103.23,103.16,103.19,3294600000.0
2008-08-06 18:15:00,103.19,103.29,103.19,103.28,2089000000.0
2008-08-06 18:30:00,103.28,103.455,103.27,103.38,1856500000.0
2008-08-06 18:45:00,103.37,103.39,103.32,103.32,2678900000.0
2008-08-06 19:00:00,103.32,103.36,103.31,103.34,1627600000.0
2008-08-06 19:15:00,103.34,103.39,103.32,103.37,2375900000.0
2008-08-06 19:30:00,103.37,103.39,103.32,103.34,1956300000.0
2008-08-06 19:45:00,103.35,103.37,103.31,103.35,1766200000.0
2008-08-06 20:00:00,103.35,103.36,103.31,103.33,1369500000.0
2008-08-06 20:15:00,103.33,103.34,103.29,103.3,1125000000.0
2008-08-06 20:30:00,103.29,103.33,103.28,103.31,1946800000.0
2008-08-06 20:45:00,103.31,103.345,103.27,103.33,2743848000.0
2008-08-06 21:00:00,103.33,103.43,103.295,103.43,2187900000.0
2008-08-06 21:15:00,103.43,103.47,103.375,103.43,1025600000.0
2008-08-06 21:30:00,103.43,103.46,103.38,103.435,983300000.0
2008-08-06 21:45:00,103.435,103.57,103.41,103.57,721300000.0
2008-08-06 22:00:00,103.56,103.65,103.56,103.6,1299200000.0
2008-08-06 22:15:00,103.595,103.62,103.55,103.56,575300000.0
2008-08-06 22:30:00,103.55,103.56,103.5,103.53,564100000.0
2008-08-06 22:45:00,103.53,103.58,103.52,103.55,558900000.0
2008-08-06 23:00:00,103.555,103.565,103.45,103.48,2206600000.0
2008-08-06 23:15:00,103.5,103.525,103.425,103.44,799100000.0
2008-08-06 23:30:00,103.405,103.505,103.4,103.46,1043400000.0
2008-08-06 23:45:00,103.46,103.5,103.435,103.45,1227700000.0
2008-08-07 00:00:00,103.45,103.45,103.32,103.35,1982600000.0
2008-08-07 00:15:00,103.35,103.39,103.305,103.39,1296300000.0
2008-08-07 00:30:00,103.38,103.43,103.345,103.4,1505299998.0
2008-08-07 00:45:00,103.41,103.5,103.4,103.48,2380499999.0
2008-08-07 01:00:00,103.475,103.49,103.43,103.44,904200000.0
2008-08-07 01:15:00,103.435,103.47,103.36,103.41,831599996.0
2008-08-07 01:30:00,103.41,103.45,103.4,103.44,661800000.0
2008-08-07 01:45:00,103.44,103.45,103.355,103.39,577300000.0
2008-08-07 02:00:00,103.39,103.395,103.32,103.365,940900000.0
2008-08-07 02:15:00,103.37,103.39,103.33,103.36,1013200000.0
2008-08-07 02:30:00,103.36,103.395,103.33,103.38,629900000.0
2008-08-07 02:45:00,103.38,103.41,103.31,103.36,615600000.0
2008-08-07 03:00:00,103.36,103.39,103.28,103.28,1312200000.0
2008-08-07 03:15:00,103.28,103.38,103.27,103.36,726400000.0
2008-08-07 03:30:00,103.37,103.47,103.36,103.41,2249000000.0
2008-08-07 03:45:00,103.42,103.47,103.405,103.42,2332200000.0
2008-08-07 04:00:00,103.42,103.48,103.415,103.46,1995200000.0
2008-08-07 04:15:00,103.46,103.51,103.44,103.49,1934500000.0
2008-08-07 04:30:00,103.49,103.5,103.435,103.46,1843600000.0
2008-08-07 04:45:00,103.46,103.48,103.44,103.47,1105300000.0
2008-08-07 05:00:00,103.47,103.48,103.445,103.48,1325500000.0
2008-08-07 05:15:00,103.48,103.5,103.435,103.48,1388100000.0
2008-08-07 05:30:00,103.48,103.49,103.46,103.49,877600000.0
2008-08-07 05:45:00,103.49,103.5,103.44,103.48,1027600000.0
2008-08-07 06:00:00,103.48,103.49,103.44,103.48,823700000.0
2008-08-07 06:15:00,103.48,103.57,103.45,103.57,912100000.0
2008-08-07 06:30:00,103.565,103.6,103.5,103.54,462300000.0
2008-08-07 06:45:00,103.54,103.62,103.525,103.615,568500000.0
2008-08-07 07:00:00,103.63,103.65,103.555,103.56,472500000.0
2008-08-07 07:15:00,103.56,103.61,103.56,103.585,719700000.0
2008-08-07 07:30:00,103.59,103.65,103.58,103.625,953000000.0
2008-08-07 07:45:00,103.625,103.7,103.605,103.68,1300400000.0
2008-08-07 08:00:00,103.68,103.78,103.68,103.76,2707500000.0
2008-08-07 08:15:00,103.76,103.765,103.665,103.72,2481400000.0
2008-08-07 08:30:00,103.72,103.78,103.7,103.76,1442400000.0
2008-08-07 08:45:00,103.76,103.77,103.69,103.7,1083500000.0
2008-08-07 09:00:00,103.7,103.74,103.64,103.66,1490400000.0
2008-08-07 09:15:00,103.66,103.7,103.635,103.68,2414200000.0
2008-08-07 09:30:00,103.68,103.7,103.605,103.61,2541800000.0
2008-08-07 09:45:00,103.61,103.66,103.59,103.65,1393900000.0
2008-08-07 10:00:00,103.65,103.7,103.62,103.67,1595000000.0
2008-08-07 10:15:00,103.67,103.7,103.64,103.66,1063400000.0
2008-08-07 10:30:00,103.67,103.7,103.63,103.65,859600000.0
2008-08-07 10:45:00,103.65,103.73,103.65,103.71,1391500000.0
2008-08-07 11:00:00,103.71,103.77,103.7,103.7,1061300000.0
2008-08-07 11:15:00,103.7,103.76,103.68,103.73,1829100000.0
2008-08-07 11:30:00,103.73,103.77,103.66,103.71,1196900000.0
2008-08-07 11:45:00,103.71,103.72,103.65,103.65,1143300000.0
2008-08-07 12:00:00,103.65,103.7,103.63,103.675,779700000.0
2008-08-07 12:15:00,103.68,103.7,103.605,103.65,1936800000.0
2008-08-07 12:30:00,103.65,103.68,103.6,103.66,1799600000.0
2008-08-07 12:45:00,103.66,103.705,103.625,103.69,1306700000.0
2008-08-07 13:00:00,103.69,103.705,103.65,103.67,937800000.0
2008-08-07 13:15:00,103.67,103.725,103.645,103.67,924500000.0
2008-08-07 13:30:00,103.67,103.705,103.635,103.655,865200000.0
2008-08-07 13:45:00,103.65,103.66,103.595,103.6,2385900000.0
2008-08-07 14:00:00,103.6,103.67,103.59,103.625,3831930000.0
2008-08-07 14:15:00,103.625,103.69,103.61,103.64,4468700000.0
2008-08-07 14:30:00,103.65,103.725,103.405,103.42,4559200001.0
2008-08-07 14:45:00,103.42,103.46,103.22,103.25,5896300000.0
2008-08-07 15:00:00,103.25,103.35,103.21,103.28,5195400000.0
2008-08-07 15:15:00,103.29,103.34,103.145,103.33,4710700001.0
2008-08-07 15:30:00,103.33,103.345,103.23,103.24,4797500000.0
2008-08-07 15:45:00,103.245,103.29,103.195,103.27,3913200000.0
2008-08-07 16:00:00,103.27,103.32,103.12,103.23,6323000000.0
2008-08-07 16:15:00,103.24,103.29,103.2,103.26,4833500000.0
2008-08-07 16:30:00,103.265,103.39,103.26,103.37,4502500000.0
2008-08-07 16:45:00,103.37,103.435,103.3,103.4,3775000000.0
2008-08-07 17:00:00,103.4,103.415,103.3,103.32,3948500000.0
2008-08-07 17:15:00,103.32,103.35,103.26,103.28,2563500000.0
2008-08-07 17:30:00,103.29,103.29,103.11,103.13,3616300000.0
2008-08-07 17:45:00,103.13,103.14,103.0,103.07,4653600000.0
2008-08-07 18:00:00,103.07,103.1,103.0,103.07,1842900000.0
2008-08-07 18:15:00,103.07,103.1,103.04,103.06,1741700000.0
2008-08-07 18:30:00,103.06,103.08,103.02,103.07,3049700000.0
2008-08-07 18:45:00,103.065,103.09,103.025,103.075,3708900000.0
2008-08-07 19:00:00,103.07,103.12,103.025,103.06,3156100000.0
2008-08-07 19:15:00,103.06,103.075,103.015,103.06,1936900000.0
2008-08-07 19:30:00,103.06,103.06,102.935,102.98,2397600000.0
2008-08-07 19:45:00,102.97,103.035,102.97,103.0,1484100000.0
2008-08-07 20:00:00,102.995,103.01,102.955,103.0,1455300000.0
2008-08-07 20:15:00,103.0,103.03,102.965,103.0,1633400000.0
2008-08-07 20:30:00,103.0,103.025,102.955,103.02,963500000.0
2008-08-07 20:45:00,103.02,103.03,102.955,102.99,1694000000.0
2008-08-07 21:00:00,102.99,103.06,102.99,103.03,937300000.0
2008-08-07 21:15:00,103.03,103.04,102.955,103.005,566000000.0
2008-08-07 21:30:00,103.005,103.065,102.99,103.01,1333000000.0
2008-08-07 21:45:00,103.01,103.035,102.985,103.0,1165400000.0
2008-08-07 22:00:00,102.995,103.02,102.96,102.98,838100000.0
2008-08-07 22:15:00,102.985,103.005,102.955,103.0,802200000.0
2008-08-07 22:30:00,102.99,103.06,102.975,103.03,628400000.0
2008-08-07 22:45:00,103.03,103.035,102.955,102.99,541900000.0
2008-08-07 23:00:00,102.99,103.0,102.85,102.99,2837199998.0
2008-08-07 23:15:00,102.99,103.1,102.955,103.035,1289399988.0
2008-08-07 23:30:00,103.04,103.065,102.995,103.02,869600000.0
2008-08-07 23:45:00,103.01,103.025,102.98,103.02,512400000.0
2008-08-08 00:00:00,103.02,103.04,103.0,103.01,535100000.0
2008-08-08 00:15:00,103.02,103.05,103.0,103.04,556900000.0
2008-08-08 00:30:00,103.035,103.05,102.965,103.01,925900000.0
2008-08-08 00:45:00,103.01,103.1,103.01,103.08,1041300000.0
2008-08-08 01:00:00,103.08,103.1,103.025,103.05,731200000.0
2008-08-08 01:15:00,103.05,103.07,103.0,103.01,334500000.0
2008-08-08 01:30:00,103.01,103.04,102.97,102.97,873500000.0
2008-08-08 01:45:00,102.97,102.99,102.89,102.9,1442000000.0
2008-08-08 02:00:00,102.9,102.95,102.655,102.68,3532900000.0
2008-08-08 02:15:00,102.665,102.71,102.4,102.44,5427800001.0
2008-08-08 02:30:00,102.44,102.67,102.44,102.66,3855700003.0
2008-08-08 02:45:00,102.66,102.77,102.61,102.68,3615099999.0
2008-08-08 03:00:00,102.68,102.69,102.59,102.6,2823200004.0
2008-08-08 03:15:00,102.6,102.64,102.41,102.61,4748800002.0
2008-08-08 03:30:00,102.61,102.705,102.54,102.59,3701100002.0
2008-08-08 03:45:00,102.595,102.665,102.57,102.665,2303500000.0
2008-08-08 04:00:00,102.67,102.69,102.6,102.675,2097800001.0
2008-08-08 04:15:00,102.68,102.69,102.54,102.58,1326800000.0
2008-08-08 04:30:00,102.58,102.615,102.47,102.52,2251700000.0
2008-08-08 04:45:00,102.515,102.625,102.51,102.575,1856700002.0
2008-08-08 05:00:00,102.57,102.59,102.51,102.53,2446500003.0
2008-08-08 05:15:00,102.53,102.555,102.355,102.53,2360800000.0
2008-08-08 05:30:00,102.53,102.605,102.49,102.58,1941200000.0
2008-08-08 05:45:00,102.59,102.61,102.54,102.54,1509100001.0
2008-08-08 06:00:00,102.54,102.6,102.54,102.56,1298700000.0
2008-08-08 06:15:00,102.565,102.65,102.53,102.63,2511900000.0
2008-08-08 06:30:00,102.625,102.64,102.52,102.52,1275300000.0
2008-08-08 06:45:00,102.52,102.555,102.5,102.54,2605000001.0
2008-08-08 07:00:00,102.54,102.62,102.51,102.58,1679300000.0
2008-08-08 07:15:00,102.58,102.615,102.54,102.6,1450000000.0
2008-08-08 07:30:00,102.61,102.67,102.58,102.66,1459700000.0
2008-08-08 07:45:00,102.655,102.67,102.49,102.6,1801600001.0
2008-08-08 08:00:00,102.6,102.63,102.54,102.56,3330300001.0
2008-08-08 08:15:00,102.56,102.58,102.5,102.54,4874600006.0
2008-08-08 08:30:00,102.54,102.67,102.53,102.62,4645300000.0
2008-08-08 08:45:00,102.62,102.665,102.43,102.52,4758600001.0
2008-08-08 09:00:00,102.53,102.53,102.325,102.438,2995200001.0
2008-08-08 09:15:00,102.431,102.485,102.251,102.374,1181700000.0
2008-08-08 09:30:00,102.361,102.468,102.301,102.364,1668900000.0
2008-08-08 09:45:00,102.375,102.495,102.325,102.387,1564100000.0
2008-08-08 10:00:00,102.38,102.527,102.353,102.42,1872900000.0
2008-08-08 10:15:00,102.445,102.471,102.351,102.409,2779100000.0
2008-08-08 10:30:00,102.416,102.42,102.312,102.354,1900900000.0
2008-08-08 10:45:00,102.344,102.394,102.213,102.23,2465600000.0
2008-08-08 11:00:00,102.207,102.234,102.102,102.15,2209900000.0
2008-08-08 11:15:00,102.113,102.206,102.058,102.098,2451500000.0
2008-08-08 11:30:00,102.098,102.118,101.918,102.063,2710500000.0
2008-08-08 11:45:00,102.075,102.081,101.873,101.936,2613000000.0
2008-08-08 12:00:00,101.931,102.024,101.915,101.982,2117500000.0
2008-08-08 12:15:00,101.99,102.024,101.897,101.952,1941200000.0
2008-08-08 12:30:00,101.925,101.975,101.847,101.914,1912800000.0
2008-08-08 12:45:00,101.88,102.004,101.849,101.991,1743700000.0
2008-08-08 13:00:00,101.972,102.012,101.912,101.965,1700200000.0
2008-08-08 13:15:00,101.958,101.972,101.855,101.903,2097700000.0
2008-08-08 13:30:00,101.913,102.045,101.83,101.993,2197600000.0
2008-08-08 13:45:00,101.982,102.198,101.866,101.97,2456000000.0
2008-08-08 14:00:00,101.97,102.03,101.93,101.99,6307800000.0
2008-08-08 14:15:00,101.99,102.1,101.98,102.03,4622700000.0
2008-08-08 14:30:00,102.03,102.06,101.895,101.97,3217000000.0
2008-08-08 14:45:00,101.97,102.12,101.965,102.08,3820000002.0
2008-08-08 15:00:00,102.08,102.11,102.005,102.01,3094100000.0
2008-08-08 15:15:00,102.0,102.1,101.98,101.99,2581100000.0
2008-08-08 15:30:00,101.98,102.01,101.89,101.905,2545100000.0
2008-08-08 15:45:00,101.9,102.0,101.77,101.77,4057200000.0
2008-08-08 16:00:00,101.775,101.9,101.765,101.85,5073000000.0
2008-08-08 16:15:00,101.84,102.06,101.81,101.99,3313200000.0
2008-08-08 16:30:00,101.99,101.99,101.88,101.9,2055600000.0
2008-08-08 16:45:00,101.9,101.94,101.87,101.87,2133500000.0
2008-08-08 17:00:00,101.86,101.9,101.81,101.83,2692600000.0
2008-08-08 17:15:00,101.82,101.835,101.74,101.81,2377200000.0
2008-08-08 17:30:00,101.82,101.93,101.795,101.9,2874700000.0
2008-08-08 17:45:00,101.9,101.93,101.79,101.9,3140900000.0
2008-08-08 18:00:00,101.91,102.03,101.91,101.98,1669400000.0
2008-08-08 18:15:00,101.965,102.01,101.91,101.92,1716400000.0
2008-08-08 18:30:00,101.92,102.02,101.89,101.98,1047700000.0
2008-08-08 18:45:00,101.98,102.12,101.955,102.12,1250600000.0
2008-08-08 19:00:00,102.12,102.15,102.05,102.05,1499300000.0
2008-08-08 19:15:00,102.05,102.06,101.97,101.97,825600000.0
2008-08-08 19:30:00,101.97,102.04,101.96,102.03,988400000.0
2008-08-08 19:45:00,102.03,102.03,101.98,102.0,901600000.0
2008-08-08 20:00:00,102.0,102.01,101.965,101.98,835200000.0
2008-08-08 20:15:00,101.99,102.08,101.98,102.05,1050700000.0
2008-08-08 20:30:00,102.05,102.06,102.02,102.04,988100000.0
2008-08-08 20:45:00,102.05,102.06,101.94,101.94,1114600000.0
2008-08-08 21:00:00,101.94,101.99,101.83,101.83,989100000.0
2008-08-08 21:15:00,101.83,101.96,101.8,101.9,1032400000.0
2008-08-08 21:30:00,101.9,101.935,101.87,101.9,814300000.0
2008-08-08 21:45:00,101.91,101.975,101.9,101.96,794500000.0
2008-08-08 22:00:00,101.96,102.03,101.895,101.91,551200000.0
2008-08-08 22:15:00,101.91,101.97,101.9,101.9,441300000.0
2008-08-08 22:30:00,101.905,101.92,101.835,101.845,659500000.0
2008-08-08 22:45:00,101.845,101.88,101.765,101.795,808500000.0
2008-08-10 23:00:00,101.645,101.839,101.452,101.645,382500000.0
2008-08-10 23:15:00,101.672,101.903,101.614,101.752,525700000.0
2008-08-10 23:30:00,101.756,101.788,101.735,101.75,360600000.0
2008-08-10 23:45:00,101.75,101.81,101.705,101.79,424800000.0
2008-08-11 00:00:00,101.79,101.83,101.695,101.81,1111700000.0
2008-08-11 00:15:00,101.81,101.82,101.74,101.79,816500000.0
2008-08-11 00:30:00,101.79,101.8,101.665,101.71,1337300000.0
2008-08-11 00:45:00,101.7,101.74,101.61,101.66,2436899996.0
2008-08-11 01:00:00,101.66,101.67,101.57,101.59,4005800011.0
2008-08-11 01:15:00,101.58,101.64,101.51,101.55,3127799989.0
2008-08-11 01:30:00,101.55,101.55,101.41,101.42,2550900001.0
2008-08-11 01:45:00,101.42,101.42,101.08,101.18,6648299996.0
2008-08-11 02:00:00,101.18,101.405,101.17,101.35,3941100004.0
2008-08-11 02:15:00,101.36,101.55,101.31,101.525,2789600000.0
2008-08-11 02:30:00,101.53,101.535,101.395,101.465,2080100000.0
2008-08-11 02:45:00,101.47,101.65,101.44,101.63,2486800000.0
2008-08-11 03:00:00,101.63,101.77,101.56,101.77,2631300000.0
2008-08-11 03:15:00,101.77,101.815,101.63,101.67,2555100000.0
2008-08-11 03:30:00,101.68,101.725,101.615,101.63,1768500000.0
2008-08-11 03:45:00,101.63,101.66,101.575,101.66,1340100000.0
2008-08-11 04:00:00,101.66,101.66,101.61,101.63,872900000.0
2008-08-11 04:15:00,101.635,101.65,101.53,101.585,998600000.0
2008-08-11 04:30:00,101.59,101.645,101.575,101.63,623600000.0
2008-08-11 04:45:00,101.65,101.65,101.585,101.64,1057800011.0
2008-08-11 05:00:00,101.645,101.665,101.58,101.63,996100001.0
2008-08-11 05:15:00,101.635,101.69,101.635,101.685,846000000.0
2008-08-11 05:30:00,101.69,101.7,101.64,101.645,828600000.0
2008-08-11 05:45:00,101.65,101.715,101.595,101.66,966500000.0
2008-08-11 06:00:00,101.665,101.69,101.62,101.63,723300000.0
2008-08-11 06:15:00,101.63,101.63,101.58,101.605,1098499999.0
2008-08-11 06:30:00,101.61,101.795,101.595,101.78,1377200000.0
2008-08-11 06:45:00,101.775,101.895,101.76,101.76,1892800000.0
2008-08-11 07:00:00,101.765,101.765,101.69,101.72,1748600000.0
2008-08-11 07:15:00,101.72,101.81,101.71,101.755,1451100000.0
2008-08-11 07:30:00,101.75,101.83,101.74,101.765,1943299999.0
2008-08-11 07:45:00,101.76,101.82,101.59,101.62,2596400002.0
2008-08-11 08:00:00,101.62,101.71,101.61,101.69,3557700000.0
2008-08-11 08:15:00,101.69,101.73,101.56,101.67,4115899999.0
2008-08-11 08:30:00,101.67,101.7,101.51,101.54,3632399999.0
2008-08-11 08:45:00,101.53,101.78,101.53,101.73,3144800000.0
2008-08-11 09:00:00,101.72,101.72,101.571,101.636,1862900000.0
2008-08-11 09:15:00,101.629,101.683,101.579,101.65,1365700000.0
2008-08-11 09:30:00,101.667,101.86,101.649,101.84,677800000.0
2008-08-11 09:45:00,101.83,102.01,101.83,101.94,1517400000.0
2008-08-11 10:00:00,101.95,102.06,101.91,102.04,3290100000.0
2008-08-11 10:15:00,102.03,102.16,102.02,102.1,4320300000.0
2008-08-11 10:30:00,102.1,102.17,102.02,102.03,3079500000.0
2008-08-11 10:45:00,102.03,102.11,102.02,102.09,2449200001.0
2008-08-11 11:00:00,102.1,102.13,101.96,101.98,4036200000.0
2008-08-11 11:15:00,101.98,102.07,101.98,102.01,2178200000.0
2008-08-11 11:30:00,102.02,102.02,101.87,101.94,2351000000.0
2008-08-11 11:45:00,101.94,101.99,101.88,101.88,1598800000.0
2008-08-11 12:00:00,101.88,101.89,101.83,101.84,1355800000.0
2008-08-11 12:15:00,101.84,101.87,101.8,101.82,1211300000.0
2008-08-11 12:30:00,101.81,101.84,101.79,101.81,1011600000.0
2008-08-11 12:45:00,101.81,101.82,101.74,101.77,1265500000.0
2008-08-11 13:00:00,101.77,101.85,101.77,101.81,1396500000.0
2008-08-11 13:15:00,101.81,101.81,101.73,101.74,831100000.0
2008-08-11 13:30:00,101.74,101.81,101.705,101.72,1025700000.0
2008-08-11 13:45:00,101.72,101.74,101.66,101.69,1091200000.0
2008-08-11 14:00:00,101.69,101.71,101.66,101.66,819500000.0
2008-08-11 14:15:00,101.66,101.72,101.66,101.69,789400000.0
2008-08-11 14:30:00,101.69,101.7,101.53,101.53,1654100001.0
2008-08-11 14:45:00,101.53,101.56,101.38,101.43,2198700000.0
2008-08-11 15:00:00,101.43,101.53,101.39,101.53,1634300000.0
2008-08-11 15:15:00,101.53,101.7,101.515,101.69,1174900000.0
2008-08-11 15:30:00,101.69,101.82,101.68,101.75,1915000000.0
2008-08-11 15:45:00,101.75,101.83,101.73,101.77,1398500000.0
2008-08-11 16:00:00,101.77,101.83,101.755,101.79,1048200000.0
2008-08-11 16:15:00,101.79,101.86,101.73,101.82,1129100000.0
2008-08-11 16:30:00,101.82,101.84,101.74,101.76,1285000000.0
2008-08-11 16:45:00,101.77,101.77,101.71,101.74,1169300000.0
2008-08-11 17:00:00,101.74,101.78,101.71,101.72,1241100000.0
2008-08-11 17:15:00,101.72,101.8,101.71,101.75,1464000000.0
2008-08-11 17:30:00,101.75,101.8,101.72,101.79,1968600000.0
2008-08-11 17:45:00,101.79,101.81,101.63,101.64,1931600000.0
2008-08-11 18:00:00,101.63,101.66,101.565,101.64,866400000.0
2008-08-11 18:15:00,101.64,101.68,101.56,101.63,806600000.0
2008-08-11 18:30:00,101.63,101.72,101.58,101.66,1349500000.0
2008-08-11 18:45:00,101.66,101.7,101.625,101.66,672800000.0
2008-08-11 19:00:00,101.66,101.71,101.57,101.59,648800000.0
2008-08-11 19:15:00,101.58,101.6,101.51,101.55,702300000.0
2008-08-11 19:30:00,101.55,101.59,101.435,101.51,1106700000.0
2008-08-11 19:45:00,101.5,101.51,101.41,101.49,723600000.0
2008-08-11 20:00:00,101.5,101.53,101.41,101.44,921400000.0
2008-08-11 20:15:00,101.44,101.49,101.4,101.4,685600000.0
2008-08-11 20:30:00,101.4,101.43,101.24,101.29,1288400000.0
2008-08-11 20:45:00,101.29,101.35,101.22,101.34,1004200000.0
2008-08-11 21:00:00,101.34,101.36,101.305,101.35,440200000.0
2008-08-11 21:15:00,101.34,101.34,101.235,101.29,936700000.0
2008-08-11 21:30:00,101.275,101.29,101.23,101.27,845000000.0
2008-08-11 21:45:00,101.27,101.35,101.27,101.32,436800000.0
2008-08-11 22:00:00,101.3,101.33,101.245,101.245,787500000.0
2008-08-11 22:15:00,101.25,101.31,101.18,101.23,594700000.0
2008-08-11 22:30:00,101.23,101.35,101.215,101.34,552100000.0
2008-08-11 22:45:00,101.34,101.38,101.31,101.33,702600000.0
2008-08-11 23:00:00,101.29,101.335,101.275,101.285,2214800003.0
2008-08-11 23:15:00,101.31,101.33,101.245,101.27,960100000.0
2008-08-11 23:30:00,101.27,101.32,101.26,101.31,921000000.0
2008-08-11 23:45:00,101.295,101.33,101.275,101.3,981700000.0
2008-08-12 00:00:00,101.3,101.3,101.225,101.3,1606600002.0
2008-08-12 00:15:00,101.295,101.32,101.275,101.29,1148900002.0
2008-08-12 00:30:00,101.29,101.31,101.235,101.27,1273000000.0
2008-08-12 00:45:00,101.23,101.29,101.21,101.235,1879100013.0
2008-08-12 01:00:00,101.25,101.33,101.21,101.27,1618100000.0
2008-08-12 01:15:00,101.27,101.31,101.255,101.27,1694600000.0
2008-08-12 01:30:00,101.27,101.335,101.265,101.32,1673600000.0
2008-08-12 01:45:00,101.32,101.4,101.31,101.39,1067400000.0
2008-08-12 02:00:00,101.39,101.445,101.375,101.395,2700400000.0
2008-08-12 02:15:00,101.395,101.42,101.38,101.38,1213300000.0
2008-08-12 02:30:00,101.375,101.42,101.355,101.365,930500000.0
2008-08-12 02:45:00,101.365,101.37,101.335,101.335,1679400000.0
2008-08-12 03:00:00,101.34,101.385,101.155,101.215,4359400000.0
2008-08-12 03:15:00,101.215,101.22,101.04,101.12,4166500000.0
2008-08-12 03:30:00,101.12,101.185,101.055,101.14,1714400000.0
2008-08-12 03:45:00,101.135,101.205,101.105,101.18,2129200000.0
2008-08-12 04:00:00,101.17,101.24,101.13,101.24,1720800000.0
2008-08-12 04:15:00,101.25,101.25,101.135,101.19,1438500000.0
2008-08-12 04:30:00,101.185,101.21,101.155,101.18,1323100000.0
2008-08-12 04:45:00,101.18,101.23,101.18,101.22,1337300000.0
2008-08-12 05:00:00,101.215,101.23,101.16,101.2,845400000.0
2008-08-12 05:15:00,101.2,101.22,101.19,101.19,519300000.0
2008-08-12 05:30:00,101.19,101.21,101.175,101.18,396400000.0
2008-08-12 05:45:00,101.18,101.21,101.17,101.2,675000000.0
2008-08-12 06:00:00,101.205,101.25,101.175,101.23,868500000.0
2008-08-12 06:15:00,101.23,101.24,101.195,101.22,846300000.0
2008-08-12 06:30:00,101.22,101.25,101.195,101.22,1211400000.0
2008-08-12 06:45:00,101.22,101.26,101.195,101.23,1460600000.0
2008-08-12 07:00:00,101.23,101.235,101.16,101.2,1541700000.0
2008-08-12 07:15:00,101.2,101.22,101.165,101.18,1787300000.0
2008-08-12 07:30:00,101.175,101.21,100.995,101.01,2271200000.0
2008-08-12 07:45:00,101.01,101.125,100.865,100.94,4870800000.0
2008-08-12 08:00:00,100.94,100.97,100.83,100.96,3200300001.0
2008-08-12 08:15:00,100.955,101.06,100.91,101.045,4728700000.0
2008-08-12 08:30:00,101.055,101.305,101.035,101.24,4336500000.0
2008-08-12 08:45:00,101.25,101.32,101.125,101.15,4093000000.0
2008-08-12 09:00:00,101.155,101.16,100.94,100.96,5338100000.0
2008-08-12 09:15:00,100.96,101.155,100.96,101.13,5442300000.0
2008-08-12 09:30:00,101.14,101.17,100.97,101.08,5040600000.0
2008-08-12 09:45:00,101.07,101.19,101.055,101.14,4570800000.0
2008-08-12 10:00:00,101.14,101.16,101.05,101.07,3504400001.0
2008-08-12 10:15:00,101.07,101.09,101.04,101.075,2160900000.0
2008-08-12 10:30:00,101.08,101.09,100.96,101.0,3692100001.0
2008-08-12 10:45:00,101.0,101.025,100.92,101.0,3913200000.0
2008-08-12 11:00:00,101.0,101.26,100.99,101.215,2787900000.0
2008-08-12 11:15:00,101.21,101.27,101.16,101.245,2863800000.0
2008-08-12 11:30:00,101.24,101.27,101.13,101.18,3368700000.0
2008-08-12 11:45:00,101.18,101.2,100.98,100.98,3389800000.0
2008-08-12 12:00:00,100.98,101.12,100.975,101.11,3033100000.0
2008-08-12 12:15:00,101.11,101.16,101.065,101.09,2642000000.0
2008-08-12 12:30:00,101.085,101.13,101.04,101.105,2024300000.0
2008-08-12 12:45:00,101.105,101.13,101.015,101.05,2384500000.0
2008-08-12 13:00:00,101.05,101.09,101.015,101.035,2077500000.0
2008-08-12 13:15:00,101.035,101.1,101.01,101.02,2017500000.0
2008-08-12 13:30:00,101.02,101.105,100.99,101.09,3279900004.0
2008-08-12 13:45:00,101.09,101.145,101.07,101.135,2536500000.0
2008-08-12 14:00:00,101.145,101.165,101.085,101.12,2361700000.0
2008-08-12 14:15:00,101.12,101.22,101.035,101.035,2907100000.0
2008-08-12 14:30:00,101.03,101.19,101.025,101.15,3996000000.0
2008-08-12 14:45:00,101.14,101.24,101.085,101.215,3115300000.0
2008-08-12 15:00:00,101.21,101.285,101.18,101.26,2998000000.0
2008-08-12 15:15:00,101.26,101.31,101.19,101.2,2946500000.0
2008-08-12 15:30:00,101.2,101.25,101.15,101.155,3428699999.0
2008-08-12 15:45:00,101.16,101.21,101.085,101.09,5355900001.0
2008-08-12 16:00:00,101.09,101.14,101.06,101.06,4257100000.0
2008-08-12 16:15:00,101.06,101.08,100.92,100.97,3594600000.0
2008-08-12 16:30:00,100.97,101.09,100.955,101.045,2944300000.0
2008-08-12 16:45:00,101.045,101.05,100.905,100.915,3288900000.0
2008-08-12 17:00:00,100.915,100.93,100.77,100.86,4797900001.0
2008-08-12 17:15:00,100.855,100.89,100.775,100.795,3157500000.0
2008-08-12 17:30:00,100.79,100.92,100.755,100.88,5196400000.0
2008-08-12 17:45:00,100.88,100.92,100.845,100.89,2404600000.0
2008-08-12 18:00:00,100.89,100.94,100.815,100.83,1697300000.0
2008-08-12 18:15:00,100.83,100.84,100.76,100.77,1437800000.0
2008-08-12 18:30:00,100.77,100.79,100.715,100.735,1234000000.0
2008-08-12 18:45:00,100.73,100.77,100.695,100.74,1806600000.0
2008-08-12 19:00:00,100.725,100.86,100.725,100.8,1516500000.0
2008-08-12 19:15:00,100.8,100.84,100.745,100.78,1921100000.0
2008-08-12 19:30:00,100.78,100.82,100.76,100.82,1171800000.0
2008-08-12 19:45:00,100.81,100.84,100.785,100.82,1572100000.0
2008-08-12 20:00:00,100.81,100.84,100.765,100.78,1440600000.0
2008-08-12 20:15:00,100.78,100.8,100.66,100.71,1974200000.0
2008-08-12 20:30:00,100.705,100.76,100.705,100.75,760800000.0
2008-08-12 20:45:00,100.75,100.76,100.62,100.625,1322800000.0
2008-08-12 21:00:00,100.62,100.65,100.485,100.545,2153400000.0
2008-08-12 21:15:00,100.55,100.63,100.53,100.6,1319200000.0
2008-08-12 21:30:00,100.6,100.645,100.53,100.62,975300000.0
2008-08-12 21:45:00,100.615,100.65,100.545,100.59,1035800000.0
2008-08-12 22:00:00,100.585,100.62,100.575,100.6,524300000.0
2008-08-12 22:15:00,100.6,100.62,100.57,100.61,550400000.0
2008-08-12 22:30:00,100.6,100.64,100.53,100.575,867300000.0
2008-08-12 22:45:00,100.58,100.59,100.51,100.55,555100000.0
2008-08-12 23:00:00,100.55,100.55,100.445,100.5,3513000017.0
2008-08-12 23:15:00,100.5,100.55,100.48,100.54,745400000.0
2008-08-12 23:30:00,100.54,100.555,100.45,100.48,1282700000.0
2008-08-12 23:45:00,100.47,100.6,100.45,100.56,779400000.0
2008-08-13 00:00:00,100.56,100.65,100.56,100.65,1176100000.0
2008-08-13 00:15:00,100.65,100.66,100.53,100.535,1071100000.0
2008-08-13 00:30:00,100.52,100.54,100.47,100.53,1201100000.0
2008-08-13 00:45:00,100.52,100.59,100.49,100.55,993900001.0
2008-08-13 01:00:00,100.55,100.6,100.525,100.56,1207100000.0
2008-08-13 01:15:00,100.56,100.6,100.52,100.53,403100000.0
2008-08-13 01:30:00,100.53,100.58,100.48,100.51,806900000.0
2008-08-13 01:45:00,100.5,100.56,100.42,100.45,1330999999.0
2008-08-13 02:00:00,100.465,100.465,100.36,100.38,842800001.0
2008-08-13 02:15:00,100.38,100.43,100.36,100.42,709700000.0
2008-08-13 02:30:00,100.42,100.51,100.415,100.49,735800000.0
2008-08-13 02:45:00,100.49,100.49,100.265,100.29,1538200000.0
2008-08-13 03:00:00,100.29,100.36,100.28,100.29,1397000000.0
2008-08-13 03:15:00,100.29,100.29,100.195,100.23,1491300000.0
2008-08-13 03:30:00,100.24,100.29,100.16,100.19,1075200000.0
2008-08-13 03:45:00,100.19,100.21,100.085,100.19,1126599999.0
2008-08-13 04:00:00,100.19,100.19,100.08,100.09,1036600000.0
2008-08-13 04:15:00,100.09,100.1,99.79,99.79,2224467500.0
2008-08-13 04:30:00,99.79,100.085,99.77,100.06,1832800000.0
2008-08-13 04:45:00,100.06,100.065,99.86,99.935,1359900000.0
2008-08-13 05:00:00,99.93,100.025,99.91,100.005,832200000.0
2008-08-13 05:15:00,100.005,100.105,99.975,100.085,1033900000.0
2008-08-13 05:30:00,100.085,100.19,100.04,100.16,854100000.0
2008-08-13 05:45:00,100.16,100.255,100.13,100.21,1134200000.0
2008-08-13 06:00:00,100.21,100.31,100.2,100.265,877000000.0
2008-08-13 06:15:00,100.265,100.325,100.23,100.27,986100000.0
2008-08-13 06:30:00,100.265,100.275,100.195,100.23,701500000.0
2008-08-13 06:45:00,100.24,100.255,100.2,100.24,1039800000.0
2008-08-13 07:00:00,100.24,100.28,100.12,100.18,1350600000.0
2008-08-13 07:15:00,100.18,100.33,100.18,100.295,1249700000.0
2008-08-13 07:30:00,100.3,100.3,100.11,100.16,1571900000.0
2008-08-13 07:45:00,100.16,100.19,99.995,100.175,1641400000.0
2008-08-13 08:00:00,100.18,100.31,100.09,100.3,3755800000.0
2008-08-13 08:15:00,100.29,100.32,100.195,100.255,5791700000.0
2008-08-13 08:30:00,100.255,100.27,100.065,100.16,4165100000.0
2008-08-13 08:45:00,100.145,100.21,100.1,100.19,4514099997.0
2008-08-13 09:00:00,100.19,100.425,100.17,100.35,4970300000.0
2008-08-13 09:15:00,100.35,100.44,100.31,100.4,3293000000.0
2008-08-13 09:30:00,100.4,100.41,100.29,100.31,4170500000.0
2008-08-13 09:45:00,100.3,100.31,100.18,100.22,3951000001.0
2008-08-13 10:00:00,100.22,100.22,100.055,100.1,3149556600.0
2008-08-13 10:15:00,100.1,100.14,100.02,100.08,2690200000.0
2008-08-13 10:30:00,100.08,100.19,100.07,100.135,3697200000.0
2008-08-13 10:45:00,100.14,100.24,100.1,100.15,3338000000.0
2008-08-13 11:00:00,100.15,100.33,100.11,100.32,2816100000.0
2008-08-13 11:15:00,100.33,100.335,100.22,100.33,2925400000.0
2008-08-13 11:30:00,100.33,100.33,100.1,100.13,4118900000.0
2008-08-13 11:45:00,100.13,100.18,100.06,100.12,3811200000.0
2008-08-13 12:00:00,100.12,100.16,99.98,100.07,3802600000.0
2008-08-13 12:15:00,100.07,100.13,99.97,100.0,3969000000.0
2008-08-13 12:30:00,100.0,100.01,99.885,99.89,3149300000.0
2008-08-13 12:45:00,99.89,99.95,99.865,99.88,3218100000.0
2008-08-13 13:00:00,99.87,99.93,99.8,99.9,3009900000.0
2008-08-13 13:15:00,99.9,99.95,99.845,99.9,2662200000.0
2008-08-13 13:30:00,99.89,100.02,99.89,100.0,2473000000.0
2008-08-13 13:45:00,100.0,100.08,99.96,99.97,3033200000.0
2008-08-13 14:00:00,99.98,100.06,99.92,99.98,2806100000.0
2008-08-13 14:15:00,99.97,100.07,99.94,99.95,3521900000.0
2008-08-13 14:30:00,99.97,100.1,99.93,99.99,4687299996.0
2008-08-13 14:45:00,99.99,100.08,99.975,100.04,3297999998.0
2008-08-13 15:00:00,100.04,100.07,99.97,99.98,2895200000.0
2008-08-13 15:15:00,99.98,99.99,99.91,99.93,2193700000.0
2008-08-13 15:30:00,99.93,100.05,99.91,99.93,3426900000.0
2008-08-13 15:45:00,99.93,99.96,99.83,99.86,3687800000.0
2008-08-13 16:00:00,99.85,99.92,99.745,99.77,3843700000.0
2008-08-13 16:15:00,99.76,99.84,99.72,99.83,3927300001.0
2008-08-13 16:30:00,99.83,99.96,99.82,99.85,3822900000.0
2008-08-13 16:45:00,99.85,99.9,99.79,99.83,3506500001.0
2008-08-13 17:00:00,99.83,99.95,99.83,99.9,3041200000.0
2008-08-13 17:15:00,99.91,99.95,99.86,99.93,2906400000.0
2008-08-13 17:30:00,99.93,100.03,99.92,100.0,2505300000.0
2008-08-13 17:45:00,100.0,100.14,99.99,100.14,2734200000.0
2008-08-13 18:00:00,100.14,100.31,100.12,100.28,2609000000.0
2008-08-13 18:15:00,100.28,100.43,100.22,100.41,2343100000.0
2008-08-13 18:30:00,100.41,100.41,100.26,100.27,2173600000.0
2008-08-13 18:45:00,100.27,100.48,100.27,100.47,1992300000.0
2008-08-13 19:00:00,100.47,100.56,100.445,100.56,1893200000.0
2008-08-13 19:15:00,100.56,100.72,100.55,100.61,2642900000.0
2008-08-13 19:30:00,100.61,100.99,100.61,100.77,3235800000.0
2008-08-13 19:45:00,100.77,100.84,100.715,100.81,2326300000.0
2008-08-13 20:00:00,100.81,100.82,100.72,100.73,1038200000.0
2008-08-13 20:15:00,100.73,100.87,100.71,100.87,1827700000.0
2008-08-13 20:30:00,100.87,101.02,100.84,100.97,1805800000.0
2008-08-13 20:45:00,100.96,100.99,100.895,100.9,1351900000.0
2008-08-13 21:00:00,100.9,100.965,100.88,100.945,1294000000.0
2008-08-13 21:15:00,100.95,101.0,100.9,100.97,1240400000.0
2008-08-13 21:30:00,100.975,101.01,100.93,100.94,1108900000.0
2008-08-13 21:45:00,100.93,101.02,100.84,101.02,1147200000.0
2008-08-13 22:00:00,101.015,101.03,100.96,100.96,1125300000.0
2008-08-13 22:15:00,100.97,100.98,100.925,100.93,597300000.0
2008-08-13 22:30:00,100.93,100.94,100.88,100.92,803500000.0
2008-08-13 22:45:00,100.92,100.99,100.91,100.91,720900000.0
2008-08-13 23:00:00,100.9,100.905,100.68,100.85,2443799984.0
2008-08-13 23:15:00,100.85,100.94,100.84,100.935,1426000003.0
2008-08-13 23:30:00,100.935,100.96,100.88,100.94,3794100008.0
2008-08-13 23:45:00,100.92,100.95,100.835,100.86,3469400049.0
2008-08-14 00:00:00,100.85,100.89,100.79,100.83,802800002.0
2008-08-14 00:15:00,100.812,100.846,100.77,100.8,1221500013.0
2008-08-14 00:30:00,100.78,100.81,100.725,100.76,787200002.0
2008-08-14 00:45:00,100.76,100.76,100.64,100.7,1106000000.0
2008-08-14 01:00:00,100.695,100.74,100.455,100.58,2303800000.0
2008-08-14 01:15:00,100.58,100.64,100.55,100.59,731500000.0
2008-08-14 01:30:00,100.59,100.61,100.41,100.43,641700001.0
2008-08-14 01:45:00,100.44,100.61,100.44,100.53,2134800000.0
2008-08-14 02:00:00,100.53,100.8,100.51,100.79,1456700000.0
2008-08-14 02:15:00,100.795,100.835,100.66,100.675,744200000.0
2008-08-14 02:30:00,100.67,100.74,100.64,100.74,1208900000.0
2008-08-14 02:45:00,100.74,100.775,100.685,100.72,1682600000.0
2008-08-14 03:00:00,100.72,100.74,100.62,100.625,1309900000.0
2008-08-14 03:15:00,100.63,100.67,100.58,100.61,1065800000.0
2008-08-14 03:30:00,100.61,100.61,100.445,100.49,1425800000.0
2008-08-14 03:45:00,100.5,100.6,100.47,100.58,795000000.0
2008-08-14 04:00:00,100.58,100.65,100.57,100.635,708300000.0
2008-08-14 04:15:00,100.635,100.72,100.62,100.67,1045800000.0
2008-08-14 04:30:00,100.67,100.69,100.615,100.63,841700000.0
2008-08-14 04:45:00,100.63,100.71,100.62,100.68,1279300000.0
2008-08-14 05:00:00,100.68,100.69,100.63,100.655,835600000.0
2008-08-14 05:15:00,100.66,100.695,100.58,100.58,537300000.0
2008-08-14 05:30:00,100.58,100.68,100.55,100.67,826600000.0
2008-08-14 05:45:00,100.67,100.76,100.66,100.75,965700000.0
2008-08-14 06:00:00,100.75,100.78,100.72,100.735,621100000.0
2008-08-14 06:15:00,100.735,100.74,100.64,100.68,754600000.0
2008-08-14 06:30:00,100.67,100.69,100.59,100.605,1136800000.0
2008-08-14 06:45:00,100.605,100.65,100.59,100.63,1373600000.0
2008-08-14 07:00:00,100.64,100.67,100.59,100.62,1150000000.0
2008-08-14 07:15:00,100.62,100.69,100.59,100.65,766300000.0
2008-08-14 07:30:00,100.64,100.68,100.59,100.62,1512700002.0
2008-08-14 07:45:00,100.62,100.635,100.55,100.59,1738000000.0
2008-08-14 08:00:00,100.6,100.86,100.6,100.66,3106800000.0
2008-08-14 08:15:00,100.66,100.735,100.59,100.69,3690100000.0
2008-08-14 08:30:00,100.7,100.85,100.7,100.78,2226800000.0
2008-08-14 08:45:00,100.77,100.8,100.66,100.665,2152800000.0
2008-08-14 09:00:00,100.66,100.66,100.48,100.55,3044400000.0
2008-08-14 09:15:00,100.56,100.74,100.53,100.64,2651400000.0
2008-08-14 09:30:00,100.64,100.84,100.64,100.74,2798700000.0
2008-08-14 09:45:00,100.74,100.89,100.72,100.8,2384100000.0
2008-08-14 10:00:00,100.8,100.955,100.8,100.91,2491400000.0
2008-08-14 10:15:00,100.9,100.945,100.88,100.9,1892600000.0
2008-08-14 10:30:00,100.9,100.92,100.86,100.89,1608200000.0
2008-08-14 10:45:00,100.9,100.9,100.79,100.82,1605500000.0
2008-08-14 11:00:00,100.82,100.88,100.75,100.76,2080100000.0
2008-08-14 11:15:00,100.75,100.81,100.74,100.79,1431600000.0
2008-08-14 11:30:00,100.79,100.835,100.76,100.79,1178100000.0
2008-08-14 11:45:00,100.79,100.9,100.79,100.87,1843900000.0
2008-08-14 12:00:00,100.86,100.95,100.84,100.93,1719000000.0
2008-08-14 12:15:00,100.93,100.95,100.83,100.84,1753900000.0
2008-08-14 12:30:00,100.84,100.85,100.79,100.8,1371800000.0
2008-08-14 12:45:00,100.8,100.83,100.75,100.815,1409700000.0
2008-08-14 13:00:00,100.815,100.88,100.79,100.86,1764300000.0
2008-08-14 13:15:00,100.86,100.94,100.85,100.86,2159900000.0
2008-08-14 13:30:00,100.86,100.9,100.84,100.85,1432300000.0
2008-08-14 13:45:00,100.85,100.86,100.76,100.8,2494900000.0
2008-08-14 14:00:00,100.8,100.83,100.69,100.73,2724700000.0
2008-08-14 14:15:00,100.73,100.805,100.71,100.74,2076700000.0
2008-08-14 14:30:00,100.735,100.95,100.715,100.84,4549900000.0
2008-08-14 14:45:00,100.85,100.9,100.71,100.72,3516400003.0
2008-08-14 15:00:00,100.72,100.81,100.695,100.71,3269800001.0
2008-08-14 15:15:00,100.71,100.77,100.69,100.75,1827700000.0
2008-08-14 15:30:00,100.75,100.78,100.62,100.65,3256599999.0
2008-08-14 15:45:00,100.65,100.66,100.54,100.59,3660500000.0
2008-08-14 16:00:00,100.59,100.64,100.56,100.59,3002700000.0
2008-08-14 16:15:00,100.59,100.67,100.57,100.67,2940000000.0
2008-08-14 16:30:00,100.67,100.765,100.665,100.7,2975400000.0
2008-08-14 16:45:00,100.7,100.78,100.7,100.73,1983100000.0
2008-08-14 17:00:00,100.73,100.78,100.7,100.71,2163000000.0
2008-08-14 17:15:00,100.71,100.72,100.58,100.6,2557100000.0
2008-08-14 17:30:00,100.6,100.625,100.5,100.58,2176500000.0
2008-08-14 17:45:00,100.59,100.62,100.51,100.57,2111200000.0
2008-08-14 18:00:00,100.57,100.62,100.34,100.36,3059600001.0
2008-08-14 18:15:00,100.36,100.425,100.29,100.295,2517000000.0
2008-08-14 18:30:00,100.27,100.33,100.1,100.31,3267200001.0
2008-08-14 18:45:00,100.31,100.33,100.22,100.27,1744000000.0
2008-08-14 19:00:00,100.27,100.35,100.255,100.31,1526000000.0
2008-08-14 19:15:00,100.3,100.33,100.27,100.29,1351700000.0
2008-08-14 19:30:00,100.29,100.29,100.2,100.23,875500000.0
2008-08-14 19:45:00,100.23,100.3,100.22,100.27,744700000.0
2008-08-14 20:00:00,100.27,100.31,100.22,100.3,941900000.0
2008-08-14 20:15:00,100.3,100.38,100.3,100.33,977200000.0
2008-08-14 20:30:00,100.33,100.36,100.3,100.34,837600000.0
2008-08-14 20:45:00,100.34,100.37,100.3,100.32,1199300000.0
2008-08-14 21:00:00,100.32,100.34,100.15,100.18,1006399999.0
2008-08-14 21:15:00,100.17,100.18,100.09,100.12,897100000.0
2008-08-14 21:30:00,100.12,100.25,100.085,100.24,1039100000.0
2008-08-14 21:45:00,100.24,100.25,100.145,100.16,706200000.0
2008-08-14 22:00:00,100.17,100.26,100.16,100.26,616600000.0
2008-08-14 22:15:00,100.26,100.33,100.23,100.275,693200000.0
2008-08-14 22:30:00,100.27,100.365,100.195,100.305,923000000.0
2008-08-14 22:45:00,100.3,100.42,100.28,100.41,1063900000.0
2008-08-14 23:00:00,100.41,100.41,100.28,100.28,2088000000.0
2008-08-14 23:15:00,100.28,100.41,100.26,100.29,960599989.0
2008-08-14 23:30:00,100.29,100.33,100.215,100.31,7272099982.0
2008-08-14 23:45:00,100.3,100.33,100.265,100.3,5173299939.0
2008-08-15 00:00:00,100.26,100.36,100.255,100.33,4399699990.0
2008-08-15 00:15:00,100.35,100.35,100.25,100.33,2025699998.0
2008-08-15 00:30:00,100.275,100.32,100.12,100.13,1736799990.0
2008-08-15 00:45:00,100.14,100.245,100.11,100.12,2450299945.0
2008-08-15 01:00:00,100.12,100.25,100.08,100.17,4438999967.0
2008-08-15 01:15:00,100.18,100.19,100.035,100.11,5602999974.0
2008-08-15 01:30:00,100.11,100.22,100.1,100.2,3101899969.0
2008-08-15 01:45:00,100.2,100.2,100.09,100.1,1122700000.0
2008-08-15 02:00:00,100.09,100.22,100.09,100.14,2621800001.0
2008-08-15 02:15:00,100.14,100.14,100.015,100.04,1972400000.0
2008-08-15 02:30:00,100.04,100.08,100.03,100.05,763300000.0
2008-08-15 02:45:00,100.05,100.21,100.03,100.19,2768300000.0
2008-08-15 03:00:00,100.185,100.22,100.15,100.16,1605700000.0
2008-08-15 03:15:00,100.16,100.25,100.16,100.24,1789200000.0
2008-08-15 03:30:00,100.24,100.43,100.235,100.4,1188200000.0
2008-08-15 03:45:00,100.405,100.59,100.4,100.46,1764300000.0
2008-08-15 04:00:00,100.46,100.48,100.35,100.43,1022900000.0
2008-08-15 04:15:00,100.43,100.53,100.41,100.53,1471000000.0
2008-08-15 04:30:00,100.52,100.52,100.375,100.41,1514200000.0
2008-08-15 04:45:00,100.41,100.46,100.39,100.39,1595800000.0
2008-08-15 05:00:00,100.39,100.43,100.36,100.41,1273800000.0
2008-08-15 05:15:00,100.41,100.46,100.365,100.43,1073900000.0
2008-08-15 05:30:00,100.43,100.435,100.37,100.38,1057800000.0
2008-08-15 05:45:00,100.38,100.42,100.365,100.37,1147600000.0
2008-08-15 06:00:00,100.37,100.41,100.37,100.4,1359400000.0
2008-08-15 06:15:00,100.4,100.4,100.335,100.345,478400000.0
2008-08-15 06:30:00,100.35,100.39,100.325,100.38,955900000.0
2008-08-15 06:45:00,100.38,100.43,100.345,100.37,1346700000.0
2008-08-15 07:00:00,100.37,100.46,100.36,100.44,2142900000.0
2008-08-15 07:15:00,100.45,100.54,100.43,100.47,1970300000.0
2008-08-15 07:30:00,100.47,100.49,100.41,100.46,1751500000.0
2008-08-15 07:45:00,100.465,100.51,100.43,100.48,1919200000.0
2008-08-15 08:00:00,100.48,100.5,100.36,100.4,2741400000.0
2008-08-15 08:15:00,100.4,100.43,100.265,100.3,4974400000.0
2008-08-15 08:30:00,100.3,100.41,100.28,100.36,3358700000.0
2008-08-15 08:45:00,100.36,100.42,100.31,100.39,2492800000.0
2008-08-15 09:00:00,100.39,100.5,100.38,100.46,2103200000.0
2008-08-15 09:15:00,100.47,100.51,100.39,100.43,3366200000.0
2008-08-15 09:30:00,100.43,100.48,100.35,100.41,3405500000.0
2008-08-15 09:45:00,100.41,100.48,100.38,100.48,2852900000.0
2008-08-15 10:00:00,100.48,100.5,100.4,100.46,2173800000.0
2008-08-15 10:15:00,100.46,100.58,100.33,100.54,3091500000.0
2008-08-15 10:30:00,100.55,100.635,100.5,100.52,2896300000.0
2008-08-15 10:45:00,100.52,100.565,100.44,100.5,1914700000.0
2008-08-15 11:00:00,100.5,100.58,100.455,100.54,1678700000.0
2008-08-15 11:15:00,100.54,100.61,100.54,100.59,1729600000.0
2008-08-15 11:30:00,100.59,100.64,100.51,100.54,1932500000.0
2008-08-15 11:45:00,100.54,100.64,100.53,100.63,1786600000.0
2008-08-15 12:00:00,100.63,100.67,100.585,100.6,1889900000.0
2008-08-15 12:15:00,100.6,100.65,100.55,100.61,1457000000.0
2008-08-15 12:30:00,100.61,100.655,100.585,100.64,1668100000.0
2008-08-15 12:45:00,100.64,100.65,100.6,100.61,1861600000.0
2008-08-15 13:00:00,100.605,100.71,100.605,100.71,1890100000.0
2008-08-15 13:15:00,100.71,100.73,100.65,100.67,1415100000.0
2008-08-15 13:30:00,100.67,100.74,100.67,100.71,1798300000.0
2008-08-15 13:45:00,100.71,100.76,100.67,100.7,2212500000.0
2008-08-15 14:00:00,100.7,100.76,100.66,100.7,2041300000.0
2008-08-15 14:15:00,100.71,100.74,100.67,100.68,2000000001.0
2008-08-15 14:30:00,100.68,100.885,100.675,100.84,3040500000.0
2008-08-15 14:45:00,100.84,100.88,100.78,100.81,2126900000.0
2008-08-15 15:00:00,100.815,100.87,100.745,100.8,2135100000.0
2008-08-15 15:15:00,100.8,100.87,100.75,100.85,3013100000.0
2008-08-15 15:30:00,100.85,100.88,100.7,100.73,5311599996.0
2008-08-15 15:45:00,100.73,100.75,100.535,100.56,3268200001.0
2008-08-15 16:00:00,100.55,100.645,100.435,100.51,2976500000.0
2008-08-15 16:15:00,100.52,100.73,100.51,100.73,2942900000.0
2008-08-15 16:30:00,100.73,100.74,100.61,100.68,2582600000.0
2008-08-15 16:45:00,100.68,100.79,100.67,100.76,2384200000.0
2008-08-15 17:00:00,100.75,100.76,100.53,100.54,2327200000.0
2008-08-15 17:15:00,100.53,100.67,100.53,100.66,1776300000.0
2008-08-15 17:30:00,100.67,100.745,100.62,100.74,2061300000.0
2008-08-15 17:45:00,100.74,100.79,100.7,100.79,2607000000.0
2008-08-15 18:00:00,100.785,100.8,100.66,100.68,1339700000.0
2008-08-15 18:15:00,100.68,100.74,100.67,100.72,1147900000.0
2008-08-15 18:30:00,100.72,100.73,100.66,100.67,973500000.0
2008-08-15 18:45:00,100.67,100.67,100.62,100.66,859200000.0
2008-08-15 19:00:00,100.67,100.67,100.59,100.64,654500000.0
2008-08-15 19:15:00,100.64,100.67,100.61,100.63,686700000.0
2008-08-15 19:30:00,100.62,100.68,100.6,100.66,1139600000.0
2008-08-15 19:45:00,100.66,100.69,100.59,100.64,715700000.0
2008-08-15 20:00:00,100.64,100.66,100.61,100.61,851700000.0
2008-08-15 20:15:00,100.61,100.7,100.61,100.69,766200000.0
2008-08-15 20:30:00,100.69,100.72,100.65,100.71,906800000.0
2008-08-15 20:45:00,100.71,100.74,100.69,100.7,653900000.0
2008-08-15 21:00:00,100.7,100.77,100.69,100.75,465400000.0
2008-08-15 21:15:00,100.75,100.8,100.74,100.77,393400000.0
2008-08-15 21:30:00,100.77,100.78,100.72,100.72,676500000.0
2008-08-15 21:45:00,100.73,100.75,100.7,100.72,854600000.0
2008-08-15 22:00:00,100.72,100.74,100.68,100.7,649200000.0
2008-08-15 22:15:00,100.7,100.76,100.69,100.75,621600000.0
2008-08-15 22:30:00,100.75,100.8,100.75,100.79,259400000.0
2008-08-15 22:45:00,100.79,100.825,100.77,100.8,398500000.0
2008-08-17 23:00:00,100.72,100.756,100.7,100.73,2294300000.0
2008-08-17 23:15:00,100.69,100.75,100.69,100.74,2280900000.0
2008-08-17 23:30:00,100.74,100.77,100.73,100.74,5180699900.0
2008-08-17 23:45:00,100.73,100.76,100.68,100.69,1496300002.0
2008-08-18 00:00:00,100.69,100.76,100.64,100.66,1743100014.0
2008-08-18 00:15:00,100.67,100.76,100.625,100.7,2952999987.0
2008-08-18 00:30:00,100.645,100.72,100.64,100.69,2015399989.0
2008-08-18 00:45:00,100.69,100.72,100.65,100.69,533700000.0
2008-08-18 01:00:00,100.68,100.68,100.56,100.56,946500010.0
2008-08-18 01:15:00,100.57,100.63,100.54,100.57,821800000.0
2008-08-18 01:30:00,100.59,100.73,100.59,100.72,224900000.0
2008-08-18 01:45:00,100.72,100.73,100.576,100.62,965300001.0
2008-08-18 02:00:00,100.62,100.63,100.43,100.55,5663999957.0
2008-08-18 02:15:00,100.55,100.61,100.53,100.6,2721599998.0
2008-08-18 02:30:00,100.61,100.74,100.61,100.72,1059900000.0
2008-08-18 02:45:00,100.73,100.795,100.72,100.78,1148700001.0
2008-08-18 03:00:00,100.775,100.88,100.74,100.87,780700000.0
2008-08-18 03:15:00,100.87,100.88,100.77,100.84,1490100001.0
2008-08-18 03:30:00,100.84,100.85,100.785,100.81,664400001.0
2008-08-18 03:45:00,100.81,100.82,100.765,100.81,466800000.0
2008-08-18 04:00:00,100.81,100.82,100.775,100.79,704100000.0
2008-08-18 04:15:00,100.79,100.8,100.75,100.77,618300000.0
2008-08-18 04:30:00,100.765,100.79,100.695,100.715,769800000.0
2008-08-18 04:45:00,100.715,100.72,100.656,100.695,824999998.0
2008-08-18 05:00:00,100.7,100.74,100.675,100.71,951800000.0
2008-08-18 05:15:00,100.71,100.79,100.71,100.78,1356100000.0
2008-08-18 05:30:00,100.78,100.9,100.78,100.85,1696500000.0
2008-08-18 05:45:00,100.855,100.925,100.78,100.82,1427000000.0
2008-08-18 06:00:00,100.82,100.9,100.785,100.83,1444900003.0
2008-08-18 06:15:00,100.83,100.87,100.8,100.82,1392300000.0
2008-08-18 06:30:00,100.82,100.87,100.78,100.78,1055800000.0
2008-08-18 06:45:00,100.79,100.82,100.77,100.82,397500000.0
2008-08-18 07:00:00,100.82,100.82,100.7,100.71,624200000.0
2008-08-18 07:15:00,100.71,100.75,100.665,100.75,833400000.0
2008-08-18 07:30:00,100.75,100.75,100.67,100.71,440100000.0
2008-08-18 07:45:00,100.71,100.77,100.7,100.75,607700000.0
2008-08-18 08:00:00,100.75,100.8,100.68,100.78,1700900000.0
2008-08-18 08:15:00,100.78,100.82,100.73,100.74,2927100000.0
2008-08-18 08:30:00,100.73,100.74,100.62,100.73,1841900000.0
2008-08-18 08:45:00,100.74,100.81,100.725,100.77,2209800000.0
2008-08-18 09:00:00,100.77,100.77,100.62,100.64,1963000000.0
2008-08-18 09:15:00,100.64,100.73,100.59,100.68,2654700000.0
2008-08-18 09:30:00,100.68,100.7,100.645,100.68,1538600000.0
2008-08-18 09:45:00,100.68,100.715,100.65,100.69,2316300000.0
2008-08-18 10:00:00,100.69,100.72,100.57,100.6,3479500000.0
2008-08-18 10:15:00,100.585,100.65,100.5,100.5,2724090000.0
2008-08-18 10:30:00,100.5,100.59,100.45,100.585,2898900000.0
2008-08-18 10:45:00,100.585,100.66,100.55,100.65,2408400000.0
2008-08-18 11:00:00,100.645,100.66,100.61,100.62,3019600000.0
2008-08-18 11:15:00,100.62,100.645,100.555,100.625,2084700000.0
2008-08-18 11:30:00,100.625,100.64,100.56,100.58,2231000000.0
2008-08-18 11:45:00,100.58,100.64,100.54,100.55,2871900000.0
2008-08-18 12:00:00,100.55,100.58,100.46,100.49,2968999999.0
2008-08-18 12:15:00,100.48,100.52,100.465,100.5,2438600000.0
2008-08-18 12:30:00,100.5,100.53,100.42,100.45,3142900000.0
2008-08-18 12:45:00,100.45,100.47,100.37,100.39,2986900000.0
2008-08-18 13:00:00,100.38,100.4,100.31,100.37,2264700000.0
2008-08-18 13:15:00,100.37,100.415,100.34,100.4,1814100000.0
2008-08-18 13:30:00,100.4,100.46,100.4,100.41,1512800000.0
2008-08-18 13:45:00,100.41,100.42,100.27,100.34,1999800000.0
2008-08-18 14:00:00,100.33,100.4,100.29,100.29,2734800000.0
2008-08-18 14:15:00,100.3,100.47,100.29,100.47,3166100000.0
2008-08-18 14:30:00,100.46,100.5,100.4,100.41,1400500000.0
2008-08-18 14:45:00,100.41,100.41,100.27,100.33,1870100000.0
2008-08-18 15:00:00,100.33,100.43,100.29,100.41,2222900000.0
2008-08-18 15:15:00,100.41,100.41,100.32,100.36,2301800000.0
2008-08-18 15:30:00,100.36,100.48,100.36,100.42,3039400000.0
2008-08-18 15:45:00,100.42,100.44,100.34,100.34,2855000000.0
2008-08-18 16:00:00,100.34,100.36,100.27,100.29,2615800000.0
2008-08-18 16:15:00,100.29,100.33,100.16,100.18,2812100000.0
2008-08-18 16:30:00,100.17,100.32,100.16,100.27,2774200000.0
2008-08-18 16:45:00,100.27,100.32,100.23,100.31,1750200000.0
2008-08-18 17:00:00,100.32,100.35,100.28,100.34,2054700000.0
2008-08-18 17:15:00,100.34,100.4,100.34,100.37,1500000000.0
2008-08-18 17:30:00,100.37,100.43,100.34,100.37,1677200000.0
2008-08-18 17:45:00,100.37,100.46,100.34,100.43,1619700000.0
2008-08-18 18:00:00,100.42,100.52,100.4,100.51,1778799999.0
2008-08-18 18:15:00,100.51,100.63,100.5,100.51,1645900000.0
2008-08-18 18:30:00,100.52,100.575,100.48,100.56,1243100000.0
2008-08-18 18:45:00,100.56,100.56,100.45,100.45,1513500000.0
2008-08-18 19:00:00,100.46,100.49,100.41,100.45,968700000.0
2008-08-18 19:15:00,100.46,100.46,100.4,100.43,1209900000.0
2008-08-18 19:30:00,100.43,100.47,100.415,100.46,786100000.0
2008-08-18 19:45:00,100.46,100.46,100.36,100.43,1223999999.0
2008-08-18 20:00:00,100.43,100.43,100.37,100.42,1545200000.0
2008-08-18 20:15:00,100.42,100.44,100.38,100.41,1427800000.0
2008-08-18 20:30:00,100.41,100.44,100.37,100.375,961700000.0
2008-08-18 20:45:00,100.375,100.41,100.35,100.37,1745800000.0
2008-08-18 21:00:00,100.37,100.43,100.36,100.39,981800000.0
2008-08-18 21:15:00,100.385,100.39,100.29,100.35,1076900000.0
2008-08-18 21:30:00,100.35,100.36,100.26,100.26,1244800000.0
2008-08-18 21:45:00,100.26,100.28,100.215,100.28,663700000.0
2008-08-18 22:00:00,100.28,100.28,100.23,100.235,815100000.0
2008-08-18 22:15:00,100.25,100.285,100.245,100.265,465400000.0
2008-08-18 22:30:00,100.265,100.37,100.265,100.32,692500000.0
2008-08-18 22:45:00,100.33,100.34,100.29,100.34,636900000.0
2008-08-18 23:00:00,100.34,100.34,100.235,100.32,2328699996.0
2008-08-18 23:15:00,100.32,100.33,100.28,100.33,1408700012.0
2008-08-18 23:30:00,100.33,100.33,100.215,100.215,562800000.0
2008-08-18 23:45:00,100.23,100.285,100.22,100.27,814200000.0
2008-08-19 00:00:00,100.27,100.33,100.22,100.3,805599999.0
2008-08-19 00:15:00,100.29,100.305,100.26,100.27,641500000.0
2008-08-19 00:30:00,100.27,100.285,100.23,100.26,779100000.0
2008-08-19 00:45:00,100.26,100.31,100.23,100.3,1545700000.0
2008-08-19 01:00:00,100.29,100.31,100.26,100.26,470700000.0
2008-08-19 01:15:00,100.25,100.3,100.23,100.29,510500000.0
2008-08-19 01:30:00,100.29,100.35,100.29,100.33,709400000.0
2008-08-19 01:45:00,100.33,100.365,100.31,100.35,634300000.0
2008-08-19 02:00:00,100.35,100.36,100.24,100.27,915800000.0
2008-08-19 02:15:00,100.26,100.27,100.18,100.19,727400000.0
2008-08-19 02:30:00,100.2,100.23,100.1,100.17,1348000000.0
2008-08-19 02:45:00,100.17,100.18,100.035,100.05,1371800000.0
2008-08-19 03:00:00,100.05,100.1,100.02,100.02,1129100000.0
2008-08-19 03:15:00,100.02,100.03,99.89,100.0,1720500000.0
2008-08-19 03:30:00,100.0,100.07,99.955,100.015,899200000.0
2008-08-19 03:45:00,100.02,100.03,99.97,100.025,570700000.0
2008-08-19 04:00:00,100.03,100.045,99.99,100.04,470400000.0
2008-08-19 04:15:00,100.04,100.08,100.01,100.055,417500000.0
2008-08-19 04:30:00,100.05,100.105,100.03,100.08,473100000.0
2008-08-19 04:45:00,100.08,100.08,100.025,100.06,372600000.0
2008-08-19 05:00:00,100.065,100.065,100.025,100.045,460500000.0
2008-08-19 05:15:00,100.045,100.09,100.04,100.07,192000000.0
2008-08-19 05:30:00,100.07,100.09,100.05,100.07,433800000.0
2008-08-19 05:45:00,100.075,100.09,100.03,100.06,539700000.0
2008-08-19 06:00:00,100.06,100.07,100.03,100.045,568600000.0
2008-08-19 06:15:00,100.045,100.095,100.04,100.075,890600000.0
2008-08-19 06:30:00,100.075,100.16,100.06,100.12,966000000.0
2008-08-19 06:45:00,100.115,100.16,100.09,100.13,700300000.0
2008-08-19 07:00:00,100.135,100.195,100.09,100.125,1141700000.0
2008-08-19 07:15:00,100.125,100.17,100.065,100.09,636100000.0
2008-08-19 07:30:00,100.095,100.16,100.06,100.12,957800001.0
2008-08-19 07:45:00,100.11,100.13,100.045,100.075,1117600000.0
2008-08-19 08:00:00,100.08,100.2,100.05,100.135,2111000000.0
2008-08-19 08:15:00,100.14,100.15,99.98,100.0,6015600000.0
2008-08-19 08:30:00,100.0,100.02,99.93,99.94,4824800000.0
2008-08-19 08:45:00,99.94,100.04,99.89,99.99,4708500000.0
2008-08-19 09:00:00,99.985,100.01,99.875,99.95,4990700000.0
2008-08-19 09:15:00,99.97,100.04,99.94,99.975,4819900000.0
2008-08-19 09:30:00,99.975,100.08,99.965,100.06,4062100000.0
2008-08-19 09:45:00,100.055,100.1,100.03,100.07,2483700000.0
2008-08-19 10:00:00,100.07,100.14,100.06,100.12,3802000000.0
2008-08-19 10:15:00,100.12,100.12,99.985,100.02,4991900000.0
2008-08-19 10:30:00,100.02,100.09,99.995,100.065,3408900000.0
2008-08-19 10:45:00,100.065,100.13,100.04,100.09,2212100000.0
2008-08-19 11:00:00,100.095,100.17,99.995,100.01,3746500001.0
2008-08-19 11:15:00,100.01,100.03,99.95,100.01,3459600000.0
2008-08-19 11:30:00,100.0,100.02,99.96,100.0,2678800000.0
2008-08-19 11:45:00,100.0,100.1,99.99,100.07,1853100000.0
2008-08-19 12:00:00,100.07,100.115,100.045,100.06,2587000000.0
2008-08-19 12:15:00,100.055,100.08,99.975,100.04,2783400000.0
2008-08-19 12:30:00,100.04,100.12,100.02,100.06,2878200000.0
2008-08-19 12:45:00,100.06,100.15,100.05,100.09,3407800000.0
2008-08-19 13:00:00,100.085,100.11,100.01,100.02,2409400000.0
2008-08-19 13:15:00,100.01,100.06,99.98,100.03,3002900000.0
2008-08-19 13:30:00,100.04,100.045,99.975,99.99,2603700000.0
2008-08-19 13:45:00,99.99,100.02,99.97,100.01,3005900000.0
2008-08-19 14:00:00,100.01,100.09,99.99,99.99,2124700000.0
2008-08-19 14:15:00,100.0,100.05,99.965,99.965,2641100000.0
2008-08-19 14:30:00,99.965,100.005,99.885,99.94,4495700000.0
2008-08-19 14:45:00,99.94,99.99,99.9,99.91,2739700000.0
2008-08-19 15:00:00,99.915,99.98,99.89,99.96,3487900000.0
2008-08-19 15:15:00,99.96,100.06,99.89,100.04,2868900000.0
2008-08-19 15:30:00,100.04,100.07,99.97,99.99,3755000000.0
2008-08-19 15:45:00,99.99,100.03,99.94,99.96,4357800000.0
2008-08-19 16:00:00,99.96,100.03,99.937,100.03,2410100000.0
2008-08-19 16:15:00,100.02,100.065,99.98,100.04,3151300000.0
2008-08-19 16:30:00,100.04,100.15,100.01,100.09,3231699999.0
2008-08-19 16:45:00,100.1,100.16,100.07,100.13,3078600000.0
2008-08-19 17:00:00,100.14,100.22,100.065,100.21,3196800000.0
2008-08-19 17:15:00,100.21,100.28,100.175,100.26,4146600000.0
2008-08-19 17:30:00,100.26,100.32,100.21,100.31,2703000000.0
2008-08-19 17:45:00,100.3,100.38,100.285,100.36,2509300000.0
2008-08-19 18:00:00,100.36,100.48,100.3,100.47,3521800000.0
2008-08-19 18:15:00,100.47,100.535,100.36,100.5,2467800000.0
2008-08-19 18:30:00,100.5,100.56,100.45,100.52,2457300000.0
2008-08-19 18:45:00,100.53,100.58,100.51,100.55,2163400000.0
2008-08-19 19:00:00,100.55,100.61,100.495,100.6,1914600000.0
2008-08-19 19:15:00,100.6,100.63,100.5,100.53,2650400000.0
2008-08-19 19:30:00,100.53,100.565,100.49,100.54,1618900000.0
2008-08-19 19:45:00,100.54,100.55,100.455,100.48,1468800000.0
2008-08-19 20:00:00,100.48,100.52,100.46,100.49,1560200000.0
2008-08-19 20:15:00,100.49,100.51,100.445,100.46,1347900000.0
2008-08-19 20:30:00,100.46,100.48,100.435,100.45,1510700000.0
2008-08-19 20:45:00,100.45,100.53,100.45,100.49,858600000.0
2008-08-19 21:00:00,100.5,100.545,100.48,100.52,1179800000.0
2008-08-19 21:15:00,100.52,100.57,100.5,100.53,973500000.0
2008-08-19 21:30:00,100.53,100.6,100.51,100.58,1201000000.0
2008-08-19 21:45:00,100.58,100.63,100.485,100.54,1056000000.0
2008-08-19 22:00:00,100.54,100.54,100.5,100.54,842300000.0
2008-08-19 22:15:00,100.54,100.54,100.485,100.5,828700000.0
2008-08-19 22:30:00,100.5,100.51,100.47,100.48,414100000.0
2008-08-19 22:45:00,100.48,100.49,100.45,100.46,445000000.0
2008-08-19 23:00:00,100.455,100.49,100.365,100.475,6455199976.0
2008-08-19 23:15:00,100.475,100.645,100.47,100.565,1821600000.0
2008-08-19 23:30:00,100.56,100.56,100.505,100.517,482100000.0
2008-08-19 23:45:00,100.535,100.535,100.385,100.46,4651300016.0
2008-08-20 00:00:00,100.455,100.53,100.455,100.495,351200004.0
2008-08-20 00:15:00,100.49,100.54,100.42,100.43,3315299998.0
2008-08-20 00:30:00,100.43,100.49,100.4,100.45,1026999995.0
2008-08-20 00:45:00,100.46,100.5,100.435,100.47,535200000.0
2008-08-20 01:00:00,100.485,100.54,100.475,100.535,688400000.0
2008-08-20 01:15:00,100.535,100.56,100.47,100.5,461100000.0
2008-08-20 01:30:00,100.49,100.53,100.47,100.51,844200000.0
2008-08-20 01:45:00,100.5,100.6,100.49,100.51,847200000.0
2008-08-20 02:00:00,100.51,100.595,100.46,100.57,1097300000.0
2008-08-20 02:15:00,100.57,100.595,100.56,100.58,964200000.0
2008-08-20 02:30:00,100.585,100.61,100.54,100.6,749900000.0
2008-08-20 02:45:00,100.6,100.625,100.56,100.59,869500000.0
2008-08-20 03:00:00,100.585,100.6,100.53,100.55,969200000.0
2008-08-20 03:15:00,100.55,100.57,100.5,100.57,497600000.0
2008-08-20 03:30:00,100.57,100.58,100.5,100.5,453400000.0
2008-08-20 03:45:00,100.5,100.56,100.48,100.54,395900000.0
2008-08-20 04:00:00,100.54,100.56,100.515,100.53,448200000.0
2008-08-20 04:15:00,100.53,100.565,100.485,100.54,702200000.0
2008-08-20 04:30:00,100.545,100.585,100.515,100.52,531000000.0
2008-08-20 04:45:00,100.525,100.54,100.51,100.53,379400000.0
2008-08-20 05:00:00,100.535,100.555,100.505,100.54,356500000.0
2008-08-20 05:15:00,100.54,100.56,100.53,100.555,250400000.0
2008-08-20 05:30:00,100.545,100.58,100.51,100.55,404600000.0
2008-08-20 05:45:00,100.55,100.595,100.53,100.55,549100000.0
2008-08-20 06:00:00,100.545,100.56,100.495,100.52,446500000.0
2008-08-20 06:15:00,100.52,100.55,100.49,100.53,417800000.0
2008-08-20 06:30:00,100.53,100.57,100.53,100.55,377700000.0
2008-08-20 06:45:00,100.56,100.58,100.5,100.53,960500000.0
2008-08-20 07:00:00,100.53,100.53,100.44,100.47,750700000.0
2008-08-20 07:15:00,100.47,100.51,100.46,100.475,794900000.0
2008-08-20 07:30:00,100.475,100.49,100.455,100.475,1443100000.0
2008-08-20 07:45:00,100.49,100.53,100.435,100.51,2234600000.0
2008-08-20 08:00:00,100.51,100.59,100.485,100.58,3487300000.0
2008-08-20 08:15:00,100.58,100.59,100.485,100.485,3965600000.0
2008-08-20 08:30:00,100.48,100.54,100.455,100.52,4905400000.0
2008-08-20 08:45:00,100.52,100.58,100.49,100.5,3318700000.0
2008-08-20 09:00:00,100.5,100.52,100.42,100.44,4366500000.0
2008-08-20 09:15:00,100.44,100.48,100.39,100.42,3036100000.0
2008-08-20 09:30:00,100.42,100.52,100.42,100.48,2462600000.0
2008-08-20 09:45:00,100.48,100.61,100.44,100.59,3011500000.0
2008-08-20 10:00:00,100.605,100.61,100.49,100.53,3644100000.0
2008-08-20 10:15:00,100.53,100.55,100.48,100.48,3033200000.0
2008-08-20 10:30:00,100.48,100.56,100.47,100.54,3763700000.0
2008-08-20 10:45:00,100.54,100.55,100.39,100.4,3276899999.0
2008-08-20 11:00:00,100.4,100.42,100.36,100.4,3956400000.0
2008-08-20 11:15:00,100.4,100.4,100.235,100.24,2879399999.0
2008-08-20 11:30:00,100.24,100.3,100.235,100.27,3750200001.0
2008-08-20 11:45:00,100.27,100.28,100.12,100.14,3431500000.0
2008-08-20 12:00:00,100.15,100.15,100.05,100.08,3142700000.0
2008-08-20 12:15:00,100.09,100.19,100.07,100.16,2583200000.0
2008-08-20 12:30:00,100.16,100.19,100.13,100.16,1722100000.0
2008-08-20 12:45:00,100.17,100.19,100.12,100.15,2323299998.0
2008-08-20 13:00:00,100.14,100.18,100.115,100.14,1772200000.0
2008-08-20 13:15:00,100.14,100.15,100.09,100.12,2366300000.0
2008-08-20 13:30:00,100.13,100.17,100.055,100.13,2656500000.0
2008-08-20 13:45:00,100.13,100.18,100.13,100.16,1615400000.0
2008-08-20 14:00:00,100.15,100.28,100.15,100.26,2745200000.0
2008-08-20 14:15:00,100.26,100.27,100.21,100.22,1925200000.0
2008-08-20 14:30:00,100.22,100.28,100.165,100.19,2959100000.0
2008-08-20 14:45:00,100.18,100.21,100.16,100.19,2958400000.0
2008-08-20 15:00:00,100.19,100.28,100.17,100.27,1869500000.0
2008-08-20 15:15:00,100.27,100.27,100.2,100.25,2845900000.0
2008-08-20 15:30:00,100.25,100.28,100.22,100.27,3756700000.0
2008-08-20 15:45:00,100.27,100.31,100.14,100.17,3835500000.0
2008-08-20 16:00:00,100.17,100.27,100.13,100.22,4807299999.0
2008-08-20 16:15:00,100.22,100.24,100.14,100.16,3812200000.0
2008-08-20 16:30:00,100.16,100.25,100.135,100.24,4253399998.0
2008-08-20 16:45:00,100.23,100.25,100.1,100.11,3182300000.0
2008-08-20 17:00:00,100.11,100.14,99.895,99.96,3818000007.0
2008-08-20 17:15:00,99.96,99.99,99.695,99.7,3665399999.0
2008-08-20 17:30:00,99.71,99.875,99.69,99.84,3254800000.0
2008-08-20 17:45:00,99.84,99.93,99.81,99.89,2073500000.0
2008-08-20 18:00:00,99.89,99.92,99.82,99.89,1510700000.0
2008-08-20 18:15:00,99.89,99.94,99.87,99.91,1436200000.0
2008-08-20 18:30:00,99.91,99.945,99.835,99.84,1814100000.0
2008-08-20 18:45:00,99.84,99.89,99.81,99.84,1450900000.0
2008-08-20 19:00:00,99.84,99.84,99.78,99.81,1146200000.0
2008-08-20 19:15:00,99.81,99.91,99.8,99.89,1711200000.0
2008-08-20 19:30:00,99.89,99.9,99.85,99.86,802600000.0
2008-08-20 19:45:00,99.86,99.89,99.83,99.88,1003900000.0
2008-08-20 20:00:00,99.875,99.91,99.77,99.805,1814300000.0
2008-08-20 20:15:00,99.81,99.84,99.75,99.81,1924899999.0
2008-08-20 20:30:00,99.81,99.9,99.79,99.89,1253700000.0
2008-08-20 20:45:00,99.89,99.9,99.83,99.88,1430800001.0
2008-08-20 21:00:00,99.88,99.915,99.84,99.9,1142300000.0
2008-08-20 21:15:00,99.9,99.93,99.87,99.9,825900000.0
2008-08-20 21:30:00,99.9,99.96,99.86,99.95,1132500000.0
2008-08-20 21:45:00,99.955,99.995,99.89,99.89,732200000.0
2008-08-20 22:00:00,99.89,99.94,99.88,99.905,563200000.0
2008-08-20 22:15:00,99.905,99.94,99.865,99.92,301000000.0
2008-08-20 22:30:00,99.92,99.99,99.91,99.97,382400000.0
2008-08-20 22:45:00,99.97,100.005,99.95,99.96,519300000.0
2008-08-20 23:00:00,99.96,99.96,99.84,99.84,2850399994.0
2008-08-20 23:15:00,99.84,99.885,99.815,99.855,1027999997.0
2008-08-20 23:30:00,99.85,99.895,99.808,99.895,379000000.0
2008-08-20 23:45:00,99.89,99.97,99.87,99.96,1628199995.0
2008-08-21 00:00:00,99.97,99.97,99.85,99.88,494900000.0
2008-08-21 00:15:00,99.885,99.895,99.82,99.86,407000000.0
2008-08-21 00:30:00,99.85,99.875,99.81,99.825,2148899988.0
2008-08-21 00:45:00,99.83,99.87,99.825,99.86,986300002.0
2008-08-21 01:00:00,99.86,99.87,99.81,99.86,1513100000.0
2008-08-21 01:15:00,99.87,99.95,99.84,99.91,1323900003.0
2008-08-21 01:30:00,99.92,99.94,99.9,99.91,529100000.0
2008-08-21 01:45:00,99.91,99.92,99.86,99.89,1076800000.0
2008-08-21 02:00:00,99.9,99.9,99.83,99.85,994600000.0
2008-08-21 02:15:00,99.85,99.935,99.815,99.91,1081700000.0
2008-08-21 02:30:00,99.91,99.98,99.89,99.97,678400000.0
2008-08-21 02:45:00,99.965,100.07,99.965,100.03,1135100000.0
2008-08-21 03:00:00,100.035,100.035,99.96,99.97,1072000000.0
2008-08-21 03:15:00,99.97,99.99,99.92,99.97,683800000.0
2008-08-21 03:30:00,99.97,100.01,99.905,99.97,1015700000.0
2008-08-21 03:45:00,99.97,100.005,99.94,99.975,462500000.0
2008-08-21 04:00:00,99.97,100.0,99.955,99.97,1006300000.0
2008-08-21 04:15:00,99.97,100.1,99.945,100.06,897300000.0
2008-08-21 04:30:00,100.06,100.06,99.96,100.0,845800000.0
2008-08-21 04:45:00,99.99,100.01,99.96,99.995,500700000.0
2008-08-21 05:00:00,99.995,100.02,99.965,99.995,441800000.0
2008-08-21 05:15:00,99.995,100.035,99.97,99.98,365300000.0
2008-08-21 05:30:00,99.98,100.02,99.92,99.95,594100000.0
2008-08-21 05:45:00,99.95,99.955,99.88,99.88,896000000.0
2008-08-21 06:00:00,99.89,99.935,99.855,99.905,868200000.0
2008-08-21 06:15:00,99.905,99.95,99.88,99.89,784600000.0
2008-08-21 06:30:00,99.89,99.92,99.87,99.92,675400000.0
2008-08-21 06:45:00,99.93,99.955,99.88,99.9,745000000.0
2008-08-21 07:00:00,99.9,99.92,99.82,99.86,1209999999.0
2008-08-21 07:15:00,99.86,99.88,99.48,99.62,1998100000.0
2008-08-21 07:30:00,99.62,99.67,99.5,99.58,2853999997.0
2008-08-21 07:45:00,99.58,99.62,99.47,99.54,2026700002.0
2008-08-21 08:00:00,99.54,99.63,99.435,99.59,2312400000.0
2008-08-21 08:15:00,99.585,99.65,99.45,99.49,3572700001.0
2008-08-21 08:30:00,99.49,99.55,99.43,99.53,3322000000.0
2008-08-21 08:45:00,99.52,99.64,99.51,99.54,4258700000.0
2008-08-21 09:00:00,99.54,99.625,99.48,99.58,4605900000.0
2008-08-21 09:15:00,99.58,99.67,99.56,99.64,4092800000.0
2008-08-21 09:30:00,99.65,99.66,99.5,99.52,4148500000.0
2008-08-21 09:45:00,99.52,99.58,99.47,99.53,2879700000.0
2008-08-21 10:00:00,99.54,99.59,99.47,99.47,2277900001.0
2008-08-21 10:15:00,99.47,99.5,99.425,99.46,3347704500.0
2008-08-21 10:30:00,99.46,99.48,99.29,99.32,4079600000.0
2008-08-21 10:45:00,99.33,99.41,99.315,99.35,3058600000.0
2008-08-21 11:00:00,99.35,99.38,99.29,99.37,3968600000.0
2008-08-21 11:15:00,99.37,99.41,99.31,99.39,4468800000.0
2008-08-21 11:30:00,99.39,99.44,99.37,99.405,2565300000.0
2008-08-21 11:45:00,99.4,99.42,99.2,99.24,4009500000.0
2008-08-21 12:00:00,99.24,99.31,99.225,99.23,2832500000.0
2008-08-21 12:15:00,99.225,99.32,99.22,99.29,2334800000.0
2008-08-21 12:30:00,99.29,99.31,99.175,99.225,3227500000.0
2008-08-21 12:45:00,99.22,99.31,99.185,99.19,4524400000.0
2008-08-21 13:00:00,99.19,99.3,99.185,99.28,3729800000.0
2008-08-21 13:15:00,99.28,99.28,99.16,99.185,4047100000.0
2008-08-21 13:30:00,99.185,99.22,99.1,99.145,4564500000.0
2008-08-21 13:45:00,99.155,99.215,99.085,99.17,7223400000.0
2008-08-21 14:00:00,99.17,99.17,99.055,99.13,6152700000.0
2008-08-21 14:15:00,99.135,99.15,99.055,99.095,5790100000.0
2008-08-21 14:30:00,99.085,99.135,99.035,99.105,6656099998.0
2008-08-21 14:45:00,99.11,99.33,99.085,99.285,5565400000.0
2008-08-21 15:00:00,99.285,99.465,99.275,99.37,6297300000.0
2008-08-21 15:15:00,99.375,99.565,99.355,99.565,5058000000.0
2008-08-21 15:30:00,99.57,99.67,99.5,99.62,6563800000.0
2008-08-21 15:45:00,99.62,99.7,99.6,99.645,5894200001.0
2008-08-21 16:00:00,99.64,99.73,99.535,99.56,6738500004.0
2008-08-21 16:15:00,99.56,99.695,99.51,99.66,6106999999.0
2008-08-21 16:30:00,99.67,99.74,99.555,99.7,5737500000.0
2008-08-21 16:45:00,99.69,99.755,99.635,99.68,5622500000.0
2008-08-21 17:00:00,99.675,99.785,99.665,99.745,6460200002.0
2008-08-21 17:15:00,99.75,99.805,99.685,99.705,5530100002.0
2008-08-21 17:30:00,99.705,99.78,99.695,99.74,4753900000.0
2008-08-21 17:45:00,99.74,99.79,99.715,99.735,4417100000.0
2008-08-21 18:00:00,99.74,99.795,99.71,99.755,5093000000.0
2008-08-21 18:15:00,99.76,99.78,99.705,99.73,3005600000.0
2008-08-21 18:30:00,99.74,99.79,99.725,99.785,2941300000.0
2008-08-21 18:45:00,99.78,99.785,99.735,99.765,2153300000.0
2008-08-21 19:00:00,99.765,99.81,99.76,99.765,2865000000.0
2008-08-21 19:15:00,99.755,99.8,99.725,99.755,3756600000.0
2008-08-21 19:30:00,99.755,99.765,99.715,99.74,1491900000.0
2008-08-21 19:45:00,99.745,99.775,99.705,99.755,1644800000.0
2008-08-21 20:00:00,99.755,99.82,99.745,99.785,2624900000.0
2008-08-21 20:15:00,99.785,99.86,99.78,99.85,2766600000.0
2008-08-21 20:30:00,99.85,99.96,99.83,99.91,2852400000.0
2008-08-21 20:45:00,99.905,99.95,99.825,99.835,2534200000.0
2008-08-21 21:00:00,99.835,99.875,99.795,99.805,1760100000.0
2008-08-21 21:15:00,99.805,99.85,99.785,99.785,1288400000.0
2008-08-21 21:30:00,99.785,99.825,99.745,99.805,1629500000.0
2008-08-21 21:45:00,99.815,99.855,99.765,99.845,1491500000.0
2008-08-21 22:00:00,99.845,99.87,99.775,99.78,1265000000.0
2008-08-21 22:15:00,99.775,99.855,99.775,99.81,1108900000.0
2008-08-21 22:30:00,99.825,99.86,99.795,99.84,1206000000.0
2008-08-21 22:45:00,99.845,99.865,99.79,99.855,1057300000.0
2008-08-21 23:00:00,99.85,99.855,99.72,99.78,4385899848.0
2008-08-21 23:15:00,99.78,99.86,99.77,99.825,2189699973.0
2008-08-21 23:30:00,99.825,99.86,99.745,99.8,1469999982.0
2008-08-21 23:45:00,99.76,99.83,99.745,99.795,363399997.0
2008-08-22 00:00:00,99.82,99.87,99.755,99.8,951399999.0
2008-08-22 00:15:00,99.8,99.83,99.755,99.78,451400000.0
2008-08-22 00:30:00,99.78,99.83,99.75,99.8,877900002.0
2008-08-22 00:45:00,99.8,99.82,99.74,99.78,1067400000.0
2008-08-22 01:00:00,99.77,99.78,99.72,99.77,875800000.0
2008-08-22 01:15:00,99.755,99.8,99.705,99.75,466299999.0
2008-08-22 01:30:00,99.735,99.77,99.725,99.76,369200000.0
2008-08-22 01:45:00,99.76,99.77,99.715,99.73,464000000.0
2008-08-22 02:00:00,99.73,99.83,99.73,99.83,648600000.0
2008-08-22 02:15:00,99.83,99.84,99.78,99.82,763800000.0
2008-08-22 02:30:00,99.82,99.88,99.82,99.835,840000000.0
2008-08-22 02:45:00,99.84,99.855,99.8,99.805,1928900002.0
2008-08-22 03:00:00,99.8,99.83,99.76,99.79,1816600000.0
2008-08-22 03:15:00,99.79,99.8,99.77,99.79,513200000.0
2008-08-22 03:30:00,99.78,99.79,99.76,99.77,474600000.0
2008-08-22 03:45:00,99.78,99.81,99.76,99.78,1404200000.0
2008-08-22 04:00:00,99.77,99.81,99.765,99.81,599600000.0
2008-08-22 04:15:00,99.81,99.825,99.775,99.795,475900000.0
2008-08-22 04:30:00,99.8,99.9,99.8,99.87,694600000.0
2008-08-22 04:45:00,99.87,99.975,99.855,99.975,403500000.0
2008-08-22 05:00:00,99.98,100.07,99.95,100.03,1244800000.0
2008-08-22 05:15:00,100.03,100.145,100.02,100.06,1120800000.0
2008-08-22 05:30:00,100.06,100.075,100.0,100.06,751400000.0
2008-08-22 05:45:00,100.06,100.07,99.98,100.0,563000000.0
2008-08-22 06:00:00,100.0,100.07,99.975,100.04,532400000.0
2008-08-22 06:15:00,100.04,100.135,100.02,100.095,684700000.0
2008-08-22 06:30:00,100.09,100.11,100.01,100.04,476900000.0
2008-08-22 06:45:00,100.04,100.055,100.0,100.045,338900000.0
2008-08-22 07:00:00,100.05,100.1,100.04,100.075,552100000.0
2008-08-22 07:15:00,100.075,100.12,100.045,100.06,403800000.0
2008-08-22 07:30:00,100.06,100.12,100.015,100.12,648800000.0
2008-08-22 07:45:00,100.125,100.125,100.045,100.08,796700000.0
2008-08-22 08:00:00,100.07,100.13,100.025,100.05,1120700000.0
2008-08-22 08:15:00,100.05,100.145,100.02,100.12,1024100000.0
2008-08-22 08:30:00,100.11,100.18,100.08,100.115,1158900000.0
2008-08-22 08:45:00,100.11,100.285,100.095,100.22,1796000000.0
2008-08-22 09:00:00,100.22,100.3,100.205,100.295,3659000000.0
2008-08-22 09:15:00,100.295,100.295,100.195,100.275,5209300000.0
2008-08-22 09:30:00,100.275,100.28,100.105,100.11,6983400000.0
2008-08-22 09:45:00,100.11,100.15,100.055,100.1,6931300000.0
2008-08-22 10:00:00,100.1,100.12,100.005,100.05,5333800001.0
2008-08-22 10:15:00,100.05,100.095,100.015,100.05,4905100000.0
2008-08-22 10:30:00,100.055,100.06,99.905,99.92,5142580000.0
2008-08-22 10:45:00,99.93,100.0,99.895,99.96,4281600000.0
2008-08-22 11:00:00,99.96,99.97,99.885,99.93,5700100000.0
2008-08-22 11:15:00,99.93,99.995,99.89,99.94,4248600000.0
2008-08-22 11:30:00,99.93,99.97,99.905,99.94,3352300000.0
2008-08-22 11:45:00,99.935,100.005,99.935,99.945,3454400000.0
2008-08-22 12:00:00,99.945,100.015,99.895,99.935,6348200000.0
2008-08-22 12:15:00,99.93,100.045,99.92,100.025,4785400000.0
2008-08-22 12:30:00,100.02,100.045,99.995,100.03,3542100000.0
2008-08-22 12:45:00,100.03,100.075,99.995,100.06,3132100000.0
2008-08-22 13:00:00,100.06,100.17,100.04,100.145,5318300001.0
2008-08-22 13:15:00,100.135,100.215,100.135,100.17,4117300001.0
2008-08-22 13:30:00,100.17,100.29,100.085,100.25,6621300000.0
2008-08-22 13:45:00,100.255,100.31,100.15,100.235,8677600001.0
2008-08-22 14:00:00,100.235,100.24,100.095,100.14,6305700000.0
2008-08-22 14:15:00,100.14,100.26,100.125,100.195,6292000000.0
2008-08-22 14:30:00,100.2,100.26,100.175,100.245,5712100000.0
2008-08-22 14:45:00,100.245,100.29,100.225,100.26,3317400000.0
2008-08-22 15:00:00,100.26,100.41,100.255,100.39,5919800000.0
2008-08-22 15:15:00,100.39,100.4,100.345,100.385,5365700000.0
2008-08-22 15:30:00,100.39,100.42,100.345,100.39,5627700000.0
2008-08-22 15:45:00,100.39,100.41,100.365,100.38,5885300000.0
2008-08-22 16:00:00,100.38,100.45,100.33,100.34,7157400000.0
2008-08-22 16:15:00,100.34,100.35,100.275,100.28,4403200000.0
2008-08-22 16:30:00,100.29,100.33,100.26,100.275,4133299999.0
2008-08-22 16:45:00,100.275,100.31,100.25,100.28,3049600000.0
2008-08-22 17:00:00,100.28,100.28,100.14,100.22,3569900000.0
2008-08-22 17:15:00,100.22,100.23,100.1,100.11,2708600000.0
2008-08-22 17:30:00,100.11,100.13,100.05,100.07,2680300000.0
2008-08-22 17:45:00,100.07,100.19,100.065,100.16,2588900000.0
2008-08-22 18:00:00,100.16,100.215,100.135,100.15,1602600000.0
2008-08-22 18:15:00,100.15,100.185,100.11,100.115,1679900000.0
2008-08-22 18:30:00,100.115,100.175,100.115,100.16,1525100000.0
2008-08-22 18:45:00,100.16,100.18,100.13,100.15,1520500000.0
2008-08-22 19:00:00,100.15,100.17,100.05,100.09,1639500000.0
2008-08-22 19:15:00,100.085,100.14,100.07,100.125,1209300000.0
2008-08-22 19:30:00,100.13,100.16,100.12,100.14,1076000000.0
2008-08-22 19:45:00,100.14,100.19,100.11,100.11,1009500000.0
2008-08-22 20:00:00,100.11,100.16,100.09,100.11,949200000.0
2008-08-22 20:15:00,100.12,100.14,100.02,100.06,1303300000.0
2008-08-22 20:30:00,100.06,100.15,100.03,100.13,571700000.0
2008-08-22 20:45:00,100.13,100.165,100.1,100.16,1180000000.0
2008-08-22 21:00:00,100.16,100.16,100.05,100.105,996600000.0
2008-08-22 21:15:00,100.11,100.13,100.055,100.115,762600000.0
2008-08-22 21:30:00,100.12,100.13,100.09,100.11,884400000.0
2008-08-22 21:45:00,100.12,100.19,100.1,100.14,1107800000.0
2008-08-22 22:00:00,100.14,100.16,100.1,100.14,607600000.0
2008-08-22 22:15:00,100.14,100.19,100.13,100.185,426000000.0
2008-08-22 22:30:00,100.185,100.215,100.09,100.11,473000001.0
2008-08-22 22:45:00,100.11,100.205,100.055,100.19,416400000.0
2008-08-24 23:00:00,100.141,100.168,100.11,100.148,870500000.0
2008-08-24 23:15:00,100.14,100.17,100.005,100.11,3024400000.0
2008-08-24 23:30:00,100.11,100.135,100.1,100.11,2638200011.0
2008-08-24 23:45:00,100.11,100.135,100.025,100.12,3994000001.0
2008-08-25 00:00:00,100.12,100.15,100.065,100.1,8851800052.0
2008-08-25 00:15:00,100.1,100.12,100.064,100.07,734500000.0
2008-08-25 00:30:00,100.09,100.11,100.04,100.07,654000000.0
2008-08-25 00:45:00,100.07,100.11,100.025,100.06,373500000.0
2008-08-25 01:00:00,100.05,100.06,100.01,100.03,543700000.0
2008-08-25 01:15:00,100.03,100.16,100.03,100.135,811000000.0
2008-08-25 01:30:00,100.135,100.16,100.095,100.1,1058400000.0
2008-08-25 01:45:00,100.1,100.12,100.065,100.09,667300000.0
2008-08-25 02:00:00,100.1,100.135,99.975,100.01,2310200000.0
2008-08-25 02:15:00,100.015,100.03,99.925,99.97,2318000000.0
2008-08-25 02:30:00,99.97,100.005,99.875,99.97,2181200000.0
2008-08-25 02:45:00,99.98,100.1,99.97,100.095,2378700000.0
2008-08-25 03:00:00,100.09,100.12,100.05,100.085,1972900000.0
2008-08-25 03:15:00,100.08,100.09,100.0,100.02,1160100000.0
2008-08-25 03:30:00,100.02,100.04,99.95,100.0,2275400000.0
2008-08-25 03:45:00,100.0,100.09,100.0,100.06,986500000.0
2008-08-25 04:00:00,100.06,100.08,100.03,100.065,667200000.0
2008-08-25 04:15:00,100.06,100.105,100.04,100.09,722000000.0
2008-08-25 04:30:00,100.09,100.13,100.08,100.125,674700000.0
2008-08-25 04:45:00,100.125,100.13,100.08,100.1,472900000.0
2008-08-25 05:00:00,100.105,100.12,100.07,100.075,581900000.0
2008-08-25 05:15:00,100.08,100.12,100.07,100.07,1077900000.0
2008-08-25 05:30:00,100.07,100.08,100.0,100.02,984200000.0
2008-08-25 05:45:00,100.025,100.04,99.925,99.98,1242399999.0
2008-08-25 06:00:00,99.99,100.02,99.95,100.0,878700000.0
2008-08-25 06:15:00,100.0,100.01,99.95,99.965,1260700000.0
2008-08-25 06:30:00,99.96,99.97,99.83,99.92,2214100002.0
2008-08-25 06:45:00,99.925,100.0,99.89,99.995,895500000.0
2008-08-25 07:00:00,99.995,100.03,99.98,99.99,1760900000.0
2008-08-25 07:15:00,99.99,99.99,99.86,99.87,1728200000.0
2008-08-25 07:30:00,99.87,99.91,99.82,99.89,2224200000.0
2008-08-25 07:45:00,99.89,99.985,99.88,99.98,1522900000.0
2008-08-25 08:00:00,99.98,99.985,99.91,99.94,3179400002.0
2008-08-25 08:15:00,99.94,99.97,99.905,99.93,1601800000.0
2008-08-25 08:30:00,99.92,99.96,99.89,99.94,1441900000.0
2008-08-25 08:45:00,99.94,100.01,99.86,99.93,2101200000.0
2008-08-25 09:00:00,99.93,99.94,99.85,99.9,2832200000.0
2008-08-25 09:15:00,99.9,100.0,99.88,99.94,1516100000.0
2008-08-25 09:30:00,99.94,99.96,99.9,99.95,1644300000.0
2008-08-25 09:45:00,99.95,100.03,99.9,100.02,1104600000.0
2008-08-25 10:00:00,100.02,100.06,99.96,100.05,1345200000.0
2008-08-25 10:15:00,100.05,100.055,100.005,100.04,1187800000.0
2008-08-25 10:30:00,100.04,100.05,99.94,99.95,1263500000.0
2008-08-25 10:45:00,99.95,100.04,99.94,100.03,1031000000.0
2008-08-25 11:00:00,100.04,100.08,100.01,100.02,740000000.0
2008-08-25 11:15:00,100.02,100.05,100.0,100.02,1069500000.0
2008-08-25 11:30:00,100.02,100.13,100.0,100.07,1482100000.0
2008-08-25 11:45:00,100.07,100.09,100.05,100.07,1159900000.0
2008-08-25 12:00:00,100.08,100.14,100.07,100.08,1309000000.0
2008-08-25 12:15:00,100.08,100.11,100.025,100.04,1335300000.0
2008-08-25 12:30:00,100.04,100.08,100.01,100.04,935500000.0
2008-08-25 12:45:00,100.04,100.06,99.99,100.02,1667300000.0
2008-08-25 13:00:00,100.02,100.07,99.99,100.0,1299100000.0
2008-08-25 13:15:00,100.0,100.06,99.985,100.02,1207900000.0
2008-08-25 13:30:00,100.02,100.06,99.98,100.03,708300000.0
2008-08-25 13:45:00,100.03,100.08,100.015,100.06,841600000.0
2008-08-25 14:00:00,100.06,100.13,100.04,100.11,1760300000.0
2008-08-25 14:15:00,100.11,100.12,100.065,100.07,1560900000.0
2008-08-25 14:30:00,100.075,100.13,99.99,100.05,2057600000.0
2008-08-25 14:45:00,100.05,100.1,100.02,100.06,1791500000.0
2008-08-25 15:00:00,100.06,100.07,99.99,100.0,1791900000.0
2008-08-25 15:15:00,100.0,100.01,99.955,100.0,1412500000.0
2008-08-25 15:30:00,100.0,100.11,99.965,100.1,3057100000.0
2008-08-25 15:45:00,100.1,100.221,100.085,100.195,1848300000.0
2008-08-25 16:00:00,100.195,100.26,100.13,100.19,2979000000.0
2008-08-25 16:15:00,100.19,100.2,100.105,100.12,1879800000.0
2008-08-25 16:30:00,100.12,100.13,100.05,100.05,1525600000.0
2008-08-25 16:45:00,100.05,100.13,100.0,100.01,1418000000.0
2008-08-25 17:00:00,100.02,100.02,99.95,99.96,1752800000.0
2008-08-25 17:15:00,99.97,100.01,99.94,99.97,1560400000.0
2008-08-25 17:30:00,99.97,99.99,99.855,99.93,2064200000.0
2008-08-25 17:45:00,99.93,99.98,99.82,99.84,1930900000.0
2008-08-25 18:00:00,99.84,99.85,99.775,99.82,2234200000.0
2008-08-25 18:15:00,99.82,99.83,99.74,99.74,1868900000.0
2008-08-25 18:30:00,99.75,99.84,99.72,99.84,1245400000.0
2008-08-25 18:45:00,99.84,99.87,99.73,99.74,1569500000.0
2008-08-25 19:00:00,99.75,99.83,99.73,99.76,1862100000.0
2008-08-25 19:15:00,99.76,99.79,99.74,99.78,1071300000.0
2008-08-25 19:30:00,99.77,99.81,99.72,99.78,1272300000.0
2008-08-25 19:45:00,99.78,99.805,99.75,99.76,1117600000.0
2008-08-25 20:00:00,99.76,99.81,99.74,99.79,1386000000.0
2008-08-25 20:15:00,99.79,99.82,99.765,99.81,1153000000.0
2008-08-25 20:30:00,99.81,99.82,99.765,99.8,887100000.0
2008-08-25 20:45:00,99.8,99.81,99.73,99.73,1017800000.0
2008-08-25 21:00:00,99.73,99.79,99.72,99.78,506400000.0
2008-08-25 21:15:00,99.78,99.78,99.7,99.76,668600000.0
2008-08-25 21:30:00,99.77,99.79,99.73,99.75,586200000.0
2008-08-25 21:45:00,99.75,99.77,99.71,99.75,616300000.0
2008-08-25 22:00:00,99.745,99.76,99.705,99.73,373900000.0
2008-08-25 22:15:00,99.73,99.75,99.7,99.72,592200000.0
2008-08-25 22:30:00,99.72,99.77,99.715,99.725,446400000.0
2008-08-25 22:45:00,99.725,99.735,99.62,99.73,949000000.0
2008-08-25 23:00:00,99.725,99.73,99.675,99.7,1815000020.0
2008-08-25 23:15:00,99.715,99.77,99.705,99.76,685399996.0
2008-08-25 23:30:00,99.76,99.77,99.724,99.73,1421300021.0
2008-08-25 23:45:00,99.72,99.79,99.705,99.74,2083300013.0
2008-08-26 00:00:00,99.73,99.79,99.73,99.76,827000006.0
2008-08-26 00:15:00,99.76,99.81,99.74,99.77,1608399986.0
2008-08-26 00:30:00,99.78,99.78,99.66,99.665,602100001.0
2008-08-26 00:45:00,99.66,99.73,99.645,99.715,1239199977.0
2008-08-26 01:00:00,99.705,99.73,99.63,99.69,863999993.0
2008-08-26 01:15:00,99.67,99.69,99.605,99.66,740000000.0
2008-08-26 01:30:00,99.66,99.66,99.53,99.56,398300000.0
2008-08-26 01:45:00,99.57,99.66,99.5,99.63,812600000.0
2008-08-26 02:00:00,99.63,99.67,99.5,99.51,932000002.0
2008-08-26 02:15:00,99.52,99.57,99.5,99.55,541600000.0
2008-08-26 02:30:00,99.55,99.63,99.53,99.62,751100000.0
2008-08-26 02:45:00,99.62,99.66,99.51,99.56,910200000.0
2008-08-26 03:00:00,99.56,99.61,99.535,99.57,653700000.0
2008-08-26 03:15:00,99.57,99.6,99.53,99.6,696600000.0
2008-08-26 03:30:00,99.61,99.61,99.54,99.585,526000000.0
2008-08-26 03:45:00,99.58,99.645,99.58,99.62,400800000.0
2008-08-26 04:00:00,99.62,99.69,99.595,99.655,506400000.0
2008-08-26 04:15:00,99.66,99.735,99.65,99.665,803000000.0
2008-08-26 04:30:00,99.67,99.67,99.61,99.62,396400000.0
2008-08-26 04:45:00,99.615,99.64,99.6,99.64,407100000.0
2008-08-26 05:00:00,99.64,99.7,99.625,99.69,395100000.0
2008-08-26 05:15:00,99.69,99.715,99.66,99.68,375100000.0
2008-08-26 05:30:00,99.68,99.745,99.67,99.69,444400000.0
2008-08-26 05:45:00,99.69,99.69,99.63,99.675,379500000.0
2008-08-26 06:00:00,99.68,99.72,99.665,99.71,660900000.0
2008-08-26 06:15:00,99.705,99.78,99.665,99.72,1182600000.0
2008-08-26 06:30:00,99.72,99.75,99.67,99.71,641300000.0
2008-08-26 06:45:00,99.71,99.78,99.71,99.775,591200000.0
2008-08-26 07:00:00,99.78,99.795,99.75,99.76,746200000.0
2008-08-26 07:15:00,99.76,99.78,99.73,99.78,829600000.0
2008-08-26 07:30:00,99.775,99.78,99.685,99.705,1601100000.0
2008-08-26 07:45:00,99.7,99.75,99.69,99.745,1214700000.0
2008-08-26 08:00:00,99.74,99.745,99.63,99.68,1830300000.0
2008-08-26 08:15:00,99.68,99.69,99.515,99.59,2820600000.0
2008-08-26 08:30:00,99.58,99.63,99.54,99.6,2059500000.0
2008-08-26 08:45:00,99.6,99.69,99.6,99.68,1987700000.0
2008-08-26 09:00:00,99.68,99.7,99.54,99.545,2389500000.0
2008-08-26 09:15:00,99.54,99.62,99.48,99.61,2935400000.0
2008-08-26 09:30:00,99.61,99.67,99.605,99.65,1818100000.0
2008-08-26 09:45:00,99.66,99.845,99.64,99.83,2990900000.0
2008-08-26 10:00:00,99.825,99.85,99.295,99.35,4575000001.0
2008-08-26 10:15:00,99.34,99.37,99.27,99.33,2665900000.0
2008-08-26 10:30:00,99.34,99.39,99.32,99.32,2294300000.0
2008-08-26 10:45:00,99.32,99.33,99.18,99.19,2856500000.0
2008-08-26 11:00:00,99.19,99.21,99.03,99.06,2774600000.0
2008-08-26 11:15:00,99.06,99.2,99.06,99.17,2142100000.0
2008-08-26 11:30:00,99.18,99.21,99.145,99.17,2751800000.0
2008-08-26 11:45:00,99.17,99.18,99.05,99.1,2197300000.0
2008-08-26 12:00:00,99.1,99.25,99.09,99.21,2136100000.0
2008-08-26 12:15:00,99.21,99.22,99.13,99.15,2281500000.0
2008-08-26 12:30:00,99.15,99.19,99.12,99.18,2026000000.0
2008-08-26 12:45:00,99.19,99.22,99.12,99.135,1955099998.0
2008-08-26 13:00:00,99.115,99.21,99.075,99.2,2309900001.0
2008-08-26 13:15:00,99.2,99.29,99.15,99.29,1963400000.0
2008-08-26 13:30:00,99.28,99.3,99.22,99.24,1880800000.0
2008-08-26 13:45:00,99.24,99.25,99.19,99.23,1572000000.0
2008-08-26 14:00:00,99.23,99.33,99.22,99.26,2703100000.0
2008-08-26 14:15:00,99.26,99.28,99.11,99.12,2455000000.0
2008-08-26 14:30:00,99.13,99.32,99.11,99.29,2222500000.0
2008-08-26 14:45:00,99.29,99.435,99.29,99.355,2629700000.0
2008-08-26 15:00:00,99.35,99.43,99.34,99.36,2546500000.0
2008-08-26 15:15:00,99.36,99.41,99.13,99.33,4307499996.0
2008-08-26 15:30:00,99.32,99.365,99.23,99.33,4390100000.0
2008-08-26 15:45:00,99.33,99.43,99.33,99.41,2781600000.0
2008-08-26 16:00:00,99.42,99.67,99.37,99.64,4434300000.0
2008-08-26 16:15:00,99.65,99.7,99.6,99.63,3868400000.0
2008-08-26 16:30:00,99.63,99.77,99.62,99.72,5086500000.0
2008-08-26 16:45:00,99.71,99.8,99.695,99.78,4133700000.0
2008-08-26 17:00:00,99.765,99.82,99.71,99.82,3317900000.0
2008-08-26 17:15:00,99.82,99.92,99.81,99.87,3468100000.0
2008-08-26 17:30:00,99.87,99.875,99.78,99.78,3268400000.0
2008-08-26 17:45:00,99.79,99.84,99.75,99.805,2526000000.0
2008-08-26 18:00:00,99.8,99.84,99.79,99.83,2217600000.0
2008-08-26 18:15:00,99.83,99.83,99.64,99.7,3018800000.0
2008-08-26 18:30:00,99.7,99.72,99.59,99.65,2518700000.0
2008-08-26 18:45:00,99.65,99.74,99.625,99.71,1705700000.0
2008-08-26 19:00:00,99.7,99.76,99.67,99.7,1457600000.0
2008-08-26 19:15:00,99.7,99.72,99.67,99.72,2000700000.0
2008-08-26 19:30:00,99.72,99.77,99.67,99.69,1496600000.0
2008-08-26 19:45:00,99.69,99.71,99.635,99.675,1380200000.0
2008-08-26 20:00:00,99.675,99.7,99.63,99.66,1873900000.0
2008-08-26 20:15:00,99.66,99.67,99.59,99.61,1784200000.0
2008-08-26 20:30:00,99.6,99.64,99.58,99.62,967300000.0
2008-08-26 20:45:00,99.62,99.72,99.61,99.66,1044600000.0
2008-08-26 21:00:00,99.66,99.73,99.64,99.71,951500000.0
2008-08-26 21:15:00,99.7,99.73,99.62,99.63,665800000.0
2008-08-26 21:30:00,99.63,99.69,99.61,99.65,640400000.0
2008-08-26 21:45:00,99.65,99.71,99.65,99.68,866700000.0
2008-08-26 22:00:00,99.67,99.72,99.647,99.72,478600000.0
2008-08-26 22:15:00,99.71,99.745,99.66,99.735,605700000.0
2008-08-26 22:30:00,99.74,99.76,99.655,99.675,440500000.0
2008-08-26 22:45:00,99.68,99.71,99.64,99.675,474900000.0
2008-08-26 23:00:00,99.685,99.685,99.595,99.64,1344900003.0
2008-08-26 23:15:00,99.65,99.695,99.625,99.68,857200000.0
2008-08-26 23:30:00,99.68,99.69,99.62,99.65,1028800006.0
2008-08-26 23:45:00,99.65,99.685,99.605,99.64,2523200005.0
2008-08-27 00:00:00,99.63,99.71,99.61,99.67,898999999.0
2008-08-27 00:15:00,99.666,99.68,99.6,99.63,1637699999.0
2008-08-27 00:30:00,99.63,99.65,99.61,99.62,1058400000.0
2008-08-27 00:45:00,99.63,99.63,99.6,99.6,1189200000.0
2008-08-27 01:00:00,99.6,99.62,99.55,99.6,1211500000.0
2008-08-27 01:15:00,99.6,99.63,99.53,99.6,494900000.0
2008-08-27 01:30:00,99.59,99.62,99.56,99.59,328200002.0
2008-08-27 01:45:00,99.59,99.61,99.55,99.58,375400000.0
2008-08-27 02:00:00,99.57,99.74,99.57,99.72,1505600000.0
2008-08-27 02:15:00,99.71,99.75,99.64,99.65,1558600000.0
2008-08-27 02:30:00,99.65,99.75,99.65,99.68,2024299998.0
2008-08-27 02:45:00,99.69,99.71,99.61,99.62,1289000000.0
2008-08-27 03:00:00,99.62,99.715,99.58,99.68,1336100000.0
2008-08-27 03:15:00,99.68,99.7,99.62,99.625,1167600000.0
2008-08-27 03:30:00,99.62,99.665,99.62,99.66,496900000.0
2008-08-27 03:45:00,99.655,99.66,99.61,99.63,751300000.0
2008-08-27 04:00:00,99.63,99.67,99.62,99.65,442800000.0
2008-08-27 04:15:00,99.65,99.68,99.61,99.65,540800000.0
2008-08-27 04:30:00,99.65,99.675,99.61,99.61,527700000.0
2008-08-27 04:45:00,99.61,99.635,99.51,99.54,776400000.0
2008-08-27 05:00:00,99.54,99.6,99.52,99.59,516600000.0
2008-08-27 05:15:00,99.59,99.65,99.57,99.59,746299999.0
2008-08-27 05:30:00,99.59,99.68,99.565,99.63,758500000.0
2008-08-27 05:45:00,99.63,99.655,99.535,99.61,990100000.0
2008-08-27 06:00:00,99.61,99.64,99.55,99.56,491800000.0
2008-08-27 06:15:00,99.555,99.575,99.5,99.51,564900000.0
2008-08-27 06:30:00,99.52,99.565,99.45,99.46,895100000.0
2008-08-27 06:45:00,99.465,99.5,99.43,99.5,742200000.0
2008-08-27 07:00:00,99.5,99.56,99.48,99.56,572600000.0
2008-08-27 07:15:00,99.555,99.565,99.525,99.55,617200000.0
2008-08-27 07:30:00,99.55,99.58,99.5,99.52,710200000.0
2008-08-27 07:45:00,99.52,99.52,99.41,99.425,1230700000.0
2008-08-27 08:00:00,99.425,99.605,99.415,99.585,1931900000.0
2008-08-27 08:15:00,99.59,99.625,99.53,99.54,2483000000.0
2008-08-27 08:30:00,99.54,99.575,99.485,99.5,2906900000.0
2008-08-27 08:45:00,99.5,99.55,99.47,99.5,4205000000.0
2008-08-27 09:00:00,99.49,99.54,99.44,99.5,4321000001.0
2008-08-27 09:15:00,99.5,99.6,99.475,99.6,3154500000.0
2008-08-27 09:30:00,99.59,99.695,99.56,99.58,4935500000.0
2008-08-27 09:45:00,99.59,99.62,99.49,99.52,3387400000.0
2008-08-27 10:00:00,99.53,99.55,99.385,99.4,2917000000.0
2008-08-27 10:15:00,99.4,99.45,99.345,99.425,4124800000.0
2008-08-27 10:30:00,99.435,99.44,99.335,99.39,3704100000.0
2008-08-27 10:45:00,99.4,99.425,99.355,99.4,2695300000.0
2008-08-27 11:00:00,99.39,99.43,99.345,99.37,2578700000.0
2008-08-27 11:15:00,99.37,99.48,99.37,99.46,1823700000.0
2008-08-27 11:30:00,99.46,99.46,99.34,99.35,1612000000.0
2008-08-27 11:45:00,99.35,99.45,99.33,99.42,1694300000.0
2008-08-27 12:00:00,99.42,99.44,99.365,99.4,1443700000.0
2008-08-27 12:15:00,99.39,99.56,99.39,99.52,2769600000.0
2008-08-27 12:30:00,99.52,99.635,99.49,99.6,2582000000.0
2008-08-27 12:45:00,99.6,99.64,99.53,99.55,2458900001.0
2008-08-27 13:00:00,99.54,99.63,99.54,99.56,4153400012.0
2008-08-27 13:15:00,99.56,99.65,99.56,99.63,2441799995.0
2008-08-27 13:30:00,99.63,99.69,99.615,99.66,2129600000.0
2008-08-27 13:45:00,99.66,99.74,99.66,99.685,2580700000.0
2008-08-27 14:00:00,99.69,99.85,99.675,99.79,4770099998.0
2008-08-27 14:15:00,99.79,99.915,99.77,99.88,9862499972.0
2008-08-27 14:30:00,99.885,99.97,99.78,99.96,6822699993.0
2008-08-27 14:45:00,99.97,99.97,99.86,99.92,4471299997.0
2008-08-27 15:00:00,99.91,99.97,99.88,99.93,2903700000.0
2008-08-27 15:15:00,99.93,99.98,99.88,99.89,2477900002.0
2008-08-27 15:30:00,99.9,99.91,99.83,99.88,3421699994.0
2008-08-27 15:45:00,99.88,99.89,99.78,99.78,6055300021.0
2008-08-27 16:00:00,99.78,99.83,99.76,99.8,3935899999.0
2008-08-27 16:15:00,99.8,99.84,99.73,99.76,2990300001.0
2008-08-27 16:30:00,99.76,99.86,99.76,99.77,4140799991.0
2008-08-27 16:45:00,99.77,99.85,99.74,99.81,3340299997.0
2008-08-27 17:00:00,99.81,99.85,99.78,99.84,3086399997.0
2008-08-27 17:15:00,99.84,99.89,99.765,99.77,3607099988.0
2008-08-27 17:30:00,99.775,99.8,99.72,99.74,4388699979.0
2008-08-27 17:45:00,99.74,99.75,99.6,99.67,5318200046.0
2008-08-27 18:00:00,99.66,99.72,99.65,99.72,5410399977.0
2008-08-27 18:15:00,99.72,99.74,99.675,99.74,2877000002.0
2008-08-27 18:30:00,99.73,99.78,99.625,99.65,3466099998.0
2008-08-27 18:45:00,99.65,99.75,99.625,99.71,2017200000.0
2008-08-27 19:00:00,99.71,99.76,99.67,99.68,2136699999.0
2008-08-27 19:15:00,99.68,99.77,99.67,99.74,1579700001.0
2008-08-27 19:30:00,99.74,99.83,99.735,99.77,828200000.0
2008-08-27 19:45:00,99.78,99.83,99.765,99.815,1223800000.0
2008-08-27 20:00:00,99.815,99.88,99.79,99.79,1773200000.0
2008-08-27 20:15:00,99.79,99.84,99.78,99.81,2039099998.0
2008-08-27 20:30:00,99.81,99.89,99.79,99.865,1525100001.0
2008-08-27 20:45:00,99.87,99.885,99.81,99.85,1613900000.0
2008-08-27 21:00:00,99.84,99.91,99.81,99.885,1091900000.0
2008-08-27 21:15:00,99.89,99.94,99.855,99.91,1840000006.0
2008-08-27 21:30:00,99.91,99.94,99.86,99.875,1626799992.0
2008-08-27 21:45:00,99.88,99.92,99.87,99.89,1754300000.0
2008-08-27 22:00:00,99.89,99.91,99.835,99.89,1935400006.0
2008-08-27 22:15:00,99.89,99.9,99.805,99.84,1451800000.0
2008-08-27 22:30:00,99.84,99.87,99.745,99.78,2779800050.0
2008-08-27 22:45:00,99.78,99.8,99.73,99.745,678300001.0
2008-08-27 23:00:00,99.74,99.79,99.72,99.78,1484999991.0
2008-08-27 23:15:00,99.79,99.8,99.76,99.78,1243399999.0
2008-08-27 23:30:00,99.78,99.8,99.72,99.76,940000000.0
2008-08-27 23:45:00,99.76,99.81,99.725,99.81,610900000.0
2008-08-28 00:00:00,99.81,99.865,99.79,99.85,587000000.0
2008-08-28 00:15:00,99.85,99.85,99.78,99.805,781500001.0
2008-08-28 00:30:00,99.81,99.89,99.81,99.88,1022000000.0
2008-08-28 00:45:00,99.87,99.895,99.82,99.82,381600000.0
2008-08-28 01:00:00,99.83,99.835,99.78,99.79,655600000.0
2008-08-28 01:15:00,99.8,99.805,99.75,99.79,734400000.0
2008-08-28 01:30:00,99.79,99.85,99.76,99.77,806400000.0
2008-08-28 01:45:00,99.76,99.87,99.76,99.85,938000000.0
2008-08-28 02:00:00,99.84,99.93,99.82,99.91,2140599998.0
2008-08-28 02:15:00,99.91,99.965,99.9,99.94,784000000.0
2008-08-28 02:30:00,99.94,99.98,99.92,99.935,667700000.0
2008-08-28 02:45:00,99.93,100.05,99.885,100.035,1075400000.0
2008-08-28 03:00:00,100.03,100.06,99.92,99.92,1484600042.0
2008-08-28 03:15:00,99.92,99.98,99.91,99.98,1117400001.0
2008-08-28 03:30:00,99.99,100.1,99.96,100.085,1101800000.0
2008-08-28 03:45:00,100.08,100.15,100.035,100.14,1192100000.0
2008-08-28 04:00:00,100.14,100.175,100.07,100.09,1388000000.0
2008-08-28 04:15:00,100.095,100.125,100.04,100.05,983100000.0
2008-08-28 04:30:00,100.055,100.055,100.01,100.03,797500000.0
2008-08-28 04:45:00,100.03,100.04,99.99,100.01,1006900000.0
2008-08-28 05:00:00,100.01,100.045,100.0,100.03,751600000.0
2008-08-28 05:15:00,100.03,100.03,99.93,99.98,712400000.0
2008-08-28 05:30:00,99.98,100.01,99.96,99.96,674100000.0
2008-08-28 05:45:00,99.965,99.99,99.865,99.9,1370500000.0
2008-08-28 06:00:00,99.9,99.95,99.87,99.9,1123700000.0
2008-08-28 06:15:00,99.9,99.93,99.87,99.9,1130300000.0
2008-08-28 06:30:00,99.9,99.91,99.76,99.795,1778500000.0
2008-08-28 06:45:00,99.8,99.86,99.73,99.86,1529500000.0
2008-08-28 07:00:00,99.86,99.915,99.81,99.9,1521499997.0
2008-08-28 07:15:00,99.9,99.905,99.81,99.86,1277100000.0
2008-08-28 07:30:00,99.855,99.855,99.75,99.76,1055400000.0
2008-08-28 07:45:00,99.76,99.86,99.74,99.76,1615500000.0
2008-08-28 08:00:00,99.76,99.82,99.64,99.66,2396900000.0
2008-08-28 08:15:00,99.66,99.705,99.58,99.67,8149399978.0
2008-08-28 08:30:00,99.67,99.76,99.655,99.745,3105900001.0
2008-08-28 08:45:00,99.745,99.79,99.7,99.77,3696700001.0
2008-08-28 09:00:00,99.77,99.77,99.635,99.71,3293900001.0
2008-08-28 09:15:00,99.71,99.76,99.68,99.7,6640400056.0
2008-08-28 09:30:00,99.7,99.74,99.61,99.68,6268900031.0
2008-08-28 09:45:00,99.68,99.74,99.64,99.65,6644500060.0
2008-08-28 10:00:00,99.65,99.72,99.635,99.71,4252800019.0
2008-08-28 10:15:00,99.71,99.8,99.65,99.77,4216600012.0
2008-08-28 10:30:00,99.77,99.78,99.675,99.7,5540700027.0
2008-08-28 10:45:00,99.7,99.79,99.64,99.75,2734600000.0
2008-08-28 11:00:00,99.76,99.84,99.73,99.83,4034400037.0
2008-08-28 11:15:00,99.83,99.98,99.8,99.95,5918000069.0
2008-08-28 11:30:00,99.97,99.98,99.87,99.87,4183299994.0
2008-08-28 11:45:00,99.87,99.93,99.795,99.88,3093700005.0
2008-08-28 12:00:00,99.88,99.95,99.87,99.92,1951900000.0
2008-08-28 12:15:00,99.92,100.03,99.89,100.0,1535000000.0
2008-08-28 12:30:00,99.995,100.1,99.99,100.07,2091599999.0
2008-08-28 12:45:00,100.07,100.14,100.04,100.13,2193500002.0
2008-08-28 13:00:00,100.13,100.21,100.09,100.2,7999900105.0
2008-08-28 13:15:00,100.2,100.23,100.165,100.18,3466600000.0
2008-08-28 13:30:00,100.18,100.28,100.17,100.28,3530899990.0
2008-08-28 13:45:00,100.28,100.3,100.24,100.26,1677899998.0
2008-08-28 14:00:00,100.26,100.28,100.175,100.19,3279600003.0
2008-08-28 14:15:00,100.19,100.21,100.02,100.055,4989200001.0
2008-08-28 14:30:00,100.06,100.16,100.02,100.09,6178900009.0
2008-08-28 14:45:00,100.1,100.17,100.06,100.145,6762499998.0
2008-08-28 15:00:00,100.155,100.17,100.02,100.03,10949000069.0
2008-08-28 15:15:00,100.04,100.055,99.855,100.045,9338500012.0
2008-08-28 15:30:00,100.045,100.125,99.97,100.08,6729999999.0
2008-08-28 15:45:00,100.08,100.08,99.965,100.005,6771700018.0
2008-08-28 16:00:00,100.01,100.105,99.945,100.075,4597600005.0
2008-08-28 16:15:00,100.07,100.105,99.94,100.01,4685999998.0
2008-08-28 16:30:00,100.01,100.01,99.88,99.895,5264500000.0
2008-08-28 16:45:00,99.895,99.95,99.81,99.82,7649900026.0
2008-08-28 17:00:00,99.82,99.825,99.74,99.77,6640400009.0
2008-08-28 17:15:00,99.77,99.79,99.7,99.78,7874899989.0
2008-08-28 17:30:00,99.78,99.795,99.67,99.67,7062100104.0
2008-08-28 17:45:00,99.67,99.69,99.585,99.63,9804400028.0
2008-08-28 18:00:00,99.63,99.7,99.6,99.625,3410000000.0
2008-08-28 18:15:00,99.625,99.67,99.595,99.6,2472600000.0
2008-08-28 18:30:00,99.6,99.675,99.565,99.66,3065600000.0
2008-08-28 18:45:00,99.665,99.72,99.635,99.71,1887200000.0
2008-08-28 19:00:00,99.71,99.72,99.575,99.615,4088400000.0
2008-08-28 19:15:00,99.62,99.695,99.59,99.615,2630100000.0
2008-08-28 19:30:00,99.615,99.635,99.54,99.585,1580800000.0
2008-08-28 19:45:00,99.585,99.64,99.56,99.57,3891800068.0
2008-08-28 20:00:00,99.56,99.6,99.515,99.565,6458900100.0
2008-08-28 20:15:00,99.57,99.605,99.53,99.54,3000600004.0
2008-08-28 20:30:00,99.54,99.63,99.485,99.62,1596100000.0
2008-08-28 20:45:00,99.62,99.7,99.59,99.66,1927600000.0
2008-08-28 21:00:00,99.66,99.66,99.6,99.62,817300000.0
2008-08-28 21:15:00,99.62,99.71,99.56,99.625,1426100000.0
2008-08-28 21:30:00,99.62,99.69,99.59,99.67,1138700000.0
2008-08-28 21:45:00,99.67,99.71,99.595,99.6,1013000000.0
2008-08-28 22:00:00,99.6,99.675,99.6,99.61,993200000.0
2008-08-28 22:15:00,99.61,99.615,99.555,99.605,761600000.0
2008-08-28 22:30:00,99.61,99.66,99.57,99.64,497400000.0
2008-08-28 22:45:00,99.65,99.675,99.62,99.645,482000000.0
2008-08-28 23:00:00,99.655,99.68,99.554,99.64,5497299888.0
2008-08-28 23:15:00,99.64,99.64,99.465,99.535,3281399943.0
2008-08-28 23:30:00,99.55,99.6,99.53,99.55,433900000.0
2008-08-28 23:45:00,99.56,99.595,99.53,99.535,293200000.0
2008-08-29 00:00:00,99.55,99.643,99.53,99.57,905299992.0
2008-08-29 00:15:00,99.56,99.63,99.55,99.615,567600000.0
2008-08-29 00:30:00,99.62,99.685,99.61,99.66,532800000.0
2008-08-29 00:45:00,99.65,99.69,99.625,99.66,439600000.0
2008-08-29 01:00:00,99.66,99.715,99.61,99.68,1242299994.0
2008-08-29 01:15:00,99.68,99.7,99.625,99.65,679000000.0
2008-08-29 01:30:00,99.65,99.67,99.565,99.66,462100000.0
2008-08-29 01:45:00,99.66,99.66,99.54,99.56,647800000.0
2008-08-29 02:00:00,99.565,99.65,99.535,99.62,1000000000.0
2008-08-29 02:15:00,99.62,99.63,99.55,99.55,1375799998.0
2008-08-29 02:30:00,99.55,99.65,99.51,99.61,1447500001.0
2008-08-29 02:45:00,99.61,99.66,99.56,99.62,2278400000.0
2008-08-29 03:00:00,99.62,99.67,99.59,99.64,1202200000.0
2008-08-29 03:15:00,99.64,99.665,99.555,99.62,1603500000.0
2008-08-29 03:30:00,99.61,99.64,99.54,99.565,1072600000.0
2008-08-29 03:45:00,99.57,99.57,99.48,99.53,1517002700.0
2008-08-29 04:00:00,99.525,99.63,99.505,99.63,924200000.0
2008-08-29 04:15:00,99.63,99.655,99.6,99.63,444600000.0
2008-08-29 04:30:00,99.63,99.65,99.595,99.62,436600000.0
2008-08-29 04:45:00,99.62,99.67,99.61,99.64,700500000.0
2008-08-29 05:00:00,99.65,99.65,99.6,99.615,537200000.0
2008-08-29 05:15:00,99.62,99.62,99.555,99.605,689800000.0
2008-08-29 05:30:00,99.605,99.66,99.595,99.645,208000000.0
2008-08-29 05:45:00,99.645,99.65,99.6,99.63,686200000.0
2008-08-29 06:00:00,99.63,99.675,99.62,99.67,492500000.0
2008-08-29 06:15:00,99.67,99.685,99.6,99.62,903100000.0
2008-08-29 06:30:00,99.62,99.665,99.605,99.65,572100000.0
2008-08-29 06:45:00,99.65,99.66,99.585,99.615,390500000.0
2008-08-29 07:00:00,99.62,99.66,99.59,99.61,513200000.0
2008-08-29 07:15:00,99.61,99.64,99.58,99.62,423700000.0
2008-08-29 07:30:00,99.62,99.67,99.575,99.64,383300000.0
2008-08-29 07:45:00,99.64,99.67,99.62,99.62,515900000.0
2008-08-29 08:00:00,99.62,99.66,99.53,99.58,1106300000.0
2008-08-29 08:15:00,99.58,99.63,99.555,99.59,1460300000.0
2008-08-29 08:30:00,99.59,99.69,99.575,99.63,3529799987.0
2008-08-29 08:45:00,99.63,99.645,99.57,99.58,2181000001.0
2008-08-29 09:00:00,99.57,99.615,99.49,99.52,3071000001.0
2008-08-29 09:15:00,99.525,99.6,99.52,99.57,2053599999.0
2008-08-29 09:30:00,99.57,99.58,99.375,99.45,6394900048.0
2008-08-29 09:45:00,99.45,99.49,99.365,99.385,4212000000.0
2008-08-29 10:00:00,99.39,99.4,99.295,99.31,3689400001.0
2008-08-29 10:15:00,99.31,99.33,99.155,99.205,6034599994.0
2008-08-29 10:30:00,99.21,99.26,99.19,99.25,4551200067.0
2008-08-29 10:45:00,99.245,99.28,99.18,99.18,3484200006.0
2008-08-29 11:00:00,99.18,99.3,99.08,99.27,4672500012.0
2008-08-29 11:15:00,99.27,99.28,99.12,99.165,4513599993.0
2008-08-29 11:30:00,99.165,99.295,99.11,99.24,7142800068.0
2008-08-29 11:45:00,99.24,99.32,99.225,99.28,5347099956.0
2008-08-29 12:00:00,99.31,99.34,99.205,99.25,9150199958.0
2008-08-29 12:15:00,99.25,99.25,99.11,99.14,3238700016.0
2008-08-29 12:30:00,99.12,99.16,99.1,99.12,4464400006.0
2008-08-29 12:45:00,99.12,99.16,99.07,99.1,4422099996.0
2008-08-29 13:00:00,99.1,99.1,98.92,98.97,4363700013.0
2008-08-29 13:15:00,98.97,99.03,98.885,99.0,4526600040.0
2008-08-29 13:30:00,99.0,99.18,99.0,99.1,2844900012.0
2008-08-29 13:45:00,99.1,99.12,99.055,99.115,1768400000.0
2008-08-29 14:00:00,99.115,99.16,99.08,99.09,2090199998.0
2008-08-29 14:15:00,99.085,99.12,98.99,99.03,1983200000.0
2008-08-29 14:30:00,99.025,99.135,98.85,98.955,2822900000.0
2008-08-29 14:45:00,98.95,99.0,98.93,98.985,2019300000.0
2008-08-29 15:00:00,98.98,99.11,98.975,99.09,1857500001.0
2008-08-29 15:15:00,99.09,99.12,99.01,99.035,1836100000.0
2008-08-29 15:30:00,99.03,99.135,99.015,99.08,2920300018.0
2008-08-29 15:45:00,99.08,99.09,98.975,99.01,3727600001.0
2008-08-29 16:00:00,99.01,99.035,98.945,99.0,4526700000.0
2008-08-29 16:15:00,99.0,99.03,98.96,98.98,3290200001.0
2008-08-29 16:30:00,98.98,99.04,98.945,98.96,2831100000.0
2008-08-29 16:45:00,98.95,99.05,98.79,98.8,6073199995.0
2008-08-29 17:00:00,98.8,98.845,98.75,98.81,5505100016.0
2008-08-29 17:15:00,98.81,98.82,98.6,98.62,3341000000.0
2008-08-29 17:30:00,98.62,98.72,98.565,98.595,2851199999.0
2008-08-29 17:45:00,98.595,98.66,98.505,98.615,2254800000.0
2008-08-29 18:00:00,98.625,98.71,98.61,98.66,1628500000.0
2008-08-29 18:15:00,98.65,98.69,98.615,98.62,1574800000.0
2008-08-29 18:30:00,98.62,98.665,98.56,98.56,1476400000.0
2008-08-29 18:45:00,98.56,98.6,98.515,98.535,1281500000.0
2008-08-29 19:00:00,98.54,98.63,98.515,98.605,1155100002.0
2008-08-29 19:15:00,98.61,98.62,98.55,98.59,3077000013.0
2008-08-29 19:30:00,98.59,98.685,98.59,98.67,659200000.0
2008-08-29 19:45:00,98.66,98.7,98.625,98.66,618700000.0
2008-08-29 20:00:00,98.66,98.67,98.57,98.63,419000000.0
2008-08-29 20:15:00,98.63,98.725,98.61,98.69,639200000.0
2008-08-29 20:30:00,98.69,98.79,98.69,98.78,636600000.0
2008-08-29 20:45:00,98.763,98.78,98.727,98.76,327800000.0
2008-08-29 21:00:00,98.76,98.805,98.76,98.79,306900000.0
2008-08-29 21:15:00,98.79,98.89,98.745,98.81,742300000.0
2008-08-29 21:30:00,98.805,98.835,98.77,98.785,257200000.0
2008-08-29 21:45:00,98.785,98.83,98.78,98.81,239000000.0
2008-08-29 22:00:00,98.805,98.87,98.8,98.845,266000000.0
2008-08-29 22:15:00,98.84,98.86,98.8,98.815,332500000.0
2008-08-29 22:30:00,98.815,98.9,98.795,98.815,406500000.0
2008-08-29 22:45:00,98.83,98.845,98.76,98.78,958399986.0
2008-08-31 23:00:00,98.62,98.69,98.6,98.67,4183399982.0
2008-08-31 23:15:00,98.67,98.67,98.605,98.61,5400899993.0
2008-08-31 23:30:00,98.61,98.665,98.568,98.63,3812299973.0
2008-08-31 23:45:00,98.597,98.647,98.589,98.63,2114900000.0
2008-09-01 00:00:00,98.63,98.63,98.56,98.61,6151599998.0
2008-09-01 00:15:00,98.61,98.71,98.6,98.71,1249400000.0
2008-09-01 00:30:00,98.655,98.8,98.645,98.75,4640500000.0
2008-09-01 00:45:00,98.75,98.81,98.66,98.68,6334300002.0
2008-09-01 01:00:00,98.68,98.76,98.625,98.7,3304200003.0
2008-09-01 01:15:00,98.69,98.76,98.565,98.61,1631799996.0
2008-09-01 01:30:00,98.58,98.7,98.58,98.63,2011799995.0
2008-09-01 01:45:00,98.65,98.72,98.6,98.68,800200000.0
2008-09-01 02:00:00,98.68,98.73,98.625,98.72,1539200002.0
2008-09-01 02:15:00,98.71,98.81,98.58,98.585,2156600045.0
2008-09-01 02:30:00,98.58,98.61,98.46,98.5,883600000.0
2008-09-01 02:45:00,98.495,98.56,98.4,98.42,1096600000.0
2008-09-01 03:00:00,98.415,98.48,98.27,98.27,846300000.0
2008-09-01 03:15:00,98.27,98.3,98.1,98.22,1712600000.0
2008-09-01 03:30:00,98.23,98.39,98.17,98.39,1578900000.0
2008-09-01 03:45:00,98.39,98.515,98.23,98.25,1533800000.0
2008-09-01 04:00:00,98.24,98.3,98.14,98.16,1321399999.0
2008-09-01 04:15:00,98.16,98.27,98.16,98.23,658900000.0
2008-09-01 04:30:00,98.23,98.24,98.19,98.22,564600000.0
2008-09-01 04:45:00,98.23,98.35,98.22,98.34,495700000.0
2008-09-01 05:00:00,98.335,98.4,98.3,98.38,1760100001.0
2008-09-01 05:15:00,98.38,98.39,98.285,98.29,613200000.0
2008-09-01 05:30:00,98.29,98.34,98.25,98.28,365100000.0
2008-09-01 05:45:00,98.26,98.34,98.245,98.27,482500000.0
2008-09-01 06:00:00,98.28,98.36,98.265,98.33,373500000.0
2008-09-01 06:15:00,98.33,98.395,98.305,98.39,594300000.0
2008-09-01 06:30:00,98.38,98.42,98.34,98.36,577400000.0
2008-09-01 06:45:00,98.37,98.39,98.305,98.39,583700000.0
2008-09-01 07:00:00,98.395,98.44,98.37,98.38,459900000.0
2008-09-01 07:15:00,98.38,98.41,98.32,98.38,764500000.0
2008-09-01 07:30:00,98.385,98.43,98.34,98.4,684400001.0
2008-09-01 07:45:00,98.4,98.41,98.325,98.4,625900001.0
2008-09-01 08:00:00,98.4,98.48,98.33,98.38,1400700000.0
2008-09-01 08:15:00,98.38,98.42,98.355,98.38,2206500000.0
2008-09-01 08:30:00,98.38,98.41,98.22,98.32,2537900000.0
2008-09-01 08:45:00,98.325,98.36,98.28,98.35,1980400000.0
2008-09-01 09:00:00,98.35,98.375,98.31,98.34,2756700000.0
2008-09-01 09:15:00,98.34,98.43,98.26,98.32,3446300000.0
2008-09-01 09:30:00,98.315,98.325,98.025,98.09,4580900015.0
2008-09-01 09:45:00,98.09,98.14,97.965,98.05,5887600001.0
2008-09-01 10:00:00,98.05,98.2,98.03,98.18,3131000001.0
2008-09-01 10:15:00,98.18,98.225,98.13,98.19,2364100000.0
2008-09-01 10:30:00,98.2,98.23,98.135,98.2,2102800000.0
2008-09-01 10:45:00,98.21,98.23,98.125,98.14,1654600000.0
2008-09-01 11:00:00,98.14,98.15,98.06,98.08,1853700000.0
2008-09-01 11:15:00,98.08,98.19,98.08,98.14,2162000001.0
2008-09-01 11:30:00,98.14,98.165,98.095,98.1,1615200000.0
2008-09-01 11:45:00,98.095,98.165,98.095,98.13,1997399990.0
2008-09-01 12:00:00,98.14,98.3,98.115,98.28,3049100020.0
2008-09-01 12:15:00,98.275,98.335,98.25,98.31,1385100000.0
2008-09-01 12:30:00,98.31,98.35,98.29,98.31,1652000000.0
2008-09-01 12:45:00,98.3,98.3,98.13,98.16,2004600001.0
2008-09-01 13:00:00,98.16,98.18,98.05,98.05,1822400000.0
2008-09-01 13:15:00,98.05,98.2,98.025,98.14,2020300000.0
2008-09-01 13:30:00,98.14,98.155,98.09,98.11,1823400001.0
2008-09-01 13:45:00,98.1,98.13,98.06,98.11,1644300000.0
2008-09-01 14:00:00,98.11,98.205,98.1,98.18,2216900014.0
2008-09-01 14:15:00,98.17,98.275,98.075,98.27,2519100011.0
2008-09-01 14:30:00,98.27,98.295,98.13,98.15,2457399999.0
2008-09-01 14:45:00,98.13,98.205,98.11,98.19,1598700000.0
2008-09-01 15:00:00,98.2,98.365,98.18,98.33,1942300000.0
2008-09-01 15:15:00,98.325,98.36,98.2,98.35,2487300001.0
2008-09-01 15:30:00,98.35,98.46,98.35,98.41,1724500000.0
2008-09-01 15:45:00,98.41,98.425,98.22,98.23,2064700000.0
2008-09-01 16:00:00,98.23,98.37,98.23,98.32,1524200000.0
2008-09-01 16:15:00,98.32,98.33,98.13,98.16,2153400002.0
2008-09-01 16:30:00,98.15,98.2,98.11,98.14,1920900000.0
2008-09-01 16:45:00,98.13,98.21,98.0,98.04,2008600005.0
2008-09-01 17:00:00,98.04,98.13,98.02,98.085,1452200000.0
2008-09-01 17:15:00,98.09,98.26,98.08,98.21,1718400000.0
2008-09-01 17:30:00,98.205,98.24,98.175,98.21,942100000.0
2008-09-01 17:45:00,98.21,98.235,98.11,98.11,1083600000.0
2008-09-01 18:00:00,98.115,98.17,98.1,98.13,944400000.0
2008-09-01 18:15:00,98.125,98.165,98.075,98.115,751900000.0
2008-09-01 18:30:00,98.11,98.15,98.07,98.1,742100000.0
2008-09-01 18:45:00,98.1,98.115,98.035,98.06,918500000.0
2008-09-01 19:00:00,98.06,98.14,98.05,98.125,607900000.0
2008-09-01 19:15:00,98.125,98.135,98.05,98.11,291200000.0
2008-09-01 19:30:00,98.105,98.135,98.034,98.055,1069000000.0
2008-09-01 19:45:00,98.1,98.105,98.044,98.085,708800000.0
2008-09-01 20:00:00,98.085,98.17,98.07,98.17,665600002.0
2008-09-01 20:15:00,98.17,98.215,98.114,98.15,670700000.0
2008-09-01 20:30:00,98.14,98.17,98.117,98.138,226000000.0
2008-09-01 20:45:00,98.16,98.17,98.1,98.12,526700000.0
2008-09-01 21:00:00,98.14,98.15,98.08,98.13,979200014.0
2008-09-01 21:15:00,98.13,98.2,98.095,98.19,501400000.0
2008-09-01 21:30:00,98.2,98.21,98.135,98.17,107999999.0
2008-09-01 21:45:00,98.185,98.185,98.13,98.17,848300015.0
2008-09-01 22:00:00,98.15,98.19,98.15,98.17,423600011.0
2008-09-01 22:15:00,98.175,98.205,98.16,98.19,281800003.0
2008-09-01 22:30:00,98.18,98.245,98.125,98.205,679500009.0
2008-09-01 22:45:00,98.21,98.215,98.12,98.165,3569900003.0
2008-09-01 23:00:00,98.185,98.185,98.033,98.1,991500020.0
2008-09-01 23:15:00,98.1,98.12,98.05,98.11,1790099989.0
2008-09-01 23:30:00,98.12,98.17,98.068,98.104,1219199998.0
2008-09-01 23:45:00,98.08,98.205,98.01,98.06,2350500042.0
2008-09-02 00:00:00,98.06,98.09,97.92,97.99,6804500028.0
2008-09-02 00:15:00,98.0,98.0,97.75,97.84,3944200007.0
2008-09-02 00:30:00,97.84,97.94,97.795,97.84,12295900120.0
2008-09-02 00:45:00,97.82,98.03,97.775,98.02,5511800066.0
2008-09-02 01:00:00,98.02,98.19,97.975,98.15,1361099999.0
2008-09-02 01:15:00,98.11,98.14,97.87,97.98,1855099999.0
2008-09-02 01:30:00,97.97,98.11,97.95,98.0,1180299993.0
2008-09-02 01:45:00,98.0,98.08,97.955,98.07,581599999.0
2008-09-02 02:00:00,98.06,98.13,98.015,98.08,2089199994.0
2008-09-02 02:15:00,98.07,98.12,98.05,98.07,873100002.0
2008-09-02 02:30:00,98.07,98.295,98.07,98.28,2048500000.0
2008-09-02 02:45:00,98.29,98.41,98.28,98.36,1402500000.0
2008-09-02 03:00:00,98.36,98.38,98.19,98.22,1419400000.0
2008-09-02 03:15:00,98.225,98.31,98.16,98.305,681100000.0
2008-09-02 03:30:00,98.3,98.305,98.12,98.2,756200000.0
2008-09-02 03:45:00,98.2,98.27,98.17,98.21,923100000.0
2008-09-02 04:00:00,98.21,98.22,98.06,98.08,940800000.0
2008-09-02 04:15:00,98.08,98.17,98.08,98.1,521100000.0
2008-09-02 04:30:00,98.085,98.16,98.08,98.1,655000000.0
2008-09-02 04:45:00,98.1,98.165,98.095,98.14,430500000.0
2008-09-02 05:00:00,98.15,98.16,98.09,98.1,274700000.0
2008-09-02 05:15:00,98.1,98.16,98.06,98.1,409700000.0
2008-09-02 05:30:00,98.09,98.16,98.065,98.13,511500000.0
2008-09-02 05:45:00,98.13,98.19,98.105,98.17,492900000.0
2008-09-02 06:00:00,98.17,98.18,98.115,98.13,656000000.0
2008-09-02 06:15:00,98.13,98.14,98.06,98.07,568000000.0
2008-09-02 06:30:00,98.06,98.27,98.04,98.26,1176700000.0
2008-09-02 06:45:00,98.26,98.26,98.13,98.14,1287400000.0
2008-09-02 07:00:00,98.14,98.18,98.06,98.09,1378300000.0
2008-09-02 07:15:00,98.09,98.1,97.96,98.01,1136800000.0
2008-09-02 07:30:00,98.01,98.03,97.955,97.965,1385100000.0
2008-09-02 07:45:00,97.95,98.01,97.86,97.92,1758600000.0
2008-09-02 08:00:00,97.92,98.05,97.88,97.965,1852200000.0
2008-09-02 08:15:00,97.97,97.97,97.77,97.84,3636400000.0
2008-09-02 08:30:00,97.84,97.94,97.705,97.72,4375299999.0
2008-09-02 08:45:00,97.71,97.765,97.595,97.69,2729300000.0
2008-09-02 09:00:00,97.7,97.775,97.665,97.76,3360800000.0
2008-09-02 09:15:00,97.765,97.805,97.73,97.74,2722699999.0
2008-09-02 09:30:00,97.735,97.85,97.735,97.83,2954700001.0
2008-09-02 09:45:00,97.825,97.835,97.62,97.67,4783400001.0
2008-09-02 10:00:00,97.67,97.73,97.59,97.67,3064200001.0
2008-09-02 10:15:00,97.67,97.81,97.585,97.7,4280400001.0
2008-09-02 10:30:00,97.7,97.815,97.67,97.7,3117900001.0
2008-09-02 10:45:00,97.7,97.77,97.675,97.73,2416700000.0
2008-09-02 11:00:00,97.74,97.76,97.64,97.65,1954300000.0
2008-09-02 11:15:00,97.65,97.705,97.59,97.62,2682000001.0
2008-09-02 11:30:00,97.62,97.745,97.58,97.72,3808500000.0
2008-09-02 11:45:00,97.72,97.83,97.64,97.83,2328800000.0
2008-09-02 12:00:00,97.83,97.96,97.78,97.89,2313400000.0
2008-09-02 12:15:00,97.88,97.995,97.855,97.95,2874300000.0
2008-09-02 12:30:00,97.945,97.96,97.87,97.9,2945200001.0
2008-09-02 12:45:00,97.9,97.965,97.87,97.94,1929800000.0
2008-09-02 13:00:00,97.94,97.94,97.855,97.895,1431299998.0
2008-09-02 13:15:00,97.89,97.94,97.87,97.885,1752900000.0
2008-09-02 13:30:00,97.885,98.01,97.87,98.01,1513000000.0
2008-09-02 13:45:00,98.01,98.16,98.0,98.08,2591800000.0
2008-09-02 14:00:00,98.08,98.19,98.05,98.17,3124700003.0
2008-09-02 14:15:00,98.17,98.18,97.97,97.98,2947200001.0
2008-09-02 14:30:00,97.97,98.08,97.96,98.015,2422800000.0
2008-09-02 14:45:00,98.02,98.05,97.97,98.01,2627100000.0
2008-09-02 15:00:00,98.01,98.16,98.01,98.13,3699600002.0
2008-09-02 15:15:00,98.13,98.23,98.09,98.21,2787000000.0
2008-09-02 15:30:00,98.21,98.36,98.195,98.29,2737599999.0
2008-09-02 15:45:00,98.29,98.34,98.26,98.31,2376600003.0
2008-09-02 16:00:00,98.31,98.47,98.28,98.355,3627899999.0
2008-09-02 16:15:00,98.36,98.37,98.18,98.2,4409899999.0
2008-09-02 16:30:00,98.195,98.26,98.14,98.21,3242000000.0
2008-09-02 16:45:00,98.21,98.315,98.13,98.315,2906700000.0
2008-09-02 17:00:00,98.31,98.34,98.27,98.31,2909400000.0
2008-09-02 17:15:00,98.31,98.43,98.28,98.38,2444100000.0
2008-09-02 17:30:00,98.38,98.38,98.26,98.3,2628100000.0
2008-09-02 17:45:00,98.3,98.38,98.28,98.31,2501199998.0
2008-09-02 18:00:00,98.32,98.34,98.235,98.26,1463900000.0
2008-09-02 18:15:00,98.26,98.33,98.16,98.27,1670500000.0
2008-09-02 18:30:00,98.27,98.335,98.24,98.29,1616700000.0
2008-09-02 18:45:00,98.29,98.335,98.26,98.26,1571600000.0
2008-09-02 19:00:00,98.26,98.395,98.26,98.375,1809600000.0
2008-09-02 19:15:00,98.365,98.38,98.29,98.29,709300000.0
2008-09-02 19:30:00,98.29,98.35,98.28,98.32,1121800000.0
2008-09-02 19:45:00,98.32,98.355,98.25,98.27,1236100000.0
2008-09-02 20:00:00,98.28,98.34,98.24,98.28,1762400000.0
2008-09-02 20:15:00,98.28,98.34,98.25,98.28,1845900000.0
2008-09-02 20:30:00,98.28,98.295,98.13,98.16,1275700000.0
2008-09-02 20:45:00,98.155,98.2,98.12,98.2,1946900000.0
2008-09-02 21:00:00,98.2,98.32,98.2,98.32,1188500000.0
2008-09-02 21:15:00,98.32,98.34,98.23,98.29,1113100000.0
2008-09-02 21:30:00,98.3,98.36,98.29,98.3,638400000.0
2008-09-02 21:45:00,98.3,98.3,98.17,98.17,558300000.0
2008-09-02 22:00:00,98.17,98.2,98.13,98.16,533100000.0
2008-09-02 22:15:00,98.16,98.19,98.13,98.13,1043800004.0
2008-09-02 22:30:00,98.14,98.16,98.08,98.15,1327500001.0
2008-09-02 22:45:00,98.16,98.17,98.13,98.14,556800000.0
2008-09-02 23:00:00,98.14,98.165,98.095,98.15,3597899992.0
2008-09-02 23:15:00,98.14,98.21,98.135,98.19,2627200015.0
2008-09-02 23:30:00,98.19,98.23,98.105,98.13,3232499961.0
2008-09-02 23:45:00,98.14,98.16,98.09,98.1,4902099983.0
2008-09-03 00:00:00,98.1,98.15,98.085,98.1,1374199999.0
2008-09-03 00:15:00,98.115,98.22,98.115,98.17,527600000.0
2008-09-03 00:30:00,98.19,98.2,98.15,98.17,2330100004.0
2008-09-03 00:45:00,98.16,98.23,98.14,98.19,1602000000.0
2008-09-03 01:00:00,98.19,98.21,98.144,98.16,1640800003.0
2008-09-03 01:15:00,98.17,98.24,98.14,98.15,2419300002.0
2008-09-03 01:30:00,98.15,98.19,98.105,98.13,316999999.0
2008-09-03 01:45:00,98.13,98.14,97.87,97.89,1766700003.0
2008-09-03 02:00:00,97.89,98.08,97.87,98.0,1352400003.0
2008-09-03 02:15:00,98.0,98.16,97.95,98.16,1299200000.0
2008-09-03 02:30:00,98.16,98.24,98.14,98.19,1189300000.0
2008-09-03 02:45:00,98.19,98.32,98.17,98.22,1110200000.0
2008-09-03 03:00:00,98.21,98.26,98.13,98.14,1234400000.0
2008-09-03 03:15:00,98.14,98.15,98.1,98.11,1589800000.0
2008-09-03 03:30:00,98.12,98.12,98.02,98.07,542300000.0
2008-09-03 03:45:00,98.06,98.35,98.06,98.29,836900000.0
2008-09-03 04:00:00,98.285,98.32,98.23,98.31,1181400000.0
2008-09-03 04:15:00,98.31,98.33,98.29,98.31,490500000.0
2008-09-03 04:30:00,98.31,98.32,98.28,98.28,775700000.0
2008-09-03 04:45:00,98.28,98.29,98.17,98.19,758700000.0
2008-09-03 05:00:00,98.2,98.2,98.15,98.16,656100000.0
2008-09-03 05:15:00,98.16,98.21,98.13,98.205,707700000.0
2008-09-03 05:30:00,98.205,98.22,98.15,98.15,634100000.0
2008-09-03 05:45:00,98.16,98.17,98.13,98.15,721400000.0
2008-09-03 06:00:00,98.15,98.16,97.84,97.9,1610399997.0
2008-09-03 06:15:00,97.9,98.02,97.815,97.89,2583899997.0
2008-09-03 06:30:00,97.89,97.98,97.78,97.96,2001800000.0
2008-09-03 06:45:00,97.96,97.98,97.84,97.96,2387700002.0
2008-09-03 07:00:00,97.96,97.97,97.87,97.88,1414700001.0
2008-09-03 07:15:00,97.88,97.98,97.8,97.95,1536100000.0
2008-09-03 07:30:00,97.94,97.94,97.87,97.9,3090199999.0
2008-09-03 07:45:00,97.9,97.935,97.88,97.91,1577000001.0
2008-09-03 08:00:00,97.91,98.08,97.89,98.06,2532400001.0
2008-09-03 08:15:00,98.06,98.08,97.965,97.98,2685400000.0
2008-09-03 08:30:00,97.98,98.09,97.98,98.05,2398399996.0
2008-09-03 08:45:00,98.05,98.12,97.99,98.04,3813299990.0
2008-09-03 09:00:00,98.04,98.1,98.01,98.08,1427500000.0
2008-09-03 09:15:00,98.07,98.07,97.92,97.94,2420300000.0
2008-09-03 09:30:00,97.94,97.95,97.74,97.84,2693000001.0
2008-09-03 09:45:00,97.84,97.855,97.645,97.7,3099100003.0
2008-09-03 10:00:00,97.7,97.71,97.58,97.6,6165100056.0
2008-09-03 10:15:00,97.59,97.605,97.44,97.51,2827700000.0
2008-09-03 10:30:00,97.5,97.55,97.31,97.38,3598700002.0
2008-09-03 10:45:00,97.38,97.45,97.34,97.45,2579399999.0
2008-09-03 11:00:00,97.45,97.46,97.305,97.355,2830400000.0
2008-09-03 11:15:00,97.35,97.395,97.32,97.33,2042100000.0
2008-09-03 11:30:00,97.33,97.435,97.29,97.39,2447000000.0
2008-09-03 11:45:00,97.39,97.4,97.295,97.32,2316900000.0
2008-09-03 12:00:00,97.315,97.53,97.3,97.5,2224100000.0
2008-09-03 12:15:00,97.5,97.53,97.45,97.47,2004999999.0
2008-09-03 12:30:00,97.47,97.515,97.425,97.5,2358900000.0
2008-09-03 12:45:00,97.5,97.635,97.49,97.58,2215600000.0
2008-09-03 13:00:00,97.58,97.66,97.57,97.63,1796600000.0
2008-09-03 13:15:00,97.63,97.66,97.5,97.53,2644200005.0
2008-09-03 13:30:00,97.53,97.575,97.505,97.56,2425500001.0
2008-09-03 13:45:00,97.56,97.575,97.505,97.54,1833999999.0
2008-09-03 14:00:00,97.54,97.665,97.52,97.66,2639400001.0
2008-09-03 14:15:00,97.66,97.67,97.57,97.61,2776900000.0
2008-09-03 14:30:00,97.61,97.73,97.575,97.68,3968500011.0
2008-09-03 14:45:00,97.68,97.7,97.585,97.62,5166799991.0
2008-09-03 15:00:00,97.62,97.76,97.61,97.74,2987899990.0
2008-09-03 15:15:00,97.74,97.85,97.705,97.85,2608800000.0
2008-09-03 15:30:00,97.85,97.94,97.84,97.84,3690599999.0
2008-09-03 15:45:00,97.84,97.905,97.78,97.88,2583800001.0
2008-09-03 16:00:00,97.88,97.905,97.65,97.69,4721299999.0
2008-09-03 16:15:00,97.69,97.74,97.66,97.68,5063700004.0
2008-09-03 16:30:00,97.68,97.73,97.58,97.69,3280700001.0
2008-09-03 16:45:00,97.69,97.79,97.63,97.71,3925800008.0
2008-09-03 17:00:00,97.71,97.795,97.67,97.715,4630100022.0
2008-09-03 17:15:00,97.71,97.725,97.61,97.65,4547200001.0
2008-09-03 17:30:00,97.65,97.77,97.63,97.75,4973100012.0
2008-09-03 17:45:00,97.75,97.88,97.75,97.84,5086900001.0
2008-09-03 18:00:00,97.84,97.9,97.755,97.81,3177400000.0
2008-09-03 18:15:00,97.8,97.83,97.76,97.8,2709300000.0
2008-09-03 18:30:00,97.8,97.85,97.765,97.84,2413400000.0
2008-09-03 18:45:00,97.83,97.91,97.825,97.91,1859600000.0
2008-09-03 19:00:00,97.91,97.93,97.85,97.89,1415400000.0
2008-09-03 19:15:00,97.88,97.995,97.88,97.99,1553199998.0
2008-09-03 19:30:00,97.98,97.99,97.89,97.92,2091100000.0
2008-09-03 19:45:00,97.92,97.94,97.87,97.88,2151500000.0
2008-09-03 20:00:00,97.88,97.92,97.815,97.84,4248200030.0
2008-09-03 20:15:00,97.84,97.88,97.8,97.88,1943099997.0
2008-09-03 20:30:00,97.88,97.88,97.81,97.82,2475600000.0
2008-09-03 20:45:00,97.82,97.9,97.78,97.86,2108099983.0
2008-09-03 21:00:00,97.86,97.92,97.83,97.89,935100000.0
2008-09-03 21:15:00,97.89,97.9,97.83,97.88,2928900000.0
2008-09-03 21:30:00,97.88,97.94,97.87,97.89,808200000.0
2008-09-03 21:45:00,97.89,97.97,97.89,97.94,1283400000.0
2008-09-03 22:00:00,97.95,97.95,97.88,97.92,979100000.0
2008-09-03 22:15:00,97.92,97.92,97.855,97.9,454700000.0
2008-09-03 22:30:00,97.9,97.9,97.825,97.87,731900000.0
2008-09-03 22:45:00,97.86,97.9,97.85,97.89,377400000.0
2008-09-03 23:00:00,97.89,97.95,97.86,97.93,2190700032.0
2008-09-03 23:15:00,97.93,97.96,97.87,97.87,1052799987.0
2008-09-03 23:30:00,97.87,97.87,97.785,97.82,1494099962.0
2008-09-03 23:45:00,97.82,97.84,97.773,97.807,267700003.0
2008-09-04 00:00:00,97.82,97.92,97.82,97.9,1180399998.0
2008-09-04 00:15:00,97.895,97.91,97.825,97.85,830300000.0
2008-09-04 00:30:00,97.835,97.89,97.835,97.87,494900002.0
2008-09-04 00:45:00,97.865,97.89,97.84,97.88,945299997.0
2008-09-04 01:00:00,97.88,97.93,97.845,97.89,892800001.0
2008-09-04 01:15:00,97.885,97.94,97.87,97.935,529500000.0
2008-09-04 01:30:00,97.93,98.09,97.915,98.075,895300000.0
2008-09-04 01:45:00,98.08,98.08,97.975,98.02,1062900000.0
2008-09-04 02:00:00,98.02,98.115,97.97,98.05,935000000.0
2008-09-04 02:15:00,98.05,98.05,97.94,97.99,831000000.0
2008-09-04 02:30:00,97.99,98.025,97.95,97.98,754800000.0
2008-09-04 02:45:00,97.97,97.99,97.93,97.94,958499999.0
2008-09-04 03:00:00,97.93,97.94,97.77,97.845,1196900000.0
2008-09-04 03:15:00,97.84,97.88,97.81,97.855,1096600000.0
2008-09-04 03:30:00,97.86,97.88,97.76,97.76,1348900000.0
2008-09-04 03:45:00,97.75,97.81,97.73,97.75,1121100000.0
2008-09-04 04:00:00,97.75,97.79,97.72,97.75,838600000.0
2008-09-04 04:15:00,97.75,97.84,97.735,97.84,506400000.0
2008-09-04 04:30:00,97.84,97.88,97.81,97.83,629000000.0
2008-09-04 04:45:00,97.83,97.86,97.79,97.81,501600000.0
2008-09-04 05:00:00,97.81,97.825,97.77,97.81,858900000.0
2008-09-04 05:15:00,97.81,97.81,97.69,97.75,1126200000.0
2008-09-04 05:30:00,97.75,97.85,97.75,97.82,753800000.0
2008-09-04 05:45:00,97.82,97.91,97.775,97.9,1286200000.0
2008-09-04 06:00:00,97.91,97.91,97.81,97.88,809700000.0
2008-09-04 06:15:00,97.88,97.885,97.81,97.84,654800000.0
2008-09-04 06:30:00,97.84,97.87,97.785,97.81,654600000.0
2008-09-04 06:45:00,97.81,97.82,97.71,97.745,1092900000.0
2008-09-04 07:00:00,97.75,97.78,97.71,97.73,1349800000.0
2008-09-04 07:15:00,97.73,97.82,97.72,97.78,1153800000.0
2008-09-04 07:30:00,97.78,97.78,97.66,97.72,1050100000.0
2008-09-04 07:45:00,97.72,97.89,97.71,97.88,1115400000.0
2008-09-04 08:00:00,97.88,97.9,97.81,97.87,2918100016.0
2008-09-04 08:15:00,97.87,97.94,97.81,97.84,8584600094.0
2008-09-04 08:30:00,97.84,97.92,97.8,97.91,8222199980.0
2008-09-04 08:45:00,97.91,97.93,97.82,97.93,6204100030.0
2008-09-04 09:00:00,97.93,98.11,97.91,98.06,8840999998.0
2008-09-04 09:15:00,98.06,98.28,97.99,98.27,5815700009.0
2008-09-04 09:30:00,98.27,98.31,98.19,98.29,9057599974.0
2008-09-04 09:45:00,98.29,98.4,98.22,98.26,9028300012.0
2008-09-04 10:00:00,98.26,98.32,98.23,98.25,9835000007.0
2008-09-04 10:15:00,98.25,98.29,98.21,98.26,6821499999.0
2008-09-04 10:30:00,98.26,98.28,98.18,98.26,7372600013.0
2008-09-04 10:45:00,98.26,98.29,98.21,98.27,5419200000.0
2008-09-04 11:00:00,98.27,98.3,98.23,98.24,7797900008.0
2008-09-04 11:15:00,98.245,98.3,98.24,98.28,6582699991.0
2008-09-04 11:30:00,98.28,98.32,98.24,98.24,8248899991.0
2008-09-04 11:45:00,98.24,98.28,98.23,98.25,4568300014.0
2008-09-04 12:00:00,98.25,98.25,98.01,98.07,8073600060.0
2008-09-04 12:15:00,98.07,98.07,97.95,97.95,6795700019.0
2008-09-04 12:30:00,97.95,97.98,97.82,97.86,7376599966.0
2008-09-04 12:45:00,97.87,97.93,97.83,97.85,8448200080.0
2008-09-04 13:00:00,97.85,97.89,97.77,97.78,7310500069.0
2008-09-04 13:15:00,97.78,97.81,97.74,97.76,5843500027.0
2008-09-04 13:30:00,97.75,97.78,97.68,97.76,6426700005.0
2008-09-04 13:45:00,97.72,97.82,97.695,97.8,5431900009.0
2008-09-04 14:00:00,97.8,97.91,97.745,97.76,6054400016.0
2008-09-04 14:15:00,97.76,97.795,97.69,97.77,4369400003.0
2008-09-04 14:30:00,97.77,97.83,97.545,97.71,7782000027.0
2008-09-04 14:45:00,97.71,97.77,97.59,97.76,4516300006.0
2008-09-04 15:00:00,97.77,97.81,97.7,97.72,6617500011.0
2008-09-04 15:15:00,97.72,97.82,97.705,97.78,3848780005.0
2008-09-04 15:30:00,97.78,97.79,97.645,97.72,4714300003.0
2008-09-04 15:45:00,97.72,97.73,97.6,97.635,6495600013.0
2008-09-04 16:00:00,97.64,97.66,97.48,97.51,7760000028.0
2008-09-04 16:15:00,97.5,97.54,97.29,97.29,6440700011.0
2008-09-04 16:30:00,97.29,97.42,97.255,97.285,9485600037.0
2008-09-04 16:45:00,97.27,97.29,97.13,97.26,5155900005.0
2008-09-04 17:00:00,97.25,97.29,97.16,97.18,7406800029.0
2008-09-04 17:15:00,97.18,97.18,96.775,96.99,2789379999.0
2008-09-04 17:30:00,96.98,97.16,96.785,97.11,3525399999.0
2008-09-04 17:45:00,97.11,97.14,97.07,97.12,2751800000.0
2008-09-04 18:00:00,97.12,97.28,97.08,97.2,1645400000.0
2008-09-04 18:15:00,97.19,97.24,97.175,97.2,1450799999.0
2008-09-04 18:30:00,97.2,97.2,97.09,97.1,1981399996.0
2008-09-04 18:45:00,97.1,97.12,96.95,97.01,2660200015.0
2008-09-04 19:00:00,97.0,97.02,96.9,96.96,1450499999.0
2008-09-04 19:15:00,96.95,96.97,96.84,96.93,3594800069.0
2008-09-04 19:30:00,96.93,96.99,96.88,96.92,2341000000.0
2008-09-04 19:45:00,96.93,96.97,96.89,96.92,1112100000.0
2008-09-04 20:00:00,96.92,96.93,96.73,96.77,2437799999.0
2008-09-04 20:15:00,96.76,96.79,96.565,96.68,2894599995.0
2008-09-04 20:30:00,96.67,96.76,96.64,96.66,1729300000.0
2008-09-04 20:45:00,96.65,96.66,96.495,96.53,2865300017.0
2008-09-04 21:00:00,96.53,96.69,96.48,96.67,3842699996.0
2008-09-04 21:15:00,96.675,96.69,96.55,96.6,5848600013.0
2008-09-04 21:30:00,96.6,96.65,96.56,96.57,3092599999.0
2008-09-04 21:45:00,96.57,96.61,96.54,96.56,2212000000.0
2008-09-04 22:00:00,96.56,96.58,96.505,96.57,2518600000.0
2008-09-04 22:15:00,96.57,96.685,96.545,96.57,2443900000.0
2008-09-04 22:30:00,96.57,96.595,96.53,96.57,1908600003.0
2008-09-04 22:45:00,96.57,96.645,96.51,96.58,1328300000.0
2008-09-04 23:00:00,96.58,96.58,96.325,96.34,4249299924.0
2008-09-04 23:15:00,96.34,96.535,95.34,95.35,15161299978.0
2008-09-04 23:30:00,95.45,95.82,95.275,95.73,10469299980.0
2008-09-04 23:45:00,95.73,95.78,95.51,95.6,3978699998.0
2008-09-05 00:00:00,95.525,95.65,95.065,95.24,15899199965.0
2008-09-05 00:15:00,95.24,95.42,95.105,95.37,11778199968.0
2008-09-05 00:30:00,95.37,95.67,95.3,95.65,10332799952.0
2008-09-05 00:45:00,95.62,96.09,95.57,96.08,10600599988.0
2008-09-05 01:00:00,96.005,96.2,95.85,96.12,9451899976.0
2008-09-05 01:15:00,96.14,96.14,95.795,95.9,6876500031.0
2008-09-05 01:30:00,95.9,96.11,95.87,95.94,9779499896.0
2008-09-05 01:45:00,95.94,96.0,95.78,95.84,13534099918.0
2008-09-05 02:00:00,95.84,96.01,95.78,95.96,3314399988.0
2008-09-05 02:15:00,95.97,96.11,95.89,95.95,2783299992.0
2008-09-05 02:30:00,95.95,96.03,95.92,96.01,3239800000.0
2008-09-05 02:45:00,96.01,96.095,95.97,95.98,1754100000.0
2008-09-05 03:00:00,95.98,96.01,95.84,95.99,2277500000.0
2008-09-05 03:15:00,95.99,96.25,95.98,96.21,5281199999.0
2008-09-05 03:30:00,96.21,96.55,96.2,96.3,4278900001.0
2008-09-05 03:45:00,96.3,96.32,96.14,96.26,3734900003.0
2008-09-05 04:00:00,96.26,96.36,96.25,96.31,2340600000.0
2008-09-05 04:15:00,96.32,96.335,96.21,96.29,1963200000.0
2008-09-05 04:30:00,96.29,96.3,96.13,96.18,2114300002.0
2008-09-05 04:45:00,96.17,96.21,96.15,96.17,1116300000.0
2008-09-05 05:00:00,96.16,96.18,95.98,96.02,3555799998.0
2008-09-05 05:15:00,96.02,96.165,96.02,96.11,3512400000.0
2008-09-05 05:30:00,96.11,96.21,96.08,96.155,2106600000.0
2008-09-05 05:45:00,96.155,96.22,96.11,96.11,1104600000.0
2008-09-05 06:00:00,96.12,96.17,96.025,96.05,1583800000.0
2008-09-05 06:15:00,96.04,96.15,96.01,96.15,1665800000.0
2008-09-05 06:30:00,96.15,96.18,96.03,96.04,1273000000.0
2008-09-05 06:45:00,96.04,96.1,96.01,96.08,1642300000.0
2008-09-05 07:00:00,96.08,96.2,96.03,96.185,3123400002.0
2008-09-05 07:15:00,96.185,96.23,96.12,96.18,3354099996.0
2008-09-05 07:30:00,96.18,96.18,96.06,96.08,3163800000.0
2008-09-05 07:45:00,96.08,96.12,95.98,96.01,4055499998.0
2008-09-05 08:00:00,96.0,96.22,95.91,96.185,5145700000.0
2008-09-05 08:15:00,96.185,96.21,96.055,96.175,7873300017.0
2008-09-05 08:30:00,96.175,96.19,96.045,96.12,7556300058.0
2008-09-05 08:45:00,96.105,96.205,95.965,95.99,7885100005.0
2008-09-05 09:00:00,95.99,96.02,95.87,95.98,9643600012.0
2008-09-05 09:15:00,95.98,96.025,95.86,95.9,6907200024.0
2008-09-05 09:30:00,95.905,95.95,95.67,95.79,7433500027.0
2008-09-05 09:45:00,95.79,95.81,95.64,95.66,4938900006.0
2008-09-05 10:00:00,95.66,95.68,95.22,95.25,13853200035.0
2008-09-05 10:15:00,95.25,95.36,95.2,95.35,10738300115.0
2008-09-05 10:30:00,95.34,95.41,95.245,95.34,12619500143.0
2008-09-05 10:45:00,95.33,95.45,95.31,95.4,6368900008.0
2008-09-05 11:00:00,95.395,95.415,95.32,95.35,6008100013.0
2008-09-05 11:15:00,95.35,95.47,95.3,95.46,7274700035.0
2008-09-05 11:30:00,95.46,95.51,95.45,95.47,6150000022.0
2008-09-05 11:45:00,95.47,95.47,95.335,95.355,6558700025.0
2008-09-05 12:00:00,95.34,95.36,95.24,95.27,6918400031.0
2008-09-05 12:15:00,95.27,95.345,95.195,95.32,4267200000.0
2008-09-05 12:30:00,95.315,95.33,95.195,95.24,5854900063.0
2008-09-05 12:45:00,95.25,95.29,95.11,95.11,5204199999.0
2008-09-05 13:00:00,95.12,95.32,95.07,95.27,5174400011.0
2008-09-05 13:15:00,95.27,95.31,95.25,95.3,3318700002.0
2008-09-05 13:30:00,95.315,95.38,95.24,95.29,5816200029.0
2008-09-05 13:45:00,95.29,95.39,95.29,95.36,2515299999.0
2008-09-05 14:00:00,95.36,95.44,95.35,95.35,4105599998.0
2008-09-05 14:15:00,95.35,95.495,95.33,95.37,4499099994.0
2008-09-05 14:30:00,95.39,95.66,95.015,95.65,7400600002.0
2008-09-05 14:45:00,95.65,95.93,95.55,95.61,6610899996.0
2008-09-05 15:00:00,95.6,96.07,95.6,96.02,5649700002.0
2008-09-05 15:15:00,96.02,96.36,95.99,96.1,5958400002.0
2008-09-05 15:30:00,96.1,96.27,96.08,96.2,6060200000.0
2008-09-05 15:45:00,96.2,96.22,96.11,96.135,7991399972.0
2008-09-05 16:00:00,96.135,96.14,95.74,95.84,7465099998.0
2008-09-05 16:15:00,95.83,95.89,95.72,95.78,7416500004.0
2008-09-05 16:30:00,95.78,96.27,95.74,96.01,5322200000.0
2008-09-05 16:45:00,96.01,96.055,95.93,95.99,4316700001.0
2008-09-05 17:00:00,95.98,96.18,95.94,96.08,3593699992.0
2008-09-05 17:15:00,96.08,96.175,96.0,96.12,3115700002.0
2008-09-05 17:30:00,96.12,96.16,96.05,96.12,3331999999.0
2008-09-05 17:45:00,96.12,96.42,96.08,96.25,3591900000.0
2008-09-05 18:00:00,96.26,96.33,96.04,96.09,2716100000.0
2008-09-05 18:15:00,96.1,96.14,95.87,95.89,2972400009.0
2008-09-05 18:30:00,95.87,95.94,95.79,95.89,2243199999.0
2008-09-05 18:45:00,95.885,96.06,95.86,96.05,1804999998.0
2008-09-05 19:00:00,96.05,96.15,96.05,96.14,2121200009.0
2008-09-05 19:15:00,96.14,96.15,96.03,96.09,1083200000.0
2008-09-05 19:30:00,96.1,96.12,96.02,96.04,1712600002.0
2008-09-05 19:45:00,96.04,96.05,95.92,95.99,950800000.0
2008-09-05 20:00:00,95.99,96.01,95.86,95.89,1132800000.0
2008-09-05 20:15:00,95.89,95.97,95.89,95.92,992700000.0
2008-09-05 20:30:00,95.92,95.98,95.91,95.96,930100000.0
2008-09-05 20:45:00,95.97,96.02,95.88,95.93,971500000.0
2008-09-05 21:00:00,95.94,95.99,95.9,95.97,733400000.0
2008-09-05 21:15:00,95.96,96.03,95.91,95.93,871900001.0
2008-09-05 21:30:00,95.93,95.94,95.86,95.92,993000000.0
2008-09-05 21:45:00,95.92,95.99,95.87,95.92,1243100000.0
2008-09-05 22:00:00,95.92,95.98,95.91,95.93,594500000.0
2008-09-05 22:15:00,95.93,96.05,95.92,96.05,375600000.0
2008-09-05 22:30:00,96.045,96.28,95.955,96.245,2555300004.0
2008-09-05 22:45:00,96.255,96.33,96.225,96.28,1988900000.0
2008-09-07 23:00:00,96.965,97.41,96.939,97.36,6906799933.0
2008-09-07 23:15:00,97.36,97.45,97.21,97.25,10156100158.0
2008-09-07 23:30:00,97.25,97.65,97.25,97.63,7225999996.0
2008-09-07 23:45:00,97.64,97.65,97.29,97.38,3730900004.0
2008-09-08 00:00:00,97.38,97.62,96.76,96.78,3347799999.0
2008-09-08 00:15:00,96.78,97.06,96.47,96.64,10116200034.0
2008-09-08 00:30:00,96.63,97.16,96.62,97.08,8469199974.0
2008-09-08 00:45:00,97.08,97.16,96.86,96.9,4896999995.0
2008-09-08 01:00:00,96.91,97.03,96.83,96.95,5075900001.0
2008-09-08 01:15:00,96.96,96.98,96.715,96.85,5555699981.0
2008-09-08 01:30:00,96.85,96.97,96.755,96.92,3358199985.0
2008-09-08 01:45:00,96.94,97.3,96.865,97.02,4461999989.0
2008-09-08 02:00:00,97.03,97.12,96.88,96.9,6810799943.0
2008-09-08 02:15:00,96.9,97.06,96.8,96.99,3772099960.0
2008-09-08 02:30:00,96.99,97.09,96.86,97.06,3048699987.0
2008-09-08 02:45:00,97.06,97.11,96.97,96.97,2984400003.0
2008-09-08 03:00:00,96.97,97.03,96.93,96.94,2739200000.0
2008-09-08 03:15:00,96.945,97.15,96.935,97.06,2074100000.0
2008-09-08 03:30:00,97.06,97.255,97.005,97.17,1627600000.0
2008-09-08 03:45:00,97.175,97.21,97.11,97.19,991500000.0
2008-09-08 04:00:00,97.19,97.41,97.18,97.38,1832200000.0
2008-09-08 04:15:00,97.375,97.43,97.31,97.37,1511100000.0
2008-09-08 04:30:00,97.38,97.59,97.35,97.5,1678500000.0
2008-09-08 04:45:00,97.515,97.56,97.41,97.5,1611200003.0
2008-09-08 05:00:00,97.5,97.585,97.455,97.57,932200000.0
2008-09-08 05:15:00,97.575,97.69,97.54,97.56,1167200000.0
2008-09-08 05:30:00,97.55,97.62,97.465,97.485,860200000.0
2008-09-08 05:45:00,97.485,97.49,97.415,97.48,815000000.0
2008-09-08 06:00:00,97.48,97.54,97.46,97.51,1066500000.0
2008-09-08 06:15:00,97.505,97.54,97.35,97.42,1931800006.0
2008-09-08 06:30:00,97.42,97.515,97.37,97.48,937200000.0
2008-09-08 06:45:00,97.48,97.61,97.47,97.59,648600000.0
2008-09-08 07:00:00,97.59,97.59,97.46,97.495,950300000.0
2008-09-08 07:15:00,97.49,97.59,97.49,97.52,1025500000.0
2008-09-08 07:30:00,97.525,97.575,97.355,97.36,1149199999.0
2008-09-08 07:45:00,97.365,97.56,97.355,97.56,1676600000.0
2008-09-08 08:00:00,97.56,97.56,97.11,97.31,3790999999.0
2008-09-08 08:15:00,97.31,97.37,96.97,97.14,10873000037.0
2008-09-08 08:30:00,97.14,97.16,96.91,96.91,5678399983.0
2008-09-08 08:45:00,96.915,96.99,96.745,96.81,9333900041.0
2008-09-08 09:00:00,96.81,97.03,96.805,96.935,5438200009.0
2008-09-08 09:15:00,96.94,97.13,96.9,97.12,4807299995.0
2008-09-08 09:30:00,97.12,97.27,97.1,97.2,4111900003.0
2008-09-08 09:45:00,97.2,97.215,97.075,97.12,3302500000.0
2008-09-08 10:00:00,97.12,97.14,97.04,97.09,4608400016.0
2008-09-08 10:15:00,97.08,97.1,96.735,96.77,5142299996.0
2008-09-08 10:30:00,96.78,96.9,96.7,96.835,2900400001.0
2008-09-08 10:45:00,96.84,96.9,96.385,96.45,3276000000.0
2008-09-08 11:00:00,96.45,96.515,96.135,96.33,3696800000.0
2008-09-08 11:15:00,96.33,96.425,96.29,96.295,2760300000.0
2008-09-08 11:30:00,96.3,96.365,96.235,96.31,2476600000.0
2008-09-08 11:45:00,96.31,96.41,96.21,96.22,2362800000.0
2008-09-08 12:00:00,96.22,96.255,95.885,95.94,3140300000.0
2008-09-08 12:15:00,95.93,96.24,95.9,96.22,3693300000.0
2008-09-08 12:30:00,96.21,96.25,96.095,96.205,2670400000.0
2008-09-08 12:45:00,96.2,96.44,96.165,96.38,2632300000.0
2008-09-08 13:00:00,96.38,96.47,96.165,96.18,2889900000.0
2008-09-08 13:15:00,96.18,96.3,96.115,96.255,3154400000.0
2008-09-08 13:30:00,96.26,96.325,96.22,96.31,1910600000.0
2008-09-08 13:45:00,96.31,96.35,96.2,96.24,2264100000.0
2008-09-08 14:00:00,96.23,96.29,96.08,96.18,3009400000.0
2008-09-08 14:15:00,96.18,96.28,96.16,96.165,2140500000.0
2008-09-08 14:30:00,96.16,96.38,96.09,96.36,2687200000.0
2008-09-08 14:45:00,96.36,96.405,96.26,96.34,2359200000.0
2008-09-08 15:00:00,96.34,96.41,96.185,96.215,2426500000.0
2008-09-08 15:15:00,96.215,96.305,96.165,96.215,2647700001.0
2008-09-08 15:30:00,96.215,96.22,96.0,96.15,3656799999.0
2008-09-08 15:45:00,96.155,96.205,95.985,96.005,4089499998.0
2008-09-08 16:00:00,96.01,96.22,95.935,96.14,3114300000.0
2008-09-08 16:15:00,96.14,96.19,96.025,96.125,2809400000.0
2008-09-08 16:30:00,96.12,96.205,96.12,96.15,2514300000.0
2008-09-08 16:45:00,96.15,96.2,95.92,95.94,3156000001.0
2008-09-08 17:00:00,95.92,96.155,95.89,96.1,3209300000.0
2008-09-08 17:15:00,96.1,96.11,95.91,95.955,3040400000.0
2008-09-08 17:30:00,95.96,96.0,95.825,95.86,2311500000.0
2008-09-08 17:45:00,95.86,95.89,95.41,95.465,3408700000.0
2008-09-08 18:00:00,95.47,95.59,95.33,95.39,2169700000.0
2008-09-08 18:15:00,95.395,95.49,95.38,95.41,1977000000.0
2008-09-08 18:30:00,95.41,95.43,95.25,95.36,1972600000.0
2008-09-08 18:45:00,95.36,95.53,95.36,95.445,1692100000.0
2008-09-08 19:00:00,95.45,95.465,95.375,95.44,1560900000.0
2008-09-08 19:15:00,95.44,95.47,95.22,95.275,1496900000.0
2008-09-08 19:30:00,95.28,95.31,94.925,95.03,2057500000.0
2008-09-08 19:45:00,95.035,95.13,94.985,95.08,1811600000.0
2008-09-08 20:00:00,95.08,95.28,95.06,95.27,1757300000.0
2008-09-08 20:15:00,95.27,95.315,95.17,95.28,1880700000.0
2008-09-08 20:30:00,95.29,95.355,95.245,95.33,1311100000.0
2008-09-08 20:45:00,95.33,95.42,95.295,95.405,1492300000.0
2008-09-08 21:00:00,95.4,95.52,95.39,95.48,1144600000.0
2008-09-08 21:15:00,95.49,95.56,95.435,95.475,1282000000.0
2008-09-08 21:30:00,95.47,95.61,95.46,95.57,1187300000.0
2008-09-08 21:45:00,95.56,95.69,95.54,95.65,1087300000.0
2008-09-08 22:00:00,95.65,95.9,95.595,95.87,1272200001.0
2008-09-08 22:15:00,95.88,96.07,95.83,96.055,1292400000.0
2008-09-08 22:30:00,96.055,96.055,95.78,95.78,1673200000.0
2008-09-08 22:45:00,95.785,95.82,95.615,95.67,1217800000.0
2008-09-08 23:00:00,95.67,95.685,95.49,95.51,5310999921.0
2008-09-08 23:15:00,95.51,95.7,95.425,95.7,10700200073.0
2008-09-08 23:30:00,95.7,95.76,95.61,95.62,2671299988.0
2008-09-08 23:45:00,95.62,95.66,95.51,95.53,4213999966.0
2008-09-09 00:00:00,95.49,95.53,95.39,95.47,7409899971.0
2008-09-09 00:15:00,95.47,95.62,95.47,95.57,9299399968.0
2008-09-09 00:30:00,95.58,95.69,95.56,95.68,1419899991.0
2008-09-09 00:45:00,95.68,95.8,95.66,95.8,4048899960.0
2008-09-09 01:00:00,95.81,95.82,95.61,95.69,2463100002.0
2008-09-09 01:15:00,95.7,95.75,95.67,95.69,3244099988.0
2008-09-09 01:30:00,95.69,95.8,95.53,95.57,5241499986.0
2008-09-09 01:45:00,95.57,95.67,95.53,95.65,967899999.0
2008-09-09 02:00:00,95.65,95.75,95.64,95.66,2231500000.0
2008-09-09 02:15:00,95.66,95.67,95.45,95.53,2161500000.0
2008-09-09 02:30:00,95.53,95.69,95.485,95.67,1642900000.0
2008-09-09 02:45:00,95.67,95.67,95.25,95.41,3057300000.0
2008-09-09 03:00:00,95.41,95.41,95.04,95.09,5186599999.0
2008-09-09 03:15:00,95.07,95.18,94.92,94.95,7321000008.0
2008-09-09 03:30:00,94.94,95.11,94.91,94.97,4167599969.0
2008-09-09 03:45:00,94.97,95.03,94.91,94.95,5604099993.0
2008-09-09 04:00:00,94.95,95.0,94.92,94.965,2548800003.0
2008-09-09 04:15:00,94.96,94.98,94.89,94.935,1721800001.0
2008-09-09 04:30:00,94.935,94.98,94.75,94.775,2552100001.0
2008-09-09 04:45:00,94.775,94.8,94.64,94.7,3376400000.0
2008-09-09 05:00:00,94.695,95.17,94.695,95.09,3099199999.0
2008-09-09 05:15:00,95.08,95.205,95.005,95.105,2249300000.0
2008-09-09 05:30:00,95.105,95.105,94.78,94.905,2263400000.0
2008-09-09 05:45:00,94.905,95.0,94.76,94.985,2798600000.0
2008-09-09 06:00:00,94.985,95.045,94.845,94.855,1828000000.0
2008-09-09 06:15:00,94.855,94.95,94.77,94.84,1274400000.0
2008-09-09 06:30:00,94.84,94.925,94.79,94.91,1390800000.0
2008-09-09 06:45:00,94.91,94.97,94.795,94.83,1703700000.0
2008-09-09 07:00:00,94.845,94.92,94.75,94.88,2040700000.0
2008-09-09 07:15:00,94.88,94.905,94.8,94.825,1603300000.0
2008-09-09 07:30:00,94.83,94.86,94.74,94.86,1922700000.0
2008-09-09 07:45:00,94.86,94.905,94.79,94.88,1871600000.0
2008-09-09 08:00:00,94.875,95.045,94.85,95.015,4880400000.0
2008-09-09 08:15:00,95.015,95.14,95.0,95.1,3026500001.0
2008-09-09 08:30:00,95.1,95.23,95.04,95.195,3899100000.0
2008-09-09 08:45:00,95.185,95.42,95.145,95.36,3928000000.0
2008-09-09 09:00:00,95.37,95.37,95.07,95.14,5154399999.0
2008-09-09 09:15:00,95.14,95.39,95.13,95.32,5596599997.0
2008-09-09 09:30:00,95.32,95.405,95.225,95.375,4061900000.0
2008-09-09 09:45:00,95.375,95.39,95.23,95.27,4379800000.0
2008-09-09 10:00:00,95.27,95.295,95.17,95.24,3433400000.0
2008-09-09 10:15:00,95.235,95.28,95.165,95.23,7125300000.0
2008-09-09 10:30:00,95.23,95.27,95.12,95.145,6372000000.0
2008-09-09 10:45:00,95.145,95.36,95.14,95.33,7064200000.0
2008-09-09 11:00:00,95.335,95.58,95.285,95.43,9335200000.0
2008-09-09 11:15:00,95.43,95.67,95.395,95.625,5074900000.0
2008-09-09 11:30:00,95.63,95.87,95.61,95.68,10470500000.0
2008-09-09 11:45:00,95.68,95.695,95.565,95.585,7817700000.0
2008-09-09 12:00:00,95.585,95.8,95.585,95.74,7375400000.0
2008-09-09 12:15:00,95.73,95.84,95.71,95.805,8912600000.0
2008-09-09 12:30:00,95.81,95.825,95.68,95.72,8421400000.0
2008-09-09 12:45:00,95.715,95.79,95.68,95.71,6085200000.0
2008-09-09 13:00:00,95.705,95.715,95.465,95.51,7306000000.0
2008-09-09 13:15:00,95.505,95.565,95.455,95.53,8122400000.0
2008-09-09 13:30:00,95.535,95.665,95.515,95.64,7547000000.0
2008-09-09 13:45:00,95.64,95.64,95.48,95.485,5831900000.0
2008-09-09 14:00:00,95.48,95.62,95.48,95.57,5089000000.0
2008-09-09 14:15:00,95.57,95.66,95.56,95.585,5441200000.0
2008-09-09 14:30:00,95.595,95.62,95.265,95.41,7082000000.0
2008-09-09 14:45:00,95.41,95.46,95.135,95.29,6580600001.0
2008-09-09 15:00:00,95.29,95.295,95.07,95.075,7489200000.0
2008-09-09 15:15:00,95.08,95.14,94.995,95.06,9056000000.0
2008-09-09 15:30:00,95.065,95.065,94.875,95.005,8424800000.0
2008-09-09 15:45:00,95.0,95.17,94.99,95.15,8305600001.0
2008-09-09 16:00:00,95.15,95.36,95.115,95.18,9499500014.0
2008-09-09 16:15:00,95.18,95.245,94.985,95.01,8132500000.0
2008-09-09 16:30:00,95.01,95.19,94.94,95.09,6852100000.0
2008-09-09 16:45:00,95.1,95.17,95.045,95.165,8316200000.0
2008-09-09 17:00:00,95.17,95.25,95.0,95.215,8839099999.0
2008-09-09 17:15:00,95.215,95.38,95.1,95.3,7512700000.0
2008-09-09 17:30:00,95.3,95.33,95.165,95.175,4828800000.0
2008-09-09 17:45:00,95.175,95.25,95.155,95.195,7714000000.0
2008-09-09 18:00:00,95.19,95.33,95.16,95.29,6363100000.0
2008-09-09 18:15:00,95.29,95.47,95.285,95.45,5380000000.0
2008-09-09 18:30:00,95.445,95.665,95.415,95.485,5963100000.0
2008-09-09 18:45:00,95.485,95.58,95.44,95.55,5857000000.0
2008-09-09 19:00:00,95.545,95.745,95.515,95.695,6434400000.0
2008-09-09 19:15:00,95.695,95.715,95.585,95.63,4528200000.0
2008-09-09 19:30:00,95.62,95.65,95.47,95.495,5261800000.0
2008-09-09 19:45:00,95.495,95.51,95.265,95.31,5381200000.0
2008-09-09 20:00:00,95.31,95.36,95.185,95.32,8379600000.0
2008-09-09 20:15:00,95.32,95.44,95.27,95.32,6103800000.0
2008-09-09 20:30:00,95.32,95.365,95.17,95.205,5928700000.0
2008-09-09 20:45:00,95.21,95.29,95.115,95.185,6406700000.0
2008-09-09 21:00:00,95.185,95.28,94.99,95.06,4842500000.0
2008-09-09 21:15:00,95.06,95.14,94.95,94.97,3053500000.0
2008-09-09 21:30:00,94.97,95.025,94.885,94.89,3307900000.0
2008-09-09 21:45:00,94.89,94.915,94.78,94.79,3275700000.0
2008-09-09 22:00:00,94.81,94.865,94.79,94.81,1561800000.0
2008-09-09 22:15:00,94.815,94.815,94.67,94.705,1559500000.0
2008-09-09 22:30:00,94.705,94.96,94.64,94.915,2577100000.0
2008-09-09 22:45:00,94.915,94.98,94.76,94.76,2532000000.0
2008-09-09 23:00:00,94.76,94.82,94.63,94.8,13662799672.0
2008-09-09 23:15:00,94.81,95.035,94.795,94.8,3600999959.0
2008-09-09 23:30:00,94.795,94.895,94.71,94.73,3377699924.0
2008-09-09 23:45:00,94.74,94.82,94.617,94.635,5318499873.0
2008-09-10 00:00:00,94.68,94.92,94.54,94.89,8643599927.0
2008-09-10 00:15:00,94.9,95.01,94.77,94.92,8583299865.0
2008-09-10 00:30:00,94.92,95.0,94.9,94.94,8787599908.0
2008-09-10 00:45:00,94.94,95.29,94.94,95.22,9740999960.0
2008-09-10 01:00:00,95.23,95.23,95.05,95.07,4828199985.0
2008-09-10 01:15:00,95.06,95.07,94.93,94.97,3454400029.0
2008-09-10 01:30:00,94.96,94.98,94.81,94.88,4399800015.0
2008-09-10 01:45:00,94.88,94.905,94.65,94.73,3399400000.0
2008-09-10 02:00:00,94.74,94.97,94.74,94.88,2867500009.0
2008-09-10 02:15:00,94.88,94.95,94.69,94.88,3479099999.0
2008-09-10 02:30:00,94.88,94.88,94.76,94.795,3542799990.0
2008-09-10 02:45:00,94.785,94.915,94.77,94.835,4639999995.0
2008-09-10 03:00:00,94.835,94.95,94.7,94.95,3865699996.0
2008-09-10 03:15:00,94.95,95.15,94.94,94.99,3745400000.0
2008-09-10 03:30:00,94.985,95.09,94.89,94.98,4587100002.0
2008-09-10 03:45:00,94.98,95.105,94.89,94.9,3033900000.0
2008-09-10 04:00:00,94.9,94.945,94.72,94.91,3766499980.0
2008-09-10 04:15:00,94.91,94.98,94.845,94.92,2358699999.0
2008-09-10 04:30:00,94.93,94.995,94.85,94.92,2081200000.0
2008-09-10 04:45:00,94.92,94.975,94.865,94.87,1059400000.0
2008-09-10 05:00:00,94.875,94.95,94.82,94.87,2920999998.0
2008-09-10 05:15:00,94.87,94.97,94.865,94.94,1011600000.0
2008-09-10 05:30:00,94.95,94.955,94.9,94.935,997900000.0
2008-09-10 05:45:00,94.935,94.96,94.865,94.95,732700000.0
2008-09-10 06:00:00,94.95,94.95,94.79,94.9,1785300000.0
2008-09-10 06:15:00,94.91,94.995,94.9,94.995,1084100000.0
2008-09-10 06:30:00,94.995,95.165,94.98,95.07,4325599954.0
2008-09-10 06:45:00,95.07,95.175,94.99,95.01,3297699985.0
2008-09-10 07:00:00,95.015,95.19,95.01,95.09,3459500000.0
2008-09-10 07:15:00,95.09,95.39,95.02,95.355,4727299997.0
2008-09-10 07:30:00,95.34,95.44,95.115,95.21,7035499997.0
2008-09-10 07:45:00,95.205,95.255,94.89,94.91,4656000000.0
2008-09-10 08:00:00,94.92,95.1,94.92,95.07,6540200000.0
2008-09-10 08:15:00,95.07,95.23,95.03,95.18,6674900000.0
2008-09-10 08:30:00,95.18,95.2,95.11,95.2,4118300002.0
2008-09-10 08:45:00,95.2,95.34,95.11,95.21,4508400002.0
2008-09-10 09:00:00,95.21,95.26,95.05,95.22,5950099992.0
2008-09-10 09:15:00,95.21,95.31,95.14,95.3,5503500000.0
2008-09-10 09:30:00,95.32,95.37,95.215,95.29,6532199999.0
2008-09-10 09:45:00,95.29,95.35,95.2,95.24,7729100000.0
2008-09-10 10:00:00,95.24,95.4,95.22,95.35,6003500000.0
2008-09-10 10:15:00,95.35,95.44,95.3,95.31,5638300000.0
2008-09-10 10:30:00,95.31,95.33,95.29,95.31,2547900000.0
2008-09-10 10:45:00,95.31,95.32,95.21,95.25,6171299994.0
2008-09-10 11:00:00,95.25,95.295,95.23,95.295,5097799999.0
2008-09-10 11:15:00,95.29,95.4,95.28,95.32,5728700001.0
2008-09-10 11:30:00,95.34,95.34,95.09,95.16,4978999995.0
2008-09-10 11:45:00,95.16,95.24,95.11,95.16,4092400000.0
2008-09-10 12:00:00,95.16,95.17,94.85,94.89,5050300000.0
2008-09-10 12:15:00,94.89,94.995,94.875,94.94,2051000000.0
2008-09-10 12:30:00,94.94,94.98,94.855,94.895,3339000000.0
2008-09-10 12:45:00,94.895,94.93,94.795,94.81,2832200001.0
2008-09-10 13:00:00,94.8,94.915,94.795,94.86,3715700000.0
2008-09-10 13:15:00,94.86,95.05,94.845,94.92,5231500000.0
2008-09-10 13:30:00,94.93,95.035,94.82,94.92,7648500001.0
2008-09-10 13:45:00,94.93,95.0,94.645,94.745,9065500000.0
2008-09-10 14:00:00,94.735,94.76,94.335,94.52,9215400000.0
2008-09-10 14:15:00,94.52,94.915,94.42,94.84,7453000000.0
2008-09-10 14:30:00,94.83,95.02,94.755,94.99,6808100000.0
2008-09-10 14:45:00,94.99,95.19,94.905,95.085,7795200000.0
2008-09-10 15:00:00,95.08,95.47,95.065,95.34,7326700000.0
2008-09-10 15:15:00,95.33,95.4,95.22,95.24,6231700000.0
2008-09-10 15:30:00,95.25,95.28,95.09,95.2,4474600000.0
2008-09-10 15:45:00,95.2,95.25,95.165,95.195,6562000000.0
2008-09-10 16:00:00,95.195,95.27,95.18,95.25,7964600000.0
2008-09-10 16:15:00,95.26,95.26,95.045,95.055,5979500000.0
2008-09-10 16:30:00,95.06,95.19,95.045,95.13,4011400000.0
2008-09-10 16:45:00,95.13,95.13,94.745,94.84,4693600000.0
2008-09-10 17:00:00,94.84,94.945,94.81,94.85,4678500000.0
2008-09-10 17:15:00,94.855,94.92,94.75,94.79,4276600002.0
2008-09-10 17:30:00,94.785,95.08,94.75,95.07,4377199999.0
2008-09-10 17:45:00,95.07,95.09,94.86,94.94,4323200000.0
2008-09-10 18:00:00,94.94,95.02,94.875,94.99,3745400000.0
2008-09-10 18:15:00,94.98,95.04,94.885,94.94,2691400000.0
2008-09-10 18:30:00,94.935,95.08,94.92,95.05,2162400000.0
2008-09-10 18:45:00,95.05,95.16,94.965,95.16,3261200000.0
2008-09-10 19:00:00,95.15,95.205,95.025,95.035,2760600000.0
2008-09-10 19:15:00,95.035,95.04,94.945,95.02,2217000000.0
2008-09-10 19:30:00,95.02,95.14,95.015,95.035,2347600000.0
2008-09-10 19:45:00,95.035,95.065,94.925,94.95,3276400000.0
2008-09-10 20:00:00,94.95,94.99,94.825,94.915,3014500000.0
2008-09-10 20:15:00,94.92,95.03,94.915,94.94,4853500000.0
2008-09-10 20:30:00,94.945,95.06,94.92,94.975,3452400000.0
2008-09-10 20:45:00,94.975,94.99,94.915,94.94,2918500000.0
2008-09-10 21:00:00,94.945,95.01,94.935,94.98,1403500000.0
2008-09-10 21:15:00,94.98,95.02,94.96,95.0,2036000000.0
2008-09-10 21:30:00,95.0,95.01,94.85,94.855,1938399999.0
2008-09-10 21:45:00,94.85,94.91,94.77,94.81,2550199999.0
2008-09-10 22:00:00,94.805,94.815,94.655,94.69,1939000000.0
2008-09-10 22:15:00,94.69,94.76,94.64,94.65,1403599999.0
2008-09-10 22:30:00,94.65,94.725,94.61,94.66,3211000003.0
2008-09-10 22:45:00,94.66,94.755,94.6,94.735,2413799997.0
2008-09-10 23:00:00,94.735,94.753,94.49,94.55,2568599996.0
2008-09-10 23:15:00,94.55,94.58,94.395,94.49,888800000.0
2008-09-10 23:30:00,94.49,94.69,94.43,94.68,767300000.0
2008-09-10 23:45:00,94.68,94.732,94.54,94.587,2960400003.0
2008-09-11 00:00:00,94.58,94.73,94.58,94.69,16197199874.0
2008-09-11 00:15:00,94.69,94.75,94.59,94.655,4289100012.0
2008-09-11 00:30:00,94.685,94.84,94.655,94.83,10022400005.0
2008-09-11 00:45:00,94.83,94.835,94.74,94.74,3198700000.0
2008-09-11 01:00:00,94.75,94.81,94.685,94.7,2351300013.0
2008-09-11 01:15:00,94.735,94.78,94.44,94.49,2638200004.0
2008-09-11 01:30:00,94.49,94.565,94.395,94.53,3030700000.0
2008-09-11 01:45:00,94.53,94.53,94.26,94.27,3155600004.0
2008-09-11 02:00:00,94.26,94.35,94.22,94.31,4468600026.0
2008-09-11 02:15:00,94.31,94.36,94.25,94.315,1865700000.0
2008-09-11 02:30:00,94.315,94.345,94.2,94.32,1604200000.0
2008-09-11 02:45:00,94.32,94.37,94.315,94.34,2797600000.0
2008-09-11 03:00:00,94.35,94.44,94.34,94.375,1907800000.0
2008-09-11 03:15:00,94.375,94.38,94.31,94.31,1412900000.0
2008-09-11 03:30:00,94.34,94.515,94.31,94.445,2247499999.0
2008-09-11 03:45:00,94.45,94.665,94.43,94.66,2435700000.0
2008-09-11 04:00:00,94.665,94.73,94.5,94.535,2057200000.0
2008-09-11 04:15:00,94.54,94.605,94.48,94.6,1613899991.0
2008-09-11 04:30:00,94.595,94.62,94.55,94.6,1487400000.0
2008-09-11 04:45:00,94.59,94.62,94.57,94.61,923100000.0
2008-09-11 05:00:00,94.605,94.605,94.55,94.57,928800000.0
2008-09-11 05:15:00,94.565,94.565,94.44,94.46,1377000000.0
2008-09-11 05:30:00,94.455,94.465,94.32,94.45,1656500000.0
2008-09-11 05:45:00,94.445,94.45,94.385,94.4,1312900000.0
2008-09-11 06:00:00,94.4,94.48,94.4,94.44,1570500000.0
2008-09-11 06:15:00,94.44,94.465,94.375,94.42,2490400000.0
2008-09-11 06:30:00,94.42,94.48,94.41,94.43,1898000000.0
2008-09-11 06:45:00,94.435,94.5,94.425,94.48,1788400000.0
2008-09-11 07:00:00,94.48,94.54,94.44,94.52,1472300000.0
2008-09-11 07:15:00,94.515,94.52,94.365,94.41,1634400000.0
2008-09-11 07:30:00,94.41,94.47,94.285,94.46,1665000000.0
2008-09-11 07:45:00,94.46,94.49,94.26,94.4,2523900000.0
2008-09-11 08:00:00,94.41,94.48,94.35,94.465,2778900000.0
2008-09-11 08:15:00,94.465,94.51,94.44,94.49,2441200000.0
2008-09-11 08:30:00,94.49,94.5,94.305,94.37,2971800000.0
2008-09-11 08:45:00,94.37,94.43,94.27,94.41,2430800000.0
2008-09-11 09:00:00,94.405,94.41,94.105,94.215,4223300000.0
2008-09-11 09:15:00,94.22,94.34,94.2,94.26,3395600000.0
2008-09-11 09:30:00,94.26,94.28,94.02,94.185,4588600000.0
2008-09-11 09:45:00,94.185,94.2,94.03,94.145,4474200000.0
2008-09-11 10:00:00,94.15,94.245,94.1,94.11,4092500000.0
2008-09-11 10:15:00,94.1,94.18,94.005,94.115,2940800000.0
2008-09-11 10:30:00,94.11,94.13,93.86,93.92,4158700000.0
2008-09-11 10:45:00,93.92,93.94,93.825,93.87,4055700000.0
2008-09-11 11:00:00,93.87,93.925,93.68,93.7,3581800000.0
2008-09-11 11:15:00,93.7,93.735,93.56,93.69,4370700000.0
2008-09-11 11:30:00,93.69,93.78,93.64,93.665,2951700000.0
2008-09-11 11:45:00,93.67,93.78,93.6,93.74,2987400000.0
2008-09-11 12:00:00,93.74,93.81,93.695,93.76,3307600000.0
2008-09-11 12:15:00,93.76,93.765,93.635,93.74,2417100000.0
2008-09-11 12:30:00,93.74,93.86,93.71,93.75,2946000000.0
2008-09-11 12:45:00,93.75,93.81,93.74,93.8,2301700000.0
2008-09-11 13:00:00,93.8,93.85,93.76,93.84,2661800000.0
2008-09-11 13:15:00,93.84,93.95,93.76,93.77,3054200000.0
2008-09-11 13:30:00,93.765,93.85,93.73,93.815,3619600002.0
2008-09-11 13:45:00,93.81,93.81,93.645,93.74,5594300000.0
2008-09-11 14:00:00,93.75,93.83,93.72,93.78,4022500003.0
2008-09-11 14:15:00,93.78,93.79,93.65,93.72,5287399992.0
2008-09-11 14:30:00,93.72,93.93,93.65,93.69,5328500000.0
2008-09-11 14:45:00,93.69,93.7,93.385,93.4,5240600000.0
2008-09-11 15:00:00,93.4,93.47,93.085,93.09,4094100000.0
2008-09-11 15:15:00,93.1,93.3,93.07,93.265,3887700000.0
2008-09-11 15:30:00,93.265,93.38,93.095,93.105,3407200000.0
2008-09-11 15:45:00,93.105,93.195,93.065,93.175,5262300000.0
2008-09-11 16:00:00,93.18,93.34,93.095,93.32,5080900000.0
2008-09-11 16:15:00,93.305,93.39,93.135,93.31,6212500000.0
2008-09-11 16:30:00,93.305,93.4,93.2,93.35,5140900000.0
2008-09-11 16:45:00,93.35,93.5,93.33,93.38,5581200000.0
2008-09-11 17:00:00,93.365,93.42,93.305,93.365,5474900000.0
2008-09-11 17:15:00,93.36,93.4,93.235,93.285,3475800000.0
2008-09-11 17:30:00,93.3,93.61,93.285,93.545,4045200000.0
2008-09-11 17:45:00,93.545,93.715,93.475,93.59,4072400002.0
2008-09-11 18:00:00,93.59,93.815,93.585,93.64,4294100000.0
2008-09-11 18:15:00,93.64,93.81,93.615,93.74,2210100000.0
2008-09-11 18:30:00,93.735,93.75,93.455,93.505,2866400000.0
2008-09-11 18:45:00,93.51,93.62,93.425,93.6,2395200000.0
2008-09-11 19:00:00,93.61,93.62,93.375,93.425,2321200000.0
2008-09-11 19:15:00,93.43,93.435,93.305,93.39,1954900000.0
2008-09-11 19:30:00,93.38,93.58,93.38,93.58,1951100000.0
2008-09-11 19:45:00,93.58,93.65,93.485,93.54,1807100000.0
2008-09-11 20:00:00,93.54,93.71,93.53,93.62,2521300000.0
2008-09-11 20:15:00,93.62,93.72,93.605,93.655,2877300000.0
2008-09-11 20:30:00,93.655,93.71,93.605,93.68,1996000000.0
2008-09-11 20:45:00,93.68,93.78,93.635,93.65,2275900000.0
2008-09-11 21:00:00,93.645,93.78,93.605,93.67,2719999998.0
2008-09-11 21:15:00,93.67,93.67,93.54,93.55,1402600000.0
2008-09-11 21:30:00,93.55,93.67,93.495,93.66,1757300000.0
2008-09-11 21:45:00,93.67,94.05,93.585,93.97,2663099996.0
2008-09-11 22:00:00,93.97,93.995,93.65,93.72,3962400012.0
2008-09-11 22:15:00,93.73,93.95,93.7,93.95,2035100000.0
2008-09-11 22:30:00,93.95,94.065,93.92,94.03,3111300016.0
2008-09-11 22:45:00,94.03,94.15,93.99,94.15,2047400001.0
2008-09-11 23:00:00,94.15,94.31,94.11,94.28,9381199979.0
2008-09-11 23:15:00,94.27,94.375,94.125,94.335,2841500001.0
2008-09-11 23:30:00,94.345,94.46,94.105,94.18,7770800008.0
2008-09-11 23:45:00,94.17,94.285,94.17,94.2,5200099990.0
2008-09-12 00:00:00,94.19,94.26,93.98,93.99,10031599973.0
2008-09-12 00:15:00,93.99,94.06,93.975,94.03,2952499993.0
2008-09-12 00:30:00,94.03,94.06,93.915,93.93,6347200021.0
2008-09-12 00:45:00,93.94,94.0,93.91,93.98,3159299986.0
2008-09-12 01:00:00,93.98,94.16,93.97,94.12,3425499994.0
2008-09-12 01:15:00,94.12,94.12,93.95,94.01,4609599979.0
2008-09-12 01:30:00,94.01,94.24,93.985,94.235,4896299981.0
2008-09-12 01:45:00,94.235,94.275,94.09,94.25,1894700001.0
2008-09-12 02:00:00,94.25,94.32,94.14,94.31,4804699992.0
2008-09-12 02:15:00,94.315,94.4,94.24,94.25,2823599998.0
2008-09-12 02:30:00,94.24,94.25,93.985,94.08,1466900000.0
2008-09-12 02:45:00,94.08,94.15,94.055,94.075,1854300000.0
2008-09-12 03:00:00,94.065,94.08,93.88,93.95,3247000010.0
2008-09-12 03:15:00,93.95,94.09,93.935,94.06,2586900009.0
2008-09-12 03:30:00,94.06,94.15,94.045,94.115,2358300000.0
2008-09-12 03:45:00,94.115,94.265,94.095,94.2,1884500000.0
2008-09-12 04:00:00,94.2,94.35,94.2,94.23,2368900000.0
2008-09-12 04:15:00,94.23,94.345,94.21,94.295,1645700000.0
2008-09-12 04:30:00,94.295,94.345,94.26,94.29,1695700000.0
2008-09-12 04:45:00,94.29,94.33,94.235,94.265,1007800000.0
2008-09-12 05:00:00,94.265,94.275,94.21,94.245,1310600000.0
2008-09-12 05:15:00,94.25,94.32,94.215,94.29,2218000000.0
2008-09-12 05:30:00,94.29,94.3,94.24,94.25,1041700000.0
2008-09-12 05:45:00,94.25,94.28,94.21,94.23,1771600000.0
2008-09-12 06:00:00,94.23,94.34,94.195,94.325,1898700000.0
2008-09-12 06:15:00,94.33,94.37,94.28,94.325,1695800000.0
2008-09-12 06:30:00,94.325,94.435,94.315,94.335,1371100000.0
2008-09-12 06:45:00,94.335,94.4,94.32,94.395,1494100000.0
2008-09-12 07:00:00,94.395,94.4,94.265,94.28,2743300000.0
2008-09-12 07:15:00,94.285,94.375,94.22,94.355,975900000.0
2008-09-12 07:30:00,94.355,94.435,94.355,94.425,1739400000.0
2008-09-12 07:45:00,94.425,94.55,94.42,94.51,1972400000.0
2008-09-12 08:00:00,94.505,94.57,94.435,94.475,3386400000.0
2008-09-12 08:15:00,94.47,94.62,94.435,94.565,3026200000.0
2008-09-12 08:30:00,94.57,94.79,94.55,94.73,3461200000.0
2008-09-12 08:45:00,94.73,94.735,94.635,94.735,3311500000.0
2008-09-12 09:00:00,94.74,94.98,94.72,94.915,4943100000.0
2008-09-12 09:15:00,94.915,94.92,94.73,94.82,3715400000.0
2008-09-12 09:30:00,94.82,94.835,94.625,94.625,3833300000.0
2008-09-12 09:45:00,94.63,94.73,94.63,94.67,2752200000.0
2008-09-12 10:00:00,94.67,94.795,94.65,94.765,4422000000.0
2008-09-12 10:15:00,94.765,94.805,94.7,94.765,4087100000.0
2008-09-12 10:30:00,94.76,94.8,94.715,94.74,4133500000.0
2008-09-12 10:45:00,94.74,94.84,94.72,94.815,4492000000.0
2008-09-12 11:00:00,94.81,94.82,94.7,94.745,3079000000.0
2008-09-12 11:15:00,94.745,94.765,94.57,94.62,3510100000.0
2008-09-12 11:30:00,94.62,94.685,94.59,94.595,2996700000.0
2008-09-12 11:45:00,94.6,94.64,94.56,94.56,2441700000.0
2008-09-12 12:00:00,94.575,94.74,94.55,94.695,3471200000.0
2008-09-12 12:15:00,94.69,94.74,94.585,94.66,3311900000.0
2008-09-12 12:30:00,94.66,94.71,94.54,94.58,3096900000.0
2008-09-12 12:45:00,94.57,94.59,94.41,94.46,3128800000.0
2008-09-12 13:00:00,94.46,94.575,94.37,94.42,4089400000.0
2008-09-12 13:15:00,94.42,94.47,94.355,94.395,3119900000.0
2008-09-12 13:30:00,94.4,94.415,94.075,94.16,4359900000.0
2008-09-12 13:45:00,94.17,94.215,94.1,94.195,3058000000.0
2008-09-12 14:00:00,94.195,94.34,94.195,94.325,3355700000.0
2008-09-12 14:15:00,94.315,94.35,94.205,94.32,3394500000.0
2008-09-12 14:30:00,94.285,94.42,94.245,94.385,4058900000.0
2008-09-12 14:45:00,94.385,94.52,94.37,94.51,3947400000.0
2008-09-12 15:00:00,94.505,94.545,94.275,94.305,4539800000.0
2008-09-12 15:15:00,94.305,94.54,94.265,94.37,4651000000.0
2008-09-12 15:30:00,94.36,94.58,94.29,94.53,4192800000.0
2008-09-12 15:45:00,94.53,94.6,94.38,94.395,4493700005.0
2008-09-12 16:00:00,94.4,94.46,94.33,94.445,4048400000.0
2008-09-12 16:15:00,94.445,94.71,94.425,94.66,4009200000.0
2008-09-12 16:30:00,94.67,94.68,94.55,94.66,2807800000.0
2008-09-12 16:45:00,94.66,94.875,94.645,94.74,3382900000.0
2008-09-12 17:00:00,94.74,94.96,94.71,94.87,3846000000.0
2008-09-12 17:15:00,94.87,95.18,94.85,95.15,5097000000.0
2008-09-12 17:30:00,95.15,95.165,94.75,94.77,3452700000.0
2008-09-12 17:45:00,94.78,94.94,94.75,94.83,4340300000.0
2008-09-12 18:00:00,94.83,94.875,94.715,94.74,3607000000.0
2008-09-12 18:15:00,94.74,94.88,94.71,94.84,1742100000.0
2008-09-12 18:30:00,94.84,95.08,94.84,95.05,1325000000.0
2008-09-12 18:45:00,95.04,95.05,94.855,94.87,2717300000.0
2008-09-12 19:00:00,94.875,94.99,94.82,94.84,2912500000.0
2008-09-12 19:15:00,94.84,95.01,94.84,94.95,1883400000.0
2008-09-12 19:30:00,94.95,94.98,94.83,94.86,1624600000.0
2008-09-12 19:45:00,94.87,95.03,94.85,94.975,1833600000.0
2008-09-12 20:00:00,94.97,95.01,94.9,94.94,1380900000.0
2008-09-12 20:15:00,94.94,95.07,94.92,95.07,1457200000.0
2008-09-12 20:30:00,95.07,95.18,95.03,95.17,2029800000.0
2008-09-12 20:45:00,95.17,95.25,95.16,95.2,1772300001.0
2008-09-12 21:00:00,95.21,95.36,95.185,95.36,1520900001.0
2008-09-12 21:15:00,95.36,95.38,95.27,95.29,1250999993.0
2008-09-12 21:30:00,95.29,95.29,95.205,95.21,965500000.0
2008-09-12 21:45:00,95.21,95.37,95.19,95.355,808900000.0
2008-09-12 22:00:00,95.36,95.39,95.305,95.31,671300000.0
2008-09-12 22:15:00,95.31,95.41,95.295,95.38,725300000.0
2008-09-12 22:30:00,95.38,95.56,95.365,95.445,860700000.0
2008-09-12 22:45:00,95.45,95.53,95.4,95.49,2101500003.0
2008-09-14 23:00:00,94.468,94.915,94.443,94.671,1300499996.0
2008-09-14 23:15:00,94.66,94.844,94.388,94.6,2338499987.0
2008-09-14 23:30:00,94.57,94.645,94.331,94.546,2468499992.0
2008-09-14 23:45:00,94.494,94.619,94.375,94.58,3604299987.0
2008-09-15 00:00:00,94.567,95.075,94.335,94.88,998799999.0
2008-09-15 00:15:00,94.875,94.925,94.515,94.9,2411300000.0
2008-09-15 00:30:00,94.978,95.12,94.765,95.01,575000000.0
2008-09-15 00:45:00,95.01,95.105,94.84,94.91,577000000.0
2008-09-15 01:00:00,94.895,95.18,94.775,95.0,680000000.0
2008-09-15 01:15:00,95.025,95.335,94.93,95.015,651000000.0
2008-09-15 01:30:00,95.005,95.185,94.925,95.02,411000000.0
2008-09-15 01:45:00,95.025,95.185,94.87,94.935,2007700000.0
2008-09-15 02:00:00,94.955,95.25,94.855,95.18,2308800000.0
2008-09-15 02:15:00,95.175,95.22,94.875,94.95,2710300000.0
2008-09-15 02:30:00,94.96,95.22,94.92,95.045,2660899999.0
2008-09-15 02:45:00,95.045,95.075,94.74,94.85,3749999989.0
2008-09-15 03:00:00,94.86,94.925,94.685,94.89,3265699995.0
2008-09-15 03:15:00,94.885,95.09,94.885,95.085,2784100000.0
2008-09-15 03:30:00,95.085,95.14,94.9,94.955,1759900000.0
2008-09-15 03:45:00,94.955,95.075,94.9,95.045,1255300000.0
2008-09-15 04:00:00,95.035,95.05,94.895,95.005,2487900000.0
2008-09-15 04:15:00,95.0,95.175,94.92,95.155,3388900000.0
2008-09-15 04:30:00,95.155,95.2,94.925,95.005,3344500000.0
2008-09-15 04:45:00,95.005,95.055,94.81,94.91,4516400000.0
2008-09-15 05:00:00,94.91,95.06,94.78,94.93,5416399994.0
2008-09-15 05:15:00,94.93,95.22,94.905,95.05,4975499998.0
2008-09-15 05:30:00,95.045,95.255,95.015,95.035,3471399998.0
2008-09-15 05:45:00,95.04,95.13,94.95,95.04,3241599997.0
2008-09-15 06:00:00,95.04,95.06,94.83,94.95,2809200000.0
2008-09-15 06:15:00,94.95,95.025,94.86,94.91,2108300000.0
2008-09-15 06:30:00,94.905,95.005,94.77,94.905,4127700000.0
2008-09-15 06:45:00,94.91,95.075,94.665,95.035,4327300000.0
2008-09-15 07:00:00,95.035,95.245,95.02,95.21,2448600000.0
2008-09-15 07:15:00,95.215,95.27,94.87,94.945,2598300000.0
2008-09-15 07:30:00,94.945,95.2,94.78,95.12,3937300000.0
2008-09-15 07:45:00,95.12,95.265,94.985,95.255,6553099999.0
2008-09-15 08:00:00,95.27,95.33,94.815,94.935,7330100001.0
2008-09-15 08:15:00,94.925,95.065,94.84,94.94,7331499996.0
2008-09-15 08:30:00,94.945,95.09,94.685,94.775,7252399992.0
2008-09-15 08:45:00,94.775,94.9,94.685,94.78,4426500001.0
2008-09-15 09:00:00,94.785,94.825,94.63,94.825,5621799996.0
2008-09-15 09:15:00,94.825,95.01,94.615,94.675,5082499987.0
2008-09-15 09:30:00,94.685,94.72,94.56,94.625,7156899998.0
2008-09-15 09:45:00,94.625,94.645,94.335,94.505,7119500000.0
2008-09-15 10:00:00,94.5,94.5,93.975,94.035,6093800000.0
2008-09-15 10:15:00,94.035,94.28,93.91,93.99,10796200096.0
2008-09-15 10:30:00,93.99,94.04,93.79,93.92,10862167487.0
2008-09-15 10:45:00,93.925,94.025,93.685,93.97,6045400002.0
2008-09-15 11:00:00,93.965,94.265,93.92,94.025,6693999998.0
2008-09-15 11:15:00,94.02,94.125,93.98,94.065,6471500000.0
2008-09-15 11:30:00,94.065,94.205,93.985,94.04,5375400000.0
2008-09-15 11:45:00,94.035,94.355,94.02,94.355,5457900000.0
2008-09-15 12:00:00,94.35,94.505,94.28,94.42,6129200002.0
2008-09-15 12:15:00,94.415,94.42,94.16,94.17,6106700002.0
2008-09-15 12:30:00,94.165,94.315,94.12,94.27,4783000000.0
2008-09-15 12:45:00,94.27,94.305,93.935,94.075,5762800002.0
2008-09-15 13:00:00,94.075,94.1,93.865,94.02,6344299996.0
2008-09-15 13:15:00,94.02,94.055,93.56,93.65,6706799996.0
2008-09-15 13:30:00,93.65,93.81,93.535,93.7,4931800000.0
2008-09-15 13:45:00,93.695,93.925,93.59,93.82,6463400006.0
2008-09-15 14:00:00,93.82,94.26,93.735,94.235,6629600003.0
2008-09-15 14:15:00,94.23,94.265,93.965,93.98,8097400033.0
2008-09-15 14:30:00,93.98,94.09,93.82,94.025,6261499997.0
2008-09-15 14:45:00,94.025,94.18,93.965,94.13,6284300030.0
2008-09-15 15:00:00,94.13,94.13,93.89,93.975,7346600048.0
2008-09-15 15:15:00,93.975,94.125,93.92,94.11,5295000002.0
2008-09-15 15:30:00,94.105,94.45,94.07,94.36,6469300001.0
2008-09-15 15:45:00,94.355,94.395,94.13,94.17,7498600049.0
2008-09-15 16:00:00,94.17,94.415,94.095,94.405,5157799999.0
2008-09-15 16:15:00,94.41,94.58,94.375,94.405,5925000001.0
2008-09-15 16:30:00,94.4,94.5,94.345,94.39,5093200003.0
2008-09-15 16:45:00,94.385,94.825,94.37,94.77,7159700001.0
2008-09-15 17:00:00,94.765,94.905,94.66,94.685,5658400000.0
2008-09-15 17:15:00,94.69,94.82,94.675,94.695,5571400000.0
2008-09-15 17:30:00,94.695,94.74,94.345,94.41,7032000006.0
2008-09-15 17:45:00,94.41,94.535,94.27,94.405,7695900012.0
2008-09-15 18:00:00,94.395,94.675,94.355,94.54,6183200000.0
2008-09-15 18:15:00,94.54,94.68,94.375,94.39,5753099999.0
2008-09-15 18:30:00,94.39,94.535,94.38,94.435,4755099999.0
2008-09-15 18:45:00,94.44,94.695,94.42,94.6,6283799999.0
2008-09-15 19:00:00,94.6,94.685,94.405,94.57,3855300000.0
2008-09-15 19:15:00,94.57,94.625,94.51,94.615,3281399999.0
2008-09-15 19:30:00,94.615,94.615,94.515,94.605,4397199965.0
2008-09-15 19:45:00,94.605,94.62,94.295,94.375,4168700000.0
2008-09-15 20:00:00,94.375,94.525,94.275,94.36,4107500000.0
2008-09-15 20:15:00,94.365,94.465,94.275,94.285,3747299999.0
2008-09-15 20:30:00,94.28,94.385,94.2,94.355,4182299993.0
2008-09-15 20:45:00,94.36,94.75,94.36,94.555,4316100000.0
2008-09-15 21:00:00,94.55,94.87,94.5,94.84,5919000000.0
2008-09-15 21:15:00,94.84,94.85,94.595,94.65,7353200029.0
2008-09-15 21:30:00,94.65,94.865,94.535,94.78,5203200003.0
2008-09-15 21:45:00,94.78,94.855,94.545,94.65,6693499966.0
2008-09-15 22:00:00,94.655,94.66,94.28,94.495,7287500089.0
2008-09-15 22:15:00,94.49,94.525,94.05,94.075,4673300002.0
2008-09-15 22:30:00,94.075,94.125,93.92,93.97,6585999927.0
2008-09-15 22:45:00,93.97,94.04,93.7,93.8,10691400005.0
2008-09-15 23:00:00,93.8,93.92,93.773,93.91,14334999982.0
2008-09-15 23:15:00,93.94,93.94,93.755,93.895,8808000024.0
2008-09-15 23:30:00,93.895,94.05,93.86,93.96,4981800029.0
2008-09-15 23:45:00,93.96,93.96,93.675,93.72,10440900019.0
2008-09-16 00:00:00,93.735,93.75,93.52,93.635,15317600101.0
2008-09-16 00:15:00,93.635,93.855,93.555,93.78,14957499984.0
2008-09-16 00:30:00,93.78,93.85,93.645,93.81,9417200034.0
2008-09-16 00:45:00,93.81,93.86,93.72,93.8,9525000073.0
2008-09-16 01:00:00,93.8,93.83,93.7,93.785,6658100125.0
2008-09-16 01:15:00,93.78,93.805,93.665,93.74,2094000000.0
2008-09-16 01:30:00,93.74,94.04,93.735,93.735,4596800010.0
2008-09-16 01:45:00,93.775,93.8,93.535,93.6,4196300005.0
2008-09-16 02:00:00,93.595,93.65,93.36,93.61,10313899978.0
2008-09-16 02:15:00,93.615,93.665,93.515,93.6,4535700001.0
2008-09-16 02:30:00,93.595,93.66,93.405,93.43,7766699928.0
2008-09-16 02:45:00,93.43,93.61,93.41,93.595,2931800000.0
2008-09-16 03:00:00,93.595,93.81,93.585,93.685,2848600000.0
2008-09-16 03:15:00,93.68,93.75,93.605,93.665,1859100000.0
2008-09-16 03:30:00,93.63,93.93,93.62,93.79,2584899998.0
2008-09-16 03:45:00,93.795,93.89,93.77,93.78,1889000000.0
2008-09-16 04:00:00,93.775,93.825,93.645,93.7,2328700000.0
2008-09-16 04:15:00,93.695,93.73,93.55,93.71,4306699965.0
2008-09-16 04:30:00,93.72,93.92,93.665,93.87,1145499999.0
2008-09-16 04:45:00,93.875,93.915,93.68,93.68,1534399997.0
2008-09-16 05:00:00,93.68,93.77,93.68,93.72,1958299967.0
2008-09-16 05:15:00,93.72,93.745,93.515,93.62,3745200002.0
2008-09-16 05:30:00,93.635,93.7,93.62,93.65,1730100000.0
2008-09-16 05:45:00,93.65,93.67,93.44,93.47,2017500000.0
2008-09-16 06:00:00,93.47,93.61,93.44,93.58,2274800000.0
2008-09-16 06:15:00,93.59,93.725,93.58,93.675,8285299928.0
2008-09-16 06:30:00,93.68,93.905,93.655,93.8,1926800000.0
2008-09-16 06:45:00,93.8,93.87,93.76,93.845,1762900000.0
2008-09-16 07:00:00,93.85,93.875,93.685,93.745,1116900000.0
2008-09-16 07:15:00,93.75,93.88,93.73,93.875,1439400000.0
2008-09-16 07:30:00,93.875,94.0,93.845,93.98,2030700001.0
2008-09-16 07:45:00,93.98,94.065,93.775,94.06,3455600000.0
2008-09-16 08:00:00,94.065,94.19,93.93,93.935,9063199990.0
2008-09-16 08:15:00,93.935,94.005,93.815,93.82,4312699999.0
2008-09-16 08:30:00,93.82,93.89,93.76,93.83,4709899952.0
2008-09-16 08:45:00,93.825,93.83,93.45,93.565,7348200013.0
2008-09-16 09:00:00,93.575,93.63,93.415,93.515,5249000001.0
2008-09-16 09:15:00,93.515,93.68,93.48,93.535,6591100043.0
2008-09-16 09:30:00,93.57,93.88,93.5,93.815,6550200000.0
2008-09-16 09:45:00,93.81,93.84,93.66,93.75,7208499999.0
2008-09-16 10:00:00,93.745,93.955,93.655,93.855,4171000000.0
2008-09-16 10:15:00,93.855,93.955,93.8,93.85,4210800000.0
2008-09-16 10:30:00,93.85,93.885,93.71,93.72,6745600040.0
2008-09-16 10:45:00,93.77,93.835,93.675,93.715,6473300006.0
2008-09-16 11:00:00,93.705,94.01,93.7,93.84,5127100000.0
2008-09-16 11:15:00,93.84,94.045,93.8,93.965,6626100035.0
2008-09-16 11:30:00,93.97,94.06,93.9,94.02,4595900000.0
2008-09-16 11:45:00,94.025,94.025,93.7,93.825,5053900000.0
2008-09-16 12:00:00,93.83,93.835,93.585,93.59,5155600000.0
2008-09-16 12:15:00,93.59,93.835,93.535,93.545,5825900000.0
2008-09-16 12:30:00,93.54,93.68,93.52,93.655,2438399996.0
2008-09-16 12:45:00,93.66,93.67,93.46,93.53,3592200000.0
2008-09-16 13:00:00,93.525,93.585,93.45,93.51,4805300000.0
2008-09-16 13:15:00,93.51,93.555,93.36,93.44,5279300000.0
2008-09-16 13:30:00,93.445,93.495,93.31,93.31,6605900007.0
2008-09-16 13:45:00,93.35,93.535,93.32,93.475,8836400108.0
2008-09-16 14:00:00,93.475,93.665,93.465,93.545,6820400002.0
2008-09-16 14:15:00,93.555,93.835,93.54,93.75,6574700000.0
2008-09-16 14:30:00,93.75,93.785,93.42,93.61,6162400002.0
2008-09-16 14:45:00,93.6,93.645,93.27,93.34,5585200000.0
2008-09-16 15:00:00,93.34,93.42,93.28,93.36,3716100001.0
2008-09-16 15:15:00,93.355,93.39,92.965,93.045,3240199997.0
2008-09-16 15:30:00,93.05,93.21,92.97,93.08,6060000021.0
2008-09-16 15:45:00,93.07,93.185,92.935,93.01,10947500006.0
2008-09-16 16:00:00,93.01,93.32,93.0,93.32,5576500015.0
2008-09-16 16:15:00,93.32,93.35,93.095,93.22,8181600007.0
2008-09-16 16:30:00,93.215,93.33,93.055,93.115,6614300013.0
2008-09-16 16:45:00,93.11,93.52,93.085,93.43,7009500001.0
2008-09-16 17:00:00,93.44,93.745,93.32,93.745,6482200000.0
2008-09-16 17:15:00,93.745,93.755,93.51,93.52,6158000000.0
2008-09-16 17:30:00,93.525,93.72,93.48,93.575,7204400000.0
2008-09-16 17:45:00,93.575,93.855,93.53,93.81,8476700000.0
2008-09-16 18:00:00,93.82,93.91,93.64,93.685,8346199994.0
2008-09-16 18:15:00,93.685,93.765,93.575,93.69,6112500000.0
2008-09-16 18:30:00,93.695,93.785,93.665,93.745,5101800000.0
2008-09-16 18:45:00,93.745,93.79,93.635,93.725,5129300000.0
2008-09-16 19:00:00,93.73,93.84,93.65,93.82,5789100006.0
2008-09-16 19:15:00,93.815,93.985,93.79,93.91,5597900002.0
2008-09-16 19:30:00,93.905,93.965,93.735,93.795,5219099999.0
2008-09-16 19:45:00,93.8,93.975,93.77,93.95,6383200006.0
2008-09-16 20:00:00,93.955,93.98,93.1,93.15,7282499967.0
2008-09-16 20:15:00,93.18,93.745,93.155,93.665,10061999980.0
2008-09-16 20:30:00,93.68,94.065,93.375,94.03,11616599959.0
2008-09-16 20:45:00,94.03,94.555,93.985,94.41,9186299998.0
2008-09-16 21:00:00,94.415,94.415,94.11,94.24,6321799997.0
2008-09-16 21:15:00,94.25,94.43,94.06,94.11,6407099998.0
2008-09-16 21:30:00,94.11,94.195,94.075,94.17,4455300000.0
2008-09-16 21:45:00,94.17,94.355,94.145,94.285,6366500000.0
2008-09-16 22:00:00,94.28,94.708,94.265,94.475,5343000002.0
2008-09-16 22:15:00,94.47,94.585,94.42,94.54,3658500000.0
2008-09-16 22:30:00,94.54,94.57,94.18,94.275,4536599999.0
2008-09-16 22:45:00,94.26,94.29,93.975,94.1,11243799786.0
2008-09-16 23:00:00,94.1,94.1,93.89,94.01,5837399828.0
2008-09-16 23:15:00,94.035,94.25,94.0,94.19,7239499876.0
2008-09-16 23:30:00,94.19,94.195,93.57,93.685,10004599836.0
2008-09-16 23:45:00,93.61,94.06,93.57,93.85,8209899936.0
2008-09-17 00:00:00,93.86,93.92,93.74,93.88,8056999788.0
2008-09-17 00:15:00,93.88,93.88,93.685,93.85,5829499843.0
2008-09-17 00:30:00,93.85,93.87,93.77,93.77,4491599989.0
2008-09-17 00:45:00,93.775,94.1,93.765,94.06,9393200056.0
2008-09-17 01:00:00,94.06,94.31,94.01,94.095,7337599905.0
2008-09-17 01:15:00,94.095,94.445,94.03,94.3,6014199918.0
2008-09-17 01:30:00,94.3,94.69,94.3,94.61,7283599974.0
2008-09-17 01:45:00,94.61,94.61,94.395,94.53,3784200012.0
2008-09-17 02:00:00,94.53,95.16,94.53,95.155,8565099952.0
2008-09-17 02:15:00,95.15,95.205,94.88,94.94,5239299993.0
2008-09-17 02:30:00,94.935,95.065,94.915,94.975,1693899999.0
2008-09-17 02:45:00,94.97,95.03,94.625,94.775,4385300000.0
2008-09-17 03:00:00,94.77,94.885,94.705,94.715,3450400000.0
2008-09-17 03:15:00,94.715,94.82,94.69,94.75,2221899997.0
2008-09-17 03:30:00,94.75,94.86,94.735,94.855,2508000002.0
2008-09-17 03:45:00,94.85,94.93,94.8,94.85,6576699945.0
2008-09-17 04:00:00,94.855,94.99,94.845,94.86,3810699994.0
2008-09-17 04:15:00,94.87,94.91,94.775,94.79,1904400000.0
2008-09-17 04:30:00,94.79,94.81,94.685,94.745,2392400000.0
2008-09-17 04:45:00,94.74,94.77,94.67,94.715,1595200000.0
2008-09-17 05:00:00,94.72,94.725,94.5,94.575,2779900006.0
2008-09-17 05:15:00,94.58,94.585,94.115,94.225,8710299949.0
2008-09-17 05:30:00,94.23,94.45,94.225,94.365,6904299964.0
2008-09-17 05:45:00,94.365,94.42,94.31,94.405,3737499946.0
2008-09-17 06:00:00,94.4,94.435,94.275,94.295,4829399952.0
2008-09-17 06:15:00,94.3,94.37,94.28,94.305,3716399986.0
2008-09-17 06:30:00,94.305,94.365,94.26,94.36,2775099962.0
2008-09-17 06:45:00,94.36,94.57,94.355,94.49,1686000002.0
2008-09-17 07:00:00,94.49,94.585,94.41,94.53,3281900000.0
2008-09-17 07:15:00,94.535,94.58,94.455,94.495,2303700000.0
2008-09-17 07:30:00,94.5,94.52,94.345,94.445,8871999983.0
2008-09-17 07:45:00,94.445,94.75,94.43,94.61,3953800003.0
2008-09-17 08:00:00,94.605,94.715,94.555,94.57,4420700000.0
2008-09-17 08:15:00,94.57,94.635,94.26,94.505,6235699975.0
2008-09-17 08:30:00,94.51,94.64,94.32,94.51,6105700002.0
2008-09-17 08:45:00,94.525,94.64,94.38,94.63,4958900000.0
2008-09-17 09:00:00,94.63,94.655,94.425,94.49,8315500001.0
2008-09-17 09:15:00,94.465,94.675,94.46,94.54,5946800000.0
2008-09-17 09:30:00,94.545,94.57,94.275,94.295,5840700000.0
2008-09-17 09:45:00,94.295,94.45,94.05,94.2,5295500000.0
2008-09-17 10:00:00,94.185,94.4,94.15,94.385,4391300000.0
2008-09-17 10:15:00,94.39,94.53,94.18,94.225,6003100000.0
2008-09-17 10:30:00,94.225,94.385,94.19,94.365,6317600000.0
2008-09-17 10:45:00,94.36,94.445,94.19,94.315,5896100000.0
2008-09-17 11:00:00,94.325,94.325,94.14,94.18,5290299993.0
2008-09-17 11:15:00,94.18,94.4,94.165,94.345,4149600000.0
2008-09-17 11:30:00,94.345,94.4,94.24,94.275,5323000002.0
2008-09-17 11:45:00,94.275,94.405,94.27,94.38,4581799998.0
2008-09-17 12:00:00,94.38,94.42,94.205,94.285,6553700000.0
2008-09-17 12:15:00,94.29,94.495,94.205,94.45,5482599999.0
2008-09-17 12:30:00,94.45,94.525,94.36,94.43,9608299999.0
2008-09-17 12:45:00,94.43,94.43,94.295,94.39,5804500000.0
2008-09-17 13:00:00,94.385,94.5,94.36,94.47,5311099999.0
2008-09-17 13:15:00,94.465,94.525,94.325,94.34,10201900000.0
2008-09-17 13:30:00,94.34,94.385,94.28,94.37,4241400000.0
2008-09-17 13:45:00,94.375,94.445,94.3,94.43,6369200013.0
2008-09-17 14:00:00,94.43,94.44,94.325,94.36,7567800031.0
2008-09-17 14:15:00,94.37,94.37,94.05,94.05,7646100000.0
2008-09-17 14:30:00,94.09,94.2,93.815,93.975,6060600000.0
2008-09-17 14:45:00,93.975,94.09,93.895,93.945,6891300014.0
2008-09-17 15:00:00,93.94,94.03,93.815,93.815,7885899997.0
2008-09-17 15:15:00,93.81,93.855,93.63,93.76,8223200000.0
2008-09-17 15:30:00,93.755,94.075,93.64,93.98,9567000008.0
2008-09-17 15:45:00,93.97,94.075,93.89,93.95,9241900001.0
2008-09-17 16:00:00,93.95,94.125,93.885,93.97,7867800000.0
2008-09-17 16:15:00,93.98,94.15,93.585,93.585,9611700000.0
2008-09-17 16:30:00,93.6,93.68,93.51,93.64,10759800003.0
2008-09-17 16:45:00,93.64,93.705,93.575,93.68,10319500000.0
2008-09-17 17:00:00,93.68,93.805,93.435,93.7,9820400009.0
2008-09-17 17:15:00,93.69,93.77,93.315,93.45,10758200000.0
2008-09-17 17:30:00,93.455,93.6,93.35,93.5,12196500007.0
2008-09-17 17:45:00,93.505,93.56,93.34,93.385,10639599996.0
2008-09-17 18:00:00,93.385,93.405,93.12,93.315,9394700000.0
2008-09-17 18:15:00,93.315,93.4,93.2,93.27,8589600000.0
2008-09-17 18:30:00,93.27,93.49,93.215,93.46,8565999992.0
2008-09-17 18:45:00,93.46,93.865,93.42,93.705,7939100000.0
2008-09-17 19:00:00,93.7,93.965,93.655,93.87,7332400001.0
2008-09-17 19:15:00,93.875,94.47,93.875,94.395,8378000000.0
2008-09-17 19:30:00,94.4,94.625,94.29,94.6,10730600000.0
2008-09-17 19:45:00,94.6,94.715,94.415,94.595,7392700000.0
2008-09-17 20:00:00,94.595,94.895,94.56,94.65,7316700000.0
2008-09-17 20:15:00,94.655,95.055,94.65,95.01,7515499999.0
2008-09-17 20:30:00,95.015,95.315,94.99,95.29,8580099999.0
2008-09-17 20:45:00,95.29,95.65,95.2,95.63,8428700001.0
2008-09-17 21:00:00,95.625,95.655,95.105,95.12,6624200000.0
2008-09-17 21:15:00,95.12,95.205,94.93,95.07,6338700003.0
2008-09-17 21:30:00,95.06,95.065,94.715,95.01,6169399999.0
2008-09-17 21:45:00,95.01,95.245,94.985,95.19,5096199999.0
2008-09-17 22:00:00,95.19,95.195,95.03,95.085,4361699999.0
2008-09-17 22:15:00,95.09,95.155,94.825,94.84,6219799998.0
2008-09-17 22:30:00,94.84,95.015,94.795,94.91,3743999994.0
2008-09-17 22:45:00,94.91,94.91,94.715,94.88,5824399989.0
2008-09-17 23:00:00,94.875,94.875,94.37,94.54,7530500010.0
2008-09-17 23:15:00,94.56,94.625,94.3,94.33,4026499978.0
2008-09-17 23:30:00,94.33,94.745,94.315,94.64,7504200035.0
2008-09-17 23:45:00,94.64,94.66,94.465,94.515,10405500041.0
2008-09-18 00:00:00,94.53,94.66,94.463,94.623,4231500043.0
2008-09-18 00:15:00,94.599,94.705,94.558,94.62,5591900113.0
2008-09-18 00:30:00,94.62,94.62,94.51,94.535,3499299987.0
2008-09-18 00:45:00,94.535,94.59,94.52,94.54,3499100000.0
2008-09-18 01:00:00,94.53,94.63,94.435,94.55,7415599934.0
2008-09-18 01:15:00,94.55,94.58,94.4,94.5,5355400160.0
2008-09-18 01:30:00,94.47,94.805,94.44,94.73,5463100118.0
2008-09-18 01:45:00,94.73,94.735,94.48,94.575,3038499988.0
2008-09-18 02:00:00,94.575,95.0,94.515,94.91,13571800023.0
2008-09-18 02:15:00,94.94,95.225,94.9,95.2,6949199884.0
2008-09-18 02:30:00,95.2,95.495,95.15,95.455,3241600000.0
2008-09-18 02:45:00,95.46,95.575,95.19,95.23,7523300078.0
2008-09-18 03:00:00,95.225,95.25,95.055,95.17,3956200000.0
2008-09-18 03:15:00,95.16,95.235,94.905,94.995,9797200051.0
2008-09-18 03:30:00,94.99,95.195,94.975,95.135,5622200048.0
2008-09-18 03:45:00,95.125,95.185,95.03,95.05,2954600012.0
2008-09-18 04:00:00,95.05,95.05,94.72,94.75,9190700110.0
2008-09-18 04:15:00,94.75,94.84,94.61,94.645,3883599993.0
2008-09-18 04:30:00,94.635,94.72,94.61,94.69,1679500001.0
2008-09-18 04:45:00,94.69,94.905,94.655,94.885,2057799979.0
2008-09-18 05:00:00,94.88,94.9,94.8,94.875,10961999818.0
2008-09-18 05:15:00,94.875,95.03,94.78,95.03,2337699994.0
2008-09-18 05:30:00,95.035,95.12,95.01,95.065,3714700018.0
2008-09-18 05:45:00,95.065,95.075,94.94,95.02,1846399999.0
2008-09-18 06:00:00,95.02,95.045,94.935,95.015,2172800000.0
2008-09-18 06:15:00,95.02,95.035,94.91,94.91,2234300024.0
2008-09-18 06:30:00,94.91,94.92,94.81,94.86,11686800274.0
2008-09-18 06:45:00,94.855,94.945,94.845,94.935,2828099999.0
2008-09-18 07:00:00,94.93,95.05,94.895,94.95,5494000031.0
2008-09-18 07:15:00,94.95,95.125,94.95,95.105,14322800056.0
2008-09-18 07:30:00,95.1,95.125,94.895,94.95,5525200022.0
2008-09-18 07:45:00,94.95,95.075,94.915,94.935,4552899990.0
2008-09-18 08:00:00,94.935,95.14,94.8,94.8,7908200000.0
2008-09-18 08:15:00,94.75,94.825,94.67,94.75,17067299986.0
2008-09-18 08:30:00,94.73,94.795,94.635,94.71,7161600047.0
2008-09-18 08:45:00,94.71,94.725,94.58,94.69,8041100202.0
2008-09-18 09:00:00,94.69,95.115,94.58,94.81,12666800080.0
2008-09-18 09:15:00,94.805,95.005,94.69,94.89,12550200025.0
2008-09-18 09:30:00,94.895,95.09,94.81,95.0,8914199990.0
2008-09-18 09:45:00,94.995,95.25,94.97,95.1,14689099982.0
2008-09-18 10:00:00,95.1,95.125,94.92,95.055,8568899989.0
2008-09-18 10:15:00,95.045,95.345,95.04,95.3,12413599987.0
2008-09-18 10:30:00,95.25,95.385,95.17,95.29,9749299967.0
2008-09-18 10:45:00,95.29,95.3,94.99,95.14,10410500001.0
2008-09-18 11:00:00,95.155,95.205,94.89,95.19,9628900062.0
2008-09-18 11:15:00,95.185,95.325,95.1,95.28,7247900002.0
2008-09-18 11:30:00,95.29,95.32,95.15,95.26,7424900068.0
2008-09-18 11:45:00,95.265,95.47,95.25,95.405,4383700002.0
2008-09-18 12:00:00,95.405,95.65,95.335,95.61,13135899914.0
2008-09-18 12:15:00,95.58,95.68,95.36,95.67,15283700002.0
2008-09-18 12:30:00,95.67,95.775,95.62,95.67,8167600000.0
2008-09-18 12:45:00,95.72,95.825,95.525,95.7,7006099999.0
2008-09-18 13:00:00,95.7,95.785,95.57,95.61,10476899999.0
2008-09-18 13:15:00,95.61,95.685,95.555,95.635,5373599993.0
2008-09-18 13:30:00,95.64,95.745,95.595,95.645,4722800000.0
2008-09-18 13:45:00,95.645,95.865,95.61,95.72,4841800006.0
2008-09-18 14:00:00,95.665,95.97,95.665,95.94,9749699997.0
2008-09-18 14:15:00,95.94,95.98,95.835,95.91,12091199975.0
2008-09-18 14:30:00,95.91,96.01,95.76,95.87,7642899996.0
2008-09-18 14:45:00,95.87,95.91,95.645,95.705,5931899999.0
2008-09-18 15:00:00,95.705,95.785,95.495,95.61,6197400000.0
2008-09-18 15:15:00,95.615,95.62,95.435,95.565,5910300000.0
2008-09-18 15:30:00,95.56,95.64,95.455,95.615,8084299998.0
2008-09-18 15:45:00,95.61,95.665,95.345,95.495,6483299997.0
2008-09-18 16:00:00,95.485,95.555,95.35,95.415,8722699988.0
2008-09-18 16:15:00,95.415,95.495,95.25,95.39,8511099999.0
2008-09-18 16:30:00,95.39,95.475,95.35,95.43,8013100000.0
2008-09-18 16:45:00,95.43,95.515,95.245,95.36,6695099999.0
2008-09-18 17:00:00,95.36,95.525,95.31,95.45,5441900014.0
2008-09-18 17:15:00,95.45,95.47,95.2,95.27,6667100000.0
2008-09-18 17:30:00,95.275,95.385,95.21,95.28,4778100000.0
2008-09-18 17:45:00,95.275,95.485,95.22,95.37,6640900033.0
2008-09-18 18:00:00,95.37,95.435,95.255,95.305,6247699999.0
2008-09-18 18:15:00,95.32,95.425,95.27,95.345,4925600000.0
2008-09-18 18:30:00,95.345,95.53,95.17,95.36,7326400000.0
2008-09-18 18:45:00,95.36,95.4,95.125,95.125,7935200000.0
2008-09-18 19:00:00,95.115,95.485,95.09,95.3,8775299997.0
2008-09-18 19:15:00,95.29,95.405,95.195,95.29,7659600002.0
2008-09-18 19:30:00,95.295,95.375,95.085,95.12,7827400000.0
2008-09-18 19:45:00,95.13,95.29,95.09,95.18,5626100000.0
2008-09-18 20:00:00,95.19,95.215,94.945,95.12,7059000000.0
2008-09-18 20:15:00,95.115,95.23,94.985,95.165,5542000000.0
2008-09-18 20:30:00,95.16,95.29,94.995,95.25,6040700000.0
2008-09-18 20:45:00,95.25,95.365,95.14,95.32,6365500000.0
2008-09-18 21:00:00,95.32,95.685,95.26,95.295,7414600000.0
2008-09-18 21:15:00,95.285,95.44,95.115,95.33,6229399995.0
2008-09-18 21:30:00,95.33,95.435,95.2,95.36,6561499993.0
2008-09-18 21:45:00,95.36,95.44,95.25,95.365,6364799995.0
2008-09-18 22:00:00,95.365,95.53,95.325,95.43,4014500000.0
2008-09-18 22:15:00,95.43,95.525,95.19,95.4,4847300048.0
2008-09-18 22:30:00,95.395,95.55,95.325,95.44,1750600000.0
2008-09-18 22:45:00,95.45,95.47,95.315,95.435,1626800000.0
2008-09-18 23:00:00,95.45,95.595,95.42,95.55,2240700001.0
2008-09-18 23:15:00,95.55,95.55,95.315,95.32,9151800022.0
2008-09-18 23:30:00,95.325,95.505,95.24,95.45,1387400000.0
2008-09-18 23:45:00,95.45,95.45,95.325,95.36,9611599708.0
2008-09-19 00:00:00,95.36,95.36,95.27,95.29,8666599704.0
2008-09-19 00:15:00,95.29,95.325,95.231,95.28,1422100001.0
2008-09-19 00:30:00,95.273,95.37,95.25,95.31,1594000002.0
2008-09-19 00:45:00,95.31,95.31,95.095,95.11,1489700000.0
2008-09-19 01:00:00,95.11,95.2,95.11,95.17,1576300000.0
2008-09-19 01:15:00,95.18,95.295,95.15,95.275,889300000.0
2008-09-19 01:30:00,95.27,95.535,95.25,95.43,5416199930.0
2008-09-19 01:45:00,95.44,95.52,95.3,95.5,6622199934.0
2008-09-19 02:00:00,95.5,95.52,95.4,95.46,17095100064.0
2008-09-19 02:15:00,95.46,95.52,95.14,95.235,4243900042.0
2008-09-19 02:30:00,95.23,95.34,95.105,95.25,7482700032.0
2008-09-19 02:45:00,95.25,95.505,95.25,95.355,3801300000.0
2008-09-19 03:00:00,95.355,95.45,95.145,95.27,3980400000.0
2008-09-19 03:15:00,95.265,95.415,95.265,95.4,2460600000.0
2008-09-19 03:30:00,95.405,95.505,95.33,95.485,2076900000.0
2008-09-19 03:45:00,95.48,95.68,95.44,95.55,3109400000.0
2008-09-19 04:00:00,95.545,95.655,95.49,95.585,2896200000.0
2008-09-19 04:15:00,95.58,95.69,95.53,95.625,3120000014.0
2008-09-19 04:30:00,95.62,95.735,95.57,95.695,2513200000.0
2008-09-19 04:45:00,95.69,95.73,95.56,95.62,3134900000.0
2008-09-19 05:00:00,95.62,95.72,95.54,95.55,2769400000.0
2008-09-19 05:15:00,95.56,95.635,95.525,95.605,6988200015.0
2008-09-19 05:30:00,95.6,95.755,95.59,95.71,1662500000.0
2008-09-19 05:45:00,95.715,95.78,95.705,95.745,1943700000.0
2008-09-19 06:00:00,95.75,95.785,95.53,95.53,2339000000.0
2008-09-19 06:15:00,95.54,95.63,95.445,95.6,3582200000.0
2008-09-19 06:30:00,95.6,95.68,95.55,95.625,2320099998.0
2008-09-19 06:45:00,95.625,95.75,95.61,95.69,1841100000.0
2008-09-19 07:00:00,95.69,95.75,95.615,95.72,2929600000.0
2008-09-19 07:15:00,95.72,95.73,95.615,95.655,2103000000.0
2008-09-19 07:30:00,95.655,95.715,95.52,95.55,6186100016.0
2008-09-19 07:45:00,95.575,95.72,95.57,95.67,2729300000.0
2008-09-19 08:00:00,95.67,95.84,95.57,95.8,4499400000.0
2008-09-19 08:15:00,95.805,95.91,95.675,95.74,4223900004.0
2008-09-19 08:30:00,95.73,95.795,95.645,95.76,8850500142.0
2008-09-19 08:45:00,95.765,95.77,95.56,95.57,10588200019.0
2008-09-19 09:00:00,95.575,95.685,95.53,95.595,6759400000.0
2008-09-19 09:15:00,95.595,95.795,95.44,95.78,7357200000.0
2008-09-19 09:30:00,95.775,95.86,95.61,95.79,10967299952.0
2008-09-19 09:45:00,95.79,95.82,95.59,95.62,8878900000.0
2008-09-19 10:00:00,95.62,95.75,95.6,95.67,9245699997.0
2008-09-19 10:15:00,95.67,95.765,95.47,95.54,10326600024.0
2008-09-19 10:30:00,95.54,95.765,95.505,95.63,13965699914.0
2008-09-19 10:45:00,95.635,95.715,95.52,95.695,8856900004.0
2008-09-19 11:00:00,95.695,95.745,95.575,95.67,6047199999.0
2008-09-19 11:15:00,95.67,95.725,95.485,95.68,8400200002.0
2008-09-19 11:30:00,95.675,95.72,95.605,95.645,7015000014.0
2008-09-19 11:45:00,95.645,95.695,95.475,95.54,12082900026.0
2008-09-19 12:00:00,95.54,95.645,95.42,95.445,10748499989.0
2008-09-19 12:15:00,95.435,95.585,95.425,95.555,4247300004.0
2008-09-19 12:30:00,95.555,95.685,95.505,95.675,4147200010.0
2008-09-19 12:45:00,95.675,95.84,95.625,95.79,2642000000.0
2008-09-19 13:00:00,95.79,95.86,95.6,95.69,3462200000.0
2008-09-19 13:15:00,95.685,95.755,95.56,95.705,3593800006.0
2008-09-19 13:30:00,95.705,95.87,95.655,95.765,3973900002.0
2008-09-19 13:45:00,95.765,95.775,95.615,95.725,3088000000.0
2008-09-19 14:00:00,95.73,95.905,95.705,95.775,3562400001.0
2008-09-19 14:15:00,95.78,96.0,95.74,95.945,3641000000.0
2008-09-19 14:30:00,95.95,96.335,95.915,96.26,4474200000.0
2008-09-19 14:45:00,96.27,96.645,96.24,96.56,4488800000.0
2008-09-19 15:00:00,96.565,96.58,96.29,96.415,4777900001.0
2008-09-19 15:15:00,96.415,96.925,96.41,96.915,4222200000.0
2008-09-19 15:30:00,96.91,97.005,96.685,96.95,7032100000.0
2008-09-19 15:45:00,96.96,97.055,96.765,96.825,5006300000.0
2008-09-19 16:00:00,96.825,96.945,96.66,96.695,4766100000.0
2008-09-19 16:15:00,96.695,96.82,96.545,96.58,5436500000.0
2008-09-19 16:30:00,96.585,96.625,96.425,96.49,4127800000.0
2008-09-19 16:45:00,96.495,96.7,96.37,96.41,4821499999.0
2008-09-19 17:00:00,96.405,96.78,96.355,96.605,4566500000.0
2008-09-19 17:15:00,96.595,96.65,96.42,96.455,4527800000.0
2008-09-19 17:30:00,96.44,96.565,96.31,96.47,3624900000.0
2008-09-19 17:45:00,96.48,96.61,96.445,96.485,3457800000.0
2008-09-19 18:00:00,96.485,96.545,96.33,96.51,3437600000.0
2008-09-19 18:15:00,96.505,96.66,96.46,96.63,3216800000.0
2008-09-19 18:30:00,96.63,96.85,96.61,96.71,2829200000.0
2008-09-19 18:45:00,96.715,96.715,96.48,96.48,2135800000.0
2008-09-19 19:00:00,96.465,96.675,96.465,96.665,1992400000.0
2008-09-19 19:15:00,96.665,96.78,96.605,96.76,2365500000.0
2008-09-19 19:30:00,96.76,96.92,96.71,96.75,2653099989.0
2008-09-19 19:45:00,96.755,96.825,96.72,96.81,1513900000.0
2008-09-19 20:00:00,96.81,96.855,96.67,96.845,5281800016.0
2008-09-19 20:15:00,96.84,97.05,96.83,97.035,1939299997.0
2008-09-19 20:30:00,97.045,97.21,96.925,97.09,1616200000.0
2008-09-19 20:45:00,97.085,97.155,97.025,97.075,1398600000.0
2008-09-19 21:00:00,97.09,97.165,97.015,97.075,1809700000.0
2008-09-19 21:15:00,97.08,97.125,96.935,96.995,1582200000.0
2008-09-19 21:30:00,97.0,97.125,96.98,97.115,2053700000.0
2008-09-19 21:45:00,97.11,97.27,97.085,97.25,1394400000.0
2008-09-19 22:00:00,97.245,97.28,97.06,97.12,998700000.0
2008-09-19 22:15:00,97.115,97.22,96.96,97.185,1224100000.0
2008-09-19 22:30:00,97.17,97.305,97.1,97.225,1064500000.0
2008-09-19 22:45:00,97.22,97.29,97.11,97.154,721400000.0
2008-09-21 23:00:00,96.623,96.68,96.588,96.62,2368699964.0
2008-09-21 23:15:00,96.67,96.68,96.56,96.66,7898499990.0
2008-09-21 23:30:00,96.67,96.743,96.639,96.717,6039199978.0
2008-09-21 23:45:00,96.699,96.806,96.68,96.8,7923100083.0
2008-09-22 00:00:00,96.8,97.01,96.77,97.0,5266200103.0
2008-09-22 00:15:00,96.99,97.07,96.85,96.88,8883600065.0
2008-09-22 00:30:00,96.88,97.01,96.75,96.97,7702700023.0
2008-09-22 00:45:00,96.97,96.97,96.65,96.67,11462200014.0
2008-09-22 01:00:00,96.67,96.75,96.56,96.59,12537899881.0
2008-09-22 01:15:00,96.59,96.96,96.59,96.87,9096699876.0
2008-09-22 01:30:00,96.87,96.89,96.62,96.71,12357799901.0
2008-09-22 01:45:00,96.71,96.92,96.7,96.81,7209199975.0
2008-09-22 02:00:00,96.81,96.88,96.635,96.84,10550599959.0
2008-09-22 02:15:00,96.84,96.96,96.75,96.79,8128899923.0
2008-09-22 02:30:00,96.795,96.91,96.775,96.8,1308200000.0
2008-09-22 02:45:00,96.805,96.88,96.73,96.73,1547700000.0
2008-09-22 03:00:00,96.745,96.8,96.39,96.405,6906000034.0
2008-09-22 03:15:00,96.415,96.575,96.31,96.565,10415300190.0
2008-09-22 03:30:00,96.575,96.785,96.55,96.69,4543599974.0
2008-09-22 03:45:00,96.695,96.775,96.62,96.765,1167800000.0
2008-09-22 04:00:00,96.765,96.84,96.705,96.765,969900000.0
2008-09-22 04:15:00,96.765,96.925,96.7,96.845,3759000004.0
2008-09-22 04:30:00,96.85,96.95,96.81,96.835,2121000001.0
2008-09-22 04:45:00,96.835,97.055,96.835,97.005,1346500000.0
2008-09-22 05:00:00,97.0,97.095,96.92,97.045,5151300047.0
2008-09-22 05:15:00,97.04,97.07,96.92,96.93,3188399974.0
2008-09-22 05:30:00,96.925,97.09,96.905,97.015,1012800000.0
2008-09-22 05:45:00,97.02,97.02,96.805,96.84,2778600022.0
2008-09-22 06:00:00,96.84,96.885,96.8,96.81,2617800043.0
2008-09-22 06:15:00,96.81,96.905,96.77,96.88,3607599952.0
2008-09-22 06:30:00,96.885,96.965,96.84,96.95,591500000.0
2008-09-22 06:45:00,96.945,96.955,96.73,96.8,2808100020.0
2008-09-22 07:00:00,96.805,96.85,96.71,96.775,2751299976.0
2008-09-22 07:15:00,96.785,96.85,96.57,96.595,2784299971.0
2008-09-22 07:30:00,96.6,96.785,96.515,96.72,3221300002.0
2008-09-22 07:45:00,96.715,96.84,96.665,96.76,3362499997.0
2008-09-22 08:00:00,96.77,96.77,96.47,96.62,5295499971.0
2008-09-22 08:15:00,96.635,96.71,96.505,96.53,5993799984.0
2008-09-22 08:30:00,96.525,96.615,96.455,96.52,5072999982.0
2008-09-22 08:45:00,96.52,96.76,96.415,96.755,5077600001.0
2008-09-22 09:00:00,96.74,96.75,96.525,96.59,5619800005.0
2008-09-22 09:15:00,96.6,96.75,96.575,96.705,4197100000.0
2008-09-22 09:30:00,96.7,96.805,96.635,96.765,4732100000.0
2008-09-22 09:45:00,96.765,96.955,96.66,96.66,3551000000.0
2008-09-22 10:00:00,96.67,96.915,96.645,96.805,4758200000.0
2008-09-22 10:15:00,96.795,96.855,96.715,96.73,3811100000.0
2008-09-22 10:30:00,96.73,97.03,96.725,96.87,3637099999.0
2008-09-22 10:45:00,96.865,97.005,96.835,97.005,4320700000.0
2008-09-22 11:00:00,97.0,97.08,96.925,97.05,4958500000.0
2008-09-22 11:15:00,97.05,97.095,96.91,97.045,3892900000.0
2008-09-22 11:30:00,97.04,97.065,96.965,97.055,3585000000.0
2008-09-22 11:45:00,97.06,97.08,96.77,96.815,4270100000.0
2008-09-22 12:00:00,96.76,97.095,96.71,97.04,4142500000.0
2008-09-22 12:15:00,97.045,97.095,96.97,96.985,4163700000.0
2008-09-22 12:30:00,96.985,97.105,96.905,96.98,3586900000.0
2008-09-22 12:45:00,96.98,97.015,96.915,96.925,4590100000.0
2008-09-22 13:00:00,96.93,97.1,96.885,97.07,5013800000.0
2008-09-22 13:15:00,97.075,97.16,97.03,97.09,5513900000.0
2008-09-22 13:30:00,97.09,97.21,97.075,97.185,5083100000.0
2008-09-22 13:45:00,97.18,97.255,97.08,97.13,5614300000.0
2008-09-22 14:00:00,97.125,97.23,97.03,97.07,5822600000.0
2008-09-22 14:15:00,97.07,97.205,96.97,97.175,7776000000.0
2008-09-22 14:30:00,97.175,97.24,97.11,97.115,7939500000.0
2008-09-22 14:45:00,97.125,97.355,97.105,97.34,6336800000.0
2008-09-22 15:00:00,97.34,97.47,97.25,97.34,8174400000.0
2008-09-22 15:15:00,97.34,97.43,97.205,97.39,6776300000.0
2008-09-22 15:30:00,97.39,97.41,97.16,97.2,9447500004.0
2008-09-22 15:45:00,97.2,97.325,97.165,97.315,9935800039.0
2008-09-22 16:00:00,97.315,97.37,97.255,97.335,5037400004.0
2008-09-22 16:15:00,97.33,97.59,97.295,97.555,8408200005.0
2008-09-22 16:30:00,97.555,98.065,97.54,98.065,5415100001.0
2008-09-22 16:45:00,98.065,98.15,97.945,98.04,9006300000.0
2008-09-22 17:00:00,98.045,98.21,97.985,98.145,6229000026.0
2008-09-22 17:15:00,98.145,98.195,97.965,97.995,6519299992.0
2008-09-22 17:30:00,97.995,98.17,97.94,98.08,7592899999.0
2008-09-22 17:45:00,98.08,98.25,98.05,98.15,11511100042.0
2008-09-22 18:00:00,98.145,98.29,98.135,98.155,4896199985.0
2008-09-22 18:15:00,98.15,98.255,98.105,98.255,2516400000.0
2008-09-22 18:30:00,98.255,98.385,98.24,98.355,2936200000.0
2008-09-22 18:45:00,98.355,98.515,98.26,98.3,6348799990.0
2008-09-22 19:00:00,98.275,98.545,98.215,98.53,5550999993.0
2008-09-22 19:15:00,98.535,98.62,98.43,98.48,8285499987.0
2008-09-22 19:30:00,98.48,98.535,98.36,98.47,9037499988.0
2008-09-22 19:45:00,98.475,98.5,98.3,98.35,7642899990.0
2008-09-22 20:00:00,98.35,98.39,98.18,98.28,4237900000.0
2008-09-22 20:15:00,98.285,98.3,98.015,98.085,4283220002.0
2008-09-22 20:30:00,98.08,98.22,97.97,97.99,4864279999.0
2008-09-22 20:45:00,97.98,98.04,97.945,98.0,3453300000.0
2008-09-22 21:00:00,97.995,98.14,97.91,98.12,2834900004.0
2008-09-22 21:15:00,98.12,98.18,98.035,98.105,4775000054.0
2008-09-22 21:30:00,98.105,98.45,98.08,98.16,2786280000.0
2008-09-22 21:45:00,98.16,98.28,98.12,98.24,1450160002.0
2008-09-22 22:00:00,98.25,98.27,98.04,98.095,1607200000.0
2008-09-22 22:15:00,98.1,98.27,98.065,98.26,1185200000.0
2008-09-22 22:30:00,98.25,98.33,98.15,98.21,1148880000.0
2008-09-22 22:45:00,98.21,98.255,98.115,98.19,821700001.0
2008-09-22 23:00:00,98.185,98.185,98.03,98.09,2155400002.0
2008-09-22 23:15:00,98.09,98.11,98.035,98.09,3400599968.0
2008-09-22 23:30:00,98.09,98.29,98.065,98.23,8014799859.0
2008-09-22 23:45:00,98.23,98.27,98.22,98.25,8154999685.0
2008-09-23 00:00:00,98.25,98.26,98.09,98.15,1140400013.0
2008-09-23 00:15:00,98.15,98.16,98.03,98.06,1325600003.0
2008-09-23 00:30:00,98.06,98.16,98.04,98.15,592799998.0
2008-09-23 00:45:00,98.17,98.25,98.125,98.23,763100000.0
2008-09-23 01:00:00,98.195,98.29,98.165,98.2,1808700013.0
2008-09-23 01:15:00,98.2,98.24,98.15,98.24,355400000.0
2008-09-23 01:30:00,98.24,98.25,98.145,98.191,544100000.0
2008-09-23 01:45:00,98.2,98.21,98.07,98.14,696600000.0
2008-09-23 02:00:00,98.15,98.18,97.99,98.14,1170900007.0
2008-09-23 02:15:00,98.13,98.215,98.075,98.075,1628200012.0
2008-09-23 02:30:00,98.075,98.155,98.065,98.14,705900000.0
2008-09-23 02:45:00,98.145,98.19,98.055,98.175,1105800000.0
2008-09-23 03:00:00,98.18,98.2,97.995,98.0,850700000.0
2008-09-23 03:15:00,98.005,98.065,97.83,97.85,935000000.0
2008-09-23 03:30:00,97.845,97.96,97.81,97.88,875700000.0
2008-09-23 03:45:00,97.875,97.885,97.78,97.87,837400000.0
2008-09-23 04:00:00,97.87,97.875,97.76,97.83,1100200000.0
2008-09-23 04:15:00,97.825,97.845,97.77,97.825,766400000.0
2008-09-23 04:30:00,97.825,97.83,97.735,97.78,548000000.0
2008-09-23 04:45:00,97.78,97.815,97.691,97.785,815000000.0
2008-09-23 05:00:00,97.79,97.795,97.65,97.72,783000000.0
2008-09-23 05:15:00,97.715,97.73,97.65,97.66,622100000.0
2008-09-23 05:30:00,97.655,97.76,97.64,97.745,532000000.0
2008-09-23 05:45:00,97.745,97.8,97.735,97.785,607600000.0
2008-09-23 06:00:00,97.785,97.855,97.77,97.855,430100000.0
2008-09-23 06:15:00,97.85,97.86,97.75,97.84,641599999.0
2008-09-23 06:30:00,97.84,97.88,97.815,97.855,488900000.0
2008-09-23 06:45:00,97.855,98.06,97.845,97.935,1062900000.0
2008-09-23 07:00:00,97.945,97.945,97.7,97.795,1038400000.0
2008-09-23 07:15:00,97.79,97.835,97.73,97.83,741000000.0
2008-09-23 07:30:00,97.83,97.92,97.795,97.905,1295100000.0
2008-09-23 07:45:00,97.92,97.935,97.805,97.84,1269200000.0
2008-09-23 08:00:00,97.84,97.87,97.735,97.835,1983700000.0
2008-09-23 08:15:00,97.84,98.01,97.75,97.765,3782700000.0
2008-09-23 08:30:00,97.765,97.835,97.66,97.7,3179300000.0
2008-09-23 08:45:00,97.695,97.78,97.51,97.65,3520660004.0
2008-09-23 09:00:00,97.615,97.73,97.49,97.65,1658560000.0
2008-09-23 09:15:00,97.65,97.73,97.47,97.64,1862700000.0
2008-09-23 09:30:00,97.64,97.65,97.505,97.61,2898680000.0
2008-09-23 09:45:00,97.6,97.78,97.57,97.67,2179500000.0
2008-09-23 10:00:00,97.675,97.805,97.48,97.555,3396600000.0
2008-09-23 10:15:00,97.555,97.645,97.52,97.58,2224100000.0
2008-09-23 10:30:00,97.57,97.61,97.45,97.55,2178900000.0
2008-09-23 10:45:00,97.54,97.605,97.51,97.54,1732500000.0
2008-09-23 11:00:00,97.545,97.645,97.5,97.5,2273060000.0
2008-09-23 11:15:00,97.51,97.58,97.41,97.51,2999700000.0
2008-09-23 11:30:00,97.5,97.62,97.45,97.58,1724900000.0
2008-09-23 11:45:00,97.59,97.73,97.47,97.685,2499300000.0
2008-09-23 12:00:00,97.69,97.83,97.665,97.73,2434080000.0
2008-09-23 12:15:00,97.73,97.89,97.71,97.82,2259500000.0
2008-09-23 12:30:00,97.82,97.85,97.64,97.81,2619600000.0
2008-09-23 12:45:00,97.81,97.855,97.7,97.8,3337200000.0
2008-09-23 13:00:00,97.8,97.885,97.71,97.73,2745400000.0
2008-09-23 13:15:00,97.73,97.86,97.7,97.805,3376900000.0
2008-09-23 13:30:00,97.805,97.81,97.7,97.77,4504380004.0
2008-09-23 13:45:00,97.77,97.795,97.665,97.75,4128800000.0
2008-09-23 14:00:00,97.75,97.8,97.565,97.57,6344300000.0
2008-09-23 14:15:00,97.575,97.69,97.505,97.56,5272000000.0
2008-09-23 14:30:00,97.56,97.73,97.46,97.675,4290200000.0
2008-09-23 14:45:00,97.685,97.745,97.575,97.6,4033000000.0
2008-09-23 15:00:00,97.605,97.68,97.51,97.525,4514700000.0
2008-09-23 15:15:00,97.53,97.79,97.515,97.77,5237400000.0
2008-09-23 15:30:00,97.77,97.84,97.65,97.74,5358200000.0
2008-09-23 15:45:00,97.735,97.89,97.68,97.805,5354500000.0
2008-09-23 16:00:00,97.81,97.86,97.62,97.655,5375300000.0
2008-09-23 16:15:00,97.655,97.77,97.59,97.76,5534300000.0
2008-09-23 16:30:00,97.755,97.865,97.665,97.695,5176300000.0
2008-09-23 16:45:00,97.695,97.74,97.605,97.73,5601300000.0
2008-09-23 17:00:00,97.74,97.86,97.675,97.85,5973300000.0
2008-09-23 17:15:00,97.85,97.93,97.63,97.68,4730000000.0
2008-09-23 17:30:00,97.68,97.805,97.62,97.71,4155600000.0
2008-09-23 17:45:00,97.71,97.88,97.62,97.755,4293000000.0
2008-09-23 18:00:00,97.755,97.83,97.69,97.76,2628400000.0
2008-09-23 18:15:00,97.76,97.77,97.65,97.74,1557300000.0
2008-09-23 18:30:00,97.74,97.75,97.57,97.59,2037899998.0
2008-09-23 18:45:00,97.595,97.725,97.58,97.665,3835600000.0
2008-09-23 19:00:00,97.67,97.67,97.26,97.29,3436700000.0
2008-09-23 19:15:00,97.285,97.41,97.23,97.26,3856600000.0
2008-09-23 19:30:00,97.26,97.345,97.18,97.23,3092000001.0
2008-09-23 19:45:00,97.23,97.3,97.105,97.27,4242580000.0
2008-09-23 20:00:00,97.275,97.48,97.225,97.37,3837400000.0
2008-09-23 20:15:00,97.37,97.43,97.24,97.375,3219700000.0
2008-09-23 20:30:00,97.38,97.485,97.36,97.465,2645800000.0
2008-09-23 20:45:00,97.465,97.535,97.38,97.39,2946600000.0
2008-09-23 21:00:00,97.39,97.47,97.375,97.455,1744500000.0
2008-09-23 21:15:00,97.455,97.56,97.39,97.41,1784300000.0
2008-09-23 21:30:00,97.41,97.525,97.31,97.31,1854300000.0
2008-09-23 21:45:00,97.295,97.36,97.22,97.3,1699500000.0
2008-09-23 22:00:00,97.31,97.365,97.25,97.3,1106400000.0
2008-09-23 22:15:00,97.3,97.32,97.075,97.09,1130400000.0
2008-09-23 22:30:00,97.085,97.27,97.075,97.19,1349100000.0
2008-09-23 22:45:00,97.2,97.27,97.135,97.16,766400000.0
2008-09-23 23:00:00,97.155,97.155,96.925,97.03,1842399995.0
2008-09-23 23:15:00,97.02,97.105,96.985,97.06,244400000.0
2008-09-23 23:30:00,97.06,97.27,96.965,97.215,575299999.0
2008-09-23 23:45:00,97.215,97.41,97.14,97.41,3640299941.0
2008-09-24 00:00:00,97.43,97.47,97.29,97.405,2773799998.0
2008-09-24 00:15:00,97.415,97.435,97.25,97.33,418200000.0
2008-09-24 00:30:00,97.335,97.43,97.31,97.34,273000000.0
2008-09-24 00:45:00,97.345,97.56,97.34,97.405,278100001.0
2008-09-24 01:00:00,97.36,97.525,97.27,97.355,421100000.0
2008-09-24 01:15:00,97.35,97.38,97.235,97.28,665399999.0
2008-09-24 01:30:00,97.275,97.5,97.21,97.305,341300000.0
2008-09-24 01:45:00,97.295,97.42,97.245,97.27,768000000.0
2008-09-24 02:00:00,97.275,97.42,97.24,97.26,1047200004.0
2008-09-24 02:15:00,97.26,97.415,97.19,97.24,808600000.0
2008-09-24 02:30:00,97.245,97.255,97.035,97.13,1623200000.0
2008-09-24 02:45:00,97.125,97.155,97.045,97.06,1349400000.0
2008-09-24 03:00:00,97.06,97.11,96.98,97.0,1301680000.0
2008-09-24 03:15:00,97.0,97.07,96.975,96.98,1266700000.0
2008-09-24 03:30:00,96.98,97.22,96.9,97.205,1743500000.0
2008-09-24 03:45:00,97.195,97.23,97.095,97.12,1345700000.0
2008-09-24 04:00:00,97.12,97.18,97.065,97.175,1075400000.0
2008-09-24 04:15:00,97.175,97.275,97.165,97.235,1195000000.0
2008-09-24 04:30:00,97.235,97.3,97.17,97.28,941300000.0
2008-09-24 04:45:00,97.28,97.35,97.26,97.315,1383200000.0
2008-09-24 05:00:00,97.315,97.345,97.245,97.285,1089400000.0
2008-09-24 05:15:00,97.285,97.305,97.19,97.2,1060780000.0
2008-09-24 05:30:00,97.2,97.235,97.155,97.22,975400000.0
2008-09-24 05:45:00,97.22,97.235,97.18,97.21,744500000.0
2008-09-24 06:00:00,97.205,97.275,97.175,97.235,445000000.0
2008-09-24 06:15:00,97.24,97.27,97.2,97.22,652600000.0
2008-09-24 06:30:00,97.215,97.285,97.18,97.26,1230100000.0
2008-09-24 06:45:00,97.265,97.31,97.235,97.265,1135000000.0
2008-09-24 07:00:00,97.265,97.33,97.23,97.29,1513000000.0
2008-09-24 07:15:00,97.29,97.325,97.215,97.31,1365600000.0
2008-09-24 07:30:00,97.32,97.35,97.245,97.315,1990100000.0
2008-09-24 07:45:00,97.315,97.44,97.285,97.425,2075500000.0
2008-09-24 08:00:00,97.425,97.5,97.31,97.49,2607780000.0
2008-09-24 08:15:00,97.485,97.64,97.345,97.415,2154500000.0
2008-09-24 08:30:00,97.415,97.64,97.37,97.625,2890000000.0
2008-09-24 08:45:00,97.63,97.79,97.555,97.735,2981920000.0
2008-09-24 09:00:00,97.745,97.81,97.62,97.78,2718600000.0
2008-09-24 09:15:00,97.78,97.835,97.6,97.64,2615900000.0
2008-09-24 09:30:00,97.635,97.705,97.54,97.595,2300900000.0
2008-09-24 09:45:00,97.595,97.625,97.465,97.535,2767400000.0
2008-09-24 10:00:00,97.535,97.715,97.5,97.58,3391320000.0
2008-09-24 10:15:00,97.58,97.665,97.45,97.555,2709180000.0
2008-09-24 10:30:00,97.545,97.65,97.52,97.535,2342500000.0
2008-09-24 10:45:00,97.53,97.655,97.5,97.595,2225000000.0
2008-09-24 11:00:00,97.595,97.7,97.53,97.56,2350600000.0
2008-09-24 11:15:00,97.575,97.605,97.52,97.565,2002500000.0
2008-09-24 11:30:00,97.56,97.65,97.5,97.625,1990000000.0
2008-09-24 11:45:00,97.63,97.64,97.495,97.6,1608500000.0
2008-09-24 12:00:00,97.6,97.625,97.545,97.56,1589500000.0
2008-09-24 12:15:00,97.56,97.645,97.505,97.61,1448600000.0
2008-09-24 12:30:00,97.605,97.605,97.42,97.465,1674700000.0
2008-09-24 12:45:00,97.465,97.555,97.44,97.525,1727800000.0
2008-09-24 13:00:00,97.525,97.61,97.455,97.485,2119800000.0
2008-09-24 13:15:00,97.485,97.575,97.47,97.54,1501000000.0
2008-09-24 13:30:00,97.545,97.635,97.5,97.54,1961100000.0
2008-09-24 13:45:00,97.535,97.56,97.375,97.505,2342600000.0
2008-09-24 14:00:00,97.505,97.54,97.44,97.525,2265400000.0
2008-09-24 14:15:00,97.52,97.78,97.485,97.755,2666300000.0
2008-09-24 14:30:00,97.75,97.875,97.735,97.8,2940300000.0
2008-09-24 14:45:00,97.8,97.845,97.74,97.83,2113000000.0
2008-09-24 15:00:00,97.835,97.895,97.745,97.825,2372600000.0
2008-09-24 15:15:00,97.83,97.83,97.7,97.73,2447800000.0
2008-09-24 15:30:00,97.735,97.79,97.465,97.505,2998000000.0
2008-09-24 15:45:00,97.505,97.6,97.445,97.535,3096800000.0
2008-09-24 16:00:00,97.53,97.665,97.45,97.45,3079200000.0
2008-09-24 16:15:00,97.46,97.56,97.425,97.535,3196200000.0
2008-09-24 16:30:00,97.535,97.61,97.495,97.545,3665400000.0
2008-09-24 16:45:00,97.54,97.58,97.4,97.4,3258900000.0
2008-09-24 17:00:00,97.405,97.565,97.35,97.5,3370100000.0
2008-09-24 17:15:00,97.485,97.57,97.41,97.545,3338400000.0
2008-09-24 17:30:00,97.545,97.605,97.345,97.395,3038600000.0
2008-09-24 17:45:00,97.395,97.435,97.255,97.355,3013400000.0
2008-09-24 18:00:00,97.36,97.4,97.2,97.255,2768100000.0
2008-09-24 18:15:00,97.25,97.375,97.2,97.31,2319100000.0
2008-09-24 18:30:00,97.315,97.415,97.26,97.275,2145800000.0
2008-09-24 18:45:00,97.28,97.405,97.27,97.34,1682200000.0
2008-09-24 19:00:00,97.335,97.45,97.265,97.37,2003900000.0
2008-09-24 19:15:00,97.37,97.49,97.35,97.435,2226400000.0
2008-09-24 19:30:00,97.435,97.455,97.295,97.375,2397700000.0
2008-09-24 19:45:00,97.375,97.42,97.215,97.31,2760100000.0
2008-09-24 20:00:00,97.315,97.345,97.16,97.18,2655400000.0
2008-09-24 20:15:00,97.18,97.34,97.18,97.325,1580200000.0
2008-09-24 20:30:00,97.325,97.36,97.245,97.3,1683800000.0
2008-09-24 20:45:00,97.3,97.38,97.205,97.22,1721800000.0
2008-09-24 21:00:00,97.225,97.305,97.2,97.26,1415900000.0
2008-09-24 21:15:00,97.26,97.315,97.15,97.305,1611400000.0
2008-09-24 21:30:00,97.31,97.31,97.155,97.17,985800000.0
2008-09-24 21:45:00,97.165,97.235,97.12,97.195,1563000000.0
2008-09-24 22:00:00,97.19,97.275,97.155,97.25,1259700000.0
2008-09-24 22:15:00,97.25,97.31,97.175,97.28,713500000.0
2008-09-24 22:30:00,97.285,97.34,97.23,97.25,604100000.0
2008-09-24 22:45:00,97.245,97.285,97.145,97.175,489900000.0
2008-09-24 23:00:00,97.185,97.395,97.14,97.32,3458999998.0
2008-09-24 23:15:00,97.325,97.345,97.175,97.21,337500000.0
2008-09-24 23:30:00,97.205,97.305,97.11,97.27,524800000.0
2008-09-24 23:45:00,97.27,97.35,97.12,97.15,1820000000.0
2008-09-25 00:00:00,97.205,97.32,97.155,97.28,1170500002.0
2008-09-25 00:15:00,97.27,97.295,97.235,97.255,386800000.0
2008-09-25 00:30:00,97.255,97.255,97.18,97.225,1789500000.0
2008-09-25 00:45:00,97.22,97.27,97.202,97.24,2218300001.0
2008-09-25 01:00:00,97.235,97.3,97.175,97.28,626100006.0
2008-09-25 01:15:00,97.275,97.45,97.185,97.375,515800002.0
2008-09-25 01:30:00,97.395,97.455,97.37,97.385,272000000.0
2008-09-25 01:45:00,97.375,97.515,97.27,97.5,495899997.0
2008-09-25 02:00:00,97.5,97.515,97.41,97.475,571100000.0
2008-09-25 02:15:00,97.48,97.49,97.435,97.48,363600000.0
2008-09-25 02:30:00,97.48,97.53,97.45,97.505,794200000.0
2008-09-25 02:45:00,97.505,97.545,97.385,97.495,1251300000.0
2008-09-25 03:00:00,97.5,97.575,97.48,97.515,1210900000.0
2008-09-25 03:15:00,97.505,97.665,97.445,97.58,1988700000.0
2008-09-25 03:30:00,97.585,97.7,97.55,97.68,1196700000.0
2008-09-25 03:45:00,97.68,97.815,97.62,97.76,1677200000.0
2008-09-25 04:00:00,97.76,97.825,97.665,97.685,1040800000.0
2008-09-25 04:15:00,97.685,97.75,97.59,97.63,951000000.0
2008-09-25 04:30:00,97.63,97.71,97.625,97.695,850100000.0
2008-09-25 04:45:00,97.69,97.7,97.63,97.66,808600000.0
2008-09-25 05:00:00,97.66,97.705,97.615,97.635,775100000.0
2008-09-25 05:15:00,97.64,97.69,97.64,97.67,557400000.0
2008-09-25 05:30:00,97.67,97.67,97.6,97.65,608500000.0
2008-09-25 05:45:00,97.645,97.645,97.53,97.535,967200000.0
2008-09-25 06:00:00,97.535,97.65,97.52,97.61,799600000.0
2008-09-25 06:15:00,97.615,97.63,97.525,97.57,745900000.0
2008-09-25 06:30:00,97.575,97.635,97.535,97.6,647000000.0
2008-09-25 06:45:00,97.595,97.695,97.585,97.65,897900000.0
2008-09-25 07:00:00,97.655,97.79,97.65,97.725,1040900000.0
2008-09-25 07:15:00,97.72,97.73,97.555,97.6,1193600000.0
2008-09-25 07:30:00,97.6,97.675,97.5,97.535,1424100000.0
2008-09-25 07:45:00,97.54,97.6,97.49,97.59,1284500000.0
2008-09-25 08:00:00,97.595,97.595,97.42,97.525,1987700000.0
2008-09-25 08:15:00,97.53,97.64,97.515,97.61,3251700000.0
2008-09-25 08:30:00,97.61,97.765,97.595,97.7,2209700000.0
2008-09-25 08:45:00,97.705,97.715,97.575,97.675,1729500000.0
2008-09-25 09:00:00,97.675,97.7,97.485,97.545,1945100000.0
2008-09-25 09:15:00,97.545,97.63,97.49,97.59,2066200000.0
2008-09-25 09:30:00,97.59,97.62,97.535,97.55,1998800000.0
2008-09-25 09:45:00,97.55,97.565,97.475,97.49,1744900000.0
2008-09-25 10:00:00,97.49,97.585,97.465,97.56,2221700000.0
2008-09-25 10:15:00,97.57,97.585,97.52,97.565,1273200000.0
2008-09-25 10:30:00,97.57,97.625,97.545,97.6,1634900000.0
2008-09-25 10:45:00,97.605,97.68,97.585,97.635,1826500000.0
2008-09-25 11:00:00,97.635,97.79,97.635,97.765,2046700000.0
2008-09-25 11:15:00,97.765,97.825,97.705,97.77,1713300000.0
2008-09-25 11:30:00,97.77,97.785,97.62,97.71,1918000000.0
2008-09-25 11:45:00,97.705,97.765,97.665,97.68,1901600000.0
2008-09-25 12:00:00,97.68,97.75,97.655,97.735,1301500000.0
2008-09-25 12:15:00,97.745,97.805,97.69,97.785,2105000000.0
2008-09-25 12:30:00,97.78,97.785,97.56,97.575,2319900000.0
2008-09-25 12:45:00,97.575,97.65,97.505,97.61,1728600000.0
2008-09-25 13:00:00,97.615,97.625,97.495,97.51,2216400000.0
2008-09-25 13:15:00,97.515,97.615,97.445,97.6,2324200000.0
2008-09-25 13:30:00,97.6,97.61,97.47,97.485,1444900000.0
2008-09-25 13:45:00,97.49,97.55,97.46,97.535,1571500000.0
2008-09-25 14:00:00,97.54,97.77,97.535,97.765,2916800000.0
2008-09-25 14:15:00,97.76,97.835,97.61,97.63,2538800000.0
2008-09-25 14:30:00,97.62,97.75,97.57,97.715,3644900000.0
2008-09-25 14:45:00,97.715,97.75,97.6,97.68,2814600000.0
2008-09-25 15:00:00,97.675,97.815,97.615,97.645,1977300000.0
2008-09-25 15:15:00,97.65,97.88,97.62,97.81,2290200000.0
2008-09-25 15:30:00,97.81,97.87,97.77,97.835,2708200000.0
2008-09-25 15:45:00,97.835,98.025,97.81,98.01,2648000000.0
2008-09-25 16:00:00,98.0,98.13,97.865,98.075,3293700000.0
2008-09-25 16:15:00,98.075,98.13,97.865,97.905,3394200000.0
2008-09-25 16:30:00,97.91,98.07,97.88,97.975,2308600000.0
2008-09-25 16:45:00,97.985,98.025,97.905,97.965,2651700000.0
2008-09-25 17:00:00,97.97,97.975,97.735,97.85,3031900000.0
2008-09-25 17:15:00,97.845,97.87,97.74,97.815,3289700000.0
2008-09-25 17:30:00,97.81,97.94,97.805,97.83,3063400000.0
2008-09-25 17:45:00,97.83,97.925,97.755,97.83,2822000000.0
2008-09-25 18:00:00,97.825,97.88,97.785,97.835,1305800000.0
2008-09-25 18:15:00,97.84,97.89,97.775,97.81,1468200000.0
2008-09-25 18:30:00,97.805,97.94,97.77,97.775,1517400000.0
2008-09-25 18:45:00,97.77,97.89,97.69,97.69,1904300000.0
2008-09-25 19:00:00,97.68,97.825,97.57,97.66,2364700000.0
2008-09-25 19:15:00,97.665,97.835,97.665,97.83,1424300000.0
2008-09-25 19:30:00,97.83,97.905,97.765,97.795,2005900000.0
2008-09-25 19:45:00,97.795,97.95,97.79,97.875,1816300000.0
2008-09-25 20:00:00,97.87,97.89,97.7,97.785,1568200000.0
2008-09-25 20:15:00,97.775,97.89,97.71,97.805,1929900000.0
2008-09-25 20:30:00,97.805,97.83,97.62,97.62,1831000000.0
2008-09-25 20:45:00,97.62,97.735,97.5,97.7,2517499999.0
2008-09-25 21:00:00,97.7,97.75,97.585,97.64,1593900001.0
2008-09-25 21:15:00,97.64,97.64,97.52,97.52,1566200000.0
2008-09-25 21:30:00,97.54,97.675,97.54,97.57,1245100000.0
2008-09-25 21:45:00,97.565,97.72,97.55,97.66,1633200000.0
2008-09-25 22:00:00,97.66,97.67,97.61,97.62,888300000.0
2008-09-25 22:15:00,97.62,97.705,97.61,97.65,606700000.0
2008-09-25 22:30:00,97.645,97.715,97.52,97.67,759199999.0
2008-09-25 22:45:00,97.67,97.755,97.62,97.66,1616099991.0
2008-09-25 23:00:00,97.675,97.725,97.595,97.65,2011100023.0
2008-09-25 23:15:00,97.62,97.77,97.55,97.66,1973200005.0
2008-09-25 23:30:00,97.665,97.755,97.635,97.705,207300000.0
2008-09-25 23:45:00,97.71,97.72,97.635,97.705,1055400006.0
2008-09-26 00:00:00,97.7,97.78,97.58,97.625,3336400012.0
2008-09-26 00:15:00,97.64,97.745,97.57,97.67,1762300011.0
2008-09-26 00:30:00,97.665,97.745,97.525,97.695,1439099995.0
2008-09-26 00:45:00,97.7,97.765,97.695,97.72,583200003.0
2008-09-26 01:00:00,97.72,97.795,97.705,97.71,809900001.0
2008-09-26 01:15:00,97.715,97.785,97.695,97.76,271100000.0
2008-09-26 01:30:00,97.78,97.79,97.615,97.635,1168000006.0
2008-09-26 01:45:00,97.63,97.75,97.63,97.68,822600000.0
2008-09-26 02:00:00,97.675,97.78,97.625,97.67,580100000.0
2008-09-26 02:15:00,97.675,97.72,97.65,97.705,402700000.0
2008-09-26 02:30:00,97.71,97.74,97.545,97.61,2977900004.0
2008-09-26 02:45:00,97.625,97.785,97.58,97.68,1429700000.0
2008-09-26 03:00:00,97.675,97.76,97.565,97.725,1460500000.0
2008-09-26 03:15:00,97.725,97.765,97.66,97.685,1158600000.0
2008-09-26 03:30:00,97.685,97.71,97.615,97.71,840400000.0
2008-09-26 03:45:00,97.71,97.715,97.62,97.685,688800000.0
2008-09-26 04:00:00,97.685,97.695,97.59,97.6,1198699985.0
2008-09-26 04:15:00,97.6,97.695,97.595,97.68,799500000.0
2008-09-26 04:30:00,97.68,97.685,97.615,97.655,926700000.0
2008-09-26 04:45:00,97.655,97.725,97.655,97.705,471200000.0
2008-09-26 05:00:00,97.705,97.72,97.685,97.705,329700000.0
2008-09-26 05:15:00,97.7,97.705,97.645,97.665,413500000.0
2008-09-26 05:30:00,97.66,97.68,97.615,97.62,529300000.0
2008-09-26 05:45:00,97.625,97.63,97.555,97.605,851000000.0
2008-09-26 06:00:00,97.605,97.61,97.54,97.55,748100000.0
2008-09-26 06:15:00,97.55,97.59,97.49,97.49,1044200000.0
2008-09-26 06:30:00,97.49,97.5,97.395,97.43,957600000.0
2008-09-26 06:45:00,97.43,97.555,97.39,97.545,818300000.0
2008-09-26 07:00:00,97.545,97.545,97.265,97.355,1195400000.0
2008-09-26 07:15:00,97.355,97.37,97.295,97.32,1042000000.0
2008-09-26 07:30:00,97.32,97.36,97.265,97.265,713000000.0
2008-09-26 07:45:00,97.26,97.36,97.22,97.34,1014900000.0
2008-09-26 08:00:00,97.345,97.355,97.255,97.325,1229300000.0
2008-09-26 08:15:00,97.33,97.43,97.29,97.39,1686800000.0
2008-09-26 08:30:00,97.385,97.44,97.3,97.325,1333600000.0
2008-09-26 08:45:00,97.33,97.415,97.3,97.31,1116700000.0
2008-09-26 09:00:00,97.31,97.345,97.065,97.095,1944600000.0
2008-09-26 09:15:00,97.09,97.225,97.035,97.055,1776900000.0
2008-09-26 09:30:00,97.06,97.105,96.75,96.785,2432000000.0
2008-09-26 09:45:00,96.785,96.88,96.585,96.64,2976900000.0
2008-09-26 10:00:00,96.635,96.765,96.6,96.61,2371100000.0
2008-09-26 10:15:00,96.61,96.825,96.61,96.765,2652600000.0
2008-09-26 10:30:00,96.765,96.835,96.73,96.76,1972700000.0
2008-09-26 10:45:00,96.76,96.955,96.72,96.935,2146500000.0
2008-09-26 11:00:00,96.935,96.945,96.68,96.69,2348100000.0
2008-09-26 11:15:00,96.695,96.72,96.625,96.645,1673500000.0
2008-09-26 11:30:00,96.655,96.85,96.64,96.815,1609900000.0
2008-09-26 11:45:00,96.82,96.85,96.74,96.825,1878700000.0
2008-09-26 12:00:00,96.825,96.895,96.775,96.81,1511300000.0
2008-09-26 12:15:00,96.82,96.83,96.665,96.705,1469300000.0
2008-09-26 12:30:00,96.705,96.81,96.695,96.765,1510900000.0
2008-09-26 12:45:00,96.76,96.84,96.71,96.785,1973600000.0
2008-09-26 13:00:00,96.8,96.905,96.77,96.795,1492800000.0
2008-09-26 13:15:00,96.795,96.92,96.795,96.875,1431500000.0
2008-09-26 13:30:00,96.875,97.135,96.875,97.11,1772900000.0
2008-09-26 13:45:00,97.11,97.14,96.995,97.065,2641100000.0
2008-09-26 14:00:00,97.065,97.205,97.04,97.05,3033200000.0
2008-09-26 14:15:00,97.05,97.145,96.94,96.945,3472800002.0
2008-09-26 14:30:00,96.94,97.14,96.905,97.105,3164400000.0
2008-09-26 14:45:00,97.105,97.165,96.955,96.985,2352800000.0
2008-09-26 15:00:00,96.99,97.17,96.975,97.115,3105000000.0
2008-09-26 15:15:00,97.11,97.235,97.02,97.055,2963000000.0
2008-09-26 15:30:00,97.055,97.135,96.94,97.075,3664300000.0
2008-09-26 15:45:00,97.07,97.41,97.065,97.385,3553900000.0
2008-09-26 16:00:00,97.385,97.72,97.375,97.565,4314200000.0
2008-09-26 16:15:00,97.57,97.705,97.525,97.665,3708900000.0
2008-09-26 16:30:00,97.665,97.715,97.51,97.535,3575800000.0
2008-09-26 16:45:00,97.53,97.555,97.36,97.455,3305200000.0
2008-09-26 17:00:00,97.455,97.475,97.26,97.285,3113900000.0
2008-09-26 17:15:00,97.285,97.49,97.28,97.43,2863800000.0
2008-09-26 17:30:00,97.43,97.505,97.37,97.45,2809100000.0
2008-09-26 17:45:00,97.45,97.48,97.375,97.375,2348000000.0
2008-09-26 18:00:00,97.385,97.415,97.27,97.415,6428600098.0
2008-09-26 18:15:00,97.41,97.485,97.355,97.405,3359100000.0
2008-09-26 18:30:00,97.405,97.53,97.37,97.47,6437499982.0
2008-09-26 18:45:00,97.46,97.53,97.375,97.405,5509299904.0
2008-09-26 19:00:00,97.395,97.515,97.38,97.485,8869700148.0
2008-09-26 19:15:00,97.485,97.5,97.32,97.35,2944699985.0
2008-09-26 19:30:00,97.36,97.425,97.35,97.38,2078799998.0
2008-09-26 19:45:00,97.38,97.445,97.335,97.37,7860699972.0
2008-09-26 20:00:00,97.365,97.45,97.32,97.41,7436700019.0
2008-09-26 20:15:00,97.41,97.5,97.375,97.45,3600600007.0
2008-09-26 20:30:00,97.455,97.5,97.39,97.44,1929500007.0
2008-09-26 20:45:00,97.44,97.49,97.34,97.37,1592800000.0
2008-09-26 21:00:00,97.365,97.45,97.36,97.42,1324400000.0
2008-09-26 21:15:00,97.425,97.44,97.33,97.385,3316600001.0
2008-09-26 21:30:00,97.38,97.395,97.275,97.37,3419900000.0
2008-09-26 21:45:00,97.375,97.39,97.285,97.35,2926400000.0
2008-09-26 22:00:00,97.35,97.37,97.34,97.35,2125900000.0
2008-09-26 22:15:00,97.35,97.45,97.35,97.42,654600000.0
2008-09-26 22:30:00,97.415,97.5,97.155,97.4,1308100005.0
2008-09-26 22:45:00,97.395,97.41,97.18,97.2,3203700024.0
2008-09-28 23:00:00,96.972,97.02,96.897,97.02,1846800027.0
2008-09-28 23:15:00,97.036,97.064,96.987,97.003,4505700073.0
2008-09-28 23:30:00,97.022,97.116,96.99,97.06,4598900099.0
2008-09-28 23:45:00,97.05,97.12,96.98,96.99,5422600072.0
2008-09-29 00:00:00,96.99,97.275,96.965,97.21,11633000064.0
2008-09-29 00:15:00,97.21,97.415,97.17,97.355,5985800017.0
2008-09-29 00:30:00,97.345,97.405,97.17,97.2,4480300003.0
2008-09-29 00:45:00,97.19,97.33,97.18,97.24,2108799990.0
2008-09-29 01:00:00,97.22,97.325,97.085,97.285,5032399982.0
2008-09-29 01:15:00,97.28,97.345,97.15,97.25,3829899972.0
2008-09-29 01:30:00,97.255,97.29,97.18,97.19,3394899989.0
2008-09-29 01:45:00,97.19,97.305,97.19,97.275,530000000.0
2008-09-29 02:00:00,97.275,97.315,97.15,97.225,1147700002.0
2008-09-29 02:15:00,97.22,97.38,97.185,97.195,672200000.0
2008-09-29 02:30:00,97.195,97.29,97.17,97.25,828800000.0
2008-09-29 02:45:00,97.255,97.365,97.18,97.205,1516000000.0
2008-09-29 03:00:00,97.225,97.34,97.21,97.33,1085400000.0
2008-09-29 03:15:00,97.32,97.405,97.22,97.245,1666600002.0
2008-09-29 03:30:00,97.23,97.34,97.21,97.305,640700000.0
2008-09-29 03:45:00,97.305,97.325,97.23,97.3,898700000.0
2008-09-29 04:00:00,97.3,97.3,97.19,97.215,773500000.0
2008-09-29 04:15:00,97.22,97.235,97.08,97.145,1882600000.0
2008-09-29 04:30:00,97.15,97.22,97.105,97.19,607300000.0
2008-09-29 04:45:00,97.195,97.2,97.13,97.145,764300000.0
2008-09-29 05:00:00,97.15,97.18,97.12,97.175,504200000.0
2008-09-29 05:15:00,97.185,97.32,97.155,97.26,1765500012.0
2008-09-29 05:30:00,97.255,97.285,97.195,97.215,366200000.0
2008-09-29 05:45:00,97.21,97.22,97.115,97.135,592600000.0
2008-09-29 06:00:00,97.13,97.13,97.075,97.08,597900000.0
2008-09-29 06:15:00,97.075,97.13,97.035,97.105,791500000.0
2008-09-29 06:30:00,97.11,97.115,97.0,97.03,1058400000.0
2008-09-29 06:45:00,97.03,97.125,97.02,97.095,686600000.0
2008-09-29 07:00:00,97.1,97.11,96.83,96.9,1262500000.0
2008-09-29 07:15:00,96.9,96.95,96.83,96.895,1295199994.0
2008-09-29 07:30:00,96.89,96.95,96.815,96.905,1175500000.0
2008-09-29 07:45:00,96.91,96.98,96.785,96.94,1260700000.0
2008-09-29 08:00:00,96.94,96.95,96.81,96.86,1200000000.0
2008-09-29 08:15:00,96.86,96.86,96.73,96.78,1892900000.0
2008-09-29 08:30:00,96.78,96.795,96.335,96.58,2618500000.0
2008-09-29 08:45:00,96.58,96.605,96.425,96.525,2287100000.0
2008-09-29 09:00:00,96.525,96.57,96.36,96.36,1746900003.0
2008-09-29 09:15:00,96.36,96.365,96.01,96.135,3419700000.0
2008-09-29 09:30:00,96.135,96.355,95.985,96.015,3286300000.0
2008-09-29 09:45:00,96.02,96.075,95.885,96.045,3116100000.0
2008-09-29 10:00:00,96.035,96.145,95.95,96.095,2680500000.0
2008-09-29 10:15:00,96.1,96.17,96.015,96.04,2088800000.0
2008-09-29 10:30:00,96.04,96.215,96.005,96.14,1834500000.0
2008-09-29 10:45:00,96.135,96.195,96.02,96.04,1174300000.0
2008-09-29 11:00:00,96.04,96.255,96.025,96.11,1883400000.0
2008-09-29 11:15:00,96.11,96.16,95.93,95.935,1810500000.0
2008-09-29 11:30:00,95.93,96.065,95.855,95.905,1721100000.0
2008-09-29 11:45:00,95.915,96.04,95.915,96.015,2061200000.0
2008-09-29 12:00:00,96.015,96.12,95.955,96.105,1810100000.0
2008-09-29 12:15:00,96.11,96.155,96.0,96.085,1363500000.0
2008-09-29 12:30:00,96.085,96.115,95.985,96.07,1239900000.0
2008-09-29 12:45:00,96.07,96.24,96.025,96.12,1383800000.0
2008-09-29 13:00:00,96.125,96.145,95.9,95.905,1440600000.0
2008-09-29 13:15:00,95.91,96.075,95.885,95.985,2055400000.0
2008-09-29 13:30:00,95.99,96.17,95.975,96.12,1706300000.0
2008-09-29 13:45:00,96.12,96.24,96.08,96.08,1457500000.0
2008-09-29 14:00:00,96.09,96.23,96.055,96.06,2588200000.0
2008-09-29 14:15:00,96.065,96.2,96.045,96.19,4515600000.0
2008-09-29 14:30:00,96.19,96.245,96.055,96.075,3851500000.0
2008-09-29 14:45:00,96.075,96.155,95.965,96.01,3750200000.0
2008-09-29 15:00:00,96.015,96.06,95.91,95.92,3946900000.0
2008-09-29 15:15:00,95.925,96.09,95.91,96.04,4264600000.0
2008-09-29 15:30:00,96.05,96.11,95.84,95.98,4610400000.0
2008-09-29 15:45:00,95.98,96.045,95.94,96.025,5090300000.0
2008-09-29 16:00:00,96.025,96.21,96.0,96.11,4333200000.0
2008-09-29 16:15:00,96.1,96.135,95.86,96.06,4406800007.0
2008-09-29 16:30:00,96.06,96.21,95.84,95.895,4079200000.0
2008-09-29 16:45:00,95.895,96.05,95.855,95.93,3476600000.0
2008-09-29 17:00:00,95.925,96.01,95.87,96.0,3508700000.0
2008-09-29 17:15:00,96.0,96.025,95.87,95.94,2717700000.0
2008-09-29 17:30:00,95.94,96.025,95.86,95.92,2295800000.0
2008-09-29 17:45:00,95.92,95.92,95.77,95.84,2875900000.0
2008-09-29 18:00:00,95.84,95.89,95.75,95.79,2469300031.0
2008-09-29 18:15:00,95.8,95.83,95.71,95.76,1374200000.0
2008-09-29 18:30:00,95.76,96.03,95.73,95.96,1706500000.0
2008-09-29 18:45:00,95.96,95.99,95.835,95.91,1302900000.0
2008-09-29 19:00:00,95.9,96.0,95.87,95.92,1079300000.0
2008-09-29 19:15:00,95.91,96.12,95.91,96.055,1987300000.0
2008-09-29 19:30:00,96.06,96.07,95.78,95.87,2612699996.0
2008-09-29 19:45:00,95.87,96.4,95.74,95.99,11445599938.0
2008-09-29 20:00:00,95.985,96.295,95.815,96.055,10560400007.0
2008-09-29 20:15:00,96.07,96.23,95.905,96.04,4021199996.0
2008-09-29 20:30:00,96.04,96.155,95.955,96.01,3688199996.0
2008-09-29 20:45:00,96.0,96.21,95.94,95.98,3312000000.0
2008-09-29 21:00:00,95.975,96.09,95.735,95.905,4224599999.0
2008-09-29 21:15:00,95.905,95.98,95.835,95.865,1653100000.0
2008-09-29 21:30:00,95.865,96.09,95.805,95.99,1744900000.0
2008-09-29 21:45:00,95.99,96.07,95.7,95.74,7898800069.0
2008-09-29 22:00:00,95.75,95.855,95.705,95.78,3131799997.0
2008-09-29 22:15:00,95.8,95.81,95.565,95.79,3604500004.0
2008-09-29 22:30:00,95.795,95.875,95.745,95.76,2084800006.0
2008-09-29 22:45:00,95.755,95.805,95.6,95.6,3233599998.0
2008-09-29 23:00:00,95.59,95.595,95.46,95.52,6908699999.0
2008-09-29 23:15:00,95.52,95.53,95.4,95.53,4550899989.0
2008-09-29 23:30:00,95.53,95.57,95.43,95.46,9706300052.0
2008-09-29 23:45:00,95.46,95.46,95.33,95.41,5827300005.0
2008-09-30 00:00:00,95.41,95.41,95.065,95.19,8154200005.0
2008-09-30 00:15:00,95.2,95.47,95.025,95.07,15193600081.0
2008-09-30 00:30:00,95.07,95.12,94.84,95.09,10215699985.0
2008-09-30 00:45:00,95.08,95.1,94.805,95.02,9296599972.0
2008-09-30 01:00:00,95.03,95.075,94.94,94.94,15096099974.0
2008-09-30 01:15:00,94.94,94.96,94.8,94.87,14225199924.0
2008-09-30 01:30:00,94.87,95.12,94.86,95.07,9249599990.0
2008-09-30 01:45:00,95.05,95.24,94.98,95.21,6348000004.0
2008-09-30 02:00:00,95.22,95.43,95.17,95.19,6973099995.0
2008-09-30 02:15:00,95.2,95.35,95.06,95.24,14469100112.0
2008-09-30 02:30:00,95.24,95.425,95.24,95.315,1824299996.0
2008-09-30 02:45:00,95.31,95.315,94.795,95.18,8422199813.0
2008-09-30 03:00:00,95.18,95.28,95.04,95.065,2221000003.0
2008-09-30 03:15:00,95.065,95.095,94.915,94.97,1480499999.0
2008-09-30 03:30:00,94.97,95.11,94.95,95.055,1977100031.0
2008-09-30 03:45:00,95.055,95.055,94.95,94.97,1079300000.0
2008-09-30 04:00:00,94.98,95.1,94.965,95.09,716500000.0
2008-09-30 04:15:00,95.08,95.16,95.015,95.14,1656700010.0
2008-09-30 04:30:00,95.145,95.18,94.93,95.005,1145700000.0
2008-09-30 04:45:00,95.015,95.07,94.94,94.97,1579900001.0
2008-09-30 05:00:00,94.965,94.975,94.84,94.89,1020300000.0
2008-09-30 05:15:00,94.9,95.04,94.875,95.02,878600000.0
2008-09-30 05:30:00,95.015,95.09,94.935,95.09,1268499999.0
2008-09-30 05:45:00,95.09,95.255,95.045,95.22,1405500012.0
2008-09-30 06:00:00,95.23,95.295,95.2,95.255,1450200000.0
2008-09-30 06:15:00,95.26,95.32,95.165,95.18,1117800000.0
2008-09-30 06:30:00,95.18,95.2,95.135,95.15,734000000.0
2008-09-30 06:45:00,95.155,95.34,95.14,95.325,1161799999.0
2008-09-30 07:00:00,95.315,95.35,95.255,95.325,1016500000.0
2008-09-30 07:15:00,95.325,95.55,95.31,95.5,1680600000.0
2008-09-30 07:30:00,95.5,95.51,95.405,95.48,963500000.0
2008-09-30 07:45:00,95.475,95.475,95.25,95.27,1341800000.0
2008-09-30 08:00:00,95.275,95.315,95.075,95.12,2570800000.0
2008-09-30 08:15:00,95.12,95.435,95.11,95.345,1962700000.0
2008-09-30 08:30:00,95.34,95.37,94.995,94.995,1883500000.0
2008-09-30 08:45:00,94.995,95.35,94.985,95.23,2246100000.0
2008-09-30 09:00:00,95.235,95.38,95.16,95.34,2807900000.0
2008-09-30 09:15:00,95.34,95.55,95.19,95.475,2940100000.0
2008-09-30 09:30:00,95.48,95.59,95.405,95.45,3288700000.0
2008-09-30 09:45:00,95.465,95.5,95.33,95.42,2388600000.0
2008-09-30 10:00:00,95.42,95.525,95.305,95.32,2492400000.0
2008-09-30 10:15:00,95.32,95.44,95.28,95.38,2145600000.0
2008-09-30 10:30:00,95.38,95.565,95.325,95.515,2110600000.0
2008-09-30 10:45:00,95.515,95.75,95.51,95.645,2563800000.0
2008-09-30 11:00:00,95.64,95.67,95.52,95.66,2105800000.0
2008-09-30 11:15:00,95.66,95.68,95.54,95.61,2396900000.0
2008-09-30 11:30:00,95.61,95.69,95.52,95.67,1948600000.0
2008-09-30 11:45:00,95.67,95.79,95.62,95.665,1970900000.0
2008-09-30 12:00:00,95.665,95.68,95.47,95.53,2205800000.0
2008-09-30 12:15:00,95.53,95.545,95.22,95.27,2162000000.0
2008-09-30 12:30:00,95.27,95.525,95.23,95.465,2423200000.0
2008-09-30 12:45:00,95.46,95.6,95.34,95.37,2377800000.0
2008-09-30 13:00:00,95.37,95.385,95.23,95.31,2010300000.0
2008-09-30 13:15:00,95.31,95.455,95.29,95.4,1653700000.0
2008-09-30 13:30:00,95.4,95.46,95.345,95.345,1449600000.0
2008-09-30 13:45:00,95.34,95.4,95.295,95.335,1920900000.0
2008-09-30 14:00:00,95.335,95.535,95.325,95.37,2985399999.0
2008-09-30 14:15:00,95.37,95.44,95.32,95.43,2664000000.0
2008-09-30 14:30:00,95.435,95.47,95.21,95.34,2922800000.0
2008-09-30 14:45:00,95.33,95.395,95.13,95.21,3160900000.0
2008-09-30 15:00:00,95.205,95.31,95.2,95.295,2922600000.0
2008-09-30 15:15:00,95.29,95.33,95.08,95.08,2830300000.0
2008-09-30 15:30:00,95.08,95.185,94.98,95.035,3090500000.0
2008-09-30 15:45:00,95.035,95.1,94.83,94.83,3214000000.0
2008-09-30 16:00:00,94.84,95.07,94.825,95.055,2864200000.0
2008-09-30 16:15:00,95.055,95.155,94.96,95.06,3006700000.0
2008-09-30 16:30:00,95.06,95.07,94.78,94.795,4214700000.0
2008-09-30 16:45:00,94.795,95.05,94.66,94.69,5973400000.0
2008-09-30 17:00:00,94.79,94.795,94.29,94.675,2986500000.0
2008-09-30 17:15:00,94.68,94.81,94.51,94.675,2642800000.0
2008-09-30 17:30:00,94.67,94.72,94.49,94.52,2257300000.0
2008-09-30 17:45:00,94.52,94.68,94.435,94.67,1737800000.0
2008-09-30 18:00:00,94.67,94.68,94.49,94.655,1316700000.0
2008-09-30 18:15:00,94.66,94.665,94.51,94.655,1891500000.0
2008-09-30 18:30:00,94.655,94.655,94.475,94.54,1590100000.0
2008-09-30 18:45:00,94.55,94.645,94.45,94.645,1604800000.0
2008-09-30 19:00:00,94.645,94.665,94.44,94.51,1567800000.0
2008-09-30 19:15:00,94.51,94.62,94.45,94.575,1685400000.0
2008-09-30 19:30:00,94.58,94.68,94.555,94.585,1548100000.0
2008-09-30 19:45:00,94.59,94.66,94.58,94.62,1325300000.0
2008-09-30 20:00:00,94.615,94.63,94.46,94.53,1374300000.0
2008-09-30 20:15:00,94.525,94.55,94.44,94.51,1112000000.0
2008-09-30 20:30:00,94.52,94.65,94.48,94.61,1496600000.0
2008-09-30 20:45:00,94.62,94.64,94.555,94.59,1235000000.0
2008-09-30 21:00:00,94.6,94.66,94.52,94.605,1245600000.0
2008-09-30 21:15:00,94.61,94.68,94.525,94.66,1117100000.0
2008-09-30 21:30:00,94.66,94.725,94.575,94.69,907900000.0
2008-09-30 21:45:00,94.685,94.72,94.58,94.59,2272299996.0
2008-09-30 22:00:00,94.585,94.63,94.53,94.62,573000000.0
2008-09-30 22:15:00,94.62,94.66,94.6,94.65,386800000.0
2008-09-30 22:30:00,94.655,94.72,94.625,94.66,455800000.0
2008-09-30 22:45:00,94.66,94.67,94.505,94.55,480700000.0
2008-09-30 23:00:00,94.555,94.6,94.49,94.56,3704499921.0
2008-09-30 23:15:00,94.57,94.7,94.555,94.62,2166499961.0
2008-09-30 23:30:00,94.63,94.686,94.599,94.66,2680499943.0
2008-09-30 23:45:00,94.66,94.72,94.47,94.5,10896799929.0
2008-10-01 00:00:00,94.52,94.6,94.48,94.578,4847199927.0
2008-10-01 00:15:00,94.59,94.61,94.485,94.56,3338099909.0
2008-10-01 00:30:00,94.55,94.59,94.47,94.48,1253999980.0
2008-10-01 00:45:00,94.48,94.63,94.46,94.59,2361599999.0
2008-10-01 01:00:00,94.54,94.65,94.54,94.65,2063199998.0
2008-10-01 01:15:00,94.64,94.7,94.59,94.66,1433399994.0
2008-10-01 01:30:00,94.65,94.81,94.645,94.775,2379699989.0
2008-10-01 01:45:00,94.77,94.79,94.69,94.7,4176300079.0
2008-10-01 02:00:00,94.69,94.87,94.6,94.75,1074100000.0
2008-10-01 02:15:00,94.75,94.81,94.675,94.79,634699998.0
2008-10-01 02:30:00,94.79,94.95,94.79,94.94,992000000.0
2008-10-01 02:45:00,94.935,95.19,94.935,95.07,1291600000.0
2008-10-01 03:00:00,95.075,95.08,94.79,94.81,1753999979.0
2008-10-01 03:15:00,94.84,94.93,94.795,94.87,2749299943.0
2008-10-01 03:30:00,94.87,94.89,94.79,94.84,581200000.0
2008-10-01 03:45:00,94.84,94.885,94.79,94.79,1260999991.0
2008-10-01 04:00:00,94.79,94.9,94.65,94.69,5369100047.0
2008-10-01 04:15:00,94.69,94.7,94.51,94.59,4066300026.0
2008-10-01 04:30:00,94.595,94.69,94.51,94.65,998600000.0
2008-10-01 04:45:00,94.655,94.705,94.59,94.67,1446300032.0
2008-10-01 05:00:00,94.67,94.69,94.59,94.68,506400000.0
2008-10-01 05:15:00,94.68,94.76,94.67,94.735,454100000.0
2008-10-01 05:30:00,94.73,94.73,94.62,94.72,463900000.0
2008-10-01 05:45:00,94.72,94.755,94.68,94.745,436900000.0
2008-10-01 06:00:00,94.735,94.755,94.6,94.635,424800000.0
2008-10-01 06:15:00,94.64,94.73,94.59,94.59,473800000.0
2008-10-01 06:30:00,94.59,94.67,94.575,94.66,853900000.0
2008-10-01 06:45:00,94.66,94.76,94.655,94.67,731300000.0
2008-10-01 07:00:00,94.665,94.715,94.58,94.62,1033300000.0
2008-10-01 07:15:00,94.62,94.715,94.55,94.55,568000000.0
2008-10-01 07:30:00,94.55,94.7,94.53,94.61,797300000.0
2008-10-01 07:45:00,94.61,94.735,94.575,94.62,810100000.0
2008-10-01 08:00:00,94.61,94.85,94.605,94.83,1657700000.0
2008-10-01 08:15:00,94.83,94.935,94.71,94.87,2453700000.0
2008-10-01 08:30:00,94.865,94.88,94.73,94.85,1934600000.0
2008-10-01 08:45:00,94.85,94.905,94.58,94.59,2732500000.0
2008-10-01 09:00:00,94.585,94.8,94.57,94.75,2414800000.0
2008-10-01 09:15:00,94.75,95.09,94.73,95.04,2387700000.0
2008-10-01 09:30:00,95.04,95.08,94.92,94.99,2358500000.0
2008-10-01 09:45:00,94.98,95.035,94.91,94.97,1925900000.0
2008-10-01 10:00:00,94.965,95.01,94.885,94.91,2312800000.0
2008-10-01 10:15:00,94.91,94.97,94.84,94.93,1500500000.0
2008-10-01 10:30:00,94.93,95.03,94.91,94.93,1615100000.0
2008-10-01 10:45:00,94.93,95.125,94.91,95.03,1634000000.0
2008-10-01 11:00:00,95.02,95.05,94.93,95.02,1582900000.0
2008-10-01 11:15:00,95.02,95.05,94.88,94.89,1547500000.0
2008-10-01 11:30:00,94.89,95.0,94.87,94.99,1662900000.0
2008-10-01 11:45:00,94.99,95.13,94.98,95.02,1538900000.0
2008-10-01 12:00:00,95.02,95.245,95.02,95.19,1531400000.0
2008-10-01 12:15:00,95.19,95.2,95.04,95.06,1373200000.0
2008-10-01 12:30:00,95.06,95.09,94.995,95.08,1453600000.0
2008-10-01 12:45:00,95.07,95.08,94.95,95.0,1534600000.0
2008-10-01 13:00:00,95.0,95.09,94.95,95.07,1352600000.0
2008-10-01 13:15:00,95.07,95.085,94.97,94.99,1244200000.0
2008-10-01 13:30:00,94.99,95.055,94.96,95.04,1127000000.0
2008-10-01 13:45:00,95.045,95.05,94.63,94.66,1988200000.0
2008-10-01 14:00:00,94.66,94.685,94.525,94.53,1671400000.0
2008-10-01 14:15:00,94.53,94.655,94.29,94.33,3441800000.0
2008-10-01 14:30:00,94.33,94.555,94.32,94.49,3190900000.0
2008-10-01 14:45:00,94.49,94.64,94.355,94.365,1904800000.0
2008-10-01 15:00:00,94.37,94.395,94.13,94.17,2366500000.0
2008-10-01 15:15:00,94.17,94.19,94.09,94.155,3254300000.0
2008-10-01 15:30:00,94.155,94.19,93.93,93.98,2659700000.0
2008-10-01 15:45:00,93.975,94.24,93.93,94.19,2358299999.0
2008-10-01 16:00:00,94.19,94.215,93.83,94.0,2351500000.0
2008-10-01 16:15:00,94.0,94.025,93.86,93.935,2144400000.0
2008-10-01 16:30:00,93.945,94.09,93.915,93.945,2121600000.0
2008-10-01 16:45:00,93.945,94.205,93.92,94.185,1796100000.0
2008-10-01 17:00:00,94.19,94.355,94.115,94.28,2204400000.0
2008-10-01 17:15:00,94.28,94.565,94.235,94.43,2360400000.0
2008-10-01 17:30:00,94.435,94.54,94.38,94.49,2087100000.0
2008-10-01 17:45:00,94.49,94.655,94.39,94.605,2352700000.0
2008-10-01 18:00:00,94.595,94.62,94.375,94.57,2054900000.0
2008-10-01 18:15:00,94.565,94.695,94.38,94.415,1832100000.0
2008-10-01 18:30:00,94.41,94.505,94.35,94.495,1440900000.0
2008-10-01 18:45:00,94.495,94.495,94.29,94.405,1668100000.0
2008-10-01 19:00:00,94.405,94.41,94.195,94.255,2069700000.0
2008-10-01 19:15:00,94.255,94.34,94.125,94.245,1662000000.0
2008-10-01 19:30:00,94.24,94.5,94.13,94.445,1853600000.0
2008-10-01 19:45:00,94.45,94.55,94.27,94.405,3507200000.0
2008-10-01 20:00:00,94.41,94.455,94.355,94.375,2524200004.0
2008-10-01 20:15:00,94.375,94.495,94.33,94.465,2123000000.0
2008-10-01 20:30:00,94.47,94.525,94.32,94.385,2382000000.0
2008-10-01 20:45:00,94.385,94.43,94.25,94.255,1895600000.0
2008-10-01 21:00:00,94.255,94.27,94.075,94.115,1857400000.0
2008-10-01 21:15:00,94.105,94.16,94.055,94.16,1404000000.0
2008-10-01 21:30:00,94.155,94.265,94.125,94.255,1121900000.0
2008-10-01 21:45:00,94.255,94.285,94.14,94.14,943700000.0
2008-10-01 22:00:00,94.145,94.195,94.06,94.075,769100000.0
2008-10-01 22:15:00,94.07,94.105,94.01,94.05,1005300002.0
2008-10-01 22:30:00,94.05,94.055,93.95,93.995,1358400009.0
2008-10-01 22:45:00,93.995,94.115,93.87,93.905,3273399963.0
2008-10-01 23:00:00,93.905,93.945,93.825,93.94,1939199984.0
2008-10-01 23:15:00,93.945,94.08,93.9,93.955,5636000010.0
2008-10-01 23:30:00,93.955,94.07,93.95,94.05,6673999886.0
2008-10-01 23:45:00,94.05,94.1,93.985,93.985,4625200022.0
2008-10-02 00:00:00,93.99,94.055,93.965,94.015,1547099969.0
2008-10-02 00:15:00,94.01,94.045,93.97,94.04,1006400029.0
2008-10-02 00:30:00,94.016,94.105,94.007,94.1,361800002.0
2008-10-02 00:45:00,94.105,94.12,94.05,94.08,1170300000.0
2008-10-02 01:00:00,94.1,94.18,94.025,94.08,811500000.0
2008-10-02 01:15:00,94.09,94.17,94.05,94.17,3535200000.0
2008-10-02 01:30:00,94.16,94.215,94.075,94.115,883799998.0
2008-10-02 01:45:00,94.12,94.125,93.97,94.03,669600000.0
2008-10-02 02:00:00,94.035,94.035,93.87,93.91,2601500002.0
2008-10-02 02:15:00,93.915,93.995,93.87,93.98,830400000.0
2008-10-02 02:30:00,93.98,93.99,93.88,93.91,1610200000.0
2008-10-02 02:45:00,93.895,94.075,93.895,94.02,1052600000.0
2008-10-02 03:00:00,94.02,94.115,93.995,94.11,898800000.0
2008-10-02 03:15:00,94.105,94.135,93.945,94.02,2177400003.0
2008-10-02 03:30:00,94.02,94.125,93.95,93.995,1395200002.0
2008-10-02 03:45:00,94.01,94.05,93.73,93.83,1593700000.0
2008-10-02 04:00:00,93.83,93.89,93.73,93.865,4284500000.0
2008-10-02 04:15:00,93.86,93.965,93.74,93.745,2181400013.0
2008-10-02 04:30:00,93.74,93.985,93.72,93.985,971500000.0
2008-10-02 04:45:00,93.98,93.985,93.855,93.935,720000000.0
2008-10-02 05:00:00,93.935,93.995,93.88,93.945,544800000.0
2008-10-02 05:15:00,93.94,94.035,93.905,93.91,691600000.0
2008-10-02 05:30:00,93.92,94.01,93.85,94.0,633900000.0
2008-10-02 05:45:00,94.0,94.03,93.97,93.995,797600000.0
2008-10-02 06:00:00,93.995,94.055,93.95,93.955,522600000.0
2008-10-02 06:15:00,93.955,93.96,93.865,93.885,502500000.0
2008-10-02 06:30:00,93.89,93.89,93.645,93.71,763400000.0
2008-10-02 06:45:00,93.715,93.87,93.71,93.84,816500001.0
2008-10-02 07:00:00,93.84,93.925,93.76,93.79,1404200001.0
2008-10-02 07:15:00,93.79,93.865,93.735,93.8,1187100004.0
2008-10-02 07:30:00,93.8,93.9,93.725,93.755,1097400000.0
2008-10-02 07:45:00,93.75,93.86,93.735,93.835,1021400000.0
2008-10-02 08:00:00,93.835,93.85,93.63,93.69,1905500000.0
2008-10-02 08:15:00,93.685,93.77,93.63,93.72,2145700000.0
2008-10-02 08:30:00,93.72,93.805,93.67,93.78,2104100000.0
2008-10-02 08:45:00,93.79,93.805,93.53,93.56,1632000000.0
2008-10-02 09:00:00,93.56,93.61,93.38,93.395,2076200000.0
2008-10-02 09:15:00,93.395,93.47,92.995,93.065,3555300001.0
2008-10-02 09:30:00,93.065,93.215,92.95,93.145,2898000002.0
2008-10-02 09:45:00,93.145,93.175,92.915,92.935,2294900000.0
2008-10-02 10:00:00,92.95,93.16,92.915,93.105,2560000000.0
2008-10-02 10:15:00,93.11,93.19,93.055,93.19,1920400000.0
2008-10-02 10:30:00,93.205,93.3,93.155,93.22,2214500000.0
2008-10-02 10:45:00,93.215,93.26,93.07,93.09,1901800000.0
2008-10-02 11:00:00,93.095,93.25,93.07,93.23,1860200000.0
2008-10-02 11:15:00,93.235,93.24,93.095,93.155,2170700000.0
2008-10-02 11:30:00,93.155,93.255,93.13,93.23,1488500000.0
2008-10-02 11:45:00,93.235,93.25,93.135,93.19,1630500000.0
2008-10-02 12:00:00,93.185,93.32,93.1,93.305,2002300000.0
2008-10-02 12:15:00,93.305,93.33,93.225,93.27,1470900000.0
2008-10-02 12:30:00,93.265,93.32,93.24,93.275,1160200000.0
2008-10-02 12:45:00,93.275,93.305,93.12,93.175,1795100000.0
2008-10-02 13:00:00,93.175,93.24,93.035,93.07,1717300000.0
2008-10-02 13:15:00,93.075,93.115,92.925,93.025,1793200000.0
2008-10-02 13:30:00,93.035,93.085,92.965,92.965,1785100000.0
2008-10-02 13:45:00,92.965,93.155,92.915,93.145,2139500000.0
2008-10-02 14:00:00,93.145,93.19,93.055,93.09,2696499959.0
2008-10-02 14:15:00,93.09,93.11,92.945,92.955,1910500000.0
2008-10-02 14:30:00,92.955,93.03,92.675,92.79,4452000003.0
2008-10-02 14:45:00,92.785,92.815,92.515,92.595,3410100000.0
2008-10-02 15:00:00,92.59,92.895,92.55,92.735,2177800000.0
2008-10-02 15:15:00,92.73,92.805,92.55,92.58,1535900000.0
2008-10-02 15:30:00,92.57,92.8,92.565,92.66,1894200000.0
2008-10-02 15:45:00,92.665,92.75,92.56,92.59,1863900000.0
2008-10-02 16:00:00,92.585,92.795,92.56,92.76,2252300000.0
2008-10-02 16:15:00,92.765,92.81,92.59,92.645,2344600000.0
2008-10-02 16:30:00,92.645,92.875,92.645,92.79,2313600000.0
2008-10-02 16:45:00,92.79,92.81,92.53,92.54,2002200000.0
2008-10-02 17:00:00,92.545,92.56,92.3,92.4,2278200000.0
2008-10-02 17:15:00,92.4,92.65,92.375,92.575,2347300000.0
2008-10-02 17:30:00,92.575,92.715,92.515,92.69,2841100000.0
2008-10-02 17:45:00,92.695,92.86,92.67,92.85,2387200000.0
2008-10-02 18:00:00,92.855,92.925,92.665,92.72,2664600000.0
2008-10-02 18:15:00,92.73,92.805,92.69,92.7,1635200000.0
2008-10-02 18:30:00,92.7,92.98,92.66,92.96,1520400000.0
2008-10-02 18:45:00,92.95,92.975,92.765,92.77,1500700000.0
2008-10-02 19:00:00,92.765,92.81,92.645,92.705,1347700000.0
2008-10-02 19:15:00,92.71,92.835,92.695,92.79,1201400000.0
2008-10-02 19:30:00,92.785,92.835,92.645,92.69,1241800000.0
2008-10-02 19:45:00,92.69,92.815,92.675,92.795,1678100000.0
2008-10-02 20:00:00,92.795,92.9,92.76,92.805,1698800000.0
2008-10-02 20:15:00,92.795,92.81,92.675,92.755,1585100000.0
2008-10-02 20:30:00,92.755,92.775,92.62,92.705,1454500000.0
2008-10-02 20:45:00,92.705,92.725,92.6,92.61,971300000.0
2008-10-02 21:00:00,92.605,92.65,92.53,92.62,736900000.0
2008-10-02 21:15:00,92.62,92.695,92.57,92.625,975200000.0
2008-10-02 21:30:00,92.62,92.73,92.415,92.46,1604900000.0
2008-10-02 21:45:00,92.455,92.61,92.44,92.485,1372600000.0
2008-10-02 22:00:00,92.48,92.515,92.42,92.42,892100000.0
2008-10-02 22:15:00,92.42,92.63,92.415,92.585,989100000.0
2008-10-02 22:30:00,92.595,92.76,92.53,92.72,796999998.0
2008-10-02 22:45:00,92.72,92.775,92.68,92.735,857300000.0
2008-10-02 23:00:00,92.735,92.791,92.575,92.695,2618100042.0
2008-10-02 23:15:00,92.69,92.765,92.635,92.685,1734000026.0
2008-10-02 23:30:00,92.69,92.755,92.6,92.645,2464400017.0
2008-10-02 23:45:00,92.64,92.695,92.57,92.61,7050300042.0
2008-10-03 00:00:00,92.61,92.635,92.46,92.48,1163400004.0
2008-10-03 00:15:00,92.48,92.575,92.415,92.465,7519800073.0
2008-10-03 00:30:00,92.475,92.545,92.435,92.545,1605500022.0
2008-10-03 00:45:00,92.51,92.67,92.505,92.62,7707000083.0
2008-10-03 01:00:00,92.62,92.68,92.56,92.61,9144800176.0
2008-10-03 01:15:00,92.61,92.76,92.605,92.725,380300003.0
2008-10-03 01:30:00,92.72,92.72,92.575,92.63,529500000.0
2008-10-03 01:45:00,92.625,92.675,92.385,92.54,1870599998.0
2008-10-03 02:00:00,92.54,92.57,92.465,92.555,512700000.0
2008-10-03 02:15:00,92.57,92.66,92.5,92.52,6517599908.0
2008-10-03 02:30:00,92.515,92.575,92.5,92.555,899500000.0
2008-10-03 02:45:00,92.555,92.69,92.53,92.68,1150400000.0
2008-10-03 03:00:00,92.68,92.72,92.62,92.67,841600000.0
2008-10-03 03:15:00,92.67,92.74,92.665,92.7,825900000.0
2008-10-03 03:30:00,92.7,92.875,92.595,92.76,1116900000.0
2008-10-03 03:45:00,92.765,92.9,92.745,92.885,1049000000.0
2008-10-03 04:00:00,92.88,92.93,92.835,92.84,1019000000.0
2008-10-03 04:15:00,92.845,92.86,92.74,92.795,568200000.0
2008-10-03 04:30:00,92.795,92.805,92.76,92.8,390300000.0
2008-10-03 04:45:00,92.8,92.82,92.745,92.77,768200000.0
2008-10-03 05:00:00,92.77,92.81,92.75,92.77,471500000.0
2008-10-03 05:15:00,92.77,92.825,92.74,92.8,544499997.0
2008-10-03 05:30:00,92.795,92.8,92.72,92.75,613900000.0
2008-10-03 05:45:00,92.75,92.89,92.745,92.89,918700000.0
2008-10-03 06:00:00,92.895,93.055,92.875,93.02,1154700000.0
2008-10-03 06:15:00,93.025,93.21,93.0,93.165,1127100000.0
2008-10-03 06:30:00,93.155,93.165,93.02,93.06,875200000.0
2008-10-03 06:45:00,93.06,93.08,92.96,93.075,667400000.0
2008-10-03 07:00:00,93.07,93.14,92.93,93.055,1293300000.0
2008-10-03 07:15:00,93.05,93.21,93.01,93.14,1185900002.0
2008-10-03 07:30:00,93.135,93.205,93.1,93.15,780300000.0
2008-10-03 07:45:00,93.15,93.265,93.105,93.265,846200000.0
2008-10-03 08:00:00,93.27,93.335,93.125,93.155,1798200000.0
2008-10-03 08:15:00,93.155,93.175,92.98,93.1,1650200000.0
2008-10-03 08:30:00,93.1,93.245,93.075,93.14,1840900000.0
2008-10-03 08:45:00,93.135,93.155,92.935,92.94,2093300000.0
2008-10-03 09:00:00,92.945,93.005,92.78,92.785,2073000000.0
2008-10-03 09:15:00,92.78,92.835,92.71,92.75,1752900000.0
2008-10-03 09:30:00,92.755,92.79,92.69,92.725,2186600000.0
2008-10-03 09:45:00,92.72,92.795,92.615,92.675,1906400000.0
2008-10-03 10:00:00,92.675,92.915,92.665,92.8,2613800000.0
2008-10-03 10:15:00,92.795,92.885,92.785,92.845,1789900000.0
2008-10-03 10:30:00,92.85,92.875,92.765,92.85,1966400000.0
2008-10-03 10:45:00,92.85,92.95,92.84,92.93,1740000000.0
2008-10-03 11:00:00,92.925,92.945,92.885,92.89,1517800000.0
2008-10-03 11:15:00,92.895,93.2,92.89,93.155,2379300000.0
2008-10-03 11:30:00,93.165,93.19,92.785,92.81,2004400000.0
2008-10-03 11:45:00,92.805,92.965,92.8,92.845,2341100000.0
2008-10-03 12:00:00,92.845,92.93,92.73,92.81,2329300000.0
2008-10-03 12:15:00,92.815,92.985,92.79,92.975,2265100000.0
2008-10-03 12:30:00,92.98,93.075,92.895,92.935,2276900000.0
2008-10-03 12:45:00,92.935,92.98,92.78,92.82,1885200000.0
2008-10-03 13:00:00,92.815,92.97,92.795,92.915,1830500000.0
2008-10-03 13:15:00,92.915,92.95,92.75,92.77,1827900000.0
2008-10-03 13:30:00,92.77,92.81,92.675,92.745,1478200000.0
2008-10-03 13:45:00,92.745,92.9,92.715,92.855,1503400000.0
2008-10-03 14:00:00,92.855,92.96,92.67,92.68,2136300000.0
2008-10-03 14:15:00,92.675,92.82,92.625,92.78,3125900000.0
2008-10-03 14:30:00,92.78,92.95,92.5,92.755,3607600000.0
2008-10-03 14:45:00,92.76,92.84,92.53,92.55,2207700000.0
2008-10-03 15:00:00,92.54,92.74,92.505,92.56,1780500000.0
2008-10-03 15:15:00,92.555,92.555,92.125,92.29,2396500000.0
2008-10-03 15:30:00,92.29,92.695,92.265,92.655,2558500000.0
2008-10-03 15:45:00,92.655,92.705,92.575,92.59,2157800000.0
2008-10-03 16:00:00,92.605,92.76,92.55,92.59,2264100000.0
2008-10-03 16:15:00,92.6,92.78,92.58,92.755,2326800000.0
2008-10-03 16:30:00,92.76,93.21,92.745,93.195,2568600000.0
2008-10-03 16:45:00,93.2,93.615,93.185,93.435,2433300000.0
2008-10-03 17:00:00,93.435,93.58,93.355,93.57,2213200000.0
2008-10-03 17:15:00,93.57,93.8,93.53,93.785,2269000000.0
2008-10-03 17:30:00,93.795,93.93,93.68,93.745,2269600000.0
2008-10-03 17:45:00,93.74,93.785,93.575,93.64,1867600000.0
2008-10-03 18:00:00,93.645,93.855,93.585,93.72,1827200000.0
2008-10-03 18:15:00,93.72,93.795,93.585,93.78,1478600000.0
2008-10-03 18:30:00,93.77,93.79,93.585,93.61,1550600000.0
2008-10-03 18:45:00,93.615,93.74,93.57,93.62,1564700000.0
2008-10-03 19:00:00,93.63,93.785,93.535,93.695,2017700000.0
2008-10-03 19:15:00,93.7,93.995,93.61,93.83,2883800000.0
2008-10-03 19:30:00,93.83,93.895,93.23,93.29,3339100000.0
2008-10-03 19:45:00,93.285,93.795,93.285,93.71,3650900000.0
2008-10-03 20:00:00,93.715,94.045,93.515,93.915,2799999998.0
2008-10-03 20:15:00,93.92,93.935,93.435,93.515,2185400000.0
2008-10-03 20:30:00,93.515,93.68,93.375,93.51,2517500000.0
2008-10-03 20:45:00,93.52,93.635,93.395,93.535,2306000000.0
2008-10-03 21:00:00,93.535,93.57,93.395,93.435,1537300000.0
2008-10-03 21:15:00,93.435,93.485,93.305,93.47,1505100000.0
2008-10-03 21:30:00,93.465,93.555,93.24,93.25,1736500000.0
2008-10-03 21:45:00,93.25,93.31,93.18,93.255,1370600000.0
2008-10-03 22:00:00,93.26,93.35,93.205,93.295,1030800000.0
2008-10-03 22:15:00,93.295,93.31,93.225,93.29,1156300000.0
2008-10-03 22:30:00,93.28,93.365,93.2,93.295,1816700000.0
2008-10-03 22:45:00,93.295,93.42,93.22,93.255,1976199981.0
2008-10-05 23:00:00,92.401,92.557,92.349,92.442,1146200002.0
2008-10-05 23:15:00,92.456,92.614,92.361,92.573,1410900000.0
2008-10-05 23:30:00,92.597,92.64,92.457,92.517,1569900003.0
2008-10-05 23:45:00,92.513,92.546,92.132,92.186,1041400002.0
2008-10-06 00:00:00,92.197,92.452,92.197,92.39,4466200012.0
2008-10-06 00:15:00,92.39,92.53,92.37,92.48,9198500024.0
2008-10-06 00:30:00,92.48,92.775,92.26,92.575,8796800023.0
2008-10-06 00:45:00,92.58,92.65,92.51,92.555,7173000004.0
2008-10-06 01:00:00,92.54,92.9,92.54,92.86,12922000010.0
2008-10-06 01:15:00,92.865,92.905,92.56,92.59,15502099979.0
2008-10-06 01:30:00,92.59,92.74,92.47,92.525,7274900001.0
2008-10-06 01:45:00,92.54,92.585,92.145,92.54,11260599965.0
2008-10-06 02:00:00,92.54,92.63,92.38,92.4,9311500124.0
2008-10-06 02:15:00,92.4,92.44,92.12,92.175,6968600009.0
2008-10-06 02:30:00,92.175,92.47,92.165,92.3,5551300010.0
2008-10-06 02:45:00,92.3,92.52,92.27,92.5,5025500004.0
2008-10-06 03:00:00,92.52,92.52,92.17,92.22,7117899901.0
2008-10-06 03:15:00,92.22,92.28,92.13,92.15,1229000000.0
2008-10-06 03:30:00,92.15,92.17,92.035,92.095,2138100000.0
2008-10-06 03:45:00,92.095,92.37,92.095,92.35,2135900000.0
2008-10-06 04:00:00,92.355,92.36,92.16,92.19,2012500000.0
2008-10-06 04:15:00,92.195,92.23,92.115,92.145,2165899995.0
2008-10-06 04:30:00,92.15,92.2,92.125,92.18,871000000.0
2008-10-06 04:45:00,92.18,92.18,92.0,92.03,837000000.0
2008-10-06 05:00:00,92.03,92.065,91.775,91.825,2217799999.0
2008-10-06 05:15:00,91.82,91.84,91.655,91.695,1175700000.0
2008-10-06 05:30:00,91.695,91.85,91.47,91.51,5054499996.0
2008-10-06 05:45:00,91.51,91.51,91.305,91.445,2455200000.0
2008-10-06 06:00:00,91.48,91.5,91.015,91.18,6142500000.0
2008-10-06 06:15:00,91.175,91.225,90.86,90.995,6341499971.0
2008-10-06 06:30:00,90.995,90.995,90.645,90.87,5877999963.0
2008-10-06 06:45:00,90.87,90.965,90.705,90.82,6077899963.0
2008-10-06 07:00:00,90.82,91.055,90.795,90.92,3063300000.0
2008-10-06 07:15:00,90.915,91.04,90.88,90.98,2776300000.0
2008-10-06 07:30:00,90.97,90.985,90.815,90.905,2218700000.0
2008-10-06 07:45:00,90.905,91.135,90.875,91.055,2873800000.0
2008-10-06 08:00:00,91.05,91.05,90.685,90.705,4040700000.0
2008-10-06 08:15:00,90.71,90.985,90.705,90.785,2566100000.0
2008-10-06 08:30:00,90.78,90.895,90.745,90.845,4682199999.0
2008-10-06 08:45:00,90.845,91.065,90.775,90.915,4626400000.0
2008-10-06 09:00:00,90.915,90.93,90.58,90.85,5951700000.0
2008-10-06 09:15:00,90.85,91.05,90.775,90.915,5054900000.0
2008-10-06 09:30:00,90.92,90.925,90.645,90.765,4526500000.0
2008-10-06 09:45:00,90.76,91.11,90.76,91.02,4604899999.0
2008-10-06 10:00:00,91.025,91.025,90.59,90.6,4298800000.0
2008-10-06 10:15:00,90.6,90.685,90.445,90.64,4275200000.0
2008-10-06 10:30:00,90.645,90.72,90.59,90.625,4071700000.0
2008-10-06 10:45:00,90.625,90.63,90.435,90.54,4753600000.0
2008-10-06 11:00:00,90.54,90.56,90.35,90.41,4912700000.0
2008-10-06 11:15:00,90.41,90.68,90.39,90.575,4099600000.0
2008-10-06 11:30:00,90.58,90.685,90.49,90.495,2911200000.0
2008-10-06 11:45:00,90.495,90.535,90.38,90.4,2906400000.0
2008-10-06 12:00:00,90.4,90.405,90.22,90.355,3180900000.0
2008-10-06 12:15:00,90.35,90.445,90.325,90.41,3592500000.0
2008-10-06 12:30:00,90.41,90.55,90.31,90.54,3321800000.0
2008-10-06 12:45:00,90.535,90.575,90.16,90.16,4024600000.0
2008-10-06 13:00:00,90.165,90.275,90.13,90.265,3446700000.0
2008-10-06 13:15:00,90.265,90.48,90.215,90.425,3400700000.0
2008-10-06 13:30:00,90.43,90.53,90.35,90.48,2925100000.0
2008-10-06 13:45:00,90.475,90.625,90.41,90.56,4361400000.0
2008-10-06 14:00:00,90.56,90.61,90.45,90.605,4980900000.0
2008-10-06 14:15:00,90.6,90.76,90.425,90.49,6342699999.0
2008-10-06 14:30:00,90.49,90.6,90.43,90.53,3493400000.0
2008-10-06 14:45:00,90.53,90.57,90.45,90.505,2616100000.0
2008-10-06 15:00:00,90.5,90.575,90.42,90.475,3624600000.0
2008-10-06 15:15:00,90.475,90.49,90.175,90.3,3944600000.0
2008-10-06 15:30:00,90.3,90.415,90.155,90.325,4531999999.0
2008-10-06 15:45:00,90.325,90.325,89.97,89.98,3974400000.0
2008-10-06 16:00:00,89.99,90.05,89.45,89.45,8591600008.0
2008-10-06 16:15:00,89.44,89.45,87.945,88.28,9941699952.0
2008-10-06 16:30:00,88.29,88.585,87.97,88.35,8360699991.0
2008-10-06 16:45:00,88.35,88.55,87.94,88.22,6058099985.0
2008-10-06 17:00:00,88.26,88.505,88.145,88.295,6015399996.0
2008-10-06 17:15:00,88.29,88.465,88.22,88.37,4466100000.0
2008-10-06 17:30:00,88.38,88.54,88.28,88.53,4134500001.0
2008-10-06 17:45:00,88.525,88.705,88.3,88.405,3955800000.0
2008-10-06 18:00:00,88.4,88.585,88.3,88.455,3882300000.0
2008-10-06 18:15:00,88.455,88.48,88.08,88.165,4143500004.0
2008-10-06 18:30:00,88.16,88.295,88.025,88.145,3353500000.0
2008-10-06 18:45:00,88.14,88.37,88.055,88.25,2927300005.0
2008-10-06 19:00:00,88.255,88.255,87.96,87.985,5534400034.0
2008-10-06 19:15:00,87.97,88.13,87.815,87.91,2841700000.0
2008-10-06 19:30:00,87.91,87.965,87.805,87.84,4224000000.0
2008-10-06 19:45:00,87.84,87.86,87.41,87.815,6772600059.0
2008-10-06 20:00:00,87.815,87.835,87.51,87.565,3479600000.0
2008-10-06 20:15:00,87.56,87.69,87.36,87.49,3971300000.0
2008-10-06 20:30:00,87.485,87.71,87.45,87.54,4924800003.0
2008-10-06 20:45:00,87.535,87.835,87.495,87.715,3215400000.0
2008-10-06 21:00:00,87.715,87.895,87.555,87.89,3331100000.0
2008-10-06 21:15:00,87.9,88.245,87.795,88.125,4104000000.0
2008-10-06 21:30:00,88.125,88.295,87.91,88.23,5978500001.0
2008-10-06 21:45:00,88.245,88.6,88.245,88.53,6344700023.0
2008-10-06 22:00:00,88.53,88.845,88.465,88.77,5030000004.0
2008-10-06 22:15:00,88.77,89.125,88.745,88.85,5996300072.0
2008-10-06 22:30:00,88.855,88.87,88.665,88.77,1620700000.0
2008-10-06 22:45:00,88.76,88.85,88.665,88.665,921000000.0
2008-10-06 23:00:00,88.655,88.768,88.555,88.64,4872700021.0
2008-10-06 23:15:00,88.64,88.655,88.2,88.285,9978299973.0
2008-10-06 23:30:00,88.245,88.405,88.165,88.23,5314900003.0
2008-10-06 23:45:00,88.23,88.48,88.215,88.365,2945399970.0
2008-10-07 00:00:00,88.375,88.465,88.25,88.25,715700000.0
2008-10-07 00:15:00,88.255,88.35,88.185,88.25,889700000.0
2008-10-07 00:30:00,88.265,88.525,88.24,88.44,3389199989.0
2008-10-07 00:45:00,88.435,88.81,88.425,88.73,788500012.0
2008-10-07 01:00:00,88.73,88.965,88.7,88.88,6271499974.0
2008-10-07 01:15:00,88.84,88.89,88.51,88.695,7413699983.0
2008-10-07 01:30:00,88.7,88.735,88.46,88.505,849900000.0
2008-10-07 01:45:00,88.52,88.53,88.455,88.48,584200000.0
2008-10-07 02:00:00,88.495,88.645,88.475,88.53,3592400000.0
2008-10-07 02:15:00,88.53,88.94,88.53,88.815,1014900000.0
2008-10-07 02:30:00,88.81,88.99,88.795,88.94,1034600000.0
2008-10-07 02:45:00,88.94,88.955,88.54,88.615,1122600000.0
2008-10-07 03:00:00,88.615,88.67,88.3,88.545,1526100000.0
2008-10-07 03:15:00,88.545,88.705,88.525,88.62,909500000.0
2008-10-07 03:30:00,88.625,88.82,88.6,88.775,885900000.0
2008-10-07 03:45:00,88.785,88.87,88.68,88.81,1077300000.0
2008-10-07 04:00:00,88.8,89.015,88.795,88.95,743100000.0
2008-10-07 04:15:00,88.945,89.065,88.88,89.055,552000000.0
2008-10-07 04:30:00,89.05,89.215,88.985,89.025,1536900016.0
2008-10-07 04:45:00,89.02,89.19,88.96,89.125,1415800000.0
2008-10-07 05:00:00,89.12,89.195,89.07,89.14,709700000.0
2008-10-07 05:15:00,89.135,89.195,88.965,89.175,730600000.0
2008-10-07 05:30:00,89.17,89.78,88.985,89.71,4275200001.0
2008-10-07 05:45:00,89.71,90.09,89.575,89.845,3815600000.0
2008-10-07 06:00:00,89.84,90.385,89.79,90.26,3325299996.0
2008-10-07 06:15:00,90.255,90.325,89.9,90.1,2662199965.0
2008-10-07 06:30:00,90.1,90.275,89.785,89.995,3752099976.0
2008-10-07 06:45:00,89.995,90.035,89.605,89.885,3931699921.0
2008-10-07 07:00:00,89.89,89.93,89.605,89.815,4421499893.0
2008-10-07 07:15:00,89.82,89.905,89.71,89.8,1721300002.0
2008-10-07 07:30:00,89.795,90.115,89.76,89.965,3924700029.0
2008-10-07 07:45:00,89.965,89.985,89.64,89.765,1612700000.0
2008-10-07 08:00:00,89.755,89.855,89.64,89.855,2177100000.0
2008-10-07 08:15:00,89.85,90.14,89.83,89.97,3242400000.0
2008-10-07 08:30:00,89.97,89.97,89.71,89.895,4295200000.0
2008-10-07 08:45:00,89.9,89.975,89.795,89.905,1534500000.0
2008-10-07 09:00:00,89.905,89.91,89.555,89.755,2196000000.0
2008-10-07 09:15:00,89.755,90.365,89.74,90.255,3008200000.0
2008-10-07 09:30:00,90.26,90.345,89.86,89.875,2696100000.0
2008-10-07 09:45:00,89.87,90.035,89.795,89.8,3075200000.0
2008-10-07 10:00:00,89.795,89.815,89.035,89.04,7643099999.0
2008-10-07 10:15:00,89.04,89.21,88.68,89.045,7642699998.0
2008-10-07 10:30:00,89.045,89.54,88.935,89.415,7173700000.0
2008-10-07 10:45:00,89.415,89.505,89.02,89.09,4357299999.0
2008-10-07 11:00:00,89.085,89.14,88.895,89.015,3967500000.0
2008-10-07 11:15:00,89.02,89.16,88.665,88.71,4608299999.0
2008-10-07 11:30:00,88.715,89.075,88.7,88.94,4510000000.0
2008-10-07 11:45:00,88.94,89.27,88.93,89.045,2592800000.0
2008-10-07 12:00:00,89.05,89.42,89.045,89.33,1557400000.0
2008-10-07 12:15:00,89.325,89.415,89.205,89.29,2564400000.0
2008-10-07 12:30:00,89.295,89.33,88.96,88.97,1904700000.0
2008-10-07 12:45:00,88.97,89.165,88.84,89.05,2115100000.0
2008-10-07 13:00:00,89.055,89.385,89.01,89.345,2283200000.0
2008-10-07 13:15:00,89.35,89.4,89.26,89.29,1944800000.0
2008-10-07 13:30:00,89.295,89.45,89.14,89.415,2089300000.0
2008-10-07 13:45:00,89.41,89.57,89.395,89.565,1681200000.0
2008-10-07 14:00:00,89.565,89.835,89.55,89.835,1932600000.0
2008-10-07 14:15:00,89.825,89.845,89.27,89.275,3512600000.0
2008-10-07 14:30:00,89.275,89.515,89.26,89.415,3080600000.0
2008-10-07 14:45:00,89.415,89.52,89.13,89.22,3278500000.0
2008-10-07 15:00:00,89.22,90.2,89.22,90.1,4301200000.0
2008-10-07 15:15:00,90.095,90.255,89.945,90.23,3659000000.0
2008-10-07 15:30:00,90.235,90.325,90.085,90.185,3634000000.0
2008-10-07 15:45:00,90.185,90.22,89.715,89.935,3282100000.0
2008-10-07 16:00:00,89.93,90.115,89.725,90.005,3099700000.0
2008-10-07 16:15:00,90.01,90.275,89.96,90.22,3222500000.0
2008-10-07 16:30:00,90.225,90.295,90.005,90.04,2580400000.0
2008-10-07 16:45:00,90.035,90.06,89.795,89.835,2389200000.0
2008-10-07 17:00:00,89.835,89.915,89.475,89.66,2547100000.0
2008-10-07 17:15:00,89.655,89.865,89.535,89.765,2359100000.0
2008-10-07 17:30:00,89.765,89.94,89.67,89.805,2187000000.0
2008-10-07 17:45:00,89.805,89.835,89.65,89.73,1772200000.0
2008-10-07 18:00:00,89.735,89.745,89.53,89.635,1151400000.0
2008-10-07 18:15:00,89.64,89.74,89.43,89.45,1490600000.0
2008-10-07 18:30:00,89.45,89.555,89.295,89.37,1526200000.0
2008-10-07 18:45:00,89.36,89.515,89.26,89.42,1658300000.0
2008-10-07 19:00:00,89.415,89.63,89.385,89.55,1594600000.0
2008-10-07 19:15:00,89.54,89.585,89.16,89.225,3499500000.0
2008-10-07 19:30:00,89.225,89.34,88.95,89.165,3707199986.0
2008-10-07 19:45:00,89.16,89.25,88.925,89.14,2606800000.0
2008-10-07 20:00:00,89.135,89.345,89.045,89.305,3205399980.0
2008-10-07 20:15:00,89.31,89.47,89.125,89.425,2844099999.0
2008-10-07 20:30:00,89.44,89.595,89.355,89.37,2236900000.0
2008-10-07 20:45:00,89.37,89.59,89.34,89.45,2132600000.0
2008-10-07 21:00:00,89.45,89.46,89.32,89.375,3382999925.0
2008-10-07 21:15:00,89.375,89.41,89.22,89.245,1073100000.0
2008-10-07 21:30:00,89.245,89.275,88.99,89.05,1286400000.0
2008-10-07 21:45:00,89.055,89.075,88.81,89.01,1458099999.0
2008-10-07 22:00:00,89.01,89.07,88.91,89.045,1820899978.0
2008-10-07 22:15:00,89.05,89.09,88.865,88.95,2696699937.0
2008-10-07 22:30:00,88.955,89.03,88.925,88.995,931899989.0
2008-10-07 22:45:00,88.995,89.115,88.99,89.055,848600000.0
2008-10-07 23:00:00,89.05,89.125,88.815,88.855,4333499862.0
2008-10-07 23:15:00,88.86,89.01,88.825,89.0,2009799954.0
2008-10-07 23:30:00,88.995,89.22,88.945,89.22,3347799999.0
2008-10-07 23:45:00,89.215,89.48,89.195,89.22,10279700184.0
2008-10-08 00:00:00,89.22,89.285,88.99,89.19,4937299897.0
2008-10-08 00:15:00,89.205,89.27,89.13,89.245,801099992.0
2008-10-08 00:30:00,89.265,89.31,89.12,89.12,2955099904.0
2008-10-08 00:45:00,89.12,89.12,88.835,88.97,818899996.0
2008-10-08 01:00:00,88.995,89.045,88.73,88.83,7777299740.0
2008-10-08 01:15:00,88.83,88.83,88.53,88.715,3080399966.0
2008-10-08 01:30:00,88.73,88.875,88.525,88.55,3364899919.0
2008-10-08 01:45:00,88.56,88.73,88.46,88.73,3954999901.0
2008-10-08 02:00:00,88.74,88.77,88.485,88.705,6180099921.0
2008-10-08 02:15:00,88.7,88.945,88.68,88.945,818200000.0
2008-10-08 02:30:00,88.945,88.96,88.855,88.865,1157799998.0
2008-10-08 02:45:00,88.87,88.985,88.835,88.96,1320500000.0
2008-10-08 03:00:00,88.955,88.975,88.795,88.83,1042600000.0
2008-10-08 03:15:00,88.82,88.92,88.77,88.865,1149000000.0
2008-10-08 03:30:00,88.85,88.865,88.55,88.685,1653299998.0
2008-10-08 03:45:00,88.69,88.84,88.595,88.815,1838599981.0
2008-10-08 04:00:00,88.815,88.825,88.7,88.815,1004900000.0
2008-10-08 04:15:00,88.815,88.955,88.775,88.915,621500000.0
2008-10-08 04:30:00,88.915,88.98,88.83,88.85,773100000.0
2008-10-08 04:45:00,88.855,88.895,88.8,88.88,621899999.0
2008-10-08 05:00:00,88.87,88.895,88.815,88.86,447200000.0
2008-10-08 05:15:00,88.865,88.955,88.86,88.875,968200000.0
2008-10-08 05:30:00,88.87,88.89,88.775,88.81,904400000.0
2008-10-08 05:45:00,88.81,88.9,88.67,88.855,1293600000.0
2008-10-08 06:00:00,88.865,88.96,88.825,88.9,986500000.0
2008-10-08 06:15:00,88.9,88.945,88.815,88.885,1830200000.0
2008-10-08 06:30:00,88.885,89.03,88.745,88.765,1334999997.0
2008-10-08 06:45:00,88.765,88.765,88.41,88.62,4479299983.0
2008-10-08 07:00:00,88.62,88.675,87.95,88.345,8184799955.0
2008-10-08 07:15:00,88.34,88.34,87.72,87.96,4727399931.0
2008-10-08 07:30:00,87.965,88.1,87.42,87.69,7916899905.0
2008-10-08 07:45:00,87.69,88.25,87.67,88.015,2830000002.0
2008-10-08 08:00:00,88.015,88.17,87.845,88.165,3269400002.0
2008-10-08 08:15:00,88.175,88.5,88.065,88.07,2311400000.0
2008-10-08 08:30:00,88.075,88.41,88.01,88.27,4046200000.0
2008-10-08 08:45:00,88.28,88.315,87.885,87.985,3673900000.0
2008-10-08 09:00:00,87.985,89.455,87.905,88.925,5405900000.0
2008-10-08 09:15:00,88.805,89.03,88.48,88.5,7627800000.0
2008-10-08 09:30:00,88.5,88.705,88.405,88.58,5238900000.0
2008-10-08 09:45:00,88.575,88.615,88.11,88.12,10137699885.0
2008-10-08 10:00:00,88.13,88.53,88.05,88.37,23195999655.0
2008-10-08 10:15:00,88.36,88.49,88.18,88.23,23195999655.0
2008-10-08 10:30:00,88.24,88.37,88.0,88.11,23195999655.0
2008-10-08 10:45:00,88.12,88.18,87.92,88.03,23195999655.0
2008-10-08 11:00:00,88.02,88.06,87.51,87.8,25916899954.0
2008-10-08 11:15:00,87.805,87.985,87.65,87.75,27412199988.0
2008-10-08 11:30:00,87.74,87.82,87.08,87.36,20587499940.0
2008-10-08 11:45:00,87.37,87.4,87.09,87.13,20587499940.0
2008-10-08 12:00:00,87.12,87.45,86.95,87.45,20587499940.0
2008-10-08 12:15:00,87.44,87.67,87.21,87.67,20587499940.0
2008-10-08 12:30:00,87.66,87.92,87.49,87.79,20587499940.0
2008-10-08 12:45:00,87.78,87.86,87.38,87.47,20587499940.0
2008-10-08 13:00:00,87.46,88.99,87.46,88.36,20587499940.0
2008-10-08 13:15:00,88.38,88.7,88.18,88.56,20587499940.0
2008-10-08 13:30:00,88.57,89.29,88.57,88.86,20587499940.0
2008-10-08 13:45:00,88.85,88.98,88.54,88.96,20587499940.0
2008-10-08 14:00:00,88.97,89.19,88.8,89.07,20587499940.0
2008-10-08 14:15:00,89.06,89.09,88.17,88.19,20587499940.0
2008-10-08 14:30:00,88.2,88.35,87.96,88.04,20587499940.0
2008-10-08 14:45:00,88.03,88.12,87.73,87.93,20587499940.0
2008-10-08 15:00:00,87.92,88.03,87.58,87.76,20587499940.0
2008-10-08 15:15:00,87.75,88.03,87.67,87.94,20587499940.0
2008-10-08 15:30:00,87.95,88.64,87.87,88.56,20587499940.0
2008-10-08 15:45:00,88.55,88.71,88.34,88.66,20587499940.0
2008-10-08 16:00:00,88.65,88.77,88.29,88.63,20587499940.0
2008-10-08 16:15:00,88.61,88.61,88.01,88.39,20587499940.0
2008-10-08 16:30:00,88.38,88.53,88.12,88.2,20587499940.0
2008-10-08 16:45:00,88.19,88.41,88.14,88.29,20587499940.0
2008-10-08 17:00:00,88.27,88.54,88.25,88.48,20587499940.0
2008-10-08 17:15:00,88.49,88.63,88.43,88.48,20587499940.0
2008-10-08 17:30:00,88.49,88.54,88.21,88.37,20587499940.0
2008-10-08 17:45:00,88.36,88.56,88.27,88.45,20587499940.0
2008-10-08 18:00:00,88.44,88.45,87.97,88.13,20587499940.0
2008-10-08 18:15:00,88.14,88.32,88.07,88.16,20587499940.0
2008-10-08 18:30:00,88.17,88.5,88.08,88.34,20587499940.0
2008-10-08 18:45:00,88.33,88.43,88.02,88.15,20587499940.0
2008-10-08 19:00:00,88.16,88.81,88.15,88.76,20587499940.0
2008-10-08 19:15:00,88.75,88.97,88.75,88.88,20587499940.0
2008-10-08 19:30:00,88.87,89.0,88.7,88.98,20587499940.0
2008-10-08 19:45:00,88.97,89.43,88.81,89.37,20587499940.0
2008-10-08 20:00:00,89.38,89.43,89.1,89.16,20587499940.0
2008-10-08 20:15:00,89.17,89.4,89.13,89.27,20587499940.0
2008-10-08 20:30:00,89.26,89.36,88.93,88.98,20587499940.0
2008-10-08 20:45:00,88.99,89.18,88.98,89.15,20587499940.0
2008-10-08 21:00:00,89.16,89.19,89.01,89.08,20587499940.0
2008-10-08 21:15:00,89.09,89.21,89.01,89.05,20587499940.0
2008-10-08 21:30:00,89.04,89.16,88.79,88.89,20587499940.0
2008-10-08 21:45:00,88.9,88.91,88.6,88.64,20587499940.0
2008-10-08 22:00:00,88.63,88.69,88.46,88.49,20587499940.0
2008-10-08 22:15:00,88.5,88.57,88.35,88.36,20587499940.0
2008-10-08 22:30:00,88.37,88.42,88.12,88.25,20587499940.0
2008-10-08 22:45:00,88.26,88.31,87.98,87.98,11582699968.0
2008-10-08 23:00:00,87.985,88.14,87.792,88.14,12782699910.0
2008-10-08 23:15:00,88.145,88.15,87.902,87.99,13444799896.0
2008-10-08 23:30:00,88.01,88.04,87.79,87.88,9268599953.0
2008-10-08 23:45:00,87.89,88.03,87.745,87.79,13775699877.0
2008-10-09 00:00:00,87.84,88.31,87.83,88.21,6754900007.0
2008-10-09 00:15:00,88.18,88.28,88.025,88.05,27999899716.0
2008-10-09 00:30:00,88.04,88.15,87.82,88.09,16013599901.0
2008-10-09 00:45:00,88.1,88.27,88.02,88.21,15175700030.0
2008-10-09 01:00:00,88.23,88.3,88.07,88.29,26333299958.0
2008-10-09 01:15:00,88.3,88.47,88.12,88.34,19425400177.0
2008-10-09 01:30:00,88.34,88.41,88.23,88.38,11337100184.0
2008-10-09 01:45:00,88.39,88.48,88.26,88.33,21352300261.0
2008-10-09 02:00:00,88.36,88.57,88.3,88.54,9155399973.0
2008-10-09 02:15:00,88.55,88.79,88.51,88.76,7355999910.0
2008-10-09 02:30:00,88.72,88.91,88.44,88.56,7355999910.0
2008-10-09 02:45:00,88.55,88.66,88.21,88.34,7355999910.0
2008-10-09 03:00:00,88.35,88.44,88.27,88.36,7259599926.0
2008-10-09 03:15:00,88.35,88.59,88.28,88.49,15994100007.0
2008-10-09 03:30:00,88.51,88.84,88.47,88.59,21142500000.0
2008-10-09 03:45:00,88.6,89.01,88.57,88.83,21142500000.0
2008-10-09 04:00:00,88.85,89.07,88.49,88.71,21142500000.0
2008-10-09 04:15:00,88.7,88.92,88.7,88.91,21142500000.0
2008-10-09 04:30:00,88.9,89.3,88.88,89.17,21142500000.0
2008-10-09 04:45:00,89.18,89.31,89.07,89.09,21142500000.0
2008-10-09 05:00:00,89.1,89.11,88.96,89.065,21142500000.0
2008-10-09 05:15:00,89.07,89.15,89.02,89.14,12548100075.0
2008-10-09 05:30:00,89.15,89.56,89.12,89.33,19308000030.0
2008-10-09 05:45:00,89.35,89.68,89.33,89.63,19308000030.0
2008-10-09 06:00:00,89.62,89.68,89.3,89.46,19308000030.0
2008-10-09 06:15:00,89.44,89.76,89.35,89.45,19252700103.0
2008-10-09 06:30:00,89.44,89.59,89.41,89.46,18488700058.0
2008-10-09 06:45:00,89.45,89.5,89.31,89.33,14287500030.0
2008-10-09 07:00:00,89.34,89.37,88.96,89.08,14287500030.0
2008-10-09 07:15:00,89.09,89.23,88.93,89.09,14287500030.0
2008-10-09 07:30:00,89.1,89.17,88.94,89.07,14287500030.0
2008-10-09 07:45:00,89.06,89.07,88.95,89.01,14287500030.0
2008-10-09 08:00:00,89.02,89.48,89.01,89.39,14287500030.0
2008-10-09 08:15:00,89.37,89.4,89.17,89.39,14287500030.0
2008-10-09 08:30:00,89.38,89.5,89.19,89.28,14287500030.0
2008-10-09 08:45:00,89.27,89.47,89.03,89.21,14287500030.0
2008-10-09 09:00:00,89.22,89.31,89.03,89.17,14287500030.0
2008-10-09 09:15:00,89.18,89.36,89.1,89.28,14287500030.0
2008-10-09 09:30:00,89.29,89.53,89.28,89.49,14287500030.0
2008-10-09 09:45:00,89.48,90.01,89.47,89.86,14287500030.0
2008-10-09 10:00:00,89.85,89.94,89.56,89.89,14287500030.0
2008-10-09 10:15:00,89.88,90.08,89.78,89.99,14287500030.0
2008-10-09 10:30:00,89.98,90.19,89.73,89.75,14287500030.0
2008-10-09 10:45:00,89.76,90.0,89.72,89.97,14287500030.0
2008-10-09 11:00:00,89.98,90.01,89.73,89.74,14287500030.0
2008-10-09 11:15:00,89.75,89.81,89.43,89.62,14287500030.0
2008-10-09 11:30:00,89.63,89.66,89.45,89.5,14287500030.0
2008-10-09 11:45:00,89.48,89.67,89.42,89.63,14287500030.0
2008-10-09 12:00:00,89.64,89.69,89.5,89.51,14287500030.0
2008-10-09 12:15:00,89.5,89.52,89.16,89.21,14287500030.0
2008-10-09 12:30:00,89.22,89.26,88.91,88.95,14287500030.0
2008-10-09 12:45:00,88.96,89.13,88.88,89.11,14287500030.0
2008-10-09 13:00:00,89.1,89.12,88.77,88.99,14287500030.0
2008-10-09 13:15:00,88.98,89.23,88.83,89.2,14287500030.0
2008-10-09 13:30:00,89.21,89.36,89.13,89.18,14287500030.0
2008-10-09 13:45:00,89.17,89.23,89.04,89.06,14287500030.0
2008-10-09 14:00:00,89.05,89.2,88.97,89.09,14287500030.0
2008-10-09 14:15:00,89.1,89.29,89.06,89.13,14287500030.0
2008-10-09 14:30:00,89.14,89.38,89.12,89.33,14287500030.0
2008-10-09 14:45:00,89.34,89.4,89.1,89.11,14287500030.0
2008-10-09 15:00:00,89.1,89.34,89.04,89.29,14287500030.0
2008-10-09 15:15:00,89.28,89.57,89.27,89.42,14287500030.0
2008-10-09 15:30:00,89.43,89.62,89.28,89.6,14287500030.0
2008-10-09 15:45:00,89.61,89.69,89.21,89.36,14287500030.0
2008-10-09 16:00:00,89.37,89.38,89.16,89.3,14287500030.0
2008-10-09 16:15:00,89.29,89.37,88.81,88.89,14287500030.0
2008-10-09 16:30:00,88.9,89.37,88.87,88.91,14287500030.0
2008-10-09 16:45:00,88.9,89.05,88.8,88.91,14287500030.0
2008-10-09 17:00:00,88.92,88.98,88.36,88.81,14287500030.0
2008-10-09 17:15:00,88.82,89.02,88.77,88.88,14287500030.0
2008-10-09 17:30:00,88.87,89.31,88.81,89.14,14287500030.0
2008-10-09 17:45:00,89.15,89.31,88.96,88.97,14287500030.0
2008-10-09 18:00:00,88.98,89.09,88.86,88.89,14287500030.0
2008-10-09 18:15:00,88.92,89.0,88.78,88.83,14287500030.0
2008-10-09 18:30:00,88.82,88.85,88.56,88.63,14287500030.0
2008-10-09 18:45:00,88.64,88.74,88.53,88.7,14287500030.0
2008-10-09 19:00:00,88.69,88.9,88.65,88.85,14287500030.0
2008-10-09 19:15:00,88.84,89.21,88.81,89.14,14287500030.0
2008-10-09 19:30:00,89.15,89.22,89.0,89.13,14287500030.0
2008-10-09 19:45:00,89.12,89.24,89.0,89.19,14287500030.0
2008-10-09 20:00:00,89.18,89.3,89.14,89.25,14287500030.0
2008-10-09 20:15:00,89.24,89.26,89.01,89.12,14287500030.0
2008-10-09 20:30:00,89.11,89.22,89.0,89.02,14287500030.0
2008-10-09 20:45:00,89.03,89.1,88.86,88.98,14287500030.0
2008-10-09 21:00:00,88.99,88.99,88.73,88.74,14287500030.0
2008-10-09 21:15:00,88.75,88.82,88.49,88.53,14287500030.0
2008-10-09 21:30:00,88.51,88.59,88.4,88.45,14287500030.0
2008-10-09 21:45:00,88.44,88.63,88.12,88.3,14287500030.0
2008-10-09 22:00:00,88.31,88.35,87.97,88.08,14287500030.0
2008-10-09 22:15:00,88.1,88.31,88.01,88.23,14287500030.0
2008-10-09 22:30:00,88.22,88.31,88.16,88.31,14287500030.0
2008-10-09 22:45:00,88.32,88.41,88.21,88.35,8912800021.0
2008-10-09 23:00:00,88.385,88.457,88.1,88.16,12909399992.0
2008-10-09 23:15:00,88.15,88.18,88.0,88.12,19553999955.0
2008-10-09 23:30:00,88.13,88.24,88.06,88.17,20678799643.0
2008-10-09 23:45:00,88.17,88.38,88.11,88.32,13619300100.0
2008-10-10 00:00:00,88.3,88.35,88.09,88.21,9724500150.0
2008-10-10 00:15:00,88.24,88.46,88.18,88.35,6913800060.0
2008-10-10 00:30:00,88.33,88.39,88.27,88.28,17505900054.0
2008-10-10 00:45:00,88.27,88.32,88.12,88.18,26629300198.0
2008-10-10 01:00:00,88.17,88.33,88.11,88.17,28864500495.0
2008-10-10 01:15:00,88.15,88.15,87.77,87.79,28864500495.0
2008-10-10 01:30:00,87.78,87.87,87.58,87.59,28864500495.0
2008-10-10 01:45:00,87.6,87.69,87.09,87.53,28864500495.0
2008-10-10 02:00:00,87.49,87.53,86.63,86.68,28864500495.0
2008-10-10 02:15:00,86.69,87.38,86.56,87.31,28864500495.0
2008-10-10 02:30:00,87.32,87.53,86.94,87.51,28864500495.0
2008-10-10 02:45:00,87.5,87.77,87.42,87.58,28864500495.0
2008-10-10 03:00:00,87.59,88.29,87.43,88.01,28864500495.0
2008-10-10 03:15:00,88.02,88.43,87.93,88.24,28864500495.0
2008-10-10 03:30:00,88.25,88.25,87.47,87.5,28864500495.0
2008-10-10 03:45:00,87.51,87.95,87.43,87.82,28864500495.0
2008-10-10 04:00:00,87.83,87.86,87.53,87.64,26311500309.0
2008-10-10 04:15:00,87.63,87.91,87.61,87.8,22482000030.0
2008-10-10 04:30:00,87.79,88.05,87.79,87.99,22482000030.0
2008-10-10 04:45:00,88.0,88.01,87.71,87.89,22482000030.0
2008-10-10 05:00:00,87.88,87.94,87.59,87.72,22482000030.0
2008-10-10 05:15:00,87.71,88.1,87.67,87.94,20983200028.0
2008-10-10 05:30:00,87.97,88.02,87.73,88.01,22482000030.0
2008-10-10 05:45:00,88.02,88.04,87.76,87.96,22482000030.0
2008-10-10 06:00:00,87.95,88.01,87.72,87.85,22482000030.0
2008-10-10 06:15:00,87.84,87.88,87.59,87.6,22482000030.0
2008-10-10 06:30:00,87.62,87.96,87.57,87.74,22482000030.0
2008-10-10 06:45:00,87.73,87.87,87.67,87.86,22482000030.0
2008-10-10 07:00:00,87.85,88.15,87.8,88.0,22482000030.0
2008-10-10 07:15:00,88.01,88.3,87.97,88.26,22482000030.0
2008-10-10 07:30:00,88.25,88.45,88.04,88.33,22482000030.0
2008-10-10 07:45:00,88.34,88.44,87.76,87.79,22482000030.0
2008-10-10 08:00:00,87.82,87.84,87.41,87.52,22482000030.0
2008-10-10 08:15:00,87.51,88.09,87.47,88.07,22482000030.0
2008-10-10 08:30:00,88.06,88.64,88.03,88.36,22482000030.0
2008-10-10 08:45:00,88.37,88.46,88.15,88.3,22482000030.0
2008-10-10 09:00:00,88.31,88.36,88.13,88.26,22482000030.0
2008-10-10 09:15:00,88.27,88.29,88.01,88.16,22482000030.0
2008-10-10 09:30:00,88.17,88.74,88.17,88.65,22482000030.0
2008-10-10 09:45:00,88.64,88.71,88.35,88.63,22482000030.0
2008-10-10 10:00:00,88.64,88.73,88.47,88.53,22482000030.0
2008-10-10 10:15:00,88.52,88.65,88.27,88.3,22482000030.0
2008-10-10 10:30:00,88.31,88.59,88.29,88.54,22482000030.0
2008-10-10 10:45:00,88.53,88.64,88.44,88.6,22482000030.0
2008-10-10 11:00:00,88.61,88.66,88.45,88.54,22482000030.0
2008-10-10 11:15:00,88.53,88.58,88.29,88.47,22482000030.0
2008-10-10 11:30:00,88.48,88.5,88.23,88.27,22482000030.0
2008-10-10 11:45:00,88.28,88.36,88.21,88.32,22482000030.0
2008-10-10 12:00:00,88.33,88.39,88.23,88.35,22482000030.0
2008-10-10 12:15:00,88.36,88.66,88.33,88.55,22482000030.0
2008-10-10 12:30:00,88.56,88.84,88.4,88.65,22482000030.0
2008-10-10 12:45:00,88.64,88.79,88.6,88.7,22482000030.0
2008-10-10 13:00:00,88.69,88.82,88.6,88.66,22482000030.0
2008-10-10 13:15:00,88.67,88.81,88.61,88.78,22482000030.0
2008-10-10 13:30:00,88.8,89.06,88.79,88.91,22482000030.0
2008-10-10 13:45:00,88.9,88.92,88.71,88.71,21189400032.0
2008-10-10 14:00:00,88.71,88.9,88.64,88.7,25752000060.0
2008-10-10 14:15:00,88.72,88.89,88.65,88.73,25752000060.0
2008-10-10 14:30:00,88.74,88.8,88.57,88.6,25752000060.0
2008-10-10 14:45:00,88.59,88.59,88.26,88.29,25752000060.0
2008-10-10 15:00:00,88.3,88.51,88.16,88.32,25752000060.0
2008-10-10 15:15:00,88.31,88.58,88.26,88.47,25752000060.0
2008-10-10 15:30:00,88.46,88.86,88.27,88.86,25752000060.0
2008-10-10 15:45:00,88.87,89.09,88.65,88.81,25752000060.0
2008-10-10 16:00:00,88.8,89.67,88.74,89.52,25752000060.0
2008-10-10 16:15:00,89.51,89.6,88.99,89.35,25752000060.0
2008-10-10 16:30:00,89.34,89.43,88.69,88.91,25752000060.0
2008-10-10 16:45:00,88.92,89.23,88.77,88.82,25752000060.0
2008-10-10 17:00:00,88.83,88.99,88.65,88.86,25752000060.0
2008-10-10 17:15:00,88.85,89.04,88.7,88.75,25752000060.0
2008-10-10 17:30:00,88.72,88.84,88.57,88.7,25752000060.0
2008-10-10 17:45:00,88.69,88.76,88.4,88.57,25752000060.0
2008-10-10 18:00:00,88.58,88.8,88.5,88.57,25752000060.0
2008-10-10 18:15:00,88.58,88.69,88.17,88.28,25752000060.0
2008-10-10 18:30:00,88.26,88.36,88.14,88.25,25752000060.0
2008-10-10 18:45:00,88.26,88.33,87.99,88.13,25752000060.0
2008-10-10 19:00:00,88.14,88.41,88.14,88.35,25752000060.0
2008-10-10 19:15:00,88.36,88.46,88.09,88.22,25752000060.0
2008-10-10 19:30:00,88.23,88.23,87.7,87.71,25752000060.0
2008-10-10 19:45:00,87.72,87.76,87.47,87.65,25752000060.0
2008-10-10 20:00:00,87.66,88.04,87.52,87.92,25752000060.0
2008-10-10 20:15:00,87.91,88.09,87.33,87.35,25752000060.0
2008-10-10 20:30:00,87.36,87.73,87.21,87.5,25752000060.0
2008-10-10 20:45:00,87.48,88.07,87.45,88.05,25752000060.0
2008-10-10 21:00:00,88.06,88.41,87.88,88.13,25752000060.0
2008-10-10 21:15:00,88.12,88.69,88.1,88.67,25752000060.0
2008-10-10 21:30:00,88.66,88.84,88.3,88.65,25752000060.0
2008-10-10 21:45:00,88.62,88.74,88.2,88.38,25752000060.0
2008-10-10 22:00:00,88.4,88.49,88.21,88.33,19612200033.0
2008-10-10 22:15:00,88.34,88.53,88.27,88.435,19007499974.0
2008-10-10 22:30:00,88.43,88.55,88.355,88.4,19979499910.0
2008-10-10 22:45:00,88.39,88.47,87.98,88.39,13312699997.0
2008-10-12 23:00:00,89.239,89.381,89.17,89.342,2191299998.0
2008-10-12 23:15:00,89.265,89.383,89.229,89.32,771900001.0
2008-10-12 23:30:00,89.32,89.345,89.16,89.19,2604599997.0
2008-10-12 23:45:00,89.19,89.355,89.02,89.27,6573799975.0
2008-10-13 00:00:00,89.27,89.365,89.005,89.34,5048200038.0
2008-10-13 00:15:00,89.335,89.465,89.325,89.36,1913299998.0
2008-10-13 00:30:00,89.295,89.405,88.825,88.99,6436300052.0
2008-10-13 00:45:00,88.97,89.305,88.945,89.21,1426300017.0
2008-10-13 01:00:00,89.225,89.225,88.95,89.025,2267299993.0
2008-10-13 01:15:00,89.04,89.06,88.93,89.015,1917900020.0
2008-10-13 01:30:00,89.005,89.175,88.98,89.08,3357499978.0
2008-10-13 01:45:00,89.08,89.22,89.01,89.06,7658400045.0
2008-10-13 02:00:00,89.055,89.13,88.99,89.085,6069499845.0
2008-10-13 02:15:00,89.075,89.18,89.02,89.03,5254899950.0
2008-10-13 02:30:00,89.035,89.04,88.815,88.86,15032600209.0
2008-10-13 02:45:00,88.86,88.93,88.645,88.705,10023200086.0
2008-10-13 03:00:00,88.705,88.805,88.605,88.62,13746600033.0
2008-10-13 03:15:00,88.61,88.61,88.29,88.545,16152400048.0
2008-10-13 03:30:00,88.545,88.71,88.47,88.635,9701500005.0
2008-10-13 03:45:00,88.625,88.67,88.455,88.5,11322800031.0
2008-10-13 04:00:00,88.5,88.5,88.215,88.26,14173100036.0
2008-10-13 04:15:00,88.265,88.41,88.23,88.29,22066699851.0
2008-10-13 04:30:00,88.28,88.31,87.89,87.9,27638999745.0
2008-10-13 04:45:00,87.91,87.94,87.42,87.63,27638999745.0
2008-10-13 05:00:00,87.64,87.89,87.62,87.72,27638999745.0
2008-10-13 05:15:00,87.73,87.77,87.57,87.62,27638999745.0
2008-10-13 05:30:00,87.63,87.95,87.63,87.93,26819799737.0
2008-10-13 05:45:00,87.94,88.16,87.93,88.15,14820599946.0
2008-10-13 06:00:00,88.14,88.19,87.96,88.03,7299000090.0
2008-10-13 06:15:00,88.02,88.02,87.77,87.95,7299000090.0
2008-10-13 06:30:00,87.96,88.05,87.95,88.02,7299000090.0
2008-10-13 06:45:00,88.04,88.09,88.02,88.05,16945000090.0
2008-10-13 07:00:00,88.04,88.07,87.84,87.89,24713200050.0
2008-10-13 07:15:00,87.9,88.11,87.7,88.01,30907500015.0
2008-10-13 07:30:00,88.02,88.46,88.01,88.44,30907500015.0
2008-10-13 07:45:00,88.45,88.47,88.23,88.45,30907500015.0
2008-10-13 08:00:00,88.46,88.7,88.43,88.59,30907500015.0
2008-10-13 08:15:00,88.58,88.59,88.26,88.42,30907500015.0
2008-10-13 08:30:00,88.43,88.55,88.31,88.51,30907500015.0
2008-10-13 08:45:00,88.5,88.78,88.5,88.69,30907500015.0
2008-10-13 09:00:00,88.7,88.77,88.6,88.64,30907500015.0
2008-10-13 09:15:00,88.65,88.86,88.61,88.81,30907500015.0
2008-10-13 09:30:00,88.82,89.07,88.81,88.92,30907500015.0
2008-10-13 09:45:00,88.91,88.97,88.64,88.78,30907500015.0
2008-10-13 10:00:00,88.77,89.03,88.55,88.94,30907500015.0
2008-10-13 10:15:00,88.95,89.19,88.89,89.14,30907500015.0
2008-10-13 10:30:00,89.13,89.22,88.96,88.96,30907500015.0
2008-10-13 10:45:00,88.97,89.17,88.94,89.06,30907500015.0
2008-10-13 11:00:00,89.07,89.08,88.7,88.97,30907500015.0
2008-10-13 11:15:00,88.98,89.07,88.67,88.7,30907500015.0
2008-10-13 11:30:00,88.69,88.88,88.66,88.74,30907500015.0
2008-10-13 11:45:00,88.75,88.78,88.65,88.73,30907500015.0
2008-10-13 12:00:00,88.72,88.81,88.57,88.7,30907500015.0
2008-10-13 12:15:00,88.69,88.74,88.61,88.69,30907500015.0
2008-10-13 12:30:00,88.68,88.8,88.6,88.7,30907500015.0
2008-10-13 12:45:00,88.69,88.72,88.6,88.69,30907500015.0
2008-10-13 13:00:00,88.68,88.78,88.54,88.58,30907500015.0
2008-10-13 13:15:00,88.57,88.66,88.43,88.53,30907500015.0
2008-10-13 13:30:00,88.54,88.78,88.53,88.72,30907500015.0
2008-10-13 13:45:00,88.73,88.85,88.65,88.67,30907500015.0
2008-10-13 14:00:00,88.66,88.72,88.41,88.62,30907500015.0
2008-10-13 14:15:00,88.63,88.8,88.58,88.8,30907500015.0
2008-10-13 14:30:00,88.79,89.0,88.78,88.94,30907500015.0
2008-10-13 14:45:00,88.93,89.17,88.78,89.11,30907500015.0
2008-10-13 15:00:00,89.12,89.22,89.07,89.16,30907500015.0
2008-10-13 15:15:00,89.15,89.26,89.05,89.06,30907500015.0
2008-10-13 15:30:00,89.05,89.13,88.86,88.91,30907500015.0
2008-10-13 15:45:00,88.9,89.0,88.77,88.95,30907500015.0
2008-10-13 16:00:00,88.96,89.05,88.61,88.78,30907500015.0
2008-10-13 16:15:00,88.8,89.11,88.75,89.09,30907500015.0
2008-10-13 16:30:00,89.1,89.26,89.07,89.15,30907500015.0
2008-10-13 16:45:00,89.16,89.18,88.92,89.05,30907500015.0
2008-10-13 17:00:00,89.06,89.16,88.96,89.02,30907500015.0
2008-10-13 17:15:00,89.03,89.12,89.03,89.12,30907500015.0
2008-10-13 17:30:00,89.13,89.14,88.81,88.82,30907500015.0
2008-10-13 17:45:00,88.83,88.97,88.73,88.74,30907500015.0
2008-10-13 18:00:00,88.73,88.73,88.48,88.49,30424900067.0
2008-10-13 18:15:00,88.48,88.68,88.41,88.63,27288000405.0
2008-10-13 18:30:00,88.62,88.7,88.51,88.55,27288000405.0
2008-10-13 18:45:00,88.54,88.67,88.48,88.66,27288000405.0
2008-10-13 19:00:00,88.67,88.73,88.52,88.58,18089800273.0
2008-10-13 19:15:00,88.57,88.58,88.46,88.54,14745000225.0
2008-10-13 19:30:00,88.55,88.71,88.53,88.68,14745000225.0
2008-10-13 19:45:00,88.67,88.78,88.64,88.7,10795500180.0
2008-10-13 20:00:00,88.69,88.76,88.61,88.68,12680800013.0
2008-10-13 20:15:00,88.67,88.81,88.66,88.75,15675000015.0
2008-10-13 20:30:00,88.74,88.84,88.71,88.82,15675000015.0
2008-10-13 20:45:00,88.81,88.83,88.7,88.8,15675000015.0
2008-10-13 21:00:00,88.81,88.86,88.75,88.84,15675000015.0
2008-10-13 21:15:00,88.83,88.99,88.78,88.99,15675000015.0
2008-10-13 21:30:00,88.98,89.22,88.98,89.15,15675000015.0
2008-10-13 21:45:00,89.14,89.56,89.13,89.53,15675000015.0
2008-10-13 22:00:00,89.54,89.62,89.39,89.59,15675000015.0
2008-10-13 22:15:00,89.6,89.79,89.59,89.73,15675000015.0
2008-10-13 22:30:00,89.72,89.79,89.5,89.52,15675000015.0
2008-10-13 22:45:00,89.525,89.66,89.43,89.66,26520599897.0
2008-10-13 23:00:00,89.675,89.947,89.585,89.67,13498599909.0
2008-10-13 23:15:00,89.65,89.76,89.57,89.67,22246000450.0
2008-10-13 23:30:00,89.66,89.73,89.53,89.58,20763199958.0
2008-10-13 23:45:00,89.57,89.68,89.54,89.61,7808000102.0
2008-10-14 00:00:00,89.62,89.7,89.59,89.67,17352899767.0
2008-10-14 00:15:00,89.66,89.88,89.65,89.87,29418500336.0
2008-10-14 00:30:00,89.88,90.01,89.82,89.98,29514900180.0
2008-10-14 00:45:00,89.97,90.09,89.96,90.04,27739500000.0
2008-10-14 01:00:00,90.05,90.07,89.95,89.97,27739500000.0
2008-10-14 01:15:00,89.98,90.15,89.86,90.14,27739500000.0
2008-10-14 01:30:00,90.15,90.18,90.07,90.12,27739500000.0
2008-10-14 01:45:00,90.11,90.48,90.11,90.46,27739500000.0
2008-10-14 02:00:00,90.47,90.58,90.26,90.58,27739500000.0
2008-10-14 02:15:00,90.56,90.9,90.53,90.78,27739500000.0
2008-10-14 02:30:00,90.79,90.95,90.61,90.71,27739500000.0
2008-10-14 02:45:00,90.72,90.79,90.36,90.48,27739500000.0
2008-10-14 03:00:00,90.47,90.52,90.14,90.51,27739500000.0
2008-10-14 03:15:00,90.5,90.54,90.32,90.4,27739500000.0
2008-10-14 03:30:00,90.41,90.63,90.41,90.47,27739500000.0
2008-10-14 03:45:00,90.48,90.62,90.45,90.62,27739500000.0
2008-10-14 04:00:00,90.63,90.69,90.58,90.61,27739500000.0
2008-10-14 04:15:00,90.62,90.7,90.53,90.65,27739500000.0
2008-10-14 04:30:00,90.64,90.69,90.44,90.62,27739500000.0
2008-10-14 04:45:00,90.61,90.66,90.5,90.58,27739500000.0
2008-10-14 05:00:00,90.57,90.67,90.52,90.66,27739500000.0
2008-10-14 05:15:00,90.65,90.68,90.36,90.45,27739500000.0
2008-10-14 05:30:00,90.44,90.53,90.34,90.48,27739500000.0
2008-10-14 05:45:00,90.46,90.53,90.27,90.39,27739500000.0
2008-10-14 06:00:00,90.42,90.55,90.3,90.4,27739500000.0
2008-10-14 06:15:00,90.39,90.46,90.13,90.18,27739500000.0
2008-10-14 06:30:00,90.17,90.25,89.95,90.25,27739500000.0
2008-10-14 06:45:00,90.24,90.35,90.19,90.27,27739500000.0
2008-10-14 07:00:00,90.29,90.35,90.21,90.34,27739500000.0
2008-10-14 07:15:00,90.35,90.37,90.11,90.13,27739500000.0
2008-10-14 07:30:00,90.14,90.29,90.13,90.24,27739500000.0
2008-10-14 07:45:00,90.25,90.4,90.23,90.36,27739500000.0
2008-10-14 08:00:00,90.35,90.41,90.13,90.23,27739500000.0
2008-10-14 08:15:00,90.22,90.37,90.14,90.22,27739500000.0
2008-10-14 08:30:00,90.23,90.28,90.06,90.08,27739500000.0
2008-10-14 08:45:00,90.09,90.11,89.75,89.97,27739500000.0
2008-10-14 09:00:00,89.98,90.16,89.81,90.11,27739500000.0
2008-10-14 09:15:00,90.1,90.22,90.09,90.16,27739500000.0
2008-10-14 09:30:00,90.17,90.37,90.14,90.25,27739500000.0
2008-10-14 09:45:00,90.24,90.41,90.19,90.36,27739500000.0
2008-10-14 10:00:00,90.37,90.44,90.24,90.34,27739500000.0
2008-10-14 10:15:00,90.35,90.43,90.28,90.35,27739500000.0
2008-10-14 10:30:00,90.36,90.46,90.16,90.2,27739500000.0
2008-10-14 10:45:00,90.19,90.25,90.09,90.16,27739500000.0
2008-10-14 11:00:00,90.12,90.34,90.04,90.23,27739500000.0
2008-10-14 11:15:00,90.22,90.28,90.14,90.22,27739500000.0
2008-10-14 11:30:00,90.23,90.32,90.18,90.25,27739500000.0
2008-10-14 11:45:00,90.26,90.39,90.02,90.37,27739500000.0
2008-10-14 12:00:00,90.36,90.4,90.24,90.24,27739500000.0
2008-10-14 12:15:00,90.25,90.48,90.24,90.47,27739500000.0
2008-10-14 12:30:00,90.48,90.75,90.47,90.71,27739500000.0
2008-10-14 12:45:00,90.72,90.86,90.66,90.85,27739500000.0
2008-10-14 13:00:00,90.84,91.13,90.83,91.13,27739500000.0
2008-10-14 13:15:00,91.14,91.21,91.05,91.15,27739500000.0
2008-10-14 13:30:00,91.16,91.22,91.07,91.07,27739500000.0
2008-10-14 13:45:00,91.08,91.11,90.89,90.92,27739500000.0
2008-10-14 14:00:00,90.93,90.97,90.67,90.97,27739500000.0
2008-10-14 14:15:00,90.98,91.01,90.79,90.9,27739500000.0
2008-10-14 14:30:00,90.91,91.07,90.88,90.91,27739500000.0
2008-10-14 14:45:00,90.9,90.99,90.75,90.75,27739500000.0
2008-10-14 15:00:00,90.74,90.79,90.41,90.65,27739500000.0
2008-10-14 15:15:00,90.64,90.67,90.51,90.54,27739500000.0
2008-10-14 15:30:00,90.55,90.73,90.48,90.61,27739500000.0
2008-10-14 15:45:00,90.62,90.66,90.46,90.52,26097899460.0
2008-10-14 16:00:00,90.53,90.66,90.2,90.29,25687499325.0
2008-10-14 16:15:00,90.28,90.5,90.08,90.16,25687499325.0
2008-10-14 16:30:00,90.17,90.22,89.87,89.88,25687499325.0
2008-10-14 16:45:00,89.89,90.12,89.66,90.11,25687499325.0
2008-10-14 17:00:00,90.12,90.13,89.81,90.02,25687499325.0
2008-10-14 17:15:00,90.03,90.3,89.98,90.19,25687499325.0
2008-10-14 17:30:00,90.18,90.3,90.09,90.09,25687499325.0
2008-10-14 17:45:00,90.08,90.24,90.01,90.01,25687499325.0
2008-10-14 18:00:00,90.02,90.13,89.95,90.08,25687499325.0
2008-10-14 18:15:00,90.09,90.17,90.01,90.13,25687499325.0
2008-10-14 18:30:00,90.12,90.18,90.02,90.16,25687499325.0
2008-10-14 18:45:00,90.15,90.18,90.03,90.05,25687499325.0
2008-10-14 19:00:00,90.06,90.14,90.04,90.1,25687499325.0
2008-10-14 19:15:00,90.11,90.12,89.94,90.0,25687499325.0
2008-10-14 19:30:00,89.99,90.08,89.94,89.97,25687499325.0
2008-10-14 19:45:00,89.98,90.02,89.8,89.84,25687499325.0
2008-10-14 20:00:00,89.83,89.85,89.64,89.72,25687499325.0
2008-10-14 20:15:00,89.73,89.83,89.67,89.76,25687499325.0
2008-10-14 20:30:00,89.75,89.8,89.51,89.6,25687499325.0
2008-10-14 20:45:00,89.59,89.78,89.51,89.7,25687499325.0
2008-10-14 21:00:00,89.72,89.91,89.69,89.85,25687499325.0
2008-10-14 21:15:00,89.84,89.88,89.73,89.85,25687499325.0
2008-10-14 21:30:00,89.86,89.95,89.79,89.9,25687499325.0
2008-10-14 21:45:00,89.89,90.01,89.86,89.95,25687499325.0
2008-10-14 22:00:00,89.94,90.01,89.75,89.85,25687499325.0
2008-10-14 22:15:00,89.84,89.93,89.76,89.78,26252599612.0
2008-10-14 22:30:00,89.79,89.84,89.66,89.7,27808500150.0
2008-10-14 22:45:00,89.69,89.77,89.68,89.74,24164600024.0
2008-10-14 23:00:00,89.74,89.86,89.705,89.86,11568400123.0
2008-10-14 23:15:00,89.85,89.98,89.83,89.915,21091899844.0
2008-10-14 23:30:00,89.91,89.94,89.86,89.92,24335299868.0
2008-10-14 23:45:00,89.91,89.99,89.83,89.87,20922499740.0
2008-10-15 00:00:00,89.86,90.04,89.82,89.95,23998499580.0
2008-10-15 00:15:00,89.96,89.96,89.77,89.93,23998499580.0
2008-10-15 00:30:00,89.92,89.93,89.77,89.78,27095799935.0
2008-10-15 00:45:00,89.77,89.84,89.68,89.72,13450600171.0
2008-10-15 01:00:00,89.73,89.78,89.42,89.58,22338000129.0
2008-10-15 01:15:00,89.56,89.6,89.32,89.4,26244699864.0
2008-10-15 01:30:00,89.39,89.44,89.1,89.2,26410499820.0
2008-10-15 01:45:00,89.21,89.39,89.17,89.19,26410499820.0
2008-10-15 02:00:00,89.18,89.2,88.97,89.16,26410499820.0
2008-10-15 02:15:00,89.17,89.46,89.17,89.31,26410499820.0
2008-10-15 02:30:00,89.32,89.33,89.22,89.28,26410499820.0
2008-10-15 02:45:00,89.29,89.37,88.94,88.97,26410499820.0
2008-10-15 03:00:00,88.98,89.16,88.83,88.97,26410499820.0
2008-10-15 03:15:00,88.95,89.09,88.88,89.09,26410499820.0
2008-10-15 03:30:00,89.1,89.16,88.97,89.01,21527499875.0
2008-10-15 03:45:00,89.02,89.02,88.77,88.95,13883999865.0
2008-10-15 04:00:00,88.96,89.03,88.91,88.94,18441600021.0
2008-10-15 04:15:00,88.93,88.99,88.75,88.81,21799500045.0
2008-10-15 04:30:00,88.82,88.9,88.81,88.89,21799500045.0
2008-10-15 04:45:00,88.88,88.96,88.85,88.94,21799500045.0
2008-10-15 05:00:00,88.94,88.99,88.88,88.9,23242399877.0
2008-10-15 05:15:00,88.91,89.05,88.9,89.03,30445100233.0
2008-10-15 05:30:00,89.02,89.2,89.02,89.14,29905500405.0
2008-10-15 05:45:00,89.15,89.15,89.03,89.07,29905500405.0
2008-10-15 06:00:00,89.06,89.2,89.04,89.16,22505799943.0
2008-10-15 06:15:00,89.17,89.21,89.05,89.12,19814999775.0
2008-10-15 06:30:00,89.13,89.14,89.05,89.1,19814999775.0
2008-10-15 06:45:00,89.11,89.26,89.09,89.22,19814999775.0
2008-10-15 07:00:00,89.21,89.28,89.14,89.18,19814999775.0
2008-10-15 07:15:00,89.195,89.33,89.16,89.33,19307600031.0
2008-10-15 07:30:00,89.32,89.37,89.23,89.23,16222500105.0
2008-10-15 07:45:00,89.24,89.51,89.17,89.49,16222500105.0
2008-10-15 08:00:00,89.5,89.61,89.4,89.52,16222500105.0
2008-10-15 08:15:00,89.51,89.51,89.42,89.44,16222500105.0
2008-10-15 08:30:00,89.43,89.6,89.35,89.6,16222500105.0
2008-10-15 08:45:00,89.61,89.66,89.52,89.59,16222500105.0
2008-10-15 09:00:00,89.6,89.61,89.25,89.36,16222500105.0
2008-10-15 09:15:00,89.35,89.41,89.15,89.22,16222500105.0
2008-10-15 09:30:00,89.21,89.28,89.05,89.12,16222500105.0
2008-10-15 09:45:00,89.13,89.17,88.98,89.02,16222500105.0
2008-10-15 10:00:00,89.03,89.23,88.99,89.01,16222500105.0
2008-10-15 10:15:00,89.0,89.09,88.9,88.91,16222500105.0
2008-10-15 10:30:00,88.9,88.98,88.69,88.79,16222500105.0
2008-10-15 10:45:00,88.78,88.8,88.47,88.55,16222500105.0
2008-10-15 11:00:00,88.54,88.84,88.54,88.79,16222500105.0
2008-10-15 11:15:00,88.8,88.9,88.68,88.87,16222500105.0
2008-10-15 11:30:00,88.86,88.96,88.76,88.95,16222500105.0
2008-10-15 11:45:00,88.96,89.05,88.89,89.04,16222500105.0
2008-10-15 12:00:00,89.03,89.29,88.98,89.23,16222500105.0
2008-10-15 12:15:00,89.22,89.31,89.19,89.23,16222500105.0
2008-10-15 12:30:00,89.22,89.55,89.22,89.53,16222500105.0
2008-10-15 12:45:00,89.54,89.69,89.43,89.49,16222500105.0
2008-10-15 13:00:00,89.5,89.55,89.28,89.35,16222500105.0
2008-10-15 13:15:00,89.34,89.48,89.27,89.36,16222500105.0
2008-10-15 13:30:00,89.35,89.4,89.09,89.15,16222500105.0
2008-10-15 13:45:00,89.17,89.25,89.05,89.08,16222500105.0
2008-10-15 14:00:00,89.07,89.55,89.07,89.54,16222500105.0
2008-10-15 14:15:00,89.56,89.56,89.23,89.32,16222500105.0
2008-10-15 14:30:00,89.28,89.31,88.99,89.21,16222500105.0
2008-10-15 14:45:00,89.2,89.31,89.15,89.26,16222500105.0
2008-10-15 15:00:00,89.27,89.57,89.23,89.55,16222500105.0
2008-10-15 15:15:00,89.54,89.59,89.33,89.34,16222500105.0
2008-10-15 15:30:00,89.33,89.47,89.26,89.38,16222500105.0
2008-10-15 15:45:00,89.39,89.46,89.26,89.45,16222500105.0
2008-10-15 16:00:00,89.44,89.44,89.32,89.37,16222500105.0
2008-10-15 16:15:00,89.38,89.5,89.31,89.43,16222500105.0
2008-10-15 16:30:00,89.42,89.88,89.4,89.55,16222500105.0
2008-10-15 16:45:00,89.54,89.6,89.32,89.33,16222500105.0
2008-10-15 17:00:00,89.34,89.7,89.33,89.69,16222500105.0
2008-10-15 17:15:00,89.7,89.78,89.34,89.35,16222500105.0
2008-10-15 17:30:00,89.36,89.43,89.26,89.36,16222500105.0
2008-10-15 17:45:00,89.37,89.5,89.28,89.4,16222500105.0
2008-10-15 18:00:00,89.39,89.49,89.1,89.2,16222500105.0
2008-10-15 18:15:00,89.19,89.2,88.87,89.05,16222500105.0
2008-10-15 18:30:00,89.04,89.38,89.04,89.11,16222500105.0
2008-10-15 18:45:00,89.12,89.28,89.09,89.1,16222500105.0
2008-10-15 19:00:00,89.11,89.24,89.03,89.1,16222500105.0
2008-10-15 19:15:00,89.11,89.26,89.0,89.12,16222500105.0
2008-10-15 19:30:00,89.13,89.16,88.91,88.92,16222500105.0
2008-10-15 19:45:00,88.93,88.94,88.58,88.65,16222500105.0
2008-10-15 20:00:00,88.64,88.64,88.43,88.49,16222500105.0
2008-10-15 20:15:00,88.5,88.85,88.43,88.75,16222500105.0
2008-10-15 20:30:00,88.76,88.89,88.6,88.84,16222500105.0
2008-10-15 20:45:00,88.83,88.87,88.67,88.68,16222500105.0
2008-10-15 21:00:00,88.69,88.85,88.61,88.68,16222500105.0
2008-10-15 21:15:00,88.67,88.81,88.58,88.6,16222500105.0
2008-10-15 21:30:00,88.59,88.74,88.52,88.67,15141000098.0
2008-10-15 21:45:00,88.68,88.69,88.47,88.56,16222500105.0
2008-10-15 22:00:00,88.53,88.55,88.21,88.23,16222500105.0
2008-10-15 22:15:00,88.22,88.49,88.07,88.46,16222500105.0
2008-10-15 22:30:00,88.45,88.6,88.41,88.43,16222500105.0
2008-10-15 22:45:00,88.42,88.5,88.23,88.28,14136700091.0
2008-10-15 23:00:00,88.29,88.42,88.01,88.02,21396399918.0
2008-10-15 23:15:00,88.04,88.04,87.82,87.84,27492699868.0
2008-10-15 23:30:00,87.85,88.31,87.8,88.1,26925199797.0
2008-10-15 23:45:00,88.09,88.29,88.03,88.22,14537999730.0
2008-10-16 00:00:00,88.21,88.28,88.04,88.08,16716899873.0
2008-10-16 00:15:00,88.07,88.07,87.51,87.64,18010500240.0
2008-10-16 00:30:00,87.65,87.9,87.53,87.86,18427500020.0
2008-10-16 00:45:00,87.89,88.09,87.82,87.97,17162199956.0
2008-10-16 01:00:00,87.96,87.965,87.57,87.68,17214800058.0
2008-10-16 01:15:00,87.69,88.0,87.69,87.93,16494000090.0
2008-10-16 01:30:00,87.93,87.97,87.64,87.85,23841199698.0
2008-10-16 01:45:00,87.84,87.87,87.52,87.6,25956099968.0
2008-10-16 02:00:00,87.62,88.06,87.62,87.94,28354499820.0
2008-10-16 02:15:00,87.95,87.95,87.8,87.85,28354499820.0
2008-10-16 02:30:00,87.87,88.19,87.83,88.19,28354499820.0
2008-10-16 02:45:00,88.2,88.22,87.81,87.99,28354499820.0
2008-10-16 03:00:00,88.0,88.03,87.8,87.9,28354499820.0
2008-10-16 03:15:00,87.91,88.03,87.83,87.94,28354499820.0
2008-10-16 03:30:00,87.93,88.09,87.89,87.99,28354499820.0
2008-10-16 03:45:00,88.0,88.28,87.97,88.27,28354499820.0
2008-10-16 04:00:00,88.26,88.61,88.22,88.54,28354499820.0
2008-10-16 04:15:00,88.53,88.6,88.24,88.27,28354499820.0
2008-10-16 04:30:00,88.28,88.47,88.22,88.38,28354499820.0
2008-10-16 04:45:00,88.37,88.54,88.34,88.37,26709899828.0
2008-10-16 05:00:00,88.36,88.48,88.27,88.41,16314300099.0
2008-10-16 05:15:00,88.4,88.46,88.19,88.21,12604200156.0
2008-10-16 05:30:00,88.16,88.19,87.89,88.12,8866500030.0
2008-10-16 05:45:00,88.13,88.18,88.0,88.07,9318500046.0
2008-10-16 06:00:00,88.08,88.14,87.8,87.85,18462500060.0
2008-10-16 06:15:00,87.88,87.89,87.71,87.73,22413000045.0
2008-10-16 06:30:00,87.74,87.76,87.27,87.34,22413000045.0
2008-10-16 06:45:00,87.35,87.63,87.33,87.58,22413000045.0
2008-10-16 07:00:00,87.59,87.89,87.55,87.63,22413000045.0
2008-10-16 07:15:00,87.64,87.71,87.47,87.55,22413000045.0
2008-10-16 07:30:00,87.56,87.6,87.18,87.33,22413000045.0
2008-10-16 07:45:00,87.34,87.53,87.31,87.39,22413000045.0
2008-10-16 08:00:00,87.41,87.61,87.23,87.26,22413000045.0
2008-10-16 08:15:00,87.27,87.56,87.19,87.54,22413000045.0
2008-10-16 08:30:00,87.53,87.59,87.42,87.55,22413000045.0
2008-10-16 08:45:00,87.56,87.64,87.45,87.61,22413000045.0
2008-10-16 09:00:00,87.62,87.82,87.56,87.68,22413000045.0
2008-10-16 09:15:00,87.69,88.08,87.68,88.01,22413000045.0
2008-10-16 09:30:00,88.02,88.22,87.89,88.14,22413000045.0
2008-10-16 09:45:00,88.13,88.14,87.92,88.09,22413000045.0
2008-10-16 10:00:00,88.1,88.53,88.1,88.34,22413000045.0
2008-10-16 10:15:00,88.35,88.44,88.21,88.3,22413000045.0
2008-10-16 10:30:00,88.31,88.46,88.21,88.3,22413000045.0
2008-10-16 10:45:00,88.29,88.44,88.27,88.35,22413000045.0
2008-10-16 11:00:00,88.34,88.47,88.27,88.4,22413000045.0
2008-10-16 11:15:00,88.39,88.55,88.33,88.38,22413000045.0
2008-10-16 11:30:00,88.37,88.45,88.27,88.27,22413000045.0
2008-10-16 11:45:00,88.28,88.41,88.24,88.26,22413000045.0
2008-10-16 12:00:00,88.27,88.49,88.21,88.33,22413000045.0
2008-10-16 12:15:00,88.32,88.45,88.23,88.4,22413000045.0
2008-10-16 12:30:00,88.39,88.59,88.28,88.52,22413000045.0
2008-10-16 12:45:00,88.51,88.57,88.43,88.55,22413000045.0
2008-10-16 13:00:00,88.56,88.83,88.4,88.82,22413000045.0
2008-10-16 13:15:00,88.83,89.26,88.82,89.15,22413000045.0
2008-10-16 13:30:00,89.14,89.23,89.0,89.07,22413000045.0
2008-10-16 13:45:00,89.06,89.06,88.78,88.82,22413000045.0
2008-10-16 14:00:00,88.81,88.95,88.76,88.84,22413000045.0
2008-10-16 14:15:00,88.85,89.06,88.8,88.82,22413000045.0
2008-10-16 14:30:00,88.83,89.35,88.8,89.29,22413000045.0
2008-10-16 14:45:00,89.3,89.56,89.22,89.26,22413000045.0
2008-10-16 15:00:00,89.27,89.32,88.96,89.0,22413000045.0
2008-10-16 15:15:00,88.99,89.26,88.92,89.26,22413000045.0
2008-10-16 15:30:00,89.25,89.42,88.94,89.21,22413000045.0
2008-10-16 15:45:00,89.2,89.39,88.91,89.11,22413000045.0
2008-10-16 16:00:00,89.12,89.16,88.63,88.72,22413000045.0
2008-10-16 16:15:00,88.71,88.78,88.49,88.75,22413000045.0
2008-10-16 16:30:00,88.74,88.83,88.6,88.76,22413000045.0
2008-10-16 16:45:00,88.75,88.83,88.61,88.77,22413000045.0
2008-10-16 17:00:00,88.76,88.8,88.52,88.56,22413000045.0
2008-10-16 17:15:00,88.57,88.71,88.48,88.55,22413000045.0
2008-10-16 17:30:00,88.56,88.66,88.43,88.51,22413000045.0
2008-10-16 17:45:00,88.52,88.71,88.47,88.63,22413000045.0
2008-10-16 18:00:00,88.61,88.74,88.54,88.73,22413000045.0
2008-10-16 18:15:00,88.71,89.08,88.59,88.8,22413000045.0
2008-10-16 18:30:00,88.79,88.85,88.6,88.67,22413000045.0
2008-10-16 18:45:00,88.68,88.79,88.52,88.53,22413000045.0
2008-10-16 19:00:00,88.52,88.7,88.51,88.57,22413000045.0
2008-10-16 19:15:00,88.56,88.75,88.56,88.66,22413000045.0
2008-10-16 19:30:00,88.67,88.68,88.45,88.54,22413000045.0
2008-10-16 19:45:00,88.55,88.74,88.53,88.64,22413000045.0
2008-10-16 20:00:00,88.65,88.68,88.51,88.53,22413000045.0
2008-10-16 20:15:00,88.54,88.63,88.5,88.61,22413000045.0
2008-10-16 20:30:00,88.62,88.7,88.57,88.62,22413000045.0
2008-10-16 20:45:00,88.63,88.98,88.6,88.86,22413000045.0
2008-10-16 21:00:00,88.87,89.46,88.77,89.42,22413000045.0
2008-10-16 21:15:00,89.38,89.45,88.95,89.0,22413000045.0
2008-10-16 21:30:00,88.99,89.13,88.81,89.07,22413000045.0
2008-10-16 21:45:00,89.06,89.29,89.05,89.28,22413000045.0
2008-10-16 22:00:00,89.27,89.4,89.18,89.31,23356599876.0
2008-10-16 22:15:00,89.3,89.4,89.27,89.35,24596999355.0
2008-10-16 22:30:00,89.34,89.37,89.15,89.3,23465499661.0
2008-10-16 22:45:00,89.29,89.35,89.22,89.23,3421499970.0
2008-10-16 23:00:00,89.24,89.42,89.24,89.4,15799199879.0
2008-10-16 23:15:00,89.39,89.55,89.34,89.54,15888100006.0
2008-10-16 23:30:00,89.52,89.64,89.46,89.51,24894000090.0
2008-10-16 23:45:00,89.53,89.59,89.49,89.555,28150799778.0
2008-10-17 00:00:00,89.56,89.58,89.45,89.48,20042600022.0
2008-10-17 00:15:00,89.485,89.505,89.24,89.25,17651199891.0
2008-10-17 00:30:00,89.25,89.28,89.13,89.13,27191600142.0
2008-10-17 00:45:00,89.12,89.36,89.0,89.33,23676000261.0
2008-10-17 01:00:00,89.32,89.51,89.28,89.51,20469800135.0
2008-10-17 01:15:00,89.53,89.57,89.41,89.44,6986100171.0
2008-10-17 01:30:00,89.42,89.49,89.11,89.24,16358399771.0
2008-10-17 01:45:00,89.23,89.38,89.21,89.37,16339899826.0
2008-10-17 02:00:00,89.38,89.76,89.36,89.7,22315500180.0
2008-10-17 02:15:00,89.71,89.74,89.59,89.73,22315500180.0
2008-10-17 02:30:00,89.74,89.74,89.44,89.48,22315500180.0
2008-10-17 02:45:00,89.47,89.65,89.4,89.55,22315500180.0
2008-10-17 03:00:00,89.56,89.72,89.52,89.57,22315500180.0
2008-10-17 03:15:00,89.58,89.6,89.36,89.36,22315500180.0
2008-10-17 03:30:00,89.37,89.54,89.11,89.18,22315500180.0
2008-10-17 03:45:00,89.17,89.38,89.15,89.35,22315500180.0
2008-10-17 04:00:00,89.36,89.44,89.28,89.43,22315500180.0
2008-10-17 04:15:00,89.44,89.44,89.32,89.34,22742300145.0
2008-10-17 04:30:00,89.35,89.4,89.3,89.36,18155700077.0
2008-10-17 04:45:00,89.35,89.35,89.25,89.26,19974299870.0
2008-10-17 05:00:00,89.25,89.32,89.18,89.22,16071399572.0
2008-10-17 05:15:00,89.23,89.36,89.21,89.32,21388199866.0
2008-10-17 05:30:00,89.31,89.32,89.24,89.25,25603400009.0
2008-10-17 05:45:00,89.26,89.315,89.24,89.28,20398299861.0
2008-10-17 06:00:00,89.29,89.33,89.25,89.275,12672900022.0
2008-10-17 06:15:00,89.28,89.46,89.26,89.43,16397400071.0
2008-10-17 06:30:00,89.44,89.55,89.4,89.44,14730000060.0
2008-10-17 06:45:00,89.45,89.55,89.41,89.49,17160700021.0
2008-10-17 07:00:00,89.48,89.64,89.435,89.46,18817500179.0
2008-10-17 07:15:00,89.47,89.54,89.38,89.4,17635500255.0
2008-10-17 07:30:00,89.39,89.42,89.19,89.2,17635500255.0
2008-10-17 07:45:00,89.21,89.26,89.11,89.15,17635500255.0
2008-10-17 08:00:00,89.16,89.29,89.13,89.2,17635500255.0
2008-10-17 08:15:00,89.19,89.3,89.17,89.29,17635500255.0
2008-10-17 08:30:00,89.28,89.39,89.18,89.19,17635500255.0
2008-10-17 08:45:00,89.18,89.33,89.13,89.27,17635500255.0
2008-10-17 09:00:00,89.3,89.32,89.11,89.21,17635500255.0
2008-10-17 09:15:00,89.17,89.32,89.17,89.19,17635500255.0
2008-10-17 09:30:00,89.16,89.28,89.09,89.23,16459800238.0
2008-10-17 09:45:00,89.2,89.28,88.87,88.93,17635500255.0
2008-10-17 10:00:00,88.96,89.04,88.81,89.01,17635500255.0
2008-10-17 10:15:00,89.03,89.05,88.91,89.0,17635500255.0
2008-10-17 10:30:00,88.99,89.22,88.99,89.22,17635500255.0
2008-10-17 10:45:00,89.2,89.23,88.945,89.03,22933900070.0
2008-10-17 11:00:00,89.035,89.135,88.94,88.985,26068300226.0
2008-10-17 11:15:00,88.98,88.98,88.645,88.69,24881199912.0
2008-10-17 11:30:00,88.685,88.76,88.6,88.64,24642199956.0
2008-10-17 11:45:00,88.63,88.74,88.56,88.615,27616099991.0
2008-10-17 12:00:00,88.61,88.76,88.57,88.64,27555099955.0
2008-10-17 12:15:00,88.64,88.815,88.57,88.64,26731500094.0
2008-10-17 12:30:00,88.66,88.795,88.58,88.765,25423000087.0
2008-10-17 12:45:00,88.775,88.8,88.52,88.67,25738700046.0
2008-10-17 13:00:00,88.66,88.79,88.605,88.67,22722300089.0
2008-10-17 13:15:00,88.68,88.85,88.61,88.84,16502999970.0
2008-10-17 13:30:00,88.83,88.97,88.79,88.9,16502999970.0
2008-10-17 13:45:00,88.91,89.15,88.87,89.13,16502999970.0
2008-10-17 14:00:00,89.14,89.19,89.05,89.09,16502999970.0
2008-10-17 14:15:00,89.1,89.13,88.98,89.01,16502999970.0
2008-10-17 14:30:00,89.0,89.08,88.82,88.98,16502999970.0
2008-10-17 14:45:00,88.97,89.22,88.91,89.18,16502999970.0
2008-10-17 15:00:00,89.17,89.19,89.0,89.08,16502999970.0
2008-10-17 15:15:00,89.07,89.23,88.98,89.06,16502999970.0
2008-10-17 15:30:00,89.05,89.37,88.94,89.32,16502999970.0
2008-10-17 15:45:00,89.33,89.46,89.29,89.43,16502999970.0
2008-10-17 16:00:00,89.41,89.51,89.17,89.21,16502999970.0
2008-10-17 16:15:00,89.2,89.31,89.05,89.15,16502999970.0
2008-10-17 16:30:00,89.16,89.21,89.01,89.21,16502999970.0
2008-10-17 16:45:00,89.2,89.45,89.18,89.42,16502999970.0
2008-10-17 17:00:00,89.43,89.79,89.37,89.78,16502999970.0
2008-10-17 17:15:00,89.79,89.79,89.49,89.51,16502999970.0
2008-10-17 17:30:00,89.5,89.6,89.34,89.4,16502999970.0
2008-10-17 17:45:00,89.39,89.45,89.27,89.4,16502999970.0
2008-10-17 18:00:00,89.39,89.47,89.31,89.35,16502999970.0
2008-10-17 18:15:00,89.36,89.4,89.28,89.32,23221500042.0
2008-10-17 18:30:00,89.31,89.41,89.22,89.27,27700500090.0
2008-10-17 18:45:00,89.26,89.42,89.17,89.41,27700500090.0
2008-10-17 19:00:00,89.4,89.6,89.36,89.48,27700500090.0
2008-10-17 19:15:00,89.47,89.68,89.37,89.58,27700500090.0
2008-10-17 19:30:00,89.59,89.7,89.55,89.64,27700500090.0
2008-10-17 19:45:00,89.65,89.73,89.54,89.63,27700500090.0
2008-10-17 20:00:00,89.62,89.76,89.57,89.63,27700500090.0
2008-10-17 20:15:00,89.62,89.66,89.51,89.63,27700500090.0
2008-10-17 20:30:00,89.64,89.73,89.36,89.47,27700500090.0
2008-10-17 20:45:00,89.46,89.66,89.33,89.61,27700500090.0
2008-10-17 21:00:00,89.62,89.75,89.47,89.6,27700500090.0
2008-10-17 21:15:00,89.59,89.63,89.27,89.39,27700500090.0
2008-10-17 21:30:00,89.41,89.49,89.27,89.4,28635699656.0
2008-10-17 21:45:00,89.41,89.43,89.17,89.19,28190299623.0
2008-10-17 22:00:00,89.195,89.4,89.19,89.355,9169500014.0
2008-10-17 22:15:00,89.36,89.43,89.25,89.41,23746399985.0
2008-10-17 22:30:00,89.42,89.47,89.34,89.37,16152900151.0
2008-10-17 22:45:00,89.38,89.46,89.31,89.39,12547299944.0
2008-10-19 23:15:00,89.41,89.54,89.355,89.39,268600000.0
2008-10-19 23:30:00,89.39,89.46,89.36,89.45,2599199982.0
2008-10-19 23:45:00,89.4,89.43,89.375,89.41,4768298002.0
2008-10-20 00:00:00,89.37,89.48,89.33,89.33,22994599646.0
2008-10-20 00:15:00,89.34,89.37,89.205,89.305,14447799839.0
2008-10-20 00:30:00,89.3,89.33,89.25,89.305,7106400069.0
2008-10-20 00:45:00,89.31,89.34,89.26,89.26,19019300418.0
2008-10-20 01:00:00,89.25,89.385,89.21,89.34,18166100155.0
2008-10-20 01:15:00,89.34,89.39,89.26,89.27,15794000060.0
2008-10-20 01:30:00,89.28,89.41,89.275,89.39,24584000075.0
2008-10-20 01:45:00,89.38,89.47,89.32,89.42,19818000408.0
2008-10-20 02:00:00,89.41,89.47,89.37,89.415,14208000210.0
2008-10-20 02:15:00,89.39,89.51,89.39,89.43,27116000092.0
2008-10-20 02:30:00,89.48,89.67,89.43,89.63,29915999910.0
2008-10-20 02:45:00,89.62,89.82,89.57,89.71,29915999910.0
2008-10-20 03:00:00,89.72,89.82,89.6,89.72,29915999910.0
2008-10-20 03:15:00,89.71,89.76,89.64,89.75,29476799883.0
2008-10-20 03:30:00,89.74,89.77,89.66,89.67,23833599513.0
2008-10-20 03:45:00,89.66,89.71,89.6,89.63,14316400005.0
2008-10-20 04:00:00,89.64,89.69,89.44,89.48,18180000120.0
2008-10-20 04:15:00,89.47,89.515,89.45,89.495,17893300085.0
2008-10-20 04:30:00,89.495,89.505,89.35,89.38,21856000237.0
2008-10-20 04:45:00,89.39,89.505,89.37,89.45,24831100143.0
2008-10-20 05:00:00,89.46,89.615,89.45,89.595,30568100174.0
2008-10-20 05:15:00,89.6,89.63,89.54,89.55,8939099950.0
2008-10-20 05:30:00,89.56,89.72,89.55,89.63,18337000001.0
2008-10-20 05:45:00,89.62,89.72,89.51,89.65,29158299901.0
2008-10-20 06:00:00,89.64,89.77,89.59,89.75,30108200098.0
2008-10-20 06:15:00,89.73,89.86,89.7,89.81,31009500285.0
2008-10-20 06:30:00,89.8,90.02,89.73,89.96,24502199997.0
2008-10-20 06:45:00,89.97,90.13,89.86,90.1,18957000300.0
2008-10-20 07:00:00,90.11,90.17,89.92,89.93,18957000300.0
2008-10-20 07:15:00,89.94,90.03,89.79,89.82,18251800048.0
2008-10-20 07:30:00,89.83,89.91,89.72,89.83,21535499805.0
2008-10-20 07:45:00,89.82,89.87,89.75,89.78,21535499805.0
2008-10-20 08:00:00,89.77,90.07,89.68,90.06,21535499805.0
2008-10-20 08:15:00,90.05,90.11,89.89,89.91,21535499805.0
2008-10-20 08:30:00,89.92,90.05,89.91,90.0,21535499805.0
2008-10-20 08:45:00,90.01,90.31,89.97,90.27,21535499805.0
2008-10-20 09:00:00,90.3,90.34,89.93,89.95,21535499805.0
2008-10-20 09:15:00,89.96,90.08,89.9,89.92,21535499805.0
2008-10-20 09:30:00,89.91,90.11,89.9,90.01,21535499805.0
2008-10-20 09:45:00,90.0,90.08,89.92,89.96,21535499805.0
2008-10-20 10:00:00,89.97,89.98,89.84,89.93,21535499805.0
2008-10-20 10:15:00,89.92,89.93,89.71,89.77,21535499805.0
2008-10-20 10:30:00,89.76,89.9,89.74,89.9,21535499805.0
2008-10-20 10:45:00,89.89,89.9,89.69,89.8,21535499805.0
2008-10-20 11:00:00,89.81,89.91,89.78,89.89,21535499805.0
2008-10-20 11:15:00,89.9,89.99,89.85,89.89,21535499805.0
2008-10-20 11:30:00,89.88,89.99,89.78,89.79,21535499805.0
2008-10-20 11:45:00,89.78,89.86,89.73,89.78,21535499805.0
2008-10-20 12:00:00,89.77,89.88,89.76,89.81,21535499805.0
2008-10-20 12:15:00,89.82,89.82,89.68,89.69,21535499805.0
2008-10-20 12:30:00,89.68,89.72,89.58,89.67,21535499805.0
2008-10-20 12:45:00,89.68,89.77,89.54,89.63,21535499805.0
2008-10-20 13:00:00,89.61,89.66,89.32,89.34,25450399975.0
2008-10-20 13:15:00,89.35,89.38,89.12,89.225,22917000021.0
2008-10-20 13:30:00,89.21,89.375,89.16,89.375,28031799783.0
2008-10-20 13:45:00,89.38,89.405,89.18,89.305,23042999970.0
2008-10-20 14:00:00,89.29,89.36,89.19,89.195,24656099905.0
2008-10-20 14:15:00,89.19,89.33,89.155,89.195,26653499916.0
2008-10-20 14:30:00,89.18,89.245,89.09,89.15,28353999881.0
2008-10-20 14:45:00,89.14,89.23,89.11,89.19,25268999895.0
2008-10-20 15:00:00,89.19,89.21,88.98,88.99,28532299958.0
2008-10-20 15:15:00,88.98,89.09,88.73,88.8,28548499980.0
2008-10-20 15:30:00,88.81,88.83,88.47,88.64,28516499895.0
2008-10-20 15:45:00,88.63,88.84,88.59,88.79,28516499895.0
2008-10-20 16:00:00,88.81,88.98,88.63,88.65,28516499895.0
2008-10-20 16:15:00,88.67,88.73,88.51,88.53,28516499895.0
2008-10-20 16:30:00,88.54,88.59,88.43,88.59,28516499895.0
2008-10-20 16:45:00,88.58,88.64,88.11,88.19,28516499895.0
2008-10-20 17:00:00,88.2,88.28,88.1,88.185,30559099951.0
2008-10-20 17:15:00,88.18,88.47,88.17,88.25,29609899792.0
2008-10-20 17:30:00,88.27,88.37,88.13,88.32,28687499800.0
2008-10-20 17:45:00,88.32,88.42,88.21,88.375,29874499715.0
2008-10-20 18:00:00,88.37,88.44,88.26,88.335,21126700005.0
2008-10-20 18:15:00,88.33,88.42,88.205,88.245,21543300005.0
2008-10-20 18:30:00,88.24,88.355,88.215,88.275,20975300049.0
2008-10-20 18:45:00,88.275,88.32,88.21,88.265,15287300028.0
2008-10-20 19:00:00,88.265,88.31,88.19,88.25,15246400043.0
2008-10-20 19:15:00,88.25,88.31,88.21,88.26,15473200055.0
2008-10-20 19:30:00,88.26,88.345,88.205,88.3,19063400164.0
2008-10-20 19:45:00,88.295,88.395,88.23,88.33,18605700137.0
2008-10-20 20:00:00,88.33,88.415,88.25,88.375,19052800235.0
2008-10-20 20:15:00,88.375,88.385,88.27,88.335,18840500271.0
2008-10-20 20:30:00,88.335,88.39,88.315,88.34,17283900107.0
2008-10-20 20:45:00,88.335,88.455,88.32,88.455,16407900103.0
2008-10-20 21:00:00,88.45,88.565,88.36,88.405,20682000183.0
2008-10-20 21:15:00,88.405,88.425,88.305,88.31,16667000101.0
2008-10-20 21:30:00,88.31,88.355,88.27,88.315,14886000072.0
2008-10-20 21:45:00,88.315,88.45,88.305,88.43,11747300069.0
2008-10-20 22:00:00,88.43,88.51,88.375,88.51,15406500047.0
2008-10-20 22:15:00,88.505,88.655,88.475,88.605,13072800010.0
2008-10-20 22:30:00,88.61,88.63,88.51,88.57,9215999986.0
2008-10-20 22:45:00,88.575,88.64,88.465,88.615,6748499989.0
2008-10-20 23:00:00,88.59,88.77,88.53,88.73,10245499935.0
2008-10-20 23:15:00,88.72,88.85,88.66,88.67,7908099894.0
2008-10-20 23:30:00,88.675,88.87,88.66,88.75,15646999958.0
2008-10-20 23:45:00,88.75,88.765,88.69,88.72,12021199965.0
2008-10-21 00:00:00,88.72,88.735,88.67,88.715,18215499845.0
2008-10-21 00:15:00,88.7,88.785,88.69,88.74,13859800006.0
2008-10-21 00:30:00,88.76,88.765,88.695,88.695,8034500013.0
2008-10-21 00:45:00,88.705,88.73,88.44,88.59,27624300142.0
2008-10-21 01:00:00,88.58,88.675,88.57,88.64,22774799958.0
2008-10-21 01:15:00,88.65,88.65,88.52,88.625,13867200195.0
2008-10-21 01:30:00,88.63,88.69,88.53,88.62,23075200047.0
2008-10-21 01:45:00,88.63,88.82,88.61,88.82,26075600258.0
2008-10-21 02:00:00,88.83,88.88,88.72,88.8,25314000405.0
2008-10-21 02:15:00,88.79,88.83,88.73,88.73,11159200053.0
2008-10-21 02:30:00,88.74,88.76,88.38,88.51,6011999925.0
2008-10-21 02:45:00,88.52,88.56,88.39,88.54,6011999925.0
2008-10-21 03:00:00,88.53,88.57,88.33,88.35,6011999925.0
2008-10-21 03:15:00,88.36,88.46,88.3,88.35,6011999925.0
2008-10-21 03:30:00,88.36,88.48,88.35,88.41,19938999825.0
2008-10-21 03:45:00,88.415,88.43,88.29,88.35,15653499971.0
2008-10-21 04:00:00,88.36,88.49,88.34,88.47,14849999985.0
2008-10-21 04:15:00,88.48,88.48,88.35,88.42,19284799834.0
2008-10-21 04:30:00,88.43,88.59,88.38,88.54,22172999820.0
2008-10-21 04:45:00,88.55,88.58,88.51,88.52,18137800001.0
2008-10-21 05:00:00,88.545,88.56,88.42,88.42,7311700003.0
2008-10-21 05:15:00,88.41,88.46,88.34,88.435,6681000255.0
2008-10-21 05:30:00,88.44,88.5,88.41,88.45,14420799989.0
2008-10-21 05:45:00,88.44,88.47,88.42,88.45,11237200021.0
2008-10-21 06:00:00,88.455,88.475,88.39,88.39,15836799827.0
2008-10-21 06:15:00,88.4,88.44,88.3,88.36,26914799926.0
2008-10-21 06:30:00,88.35,88.43,88.26,88.36,29084399925.0
2008-10-21 06:45:00,88.35,88.39,88.27,88.29,17111599752.0
2008-10-21 07:00:00,88.31,88.42,88.3,88.34,30772000030.0
2008-10-21 07:15:00,88.33,88.34,88.14,88.21,24149800237.0
2008-10-21 07:30:00,88.2,88.295,88.16,88.19,26457199767.0
2008-10-21 07:45:00,88.2,88.27,88.06,88.21,28567499715.0
2008-10-21 08:00:00,88.22,88.22,88.03,88.13,28567499715.0
2008-10-21 08:15:00,88.12,88.23,88.09,88.21,28567499715.0
2008-10-21 08:30:00,88.2,88.29,87.97,88.11,28567499715.0
2008-10-21 08:45:00,88.1,88.12,87.62,87.89,28567499715.0
2008-10-21 09:00:00,87.88,87.93,87.71,87.86,28567499715.0
2008-10-21 09:15:00,87.87,87.91,87.73,87.74,28567499715.0
2008-10-21 09:30:00,87.73,87.83,87.65,87.74,28567499715.0
2008-10-21 09:45:00,87.73,87.81,87.56,87.81,28567499715.0
2008-10-21 10:00:00,87.82,87.9,87.74,87.85,28567499715.0
2008-10-21 10:15:00,87.84,87.88,87.59,87.6,28567499715.0
2008-10-21 10:30:00,87.61,87.7,87.55,87.64,28567499715.0
2008-10-21 10:45:00,87.65,87.71,87.59,87.7,28567499715.0
2008-10-21 11:00:00,87.71,87.91,87.69,87.83,28567499715.0
2008-10-21 11:15:00,87.84,87.99,87.82,87.95,28567499715.0
2008-10-21 11:30:00,87.94,87.95,87.73,87.81,28567499715.0
2008-10-21 11:45:00,87.82,87.95,87.8,87.87,28567499715.0
2008-10-21 12:00:00,87.86,87.95,87.79,87.82,28567499715.0
2008-10-21 12:15:00,87.81,87.85,87.71,87.82,28567499715.0
2008-10-21 12:30:00,87.81,87.9,87.75,87.86,28567499715.0
2008-10-21 12:45:00,87.85,87.86,87.69,87.72,28567499715.0
2008-10-21 13:00:00,87.73,87.73,87.54,87.6,28567499715.0
2008-10-21 13:15:00,87.59,87.65,87.54,87.56,28567499715.0
2008-10-21 13:30:00,87.54,87.58,87.39,87.51,28567499715.0
2008-10-21 13:45:00,87.5,87.68,87.43,87.55,28567499715.0
2008-10-21 14:00:00,87.56,87.62,87.38,87.38,28567499715.0
2008-10-21 14:15:00,87.37,87.62,87.37,87.57,28567499715.0
2008-10-21 14:30:00,87.56,87.6,87.42,87.49,28567499715.0
2008-10-21 14:45:00,87.48,87.49,87.12,87.19,28567499715.0
2008-10-21 15:00:00,87.2,87.35,87.17,87.29,28567499715.0
2008-10-21 15:15:00,87.28,87.52,87.25,87.49,28567499715.0
2008-10-21 15:30:00,87.5,87.66,87.44,87.6,28567499715.0
2008-10-21 15:45:00,87.61,87.61,87.43,87.47,28567499715.0
2008-10-21 16:00:00,87.48,87.67,87.43,87.54,28567499715.0
2008-10-21 16:15:00,87.53,87.72,87.52,87.65,28567499715.0
2008-10-21 16:30:00,87.64,87.65,87.45,87.52,27996299751.0
2008-10-21 16:45:00,87.525,87.53,87.37,87.42,26795999760.0
2008-10-21 17:00:00,87.43,87.46,87.305,87.36,27893999763.0
2008-10-21 17:15:00,87.37,87.42,87.16,87.19,25851299884.0
2008-10-21 17:30:00,87.2,87.27,87.05,87.08,24776999820.0
2008-10-21 17:45:00,87.07,87.08,86.62,86.7,24776999820.0
2008-10-21 18:00:00,86.69,86.85,86.6,86.63,24776999820.0
2008-10-21 18:15:00,86.62,86.89,86.48,86.81,24776999820.0
2008-10-21 18:30:00,86.82,86.96,86.81,86.89,24776999820.0
2008-10-21 18:45:00,86.88,86.95,86.81,86.94,24776999820.0
2008-10-21 19:00:00,86.93,86.99,86.78,86.79,24776999820.0
2008-10-21 19:15:00,86.8,86.97,86.79,86.86,24776999820.0
2008-10-21 19:30:00,86.84,87.02,86.81,86.9,24776999820.0
2008-10-21 19:45:00,86.91,86.93,86.67,86.78,24776999820.0
2008-10-21 20:00:00,86.79,86.88,86.75,86.82,24776999820.0
2008-10-21 20:15:00,86.83,87.09,86.83,87.08,24776999820.0
2008-10-21 20:30:00,87.09,87.19,86.95,87.18,24776999820.0
2008-10-21 20:45:00,87.19,87.51,87.12,87.47,24776999820.0
2008-10-21 21:00:00,87.48,87.64,87.34,87.35,24776999820.0
2008-10-21 21:15:00,87.34,87.47,87.14,87.14,24776999820.0
2008-10-21 21:30:00,87.13,87.24,87.03,87.08,24776999820.0
2008-10-21 21:45:00,87.09,87.09,86.83,86.93,24776999820.0
2008-10-21 22:00:00,86.92,87.05,86.73,86.85,24776999820.0
2008-10-21 22:15:00,86.84,87.03,86.83,87.03,25731799840.0
2008-10-21 22:30:00,87.02,87.15,87.02,87.09,31937999970.0
2008-10-21 22:45:00,87.1,87.12,86.9,87.0,25842599976.0
2008-10-21 23:00:00,86.98,87.01,86.835,86.91,13416500006.0
2008-10-21 23:15:00,86.91,87.09,86.86,87.055,23802600164.0
2008-10-21 23:30:00,87.04,87.23,86.94,87.18,12485499826.0
2008-10-21 23:45:00,87.18,87.23,86.98,87.06,28165200222.0
2008-10-22 00:00:00,87.06,87.19,87.03,87.17,30921999872.0
2008-10-22 00:15:00,87.16,87.315,87.12,87.28,30940799825.0
2008-10-22 00:30:00,87.295,87.35,87.25,87.26,9950600090.0
2008-10-22 00:45:00,87.27,87.275,86.99,87.02,12612699959.0
2008-10-22 01:00:00,87.01,87.195,86.9,87.19,8423999910.0
2008-10-22 01:15:00,87.21,87.26,87.04,87.07,15080799887.0
2008-10-22 01:30:00,87.08,87.12,86.93,86.99,23129599779.0
2008-10-22 01:45:00,86.98,87.0,86.61,86.74,26687999745.0
2008-10-22 02:00:00,86.75,86.82,86.64,86.79,26687999745.0
2008-10-22 02:15:00,86.8,86.8,86.64,86.72,26687999745.0
2008-10-22 02:30:00,86.71,86.9,86.66,86.9,26687999745.0
2008-10-22 02:45:00,86.91,86.99,86.79,86.91,26687999745.0
2008-10-22 03:00:00,86.9,86.9,86.72,86.79,26687999745.0
2008-10-22 03:15:00,86.78,86.8,86.61,86.67,24892600129.0
2008-10-22 03:30:00,86.69,86.85,86.69,86.79,23002100221.0
2008-10-22 03:45:00,86.78,86.9,86.77,86.83,14652000045.0
2008-10-22 04:00:00,86.82,86.9,86.79,86.84,14652000045.0
2008-10-22 04:15:00,86.83,86.84,86.49,86.56,14652000045.0
2008-10-22 04:30:00,86.57,86.68,86.53,86.66,14652000045.0
2008-10-22 04:45:00,86.65,86.7,86.61,86.62,16467000045.0
2008-10-22 05:00:00,86.61,86.69,86.6,86.6,21841200027.0
2008-10-22 05:15:00,86.59,86.62,86.4,86.4,19012500000.0
2008-10-22 05:30:00,86.41,86.54,86.17,86.23,19012500000.0
2008-10-22 05:45:00,86.24,86.35,86.13,86.13,19012500000.0
2008-10-22 06:00:00,86.14,86.19,86.01,86.05,19012500000.0
2008-10-22 06:15:00,86.04,86.09,85.46,85.63,19012500000.0
2008-10-22 06:30:00,85.62,85.95,85.39,85.94,19012500000.0
2008-10-22 06:45:00,85.96,85.97,85.68,85.72,19012500000.0
2008-10-22 07:00:00,85.73,86.11,85.71,86.02,19012500000.0
2008-10-22 07:15:00,86.01,86.06,85.72,85.77,19012500000.0
2008-10-22 07:30:00,85.78,85.83,85.38,85.46,19012500000.0
2008-10-22 07:45:00,85.45,85.75,85.42,85.68,19012500000.0
2008-10-22 08:00:00,85.67,85.79,85.31,85.31,19012500000.0
2008-10-22 08:15:00,85.3,85.37,85.17,85.2,19012500000.0
2008-10-22 08:30:00,85.19,85.52,85.08,85.43,19012500000.0
2008-10-22 08:45:00,85.44,85.46,85.28,85.4,19012500000.0
2008-10-22 09:00:00,85.39,85.68,85.33,85.57,19012500000.0
2008-10-22 09:15:00,85.56,85.61,85.2,85.22,17745000000.0
2008-10-22 09:30:00,85.21,85.23,84.62,84.95,19012500000.0
2008-10-22 09:45:00,84.94,85.17,84.84,85.13,19012500000.0
2008-10-22 10:00:00,85.11,85.15,84.82,84.85,19012500000.0
2008-10-22 10:15:00,84.86,85.02,84.83,84.89,19012500000.0
2008-10-22 10:30:00,84.88,85.37,84.85,85.33,19012500000.0
2008-10-22 10:45:00,85.31,85.36,85.07,85.1,19012500000.0
2008-10-22 11:00:00,85.09,85.36,85.08,85.29,19012500000.0
2008-10-22 11:15:00,85.3,85.38,85.15,85.17,19012500000.0
2008-10-22 11:30:00,85.19,85.21,84.98,85.02,19012500000.0
2008-10-22 11:45:00,85.03,85.12,84.92,84.97,19012500000.0
2008-10-22 12:00:00,84.96,85.1,84.9,85.01,19012500000.0
2008-10-22 12:15:00,85.02,85.07,84.81,84.83,19012500000.0
2008-10-22 12:30:00,84.82,84.85,84.59,84.73,19012500000.0
2008-10-22 12:45:00,84.72,84.75,84.58,84.69,19012500000.0
2008-10-22 13:00:00,84.68,84.8,84.45,84.45,19012500000.0
2008-10-22 13:15:00,84.46,84.63,84.33,84.61,19012500000.0
2008-10-22 13:30:00,84.62,84.86,84.42,84.73,19012500000.0
2008-10-22 13:45:00,84.74,84.78,84.6,84.64,19012500000.0
2008-10-22 14:00:00,84.63,84.74,84.56,84.61,19012500000.0
2008-10-22 14:15:00,84.6,85.28,84.58,85.24,19012500000.0
2008-10-22 14:30:00,85.25,85.28,84.99,85.02,19012500000.0
2008-10-22 14:45:00,85.03,85.03,84.75,84.8,19012500000.0
2008-10-22 15:00:00,84.82,84.94,84.75,84.87,19012500000.0
2008-10-22 15:15:00,84.88,85.05,84.85,85.03,19012500000.0
2008-10-22 15:30:00,85.04,85.24,84.93,85.24,19012500000.0
2008-10-22 15:45:00,85.25,85.28,84.75,84.79,19012500000.0
2008-10-22 16:00:00,84.78,84.89,84.42,84.6,19012500000.0
2008-10-22 16:15:00,84.61,84.87,84.51,84.66,19012500000.0
2008-10-22 16:30:00,84.67,85.18,84.62,85.13,19012500000.0
2008-10-22 16:45:00,85.14,85.28,85.0,85.16,19012500000.0
2008-10-22 17:00:00,85.17,85.22,84.91,85.15,19012500000.0
2008-10-22 17:15:00,85.14,85.19,84.81,84.89,19012500000.0
2008-10-22 17:30:00,84.88,84.91,84.46,84.7,19012500000.0
2008-10-22 17:45:00,84.69,84.85,84.56,84.57,19012500000.0
2008-10-22 18:00:00,84.58,84.66,84.49,84.59,19012500000.0
2008-10-22 18:15:00,84.58,84.9,84.57,84.87,19012500000.0
2008-10-22 18:30:00,84.88,84.92,84.69,84.84,19012500000.0
2008-10-22 18:45:00,84.85,84.99,84.72,84.98,19012500000.0
2008-10-22 19:00:00,84.97,84.97,84.58,84.68,19012500000.0
2008-10-22 19:15:00,84.67,84.82,84.63,84.75,19012500000.0
2008-10-22 19:30:00,84.76,84.76,84.55,84.55,19012500000.0
2008-10-22 19:45:00,84.56,84.61,84.36,84.52,19012500000.0
2008-10-22 20:00:00,84.51,84.52,84.33,84.42,19012500000.0
2008-10-22 20:15:00,84.43,84.66,84.41,84.55,19012500000.0
2008-10-22 20:30:00,84.54,84.59,84.42,84.42,19012500000.0
2008-10-22 20:45:00,84.41,84.51,84.33,84.43,19012500000.0
2008-10-22 21:00:00,84.44,84.46,84.27,84.29,19012500000.0
2008-10-22 21:15:00,84.3,84.3,83.81,83.88,19012500000.0
2008-10-22 21:30:00,83.87,83.93,83.74,83.88,19012500000.0
2008-10-22 21:45:00,83.87,84.09,83.85,83.97,19012500000.0
2008-10-22 22:00:00,83.98,84.18,83.83,84.16,19012500000.0
2008-10-22 22:15:00,84.17,84.23,84.06,84.17,19012500000.0
2008-10-22 22:30:00,84.18,84.28,84.03,84.04,12555899896.0
2008-10-22 22:45:00,84.05,84.05,83.92,83.94,7483799937.0
2008-10-22 23:00:00,83.955,83.965,83.785,83.94,12763000087.0
2008-10-22 23:15:00,83.93,84.12,83.88,84.08,25450999952.0
2008-10-22 23:30:00,84.07,84.165,84.01,84.07,17927599991.0
2008-10-22 23:45:00,84.06,84.16,83.91,84.13,22172800007.0
2008-10-23 00:00:00,84.11,84.29,84.03,84.04,27671899734.0
2008-10-23 00:15:00,84.03,84.05,83.73,83.82,16582500000.0
2008-10-23 00:30:00,83.83,83.91,83.79,83.84,16582500000.0
2008-10-23 00:45:00,83.83,84.02,83.83,83.99,16582500000.0
2008-10-23 01:00:00,84.0,84.08,83.56,83.69,16582500000.0
2008-10-23 01:15:00,83.7,83.79,83.38,83.39,24409899424.0
2008-10-23 01:30:00,83.38,83.7,83.38,83.65,30911998920.0
2008-10-23 01:45:00,83.66,83.87,83.64,83.83,30911998920.0
2008-10-23 02:00:00,83.82,84.37,83.73,83.9,30911998920.0
2008-10-23 02:15:00,83.91,84.2,83.89,83.92,22482399408.0
2008-10-23 02:30:00,83.93,83.94,83.62,83.69,15106499835.0
2008-10-23 02:45:00,83.68,84.01,83.67,83.86,15106499835.0
2008-10-23 03:00:00,83.87,84.02,83.83,84.0,15106499835.0
2008-10-23 03:15:00,83.99,84.14,83.99,84.04,15106499835.0
2008-10-23 03:30:00,84.05,84.19,84.03,84.12,15106499835.0
2008-10-23 03:45:00,84.11,84.19,83.93,84.0,15106499835.0
2008-10-23 04:00:00,83.99,84.02,83.9,83.99,21151299587.0
2008-10-23 04:15:00,83.99,84.0,83.78,83.82,30832300350.0
2008-10-23 04:30:00,83.81,83.89,83.74,83.865,31146000420.0
2008-10-23 04:45:00,83.86,83.93,83.63,83.63,31302000570.0
2008-10-23 05:00:00,83.64,83.72,83.54,83.63,31302000570.0
2008-10-23 05:15:00,83.64,83.65,83.55,83.6,31364100723.0
2008-10-23 05:30:00,83.59,83.6,83.44,83.46,31405500825.0
2008-10-23 05:45:00,83.44,83.49,83.03,83.11,31405500825.0
2008-10-23 06:00:00,83.12,83.24,83.1,83.1,31405500825.0
2008-10-23 06:15:00,83.09,83.36,83.09,83.36,31405500825.0
2008-10-23 06:30:00,83.35,83.58,83.27,83.5,31405500825.0
2008-10-23 06:45:00,83.49,83.64,83.36,83.54,26756700649.0
2008-10-23 07:00:00,83.55,83.63,83.3,83.5,22689000495.0
2008-10-23 07:15:00,83.49,83.56,83.38,83.53,22689000495.0
2008-10-23 07:30:00,83.52,83.55,83.4,83.5,22689000495.0
2008-10-23 07:45:00,83.49,83.91,83.48,83.89,20047499925.0
2008-10-23 08:00:00,83.9,83.91,83.68,83.8,20047499925.0
2008-10-23 08:15:00,83.81,83.93,83.76,83.9,20047499925.0
2008-10-23 08:30:00,83.91,84.31,83.91,84.02,20047499925.0
2008-10-23 08:45:00,84.01,84.05,83.72,83.91,20047499925.0
2008-10-23 09:00:00,83.9,84.02,83.76,83.87,20047499925.0
2008-10-23 09:15:00,83.88,83.89,83.32,83.42,20047499925.0
2008-10-23 09:30:00,83.43,83.6,83.41,83.54,20047499925.0
2008-10-23 09:45:00,83.53,83.85,83.53,83.76,20047499925.0
2008-10-23 10:00:00,83.77,83.88,83.58,83.81,20047499925.0
2008-10-23 10:15:00,83.8,83.81,83.6,83.71,20047499925.0
2008-10-23 10:30:00,83.72,84.2,83.69,84.07,20047499925.0
2008-10-23 10:45:00,84.08,84.08,83.78,83.82,20047499925.0
2008-10-23 11:00:00,83.81,83.88,83.66,83.81,20047499925.0
2008-10-23 11:15:00,83.8,83.85,83.64,83.77,20047499925.0
2008-10-23 11:30:00,83.78,83.86,83.69,83.81,20047499925.0
2008-10-23 11:45:00,83.82,83.98,83.65,83.76,20047499925.0
2008-10-23 12:00:00,83.75,83.83,83.64,83.71,20047499925.0
2008-10-23 12:15:00,83.72,83.78,83.68,83.78,20047499925.0
2008-10-23 12:30:00,83.77,83.78,83.4,83.42,20047499925.0
2008-10-23 12:45:00,83.43,83.61,83.36,83.43,20047499925.0
2008-10-23 13:00:00,83.42,83.58,83.33,83.53,20047499925.0
2008-10-23 13:15:00,83.52,83.61,83.45,83.6,20047499925.0
2008-10-23 13:30:00,83.61,83.61,83.38,83.39,20047499925.0
2008-10-23 13:45:00,83.4,83.53,83.09,83.11,20047499925.0
2008-10-23 14:00:00,83.1,83.31,83.08,83.3,20047499925.0
2008-10-23 14:15:00,83.31,83.35,82.91,83.07,20047499925.0
2008-10-23 14:30:00,83.08,83.28,82.84,83.23,20047499925.0
2008-10-23 14:45:00,83.24,83.64,83.15,83.55,20047499925.0
2008-10-23 15:00:00,83.56,83.63,83.23,83.25,20047499925.0
2008-10-23 15:15:00,83.26,83.32,83.09,83.11,20047499925.0
2008-10-23 15:30:00,83.12,83.5,83.12,83.39,20047499925.0
2008-10-23 15:45:00,83.4,83.43,83.16,83.38,20047499925.0
2008-10-23 16:00:00,83.37,83.6,83.33,83.52,20047499925.0
2008-10-23 16:15:00,83.51,83.52,83.11,83.32,20047499925.0
2008-10-23 16:30:00,83.31,83.68,83.3,83.65,20047499925.0
2008-10-23 16:45:00,83.66,83.98,83.59,83.92,20047499925.0
2008-10-23 17:00:00,83.91,84.0,83.78,83.96,20047499925.0
2008-10-23 17:15:00,83.97,84.05,83.75,83.78,20047499925.0
2008-10-23 17:30:00,83.79,84.05,83.76,83.85,20047499925.0
2008-10-23 17:45:00,83.84,84.0,83.8,83.92,20047499925.0
2008-10-23 18:00:00,83.93,83.96,83.52,83.6,23826899945.0
2008-10-23 18:15:00,83.59,83.64,83.37,83.4,30450000075.0
2008-10-23 18:30:00,83.39,83.51,83.19,83.37,30450000075.0
2008-10-23 18:45:00,83.36,83.5,83.26,83.28,30450000075.0
2008-10-23 19:00:00,83.29,83.48,83.26,83.28,30450000075.0
2008-10-23 19:15:00,83.29,83.45,83.2,83.37,30450000075.0
2008-10-23 19:30:00,83.36,83.36,82.97,83.14,30450000075.0
2008-10-23 19:45:00,83.13,83.24,83.11,83.21,30450000075.0
2008-10-23 20:00:00,83.22,83.31,82.98,83.15,30450000075.0
2008-10-23 20:15:00,83.14,83.21,83.01,83.16,30450000075.0
2008-10-23 20:30:00,83.17,83.22,82.97,83.03,30450000075.0
2008-10-23 20:45:00,83.04,83.07,82.63,82.85,30450000075.0
2008-10-23 21:00:00,82.84,83.21,82.7,83.19,30450000075.0
2008-10-23 21:15:00,83.18,83.18,82.94,83.09,30450000075.0
2008-10-23 21:30:00,83.1,83.28,82.97,83.25,30450000075.0
2008-10-23 21:45:00,83.26,83.52,83.14,83.42,30450000075.0
2008-10-23 22:00:00,83.43,83.66,83.33,83.65,30450000075.0
2008-10-23 22:15:00,83.66,84.0,83.66,83.91,30450000075.0
2008-10-23 22:30:00,83.9,83.92,83.79,83.835,30450000075.0
2008-10-23 22:45:00,83.84,83.97,83.81,83.96,7762099995.0
2008-10-23 23:00:00,83.99,84.67,83.99,84.56,20418000283.0
2008-10-23 23:15:00,84.57,84.69,84.41,84.45,22192500450.0
2008-10-23 23:30:00,84.46,84.71,84.36,84.67,14065999991.0
2008-10-23 23:45:00,84.69,84.71,84.54,84.54,11872499775.0
2008-10-24 00:00:00,84.52,84.53,84.27,84.31,14864399636.0
2008-10-24 00:15:00,84.325,84.47,84.215,84.23,22543099859.0
2008-10-24 00:30:00,84.24,84.24,83.71,83.87,25196700289.0
2008-10-24 00:45:00,83.86,84.08,83.85,84.06,26459900229.0
2008-10-24 01:00:00,84.07,84.1,83.98,84.08,24821999745.0
2008-10-24 01:15:00,84.09,84.33,83.92,84.08,24821999745.0
2008-10-24 01:30:00,84.09,84.14,84.02,84.03,24016399905.0
2008-10-24 01:45:00,84.04,84.09,83.93,83.96,21801000345.0
2008-10-24 02:00:00,83.95,84.0,83.65,83.66,27225121008.0
2008-10-24 02:15:00,83.65,83.65,83.28,83.39,28059601110.0
2008-10-24 02:30:00,83.4,83.56,83.26,83.53,28059601110.0
2008-10-24 02:45:00,83.52,83.52,83.26,83.27,28059601110.0
2008-10-24 03:00:00,83.28,83.64,83.24,83.39,28059601110.0
2008-10-24 03:15:00,83.38,83.45,83.2,83.39,28059601110.0
2008-10-24 03:30:00,83.4,83.44,83.25,83.3,28059601110.0
2008-10-24 03:45:00,83.31,83.43,82.68,82.68,28059601110.0
2008-10-24 04:00:00,82.67,82.87,82.51,82.84,28059601110.0
2008-10-24 04:15:00,82.83,82.83,82.41,82.61,28059601110.0
2008-10-24 04:30:00,82.6,82.6,81.94,82.14,28059601110.0
2008-10-24 04:45:00,82.15,82.31,82.07,82.1,28059601110.0
2008-10-24 05:00:00,82.11,82.17,82.02,82.03,28059601110.0
2008-10-24 05:15:00,82.04,82.05,81.78,81.92,28059601110.0
2008-10-24 05:30:00,81.93,82.02,81.47,81.7,28059601110.0
2008-10-24 05:45:00,81.71,82.47,81.67,82.25,28059601110.0
2008-10-24 06:00:00,82.24,82.26,81.86,81.86,28059601110.0
2008-10-24 06:15:00,81.85,82.29,81.72,82.16,28059601110.0
2008-10-24 06:30:00,82.17,82.31,82.14,82.28,28059601110.0
2008-10-24 06:45:00,82.27,82.41,82.17,82.3,28059601110.0
2008-10-24 07:00:00,82.29,82.3,82.09,82.24,28059601110.0
2008-10-24 07:15:00,82.25,82.26,81.82,81.88,28059601110.0
2008-10-24 07:30:00,81.89,81.99,81.79,81.87,28059601110.0
2008-10-24 07:45:00,81.86,81.87,81.47,81.58,28059601110.0
2008-10-24 08:00:00,81.6,82.08,81.5,81.53,28059601110.0
2008-10-24 08:15:00,81.52,81.71,81.21,81.21,28059601110.0
2008-10-24 08:30:00,81.22,81.36,80.95,81.19,28059601110.0
2008-10-24 08:45:00,81.18,81.36,80.86,81.07,28059601110.0
2008-10-24 09:00:00,81.08,81.33,80.87,81.19,28048600859.0
2008-10-24 09:15:00,81.18,81.27,80.97,81.0,24629319976.0
2008-10-24 09:30:00,81.01,81.07,80.82,80.97,27750000058.0
2008-10-24 09:45:00,80.96,81.075,80.875,81.07,27585920032.0
2008-10-24 10:00:00,81.08,81.08,79.84,79.88,28697820003.0
2008-10-24 10:15:00,79.87,80.69,79.05,80.19,31872299940.0
2008-10-24 10:30:00,80.2,81.04,80.03,80.825,31872299940.0
2008-10-24 10:45:00,80.8,80.86,79.9,80.06,31893300795.0
2008-10-24 11:00:00,80.08,80.78,79.99,80.58,30244080334.0
2008-10-24 11:15:00,80.57,80.7,79.84,79.84,29858999910.0
2008-10-24 11:30:00,79.8,79.81,78.77,79.08,29858999910.0
2008-10-24 11:45:00,79.07,79.75,78.89,79.27,29858999910.0
2008-10-24 12:00:00,79.28,79.75,78.99,79.29,29858999910.0
2008-10-24 12:15:00,79.3,80.01,79.26,79.81,29858999910.0
2008-10-24 12:30:00,79.82,80.05,79.24,79.52,29858999910.0
2008-10-24 12:45:00,79.51,80.24,79.41,79.82,29858999910.0
2008-10-24 13:00:00,79.83,79.94,79.09,79.49,29858999910.0
2008-10-24 13:15:00,79.48,80.09,79.46,80.07,29858999910.0
2008-10-24 13:30:00,80.06,80.07,79.46,79.81,29858999910.0
2008-10-24 13:45:00,79.82,79.83,79.43,79.8,29858999910.0
2008-10-24 14:00:00,79.81,80.6,79.79,80.59,29858999910.0
2008-10-24 14:15:00,80.56,80.94,80.39,80.87,29858999910.0
2008-10-24 14:30:00,80.88,80.92,80.56,80.61,29858999910.0
2008-10-24 14:45:00,80.62,80.63,80.0,80.51,29858999910.0
2008-10-24 15:00:00,80.5,80.5,80.22,80.34,29858999910.0
2008-10-24 15:15:00,80.33,80.39,79.64,79.64,29858999910.0
2008-10-24 15:30:00,79.65,80.38,79.33,80.18,29858999910.0
2008-10-24 15:45:00,80.17,80.76,80.17,80.47,29858999910.0
2008-10-24 16:00:00,80.46,81.07,80.4,80.43,29858999910.0
2008-10-24 16:15:00,80.44,80.68,80.25,80.67,29858999910.0
2008-10-24 16:30:00,80.68,80.77,80.1,80.24,31361799950.0
2008-10-24 16:45:00,80.25,80.84,79.98,80.81,29664319872.0
2008-10-24 17:00:00,80.8,80.91,80.29,80.5,27099119844.0
2008-10-24 17:15:00,80.49,81.0,80.41,80.58,21648400298.0
2008-10-24 17:30:00,80.59,80.91,80.28,80.91,16206000120.0
2008-10-24 17:45:00,80.92,81.05,80.44,80.82,16206000120.0
2008-10-24 18:00:00,80.81,81.36,80.55,81.22,16206000120.0
2008-10-24 18:15:00,81.23,81.31,80.84,80.98,16206000120.0
2008-10-24 18:30:00,80.97,81.16,80.86,80.86,16206000120.0
2008-10-24 18:45:00,80.85,81.13,80.81,81.0,16206000120.0
2008-10-24 19:00:00,81.01,81.29,80.98,81.0,16206000120.0
2008-10-24 19:15:00,81.01,81.19,80.89,80.89,16206000120.0
2008-10-24 19:30:00,80.88,80.96,80.71,80.72,16206000120.0
2008-10-24 19:45:00,80.71,80.76,80.28,80.47,16206000120.0
2008-10-24 20:00:00,80.48,80.67,80.38,80.62,16206000120.0
2008-10-24 20:15:00,80.63,80.86,80.58,80.73,16206000120.0
2008-10-24 20:30:00,80.74,81.09,80.72,80.82,16206000120.0
2008-10-24 20:45:00,80.83,80.89,80.58,80.88,16206000120.0
2008-10-24 21:00:00,80.87,81.15,80.86,80.91,16206000120.0
2008-10-24 21:15:00,80.9,81.22,80.8,81.16,16206000120.0
2008-10-24 21:30:00,81.15,81.16,80.79,80.98,16206000120.0
2008-10-24 21:45:00,80.97,81.11,80.88,80.88,16206000120.0
2008-10-24 22:00:00,80.87,80.92,80.71,80.87,16206000120.0
2008-10-24 22:15:00,80.88,80.93,80.81,80.83,21218600044.0
2008-10-24 22:30:00,80.85,81.03,80.52,80.78,28665000345.0
2008-10-24 22:45:00,80.73,80.92,80.69,80.76,26689299845.0
2008-10-26 23:00:00,79.901,79.91,79.72,79.735,5954199999.0
2008-10-26 23:15:00,79.73,79.74,79.335,79.34,674000000.0
2008-10-26 23:30:00,79.32,79.375,78.785,79.01,1321400000.0
2008-10-26 23:45:00,79.015,79.205,79.015,79.15,1428400000.0
2008-10-27 00:00:00,79.145,79.18,78.895,79.12,3892399999.0
2008-10-27 00:15:00,79.125,79.97,78.715,79.88,19145200011.0
2008-10-27 00:30:00,79.87,79.97,79.56,79.97,31254000057.0
2008-10-27 00:45:00,80.0,80.32,79.99,80.13,31595999940.0
2008-10-27 01:00:00,80.13,81.06,79.61,80.67,23404699653.0
2008-10-27 01:15:00,80.66,81.02,80.28,80.59,18997499565.0
2008-10-27 01:30:00,80.61,80.73,79.93,79.955,18997499565.0
2008-10-27 01:45:00,80.74,81.04,80.74,81.04,31609499670.0
2008-10-27 02:00:00,81.05,81.2,80.92,80.94,31609499670.0
2008-10-27 02:15:00,80.93,81.01,80.51,80.53,31609499670.0
2008-10-27 02:30:00,80.54,80.65,80.22,80.4,31609499670.0
2008-10-27 02:45:00,80.73,80.77,80.35,80.42,24279100146.0
2008-10-27 03:00:00,80.41,81.03,80.41,80.79,25938100059.0
2008-10-27 03:15:00,80.82,80.89,80.71,80.73,31807500255.0
2008-10-27 03:30:00,80.72,80.83,80.5,80.53,31807500255.0
2008-10-27 03:45:00,80.52,80.88,80.39,80.415,31661100239.0
2008-10-27 04:00:00,80.58,80.86,80.525,80.66,17322900057.0
2008-10-27 04:15:00,80.67,80.9,80.56,80.77,22514899951.0
2008-10-27 04:30:00,80.78,81.22,80.77,80.93,23962499790.0
2008-10-27 04:45:00,80.92,81.1,80.8,80.84,23962499790.0
2008-10-27 05:00:00,80.85,81.08,80.67,80.98,15810000003.0
2008-10-27 05:15:00,80.97,81.08,80.745,81.03,15586100177.0
2008-10-27 05:30:00,81.02,81.2,80.96,80.97,26122500135.0
2008-10-27 05:45:00,80.98,81.01,80.75,80.81,26122500135.0
2008-10-27 06:00:00,80.8,80.995,79.98,79.98,24449300059.0
2008-10-27 06:15:00,79.97,80.31,79.96,80.26,19847999850.0
2008-10-27 06:30:00,80.25,81.08,80.23,80.4,19659200147.0
2008-10-27 06:45:00,80.39,80.93,80.36,80.38,27482500250.0
2008-10-27 07:00:00,80.37,80.42,80.17,80.28,29014500180.0
2008-10-27 07:15:00,80.29,80.44,80.21,80.25,29014500180.0
2008-10-27 07:30:00,80.24,80.3,79.9,80.16,29014500180.0
2008-10-27 07:45:00,80.15,80.2,79.68,79.73,29014500180.0
2008-10-27 08:00:00,79.74,79.88,79.28,79.5,29014500180.0
2008-10-27 08:15:00,80.28,80.31,79.41,79.56,26057799946.0
2008-10-27 08:30:00,79.55,80.185,79.46,79.63,28185299817.0
2008-10-27 08:45:00,79.62,79.92,79.38,79.57,27149399940.0
2008-10-27 09:00:00,79.58,79.71,79.26,79.27,26468100015.0
2008-10-27 09:15:00,79.26,79.42,79.19,79.27,26468100015.0
2008-10-27 09:30:00,79.28,79.38,78.93,78.97,26468100015.0
2008-10-27 09:45:00,78.96,79.58,78.96,79.22,26468100015.0
2008-10-27 10:00:00,79.24,79.75,78.94,79.74,26468100015.0
2008-10-27 10:15:00,79.73,79.73,79.43,79.56,26468100015.0
2008-10-27 10:30:00,79.55,79.88,79.55,79.6,26468100015.0
2008-10-27 10:45:00,79.59,79.72,79.43,79.58,26468100015.0
2008-10-27 11:00:00,79.57,79.73,79.44,79.49,26468100015.0
2008-10-27 11:15:00,79.51,79.78,79.37,79.55,26468100015.0
2008-10-27 11:30:00,79.56,80.08,79.5,80.06,26468100015.0
2008-10-27 11:45:00,80.07,80.13,79.74,79.78,26468100015.0
2008-10-27 12:00:00,79.79,80.52,79.78,80.41,26468100015.0
2008-10-27 12:15:00,80.42,80.85,80.3,80.84,26468100015.0
2008-10-27 12:30:00,80.85,80.97,79.755,80.07,25973140020.0
2008-10-27 12:45:00,80.075,80.49,80.045,80.46,26648939909.0
2008-10-27 13:00:00,80.45,80.57,80.29,80.39,27959399880.0
2008-10-27 13:15:00,80.41,80.45,80.01,80.09,27959399880.0
2008-10-27 13:30:00,80.1,80.44,80.06,80.22,27959399880.0
2008-10-27 13:45:00,80.23,80.38,80.13,80.32,27959399880.0
2008-10-27 14:00:00,80.33,80.44,79.95,80.05,27959399880.0
2008-10-27 14:15:00,80.06,80.2,80.03,80.14,27959399880.0
2008-10-27 14:30:00,80.15,80.42,80.0,80.42,26095439888.0
2008-10-27 14:45:00,80.43,80.61,80.22,80.39,27959399880.0
2008-10-27 15:00:00,80.38,80.77,80.075,80.56,16086439968.0
2008-10-27 15:15:00,80.55,80.78,80.39,80.58,11769000000.0
2008-10-27 15:30:00,80.57,80.64,80.39,80.52,11769000000.0
2008-10-27 15:45:00,80.51,80.91,80.39,80.8,11769000000.0
2008-10-27 16:00:00,80.81,80.9,80.68,80.9,11769000000.0
2008-10-27 16:15:00,80.89,80.91,80.58,80.75,11769000000.0
2008-10-27 16:30:00,80.76,80.8,80.44,80.56,11769000000.0
2008-10-27 16:45:00,80.55,80.68,80.46,80.53,11769000000.0
2008-10-27 17:00:00,80.52,81.03,80.49,80.89,11769000000.0
2008-10-27 17:15:00,80.88,80.88,80.52,80.58,11769000000.0
2008-10-27 17:30:00,80.59,80.69,80.37,80.43,11769000000.0
2008-10-27 17:45:00,80.42,80.91,80.4,80.87,11769000000.0
2008-10-27 18:00:00,80.88,81.0,80.47,80.7,11769000000.0
2008-10-27 18:15:00,80.69,80.78,80.52,80.59,11388600000.0
2008-10-27 18:30:00,80.59,80.7,80.355,80.44,10748800000.0
2008-10-27 18:45:00,80.44,80.93,80.41,80.885,6930200000.0
2008-10-27 19:00:00,80.89,81.025,80.465,80.7,8459800000.0
2008-10-27 19:15:00,80.705,81.09,80.7,81.07,5664200000.0
2008-10-27 19:30:00,81.07,81.385,80.985,81.33,5869900000.0
2008-10-27 19:45:00,81.33,81.405,81.22,81.32,5790400000.0
2008-10-27 20:00:00,81.32,81.355,81.115,81.185,4686600000.0
2008-10-27 20:15:00,81.18,81.3,80.9,80.96,5744400000.0
2008-10-27 20:30:00,80.96,81.24,80.84,81.205,4903800009.0
2008-10-27 20:45:00,81.205,81.4,81.05,81.075,6810200000.0
2008-10-27 21:00:00,81.075,81.44,81.065,81.32,6188600000.0
2008-10-27 21:15:00,81.315,81.465,81.185,81.315,4849000000.0
2008-10-27 21:30:00,81.325,81.555,81.305,81.43,4309200000.0
2008-10-27 21:45:00,81.425,81.485,80.895,80.955,10428999914.0
2008-10-27 22:00:00,80.955,80.99,80.55,80.69,4702500000.0
2008-10-27 22:15:00,80.685,80.76,80.42,80.47,3138900000.0
2008-10-27 22:30:00,80.49,80.65,80.405,80.595,2274000000.0
2008-10-27 22:45:00,80.59,80.595,80.285,80.285,2942300000.0
2008-10-27 23:00:00,80.275,80.305,79.955,79.99,844400001.0
2008-10-27 23:15:00,80.01,80.335,79.995,80.28,701200000.0
2008-10-27 23:30:00,80.285,80.39,80.01,80.06,478800001.0
2008-10-27 23:45:00,80.065,80.26,80.05,80.245,719400002.0
2008-10-28 00:00:00,80.255,80.39,80.24,80.32,355000000.0
2008-10-28 00:15:00,80.32,80.36,80.11,80.14,2690900041.0
2008-10-28 00:30:00,80.16,80.47,80.105,80.45,1178800000.0
2008-10-28 00:45:00,80.43,80.615,80.28,80.575,1262300003.0
2008-10-28 01:00:00,80.575,80.85,80.51,80.78,2471800000.0
2008-10-28 01:15:00,80.78,80.81,80.13,80.215,1658800003.0
2008-10-28 01:30:00,80.21,80.55,80.115,80.45,4767199964.0
2008-10-28 01:45:00,80.47,80.545,80.28,80.545,2321400000.0
2008-10-28 02:00:00,80.53,80.925,80.505,80.78,6285000000.0
2008-10-28 02:15:00,80.78,81.215,80.765,80.835,9708600039.0
2008-10-28 02:30:00,80.835,80.88,80.425,80.525,8613499999.0
2008-10-28 02:45:00,80.525,80.73,80.34,80.405,7213300000.0
2008-10-28 03:00:00,80.405,80.5,79.795,79.85,10079100088.0
2008-10-28 03:15:00,79.85,80.1,79.83,79.96,3087199998.0
2008-10-28 03:30:00,79.955,80.345,79.955,80.26,6298400071.0
2008-10-28 03:45:00,80.26,80.43,80.025,80.395,2875200000.0
2008-10-28 04:00:00,80.39,80.445,80.1,80.215,1885100003.0
2008-10-28 04:15:00,80.21,80.415,80.2,80.295,953400000.0
2008-10-28 04:30:00,80.3,80.625,80.295,80.51,2387900024.0
2008-10-28 04:45:00,80.51,80.62,80.415,80.45,1666300000.0
2008-10-28 05:00:00,80.45,80.54,80.395,80.465,1950500000.0
2008-10-28 05:15:00,80.465,80.51,80.32,80.33,2467400000.0
2008-10-28 05:30:00,80.33,80.83,80.28,80.81,2332600000.0
2008-10-28 05:45:00,80.81,80.845,80.495,80.76,3613400000.0
2008-10-28 06:00:00,80.755,80.9,80.57,80.665,3512900024.0
2008-10-28 06:15:00,80.66,80.785,80.52,80.695,2931800000.0
2008-10-28 06:30:00,80.69,80.96,80.65,80.75,2502100000.0
2008-10-28 06:45:00,80.755,80.935,80.545,80.895,2574300021.0
2008-10-28 07:00:00,80.905,81.06,80.795,80.88,1791000000.0
2008-10-28 07:15:00,80.875,81.055,80.83,81.01,1203900001.0
2008-10-28 07:30:00,81.01,81.51,80.98,81.495,2823300039.0
2008-10-28 07:45:00,81.495,83.03,81.44,82.42,8444200029.0
2008-10-28 08:00:00,82.43,82.705,81.905,82.325,5253900059.0
2008-10-28 08:15:00,82.315,82.625,82.24,82.61,971800000.0
2008-10-28 08:30:00,82.61,82.695,82.33,82.67,1720100003.0
2008-10-28 08:45:00,82.66,82.68,82.415,82.48,1118200000.0
2008-10-28 09:00:00,82.485,82.535,81.645,81.71,6698900010.0
2008-10-28 09:15:00,81.705,82.125,81.605,82.03,8415400000.0
2008-10-28 09:30:00,82.035,82.08,81.615,81.645,8645700000.0
2008-10-28 09:45:00,81.655,81.655,81.075,81.27,7531000000.0
2008-10-28 10:00:00,81.265,81.45,81.02,81.42,7847600000.0
2008-10-28 10:15:00,81.42,81.52,81.265,81.435,8795400000.0
2008-10-28 10:30:00,81.43,81.515,81.27,81.47,10800000000.0
2008-10-28 10:45:00,81.47,81.52,81.17,81.34,8657200000.0
2008-10-28 11:00:00,81.335,81.505,81.23,81.36,9477200000.0
2008-10-28 11:15:00,81.36,81.525,81.31,81.4,3318800000.0
2008-10-28 11:30:00,81.395,81.405,81.175,81.275,6659400001.0
2008-10-28 11:45:00,81.275,81.47,81.195,81.375,4072399994.0
2008-10-28 12:00:00,81.38,81.46,81.32,81.375,3838599990.0
2008-10-28 12:15:00,81.38,81.395,81.11,81.12,5249599982.0
2008-10-28 12:30:00,81.125,81.185,80.905,81.115,6671399988.0
2008-10-28 12:45:00,81.11,81.465,81.04,81.43,6580199977.0
2008-10-28 13:00:00,81.435,81.575,81.36,81.425,5537399982.0
2008-10-28 13:15:00,81.43,81.995,81.4,81.84,6383399983.0
2008-10-28 13:30:00,81.84,82.325,81.745,82.155,5036399991.0
2008-10-28 13:45:00,82.155,82.32,82.045,82.31,5274899991.0
2008-10-28 14:00:00,82.305,82.575,82.195,82.485,7345599970.0
2008-10-28 14:15:00,82.49,82.515,82.265,82.3,8072199985.0
2008-10-28 14:30:00,82.3,82.33,81.995,82.145,6196799992.0
2008-10-28 14:45:00,82.14,82.255,82.075,82.225,3675999998.0
2008-10-28 15:00:00,82.225,82.27,82.015,82.21,6250399981.0
2008-10-28 15:15:00,82.21,82.43,82.13,82.38,5158199978.0
2008-10-28 15:30:00,82.375,82.485,82.19,82.455,8599599976.0
2008-10-28 15:45:00,82.46,82.775,82.44,82.755,6731399996.0
2008-10-28 16:00:00,82.75,82.75,82.335,82.51,9572299974.0
2008-10-28 16:15:00,82.51,82.515,82.045,82.18,9683599985.0
2008-10-28 16:30:00,82.175,82.375,82.125,82.16,4241200000.0
2008-10-28 16:45:00,82.155,82.235,81.925,81.94,6778600001.0
2008-10-28 17:00:00,81.94,82.16,81.89,82.12,7684299999.0
2008-10-28 17:15:00,82.13,82.245,82.035,82.115,7341399998.0
2008-10-28 17:30:00,82.115,82.515,82.105,82.385,6067599997.0
2008-10-28 17:45:00,82.39,82.435,82.23,82.385,4619999999.0
2008-10-28 18:00:00,82.39,82.7,82.315,82.555,5861199999.0
2008-10-28 18:15:00,82.555,82.645,82.355,82.445,4781999999.0
2008-10-28 18:30:00,82.445,82.69,82.395,82.605,5803399996.0
2008-10-28 18:45:00,82.615,82.71,82.375,82.58,10474000000.0
2008-10-28 19:00:00,82.575,83.14,82.415,83.1,5877499995.0
2008-10-28 19:15:00,83.1,83.315,83.055,83.16,7275399954.0
2008-10-28 19:30:00,83.155,83.215,83.0,83.025,5836000000.0
2008-10-28 19:45:00,83.025,83.135,82.94,82.98,4790699999.0
2008-10-28 20:00:00,82.985,83.25,82.94,83.195,3110399999.0
2008-10-28 20:15:00,83.21,83.855,83.195,83.655,3864800001.0
2008-10-28 20:30:00,83.655,84.1,83.645,84.05,5258899998.0
2008-10-28 20:45:00,84.05,84.31,83.905,84.14,6732000001.0
2008-10-28 21:00:00,84.14,84.315,84.055,84.22,3456000001.0
2008-10-28 21:15:00,84.23,85.1,84.205,84.7,5771800000.0
2008-10-28 21:30:00,84.705,84.755,84.065,84.215,6733399998.0
2008-10-28 21:45:00,84.215,84.42,84.055,84.355,5620999999.0
2008-10-28 22:00:00,84.34,84.51,84.155,84.375,4788800000.0
2008-10-28 22:15:00,84.385,84.575,84.26,84.455,3638299999.0
2008-10-28 22:30:00,84.455,84.75,84.365,84.64,2800100000.0
2008-10-28 22:45:00,84.635,84.68,84.385,84.525,4575899999.0
2008-10-28 23:00:00,84.52,85.55,84.502,85.43,4202900000.0
2008-10-28 23:15:00,85.415,85.44,84.995,85.115,3001099982.0
2008-10-28 23:30:00,85.11,85.33,84.83,85.28,9058200030.0
2008-10-28 23:45:00,85.26,86.086,85.26,86.02,5929399988.0
2008-10-29 00:00:00,86.0,86.37,85.08,85.71,10650399952.0
2008-10-29 00:15:00,85.71,85.71,85.05,85.38,9178099987.0
2008-10-29 00:30:00,85.38,85.66,85.22,85.28,11455099920.0
2008-10-29 00:45:00,85.28,85.48,85.075,85.1,9469099994.0
2008-10-29 01:00:00,85.09,85.335,85.065,85.23,5614599995.0
2008-10-29 01:15:00,85.235,85.36,85.12,85.145,5852799984.0
2008-10-29 01:30:00,85.14,85.31,85.02,85.25,10811399983.0
2008-10-29 01:45:00,85.25,85.55,85.25,85.27,12312000090.0
2008-10-29 02:00:00,85.27,85.35,84.82,84.835,7319000007.0
2008-10-29 02:15:00,84.835,85.11,84.495,84.65,9642200010.0
2008-10-29 02:30:00,84.65,85.035,84.635,85.035,8957999996.0
2008-10-29 02:45:00,85.035,85.045,84.18,84.625,10672600043.0
2008-10-29 03:00:00,84.62,84.8,84.055,84.345,8527000000.0
2008-10-29 03:15:00,84.365,84.49,83.865,84.055,7504300000.0
2008-10-29 03:30:00,84.05,84.4,83.985,83.995,5392599996.0
2008-10-29 03:45:00,84.0,84.26,83.995,84.13,2913500000.0
2008-10-29 04:00:00,84.12,84.46,84.035,84.45,4960999999.0
2008-10-29 04:15:00,84.455,84.7,84.42,84.48,2509800000.0
2008-10-29 04:30:00,84.465,84.535,84.29,84.385,1312899999.0
2008-10-29 04:45:00,84.395,84.495,84.095,84.34,983500000.0
2008-10-29 05:00:00,84.345,84.39,83.84,84.095,2883000008.0
2008-10-29 05:15:00,84.09,84.335,84.06,84.2,1786339999.0
2008-10-29 05:30:00,84.205,84.245,83.46,84.06,2168900006.0
2008-10-29 05:45:00,84.055,84.18,83.89,83.93,1632700000.0
2008-10-29 06:00:00,83.93,83.99,83.405,83.455,2048300005.0
2008-10-29 06:15:00,83.46,83.575,83.04,83.505,4496500016.0
2008-10-29 06:30:00,83.52,83.61,83.27,83.43,2372000019.0
2008-10-29 06:45:00,83.435,83.76,83.42,83.72,1314400000.0
2008-10-29 07:00:00,83.72,83.94,83.265,83.33,2766700016.0
2008-10-29 07:15:00,83.33,83.36,82.92,83.215,2080900002.0
2008-10-29 07:30:00,83.205,83.65,83.135,83.605,1164800000.0
2008-10-29 07:45:00,83.61,84.67,83.52,83.975,6616160047.0
2008-10-29 08:00:00,83.98,84.18,83.535,83.965,1891739992.0
2008-10-29 08:15:00,83.97,84.12,83.91,84.075,3566800045.0
2008-10-29 08:30:00,84.075,84.495,84.0,84.46,2677000000.0
2008-10-29 08:45:00,84.46,84.745,84.11,84.11,3636000000.0
2008-10-29 09:00:00,84.11,84.17,83.85,84.04,6887459999.0
2008-10-29 09:15:00,84.025,84.16,83.935,83.99,5083400005.0
2008-10-29 09:30:00,84.0,84.38,83.96,84.225,6673400000.0
2008-10-29 09:45:00,84.22,84.34,84.05,84.115,3085600000.0
2008-10-29 10:00:00,84.115,84.315,83.93,84.25,3237300000.0
2008-10-29 10:15:00,84.25,84.5,84.015,84.495,3354000000.0
2008-10-29 10:30:00,84.485,84.85,84.43,84.745,3154500000.0
2008-10-29 10:45:00,84.74,85.055,84.675,84.88,3982600000.0
2008-10-29 11:00:00,84.89,85.025,84.705,84.805,3312600000.0
2008-10-29 11:15:00,84.81,84.845,84.45,84.455,2936199999.0
2008-10-29 11:30:00,84.46,84.495,84.16,84.415,3430999999.0
2008-10-29 11:45:00,84.415,84.67,84.27,84.64,2862000000.0
2008-10-29 12:00:00,84.64,84.965,84.62,84.915,2582800000.0
2008-10-29 12:15:00,84.92,84.935,84.725,84.8,3519400000.0
2008-10-29 12:30:00,84.8,84.825,84.555,84.595,2953600001.0
2008-10-29 12:45:00,84.635,84.73,84.47,84.72,5595602996.0
2008-10-29 13:00:00,84.71,84.71,84.345,84.38,7389399988.0
2008-10-29 13:15:00,84.38,84.56,84.245,84.41,7902000002.0
2008-10-29 13:30:00,84.405,84.595,84.315,84.525,4470999997.0
2008-10-29 13:45:00,84.52,84.78,84.51,84.555,6736799992.0
2008-10-29 14:00:00,84.555,84.87,84.54,84.77,6949399988.0
2008-10-29 14:15:00,84.775,84.795,84.37,84.425,6469400003.0
2008-10-29 14:30:00,84.445,84.56,84.1,84.24,4974799992.0
2008-10-29 14:45:00,84.24,84.525,84.225,84.34,5084200000.0
2008-10-29 15:00:00,84.34,84.405,84.28,84.38,4975600000.0
2008-10-29 15:15:00,84.385,84.605,84.355,84.385,5157800000.0
2008-10-29 15:30:00,84.385,84.46,84.095,84.435,8592399993.0
2008-10-29 15:45:00,84.43,84.61,84.17,84.485,8691599988.0
2008-10-29 16:00:00,84.485,85.335,84.435,85.15,8690499992.0
2008-10-29 16:15:00,85.155,86.03,85.105,85.93,8792199989.0
2008-10-29 16:30:00,85.93,86.045,85.705,86.045,9218200008.0
2008-10-29 16:45:00,86.045,86.175,85.73,85.75,9213000022.0
2008-10-29 17:00:00,85.75,85.96,85.66,85.95,9205799975.0
2008-10-29 17:15:00,85.95,85.99,85.77,85.815,10807200039.0
2008-10-29 17:30:00,85.81,86.02,85.785,85.945,11441000051.0
2008-10-29 17:45:00,85.955,86.285,85.635,85.71,12076700003.0
2008-10-29 18:00:00,85.71,85.9,85.285,85.655,10009700012.0
2008-10-29 18:15:00,85.665,86.01,85.555,85.995,7844099939.0
2008-10-29 18:30:00,85.99,86.33,85.985,86.07,10103500016.0
2008-10-29 18:45:00,86.07,86.425,86.015,86.195,18452800095.0
2008-10-29 19:00:00,86.2,86.275,85.855,85.94,15462200040.0
2008-10-29 19:15:00,85.94,86.08,85.88,85.89,12549700045.0
2008-10-29 19:30:00,85.89,86.14,85.85,86.055,13558804058.0
2008-10-29 19:45:00,86.05,86.135,85.575,85.69,13743800053.0
2008-10-29 20:00:00,85.685,86.315,85.68,86.25,12920000071.0
2008-10-29 20:15:00,86.25,86.255,85.235,85.45,14865299978.0
2008-10-29 20:30:00,85.445,85.52,84.88,85.32,16987600086.0
2008-10-29 20:45:00,85.335,85.525,85.12,85.415,14322800141.0
2008-10-29 21:00:00,85.405,85.525,85.175,85.5,5035400008.0
2008-10-29 21:15:00,85.495,86.1,85.465,85.95,4417500001.0
2008-10-29 21:30:00,85.95,86.525,85.87,86.275,6833200002.0
2008-10-29 21:45:00,86.27,86.46,85.815,85.815,4869060000.0
2008-10-29 22:00:00,85.815,86.135,85.74,85.81,1847600001.0
2008-10-29 22:15:00,85.8,85.89,85.545,85.735,1140200000.0
2008-10-29 22:30:00,85.73,85.92,85.695,85.855,856200000.0
2008-10-29 22:45:00,85.86,86.11,85.79,86.105,1872200000.0
2008-10-29 23:00:00,86.105,86.66,86.105,86.32,4382839992.0
2008-10-29 23:15:00,86.33,86.395,86.205,86.25,2275299998.0
2008-10-29 23:30:00,86.255,86.355,86.075,86.345,5381799913.0
2008-10-29 23:45:00,86.335,86.39,86.28,86.305,220599999.0
2008-10-30 00:00:00,86.305,86.44,86.29,86.295,359699998.0
2008-10-30 00:15:00,86.3,86.34,86.055,86.08,3409700001.0
2008-10-30 00:30:00,86.075,86.28,86.03,86.215,1591799990.0
2008-10-30 00:45:00,86.21,86.225,85.89,86.1,3851659952.0
2008-10-30 01:00:00,86.1,86.1,85.865,85.935,2177360000.0
2008-10-30 01:15:00,85.94,86.03,85.89,85.965,485019999.0
2008-10-30 01:30:00,85.96,86.225,85.96,86.165,526100000.0
2008-10-30 01:45:00,86.175,86.185,86.05,86.09,4578400002.0
2008-10-30 02:00:00,86.08,86.41,86.025,86.245,9239700004.0
2008-10-30 02:15:00,86.245,87.42,86.21,87.015,17444800000.0
2008-10-30 02:30:00,87.02,87.07,86.66,86.98,9833200023.0
2008-10-30 02:45:00,86.98,87.36,86.715,87.045,10539900067.0
2008-10-30 03:00:00,87.045,87.875,87.025,87.66,6967700031.0
2008-10-30 03:15:00,87.69,88.02,87.185,87.35,15639200012.0
2008-10-30 03:30:00,87.44,87.46,87.06,87.27,7977900013.0
2008-10-30 03:45:00,87.27,87.495,87.115,87.45,4070100016.0
2008-10-30 04:00:00,87.45,87.45,87.185,87.405,3651400004.0
2008-10-30 04:15:00,87.41,87.45,87.33,87.44,2578100000.0
2008-10-30 04:30:00,87.44,87.955,87.405,87.76,6502200006.0
2008-10-30 04:45:00,87.755,87.96,87.27,87.52,7251600042.0
2008-10-30 05:00:00,87.52,87.695,87.51,87.54,6992100063.0
2008-10-30 05:15:00,87.54,87.645,87.22,87.33,6612500028.0
2008-10-30 05:30:00,87.25,87.485,86.905,87.39,7155800007.0
2008-10-30 05:45:00,87.39,87.64,87.185,87.435,3910000008.0
2008-10-30 06:00:00,87.28,87.4,87.13,87.27,6456000013.0
2008-10-30 06:15:00,87.27,87.455,87.18,87.32,4773400006.0
2008-10-30 06:30:00,87.325,87.54,87.06,87.37,6290000093.0
2008-10-30 06:45:00,87.39,87.405,87.18,87.275,5255100095.0
2008-10-30 07:00:00,87.275,87.305,87.085,87.17,5257999999.0
2008-10-30 07:15:00,87.15,87.195,86.95,87.015,10209000047.0
2008-10-30 07:30:00,87.015,87.47,86.97,87.17,8917600070.0
2008-10-30 07:45:00,87.17,87.57,87.12,87.465,5454600002.0
2008-10-30 08:00:00,87.465,87.48,87.065,87.09,7922599883.0
2008-10-30 08:15:00,87.085,87.565,86.94,87.365,7729699933.0
2008-10-30 08:30:00,87.36,87.565,87.36,87.4,4778600002.0
2008-10-30 08:45:00,87.4,87.48,87.215,87.37,4485900003.0
2008-10-30 09:00:00,87.37,87.695,87.245,87.61,8856900046.0
2008-10-30 09:15:00,87.61,88.02,87.59,87.76,8693000029.0
2008-10-30 09:30:00,87.76,87.8,87.485,87.59,10693000001.0
2008-10-30 09:45:00,87.595,87.6,87.4,87.555,6608000000.0
2008-10-30 10:00:00,87.565,87.575,87.065,87.1,8019399999.0
2008-10-30 10:15:00,87.1,87.16,86.94,87.03,8044799998.0
2008-10-30 10:30:00,87.03,87.275,87.02,87.255,6205599999.0
2008-10-30 10:45:00,87.255,87.35,86.84,86.885,3011999999.0
2008-10-30 11:00:00,86.88,86.92,86.58,86.88,2849400000.0
2008-10-30 11:15:00,86.88,87.06,86.8,86.875,2493600001.0
2008-10-30 11:30:00,86.875,87.155,86.575,87.095,6450800000.0
2008-10-30 11:45:00,87.105,87.35,86.94,87.05,7473200001.0
2008-10-30 12:00:00,87.05,87.06,86.88,86.975,6063600001.0
2008-10-30 12:15:00,86.98,87.16,86.925,87.08,5248200000.0
2008-10-30 12:30:00,87.085,87.145,86.81,87.145,5495600000.0
2008-10-30 12:45:00,87.145,87.53,87.12,87.53,5154200000.0
2008-10-30 13:00:00,87.54,87.665,87.465,87.505,4787800000.0
2008-10-30 13:15:00,87.505,87.54,87.225,87.265,4871600000.0
2008-10-30 13:30:00,87.27,87.435,87.13,87.32,5324999988.0
2008-10-30 13:45:00,87.32,87.375,87.035,87.07,8295799993.0
2008-10-30 14:00:00,87.065,87.125,86.89,87.095,11651000010.0
2008-10-30 14:15:00,87.095,87.265,87.05,87.19,9014199967.0
2008-10-30 14:30:00,87.195,87.42,86.965,87.105,12504400043.0
2008-10-30 14:45:00,87.105,87.125,86.735,86.82,9528499975.0
2008-10-30 15:00:00,86.82,87.04,86.725,86.92,6777399960.0
2008-10-30 15:15:00,86.92,87.07,86.735,86.915,10035000013.0
2008-10-30 15:30:00,86.915,87.25,86.895,87.01,12176400015.0
2008-10-30 15:45:00,87.005,87.045,86.525,86.61,10912400052.0
2008-10-30 16:00:00,86.61,86.955,86.52,86.74,8015200008.0
2008-10-30 16:15:00,86.75,86.76,86.55,86.61,7839200015.0
2008-10-30 16:30:00,86.615,86.63,85.89,86.06,6878900004.0
2008-10-30 16:45:00,86.06,86.4,85.97,86.16,6634400006.0
2008-10-30 17:00:00,86.165,86.25,85.96,86.025,7312299996.0
2008-10-30 17:15:00,86.025,86.045,85.485,85.615,6714400001.0
2008-10-30 17:30:00,85.615,85.63,85.2,85.525,12493399998.0
2008-10-30 17:45:00,85.525,85.54,84.865,85.32,4269000000.0
2008-10-30 18:00:00,85.305,85.53,85.135,85.375,4581800002.0
2008-10-30 18:15:00,85.39,85.7,85.315,85.505,3216400006.0
2008-10-30 18:30:00,85.51,86.045,85.48,85.85,4514600005.0
2008-10-30 18:45:00,85.85,85.895,85.675,85.81,8939000000.0
2008-10-30 19:00:00,85.81,86.12,85.725,86.05,13567800116.0
2008-10-30 19:15:00,86.04,86.22,85.935,85.94,15864900071.0
2008-10-30 19:30:00,85.96,86.6,85.755,85.87,16826400099.0
2008-10-30 19:45:00,85.87,86.46,85.855,86.11,13674600047.0
2008-10-30 20:00:00,86.105,86.325,86.065,86.32,12359499977.0
2008-10-30 20:15:00,86.31,86.87,86.205,86.66,12206999993.0
2008-10-30 20:30:00,86.665,86.755,86.11,86.51,10929600073.0
2008-10-30 20:45:00,86.515,86.55,86.195,86.55,9673100093.0
2008-10-30 21:00:00,86.55,86.825,86.5,86.51,3932199994.0
2008-10-30 21:15:00,86.5,86.555,86.075,86.395,6141419929.0
2008-10-30 21:30:00,86.39,86.43,86.065,86.1,7877399948.0
2008-10-30 21:45:00,86.1,86.44,86.04,86.285,3242759979.0
2008-10-30 22:00:00,86.285,86.475,86.245,86.425,4889299993.0
2008-10-30 22:15:00,86.46,86.7,86.46,86.675,1780100006.0
2008-10-30 22:30:00,86.675,86.77,86.63,86.76,1631999998.0
2008-10-30 22:45:00,86.765,86.805,86.495,86.535,4035879994.0
2008-10-30 23:00:00,86.53,86.6,86.195,86.215,494380000.0
2008-10-30 23:15:00,86.235,86.525,86.205,86.525,474500000.0
2008-10-30 23:30:00,86.53,86.6,86.3,86.3,804400000.0
2008-10-30 23:45:00,86.34,86.355,86.1,86.12,745100000.0
2008-10-31 00:00:00,86.11,86.27,86.03,86.215,393500000.0
2008-10-31 00:15:00,86.215,86.25,86.115,86.205,372800001.0
2008-10-31 00:30:00,86.21,86.305,86.2,86.25,1139100000.0
2008-10-31 00:45:00,86.235,86.325,86.215,86.3,591900000.0
2008-10-31 01:00:00,86.3,86.735,86.27,86.68,640600000.0
2008-10-31 01:15:00,86.685,86.76,86.335,86.38,1151600000.0
2008-10-31 01:30:00,86.39,86.65,86.31,86.625,1818300000.0
2008-10-31 01:45:00,86.63,86.715,86.565,86.675,1256700000.0
2008-10-31 02:00:00,86.67,86.7,86.18,86.305,10264200002.0
2008-10-31 02:15:00,86.325,86.355,85.735,85.83,3797400000.0
2008-10-31 02:30:00,85.83,85.865,85.355,85.57,4882700000.0
2008-10-31 02:45:00,85.57,86.155,85.525,86.135,3989100000.0
2008-10-31 03:00:00,86.135,86.38,85.945,86.38,4506400001.0
2008-10-31 03:15:00,86.38,86.455,86.165,86.3,3959200000.0
2008-10-31 03:30:00,86.305,86.385,86.195,86.235,2625000000.0
2008-10-31 03:45:00,86.235,86.25,86.0,86.205,1393000000.0
2008-10-31 04:00:00,86.21,86.22,85.995,86.195,847500000.0
2008-10-31 04:15:00,86.19,86.28,85.945,86.16,744700000.0
2008-10-31 04:30:00,86.17,86.17,85.945,86.105,604000000.0
2008-10-31 04:45:00,86.11,86.515,86.095,86.405,1102900000.0
2008-10-31 05:00:00,86.375,86.465,86.065,86.085,792500000.0
2008-10-31 05:15:00,86.075,86.35,86.07,86.23,854600000.0
2008-10-31 05:30:00,86.225,86.515,86.225,86.37,625600000.0
2008-10-31 05:45:00,86.36,86.58,86.28,86.5,901800000.0
2008-10-31 06:00:00,86.505,86.61,86.18,86.365,1012800000.0
2008-10-31 06:15:00,86.37,86.41,86.03,86.235,1170200000.0
2008-10-31 06:30:00,86.235,86.44,86.18,86.34,1010400000.0
2008-10-31 06:45:00,86.34,86.575,85.39,85.425,1588400000.0
2008-10-31 07:00:00,85.425,86.565,85.375,86.37,7758759871.0
2008-10-31 07:15:00,86.37,86.49,85.74,86.23,6590900007.0
2008-10-31 07:30:00,86.23,86.27,85.83,86.125,5653759886.0
2008-10-31 07:45:00,86.13,86.135,84.7,85.94,8838699735.0
2008-10-31 08:00:00,85.96,86.06,85.6,85.775,3179500000.0
2008-10-31 08:15:00,85.775,85.89,85.11,85.275,6173999981.0
2008-10-31 08:30:00,85.295,85.485,84.8,84.945,9874200000.0
2008-10-31 08:45:00,84.94,84.96,84.54,84.925,8351499970.0
2008-10-31 09:00:00,84.94,85.035,84.575,84.62,6469699941.0
2008-10-31 09:15:00,84.62,84.7,83.98,84.19,12805400002.0
2008-10-31 09:30:00,84.2,84.355,83.73,83.855,9412000008.0
2008-10-31 09:45:00,83.855,84.365,83.825,84.205,6030600002.0
2008-10-31 10:00:00,84.2,84.775,84.115,84.73,2767600000.0
2008-10-31 10:15:00,84.73,84.81,83.965,84.09,3430661000.0
2008-10-31 10:30:00,84.085,84.325,84.05,84.29,3241600000.0
2008-10-31 10:45:00,84.285,84.425,84.085,84.135,3050599999.0
2008-10-31 11:00:00,84.135,84.49,83.945,84.49,2980800000.0
2008-10-31 11:15:00,84.49,84.49,84.26,84.295,2686400000.0
2008-10-31 11:30:00,84.295,84.635,84.25,84.51,2942600000.0
2008-10-31 11:45:00,84.51,84.555,84.325,84.45,2623000000.0
2008-10-31 12:00:00,84.45,84.525,84.245,84.27,2835400000.0
2008-10-31 12:15:00,84.27,84.455,84.26,84.44,7748000013.0
2008-10-31 12:30:00,84.44,84.94,84.365,84.655,6071100003.0
2008-10-31 12:45:00,84.67,84.67,84.415,84.64,10474800021.0
2008-10-31 13:00:00,84.64,85.24,84.565,84.905,10581600000.0
2008-10-31 13:15:00,84.905,85.195,84.825,85.13,8663199991.0
2008-10-31 13:30:00,85.13,85.255,84.84,84.85,4400600007.0
2008-10-31 13:45:00,84.85,85.025,84.515,84.575,9175800000.0
2008-10-31 14:00:00,84.575,84.86,84.445,84.77,10063800014.0
2008-10-31 14:15:00,84.77,84.87,84.71,84.83,8106000034.0
2008-10-31 14:30:00,84.81,84.905,84.685,84.69,8812599986.0
2008-10-31 14:45:00,84.695,84.85,84.63,84.83,6207199994.0
2008-10-31 15:00:00,84.81,85.095,84.73,85.075,10462099997.0
2008-10-31 15:15:00,85.08,85.185,84.955,85.125,9763999982.0
2008-10-31 15:30:00,85.125,85.295,85.07,85.145,9650400012.0
2008-10-31 15:45:00,85.145,85.29,84.855,85.29,11504400000.0
2008-10-31 16:00:00,85.29,85.565,85.225,85.54,7481999981.0
2008-10-31 16:15:00,85.54,85.54,85.045,85.07,5445599983.0
2008-10-31 16:30:00,85.07,85.24,84.895,85.24,6341199992.0
2008-10-31 16:45:00,85.235,85.275,84.97,85.185,9134399989.0
2008-10-31 17:00:00,85.185,85.36,85.11,85.3,8530000001.0
2008-10-31 17:15:00,85.3,85.705,85.195,85.375,7728099994.0
2008-10-31 17:30:00,85.385,85.425,84.905,84.965,8341199982.0
2008-10-31 17:45:00,84.965,84.995,84.17,84.225,5612400016.0
2008-10-31 18:00:00,84.205,84.74,84.145,84.445,11271100012.0
2008-10-31 18:15:00,84.445,84.665,84.23,84.445,5717800000.0
2008-10-31 18:30:00,84.44,84.64,84.285,84.315,9108800008.0
2008-10-31 18:45:00,84.315,84.715,84.26,84.645,9877600005.0
2008-10-31 19:00:00,84.63,85.0,84.59,84.895,9373100030.0
2008-10-31 19:15:00,84.905,85.23,84.64,85.095,11288200075.0
2008-10-31 19:30:00,85.095,85.31,84.975,85.045,15988799846.0
2008-10-31 19:45:00,85.045,85.105,84.59,84.615,8805900070.0
2008-10-31 20:00:00,84.615,84.92,84.615,84.77,8535700025.0
2008-10-31 20:15:00,84.715,84.985,84.43,84.975,12194200075.0
2008-10-31 20:30:00,84.99,85.385,84.82,85.28,9508199978.0
2008-10-31 20:45:00,85.28,85.475,85.135,85.46,6060200000.0
2008-10-31 21:00:00,85.46,85.51,85.09,85.215,8756500079.0
2008-10-31 21:15:00,85.21,85.21,84.935,85.06,11716700170.0
2008-10-31 21:30:00,85.06,85.155,84.885,85.085,10744700088.0
2008-10-31 21:45:00,85.095,85.25,84.84,84.87,13381600345.0
2008-10-31 22:00:00,84.87,85.02,84.845,84.93,4371300069.0
2008-10-31 22:15:00,84.94,85.155,84.93,85.1,8504960270.0
2008-10-31 22:30:00,85.1,85.145,85.055,85.12,3155500040.0
2008-10-31 22:45:00,85.135,85.185,84.855,84.95,575100000.0
2008-11-03 00:00:00,85.155,85.18,85.015,85.055,610800000.0
2008-11-03 00:15:00,85.045,85.085,85.04,85.06,81000000.0
2008-11-03 00:30:00,85.065,85.08,84.968,85.025,432800000.0
2008-11-03 00:45:00,85.015,85.085,84.955,85.0,725600001.0
2008-11-03 01:00:00,85.0,85.225,84.97,85.09,428200000.0
2008-11-03 01:15:00,85.11,85.235,85.07,85.22,250599998.0
2008-11-03 01:30:00,85.22,85.245,85.075,85.165,422800004.0
2008-11-03 01:45:00,85.2,85.29,85.15,85.22,803400002.0
2008-11-03 02:00:00,85.215,85.24,85.105,85.18,1676800013.0
2008-11-03 02:15:00,85.18,85.19,85.055,85.19,1013200000.0
2008-11-03 02:30:00,85.185,85.245,85.095,85.225,1333399998.0
2008-11-03 02:45:00,85.225,85.345,85.14,85.315,2269200003.0
2008-11-03 03:00:00,85.32,85.325,85.165,85.28,2629100002.0
2008-11-03 03:15:00,85.28,85.51,85.245,85.51,1520999998.0
2008-11-03 03:30:00,85.51,85.79,85.49,85.785,4262000034.0
2008-11-03 03:45:00,85.785,86.005,85.645,85.81,2934800009.0
2008-11-03 04:00:00,85.805,85.93,85.695,85.865,4021699996.0
2008-11-03 04:15:00,85.87,86.335,85.765,86.265,2350500001.0
2008-11-03 04:30:00,86.265,86.33,86.1,86.295,1011300000.0
2008-11-03 04:45:00,86.295,86.37,86.15,86.2,1080600001.0
2008-11-03 05:00:00,86.2,86.3,85.94,86.19,2884300001.0
2008-11-03 05:15:00,86.175,86.435,86.16,86.41,1176700000.0
2008-11-03 05:30:00,86.41,86.475,86.31,86.365,1410200000.0
2008-11-03 05:45:00,86.375,86.46,86.36,86.415,1118500001.0
2008-11-03 06:00:00,86.42,86.47,86.37,86.38,777800001.0
2008-11-03 06:15:00,86.385,86.435,86.16,86.21,1351200002.0
2008-11-03 06:30:00,86.21,86.36,86.13,86.23,849600000.0
2008-11-03 06:45:00,86.23,86.23,86.065,86.105,295600000.0
2008-11-03 07:00:00,86.105,86.295,86.09,86.29,648500000.0
2008-11-03 07:15:00,86.29,86.465,86.28,86.435,983200000.0
2008-11-03 07:30:00,86.43,86.54,86.265,86.39,1168300001.0
2008-11-03 07:45:00,86.385,86.41,86.29,86.39,1122500002.0
2008-11-03 08:00:00,86.4,86.56,86.25,86.52,2337600002.0
2008-11-03 08:15:00,86.53,86.68,86.455,86.615,1605100000.0
2008-11-03 08:30:00,86.615,86.7,86.485,86.68,1253600000.0
2008-11-03 08:45:00,86.67,86.675,86.355,86.39,2243600005.0
2008-11-03 09:00:00,86.385,86.47,86.25,86.34,7600300038.0
2008-11-03 09:15:00,86.335,86.425,86.135,86.22,8294600016.0
2008-11-03 09:30:00,86.22,86.48,85.955,85.955,3787300503.0
2008-11-03 09:45:00,85.95,86.075,85.64,85.685,3005480000.0
2008-11-03 10:00:00,85.69,85.835,85.455,85.53,3859400000.0
2008-11-03 10:15:00,85.53,85.695,85.31,85.55,3194800000.0
2008-11-03 10:30:00,85.565,85.66,85.355,85.54,2754600000.0
2008-11-03 10:45:00,85.54,85.815,85.475,85.81,3421000000.0
2008-11-03 11:00:00,85.81,85.94,85.67,85.8,2933800000.0
2008-11-03 11:15:00,85.8,85.925,85.745,85.885,2999800000.0
2008-11-03 11:30:00,85.885,85.935,85.715,85.77,2736100001.0
2008-11-03 11:45:00,85.775,85.83,85.645,85.705,2581700000.0
2008-11-03 12:00:00,85.705,85.84,85.675,85.745,2527000000.0
2008-11-03 12:15:00,85.745,85.79,85.705,85.715,1772900000.0
2008-11-03 12:30:00,85.715,85.79,85.62,85.78,2580100000.0
2008-11-03 12:45:00,85.78,85.835,85.7,85.815,2020000000.0
2008-11-03 13:00:00,85.815,85.93,85.765,85.895,2593900000.0
2008-11-03 13:15:00,85.89,85.94,85.675,85.675,2189900000.0
2008-11-03 13:30:00,85.675,85.75,85.57,85.62,2452100000.0
2008-11-03 13:45:00,85.62,85.74,85.58,85.645,2257800000.0
2008-11-03 14:00:00,85.65,85.785,85.61,85.675,1893400000.0
2008-11-03 14:15:00,85.675,85.75,85.625,85.71,1962400000.0
2008-11-03 14:30:00,85.72,85.755,85.56,85.62,2048600000.0
2008-11-03 14:45:00,85.62,85.695,85.275,85.305,3127600000.0
2008-11-03 15:00:00,85.305,85.355,85.04,85.17,4595300001.0
2008-11-03 15:15:00,85.175,85.2,84.95,85.015,3424399994.0
2008-11-03 15:30:00,85.015,85.055,84.715,84.84,3643799998.0
2008-11-03 15:45:00,84.84,85.055,84.77,85.005,3787499995.0
2008-11-03 16:00:00,85.005,85.005,84.575,84.675,3673399993.0
2008-11-03 16:15:00,84.68,84.77,84.57,84.74,2451400000.0
2008-11-03 16:30:00,84.74,85.135,84.715,85.095,3995199990.0
2008-11-03 16:45:00,85.095,85.165,84.89,84.92,3398699999.0
2008-11-03 17:00:00,84.925,84.965,84.58,84.825,4177599998.0
2008-11-03 17:15:00,84.83,84.91,84.575,84.715,5180400001.0
2008-11-03 17:30:00,84.715,84.78,84.56,84.58,4702300002.0
2008-11-03 17:45:00,84.58,85.015,84.45,84.815,3211100000.0
2008-11-03 18:00:00,84.825,84.92,84.5,84.5,3973500000.0
2008-11-03 18:15:00,84.5,84.615,84.255,84.525,3946499998.0
2008-11-03 18:30:00,84.525,84.7,84.45,84.6,3621400001.0
2008-11-03 18:45:00,84.6,84.885,84.51,84.675,4484500000.0
2008-11-03 19:00:00,84.675,84.735,84.58,84.62,4250100002.0
2008-11-03 19:15:00,84.62,84.675,84.395,84.65,5504000005.0
2008-11-03 19:30:00,84.65,84.685,84.465,84.495,2245800003.0
2008-11-03 19:45:00,84.5,84.64,84.365,84.495,4488300002.0
2008-11-03 20:00:00,84.495,84.57,84.37,84.435,3555100000.0
2008-11-03 20:15:00,84.435,84.48,84.285,84.465,3159300001.0
2008-11-03 20:30:00,84.46,84.575,84.43,84.48,3747299995.0
2008-11-03 20:45:00,84.475,84.485,84.2,84.225,1690900000.0
2008-11-03 21:00:00,84.235,84.305,84.19,84.2,1491000000.0
2008-11-03 21:15:00,84.2,84.36,84.135,84.325,1605100000.0
2008-11-03 21:30:00,84.325,84.39,84.285,84.29,1765599997.0
2008-11-03 21:45:00,84.28,84.565,84.28,84.295,1851200000.0
2008-11-03 22:00:00,84.295,84.39,84.245,84.305,1154900000.0
2008-11-03 22:15:00,84.305,84.385,84.24,84.265,1090700000.0
2008-11-03 22:30:00,84.265,84.425,84.265,84.335,1111900000.0
2008-11-03 22:45:00,84.335,84.45,84.305,84.35,1995100000.0
2008-11-03 23:00:00,84.35,84.44,84.31,84.43,613900000.0
2008-11-03 23:15:00,84.43,84.555,84.365,84.405,1394800000.0
2008-11-03 23:30:00,84.405,84.45,84.375,84.395,1347900000.0
2008-11-03 23:45:00,84.395,84.455,84.33,84.355,493000000.0
2008-11-04 00:00:00,84.35,84.35,84.115,84.125,587200000.0
2008-11-04 00:15:00,84.12,84.24,84.09,84.21,510700000.0
2008-11-04 00:30:00,84.23,84.23,84.085,84.105,209300000.0
2008-11-04 00:45:00,84.11,84.205,84.095,84.205,436400000.0
2008-11-04 01:00:00,84.19,84.285,84.19,84.205,260000000.0
2008-11-04 01:15:00,84.21,84.26,84.16,84.225,286100000.0
2008-11-04 01:30:00,84.22,84.225,83.955,84.02,629800000.0
2008-11-04 01:45:00,84.02,84.1,83.98,84.065,933200000.0
2008-11-04 02:00:00,84.08,84.25,84.03,84.225,2461400000.0
2008-11-04 02:15:00,84.23,84.4,84.17,84.18,3326800000.0
2008-11-04 02:30:00,84.155,84.23,84.045,84.065,988200000.0
2008-11-04 02:45:00,84.075,84.175,83.975,84.01,3774600000.0
2008-11-04 03:00:00,84.01,84.16,83.985,84.055,4492400000.0
2008-11-04 03:15:00,84.05,84.05,83.415,83.58,6554100001.0
2008-11-04 03:30:00,83.58,83.725,83.51,83.625,4136500000.0
2008-11-04 03:45:00,83.64,84.02,83.63,83.95,2307900000.0
2008-11-04 04:00:00,83.945,84.18,83.915,84.08,891900000.0
2008-11-04 04:15:00,84.08,84.285,84.06,84.16,1309700000.0
2008-11-04 04:30:00,84.165,84.345,83.925,84.005,882000000.0
2008-11-04 04:45:00,84.005,84.005,83.83,83.845,393600000.0
2008-11-04 05:00:00,83.84,83.92,83.8,83.89,831300000.0
2008-11-04 05:15:00,83.885,83.925,83.72,83.79,862700000.0
2008-11-04 05:30:00,83.79,83.87,83.605,83.725,2200000000.0
2008-11-04 05:45:00,83.725,83.98,83.67,83.695,1095000000.0
2008-11-04 06:00:00,83.69,83.73,83.49,83.5,1960000000.0
2008-11-04 06:15:00,83.495,83.6,83.44,83.51,1456300000.0
2008-11-04 06:30:00,83.51,83.7,83.485,83.68,791600000.0
2008-11-04 06:45:00,83.68,83.85,83.65,83.845,738600000.0
2008-11-04 07:00:00,83.845,83.845,83.72,83.775,477200000.0
2008-11-04 07:15:00,83.77,83.935,83.71,83.82,750200000.0
2008-11-04 07:30:00,83.81,83.97,83.655,83.745,943700000.0
2008-11-04 07:45:00,83.74,84.03,83.715,84.0,979000000.0
2008-11-04 08:00:00,83.995,84.18,83.925,84.175,1459900000.0
2008-11-04 08:15:00,84.175,84.2,83.965,84.01,1480600000.0
2008-11-04 08:30:00,84.01,84.075,83.885,84.05,699700000.0
2008-11-04 08:45:00,84.045,84.075,83.81,83.88,1100100000.0
2008-11-04 09:00:00,83.875,84.1,83.84,83.91,5051699999.0
2008-11-04 09:15:00,83.91,84.445,83.89,84.335,7319700000.0
2008-11-04 09:30:00,84.335,84.48,84.275,84.34,1127100000.0
2008-11-04 09:45:00,84.345,84.665,84.295,84.655,1540100000.0
2008-11-04 10:00:00,84.655,84.655,84.285,84.49,1926740000.0
2008-11-04 10:15:00,84.495,84.82,84.42,84.68,1852700000.0
2008-11-04 10:30:00,84.675,84.79,84.28,84.3,2396900000.0
2008-11-04 10:45:00,84.305,84.565,84.27,84.56,2015500000.0
2008-11-04 11:00:00,84.57,84.625,84.2,84.265,2010900000.0
2008-11-04 11:15:00,84.265,84.41,84.255,84.405,1843100000.0
2008-11-04 11:30:00,84.405,84.485,84.19,84.44,1641500000.0
2008-11-04 11:45:00,84.44,84.725,84.36,84.66,1586000000.0
2008-11-04 12:00:00,84.665,84.81,84.495,84.73,1768100000.0
2008-11-04 12:15:00,84.735,85.1,84.72,85.01,1832500000.0
2008-11-04 12:30:00,85.005,85.065,84.71,84.73,1617800000.0
2008-11-04 12:45:00,84.735,85.0,84.715,84.96,1405600000.0
2008-11-04 13:00:00,84.975,85.03,84.92,84.955,1253300998.0
2008-11-04 13:15:00,84.955,85.03,84.825,85.025,1249400000.0
2008-11-04 13:30:00,85.025,85.05,84.885,84.955,1102200000.0
2008-11-04 13:45:00,84.965,85.425,84.965,85.265,1652300000.0
2008-11-04 14:00:00,85.265,85.355,85.06,85.33,1313800000.0
2008-11-04 14:15:00,85.335,85.435,85.22,85.355,1473600000.0
2008-11-04 14:30:00,85.355,85.565,85.265,85.485,1735900499.0
2008-11-04 14:45:00,85.45,85.585,85.405,85.465,1537400000.0
2008-11-04 15:00:00,85.465,85.595,85.17,85.195,1434000000.0
2008-11-04 15:15:00,85.195,85.305,85.01,85.175,1753200000.0
2008-11-04 15:30:00,85.175,85.23,84.87,84.91,1757500000.0
2008-11-04 15:45:00,84.895,84.955,84.76,84.88,3396500000.0
2008-11-04 16:00:00,84.88,85.155,84.88,84.905,2347700000.0
2008-11-04 16:15:00,84.91,85.075,84.845,85.005,2888100000.0
2008-11-04 16:30:00,85.005,85.37,84.99,85.345,2988400001.0
2008-11-04 16:45:00,85.34,85.395,85.06,85.06,3563400000.0
2008-11-04 17:00:00,85.06,85.305,84.95,85.29,2985400000.0
2008-11-04 17:15:00,85.295,85.39,85.185,85.36,3087300000.0
2008-11-04 17:30:00,85.36,86.035,85.35,85.985,2836100000.0
2008-11-04 17:45:00,85.985,86.215,85.98,86.135,2968500000.0
2008-11-04 18:00:00,86.135,86.31,86.08,86.29,3084800000.0
2008-11-04 18:15:00,86.295,86.38,86.125,86.165,6813900925.0
2008-11-04 18:30:00,86.16,86.555,86.135,86.355,7032000000.0
2008-11-04 18:45:00,86.345,86.435,86.21,86.395,5518900000.0
2008-11-04 19:00:00,86.4,86.535,86.255,86.505,6648200000.0
2008-11-04 19:15:00,86.5,86.605,86.42,86.435,5144399998.0
2008-11-04 19:30:00,86.435,86.44,86.23,86.28,4053899974.0
2008-11-04 19:45:00,86.275,86.33,86.11,86.22,3380400000.0
2008-11-04 20:00:00,86.215,86.345,86.17,86.185,3419300000.0
2008-11-04 20:15:00,86.19,86.33,86.185,86.295,1922000000.0
2008-11-04 20:30:00,86.3,86.33,85.975,86.125,2540800004.0
2008-11-04 20:45:00,86.125,86.235,86.005,86.15,3620200000.0
2008-11-04 21:00:00,86.15,86.15,85.805,85.91,6279900000.0
2008-11-04 21:15:00,85.91,85.92,85.685,85.8,4569400000.0
2008-11-04 21:30:00,85.79,85.835,85.705,85.77,2745900000.0
2008-11-04 21:45:00,85.77,85.77,85.495,85.605,4053000000.0
2008-11-04 22:00:00,85.6,85.635,85.44,85.58,3270000000.0
2008-11-04 22:15:00,85.585,85.755,85.585,85.72,2992300000.0
2008-11-04 22:30:00,85.72,85.945,85.69,85.88,1294800000.0
2008-11-04 22:45:00,85.885,85.985,85.81,85.845,2961800000.0
2008-11-04 23:00:00,85.845,85.86,85.77,85.85,1973800000.0
2008-11-04 23:15:00,85.85,86.005,85.74,85.88,1901440000.0
2008-11-04 23:30:00,85.875,85.96,85.585,85.76,1445140000.0
2008-11-04 23:45:00,85.765,85.81,85.635,85.745,437600000.0
2008-11-05 00:00:00,85.735,85.81,85.665,85.705,303000000.0
2008-11-05 00:15:00,85.715,85.9,85.685,85.88,570840000.0
2008-11-05 00:30:00,85.875,85.89,85.715,85.8,1997620001.0
2008-11-05 00:45:00,85.815,85.855,85.74,85.795,463400000.0
2008-11-05 01:00:00,85.795,86.0,85.77,85.97,999200000.0
2008-11-05 01:15:00,85.975,86.13,85.845,85.9,500600000.0
2008-11-05 01:30:00,85.89,85.97,85.765,85.765,613000000.0
2008-11-05 01:45:00,85.73,85.805,85.64,85.735,2050500000.0
2008-11-05 02:00:00,85.74,85.75,85.305,85.47,4115300000.0
2008-11-05 02:15:00,85.47,85.47,85.16,85.195,4405600000.0
2008-11-05 02:30:00,85.195,85.57,85.175,85.54,2429300000.0
2008-11-05 02:45:00,85.535,85.67,85.295,85.37,3338200001.0
2008-11-05 03:00:00,85.36,85.47,85.08,85.145,3996100000.0
2008-11-05 03:15:00,85.145,85.355,85.015,85.16,3831800000.0
2008-11-05 03:30:00,85.165,85.245,85.07,85.21,4274700000.0
2008-11-05 03:45:00,85.205,85.365,85.13,85.265,3507300000.0
2008-11-05 04:00:00,85.245,85.33,85.185,85.325,1631500000.0
2008-11-05 04:15:00,85.32,85.365,85.23,85.345,1592800000.0
2008-11-05 04:30:00,85.35,85.695,85.295,85.59,884800000.0
2008-11-05 04:45:00,85.58,85.615,85.315,85.415,1794000000.0
2008-11-05 05:00:00,85.415,85.635,85.325,85.625,962200000.0
2008-11-05 05:15:00,85.62,85.695,85.545,85.655,762000000.0
2008-11-05 05:30:00,85.65,85.655,85.355,85.47,813700000.0
2008-11-05 05:45:00,85.48,85.685,85.45,85.585,774240000.0
2008-11-05 06:00:00,85.59,85.635,85.125,85.19,1922000000.0
2008-11-05 06:15:00,85.2,85.27,84.845,85.1,2933900000.0
2008-11-05 06:30:00,85.105,85.24,84.6,84.815,2944600000.0
2008-11-05 06:45:00,84.815,84.895,84.665,84.89,788200000.0
2008-11-05 07:00:00,84.89,84.895,84.705,84.75,1827600000.0
2008-11-05 07:15:00,84.765,84.92,84.61,84.875,1888900000.0
2008-11-05 07:30:00,84.88,85.065,84.71,85.035,1192040000.0
2008-11-05 07:45:00,85.035,85.15,84.93,85.12,2278200000.0
2008-11-05 08:00:00,85.125,85.3,85.03,85.21,832100000.0
2008-11-05 08:15:00,85.21,85.62,85.125,85.525,721400000.0
2008-11-05 08:30:00,85.52,85.52,85.265,85.335,664200000.0
2008-11-05 08:45:00,85.33,85.425,85.045,85.115,630200000.0
2008-11-05 09:00:00,85.105,85.225,84.815,85.01,6058500000.0
2008-11-05 09:15:00,85.005,85.01,84.78,84.925,6815300000.0
2008-11-05 09:30:00,84.925,85.005,84.75,84.77,5662100000.0
2008-11-05 09:45:00,84.77,84.995,84.68,84.915,2555100000.0
2008-11-05 10:00:00,84.915,85.14,84.73,84.87,2911900000.0
2008-11-05 10:15:00,84.87,84.88,84.49,84.675,2744200000.0
2008-11-05 10:30:00,84.67,84.785,84.55,84.77,2461600000.0
2008-11-05 10:45:00,84.785,85.045,84.77,84.985,2884600000.0
2008-11-05 11:00:00,84.99,84.995,84.655,84.705,4609500000.0
2008-11-05 11:15:00,84.71,84.76,84.545,84.68,2265200000.0
2008-11-05 11:30:00,84.68,84.68,84.39,84.495,2300900000.0
2008-11-05 11:45:00,84.5,84.52,84.16,84.245,2293000000.0
2008-11-05 12:00:00,84.245,84.355,84.22,84.305,2077400000.0
2008-11-05 12:15:00,84.305,84.5,84.26,84.465,1414500000.0
2008-11-05 12:30:00,84.47,84.535,84.27,84.51,1650000000.0
2008-11-05 12:45:00,84.51,84.785,84.435,84.54,1602300000.0
2008-11-05 13:00:00,84.54,84.76,84.54,84.69,1333500000.0
2008-11-05 13:15:00,84.69,84.735,84.485,84.56,1307500000.0
2008-11-05 13:30:00,84.555,84.72,84.455,84.715,1356200000.0
2008-11-05 13:45:00,84.71,85.43,84.71,85.395,1893200000.0
2008-11-05 14:00:00,85.39,85.515,85.25,85.335,1732300000.0
2008-11-05 14:15:00,85.335,85.385,85.13,85.14,1329500000.0
2008-11-05 14:30:00,85.14,85.145,84.84,84.925,1592900000.0
2008-11-05 14:45:00,84.93,84.93,84.73,84.875,1379400000.0
2008-11-05 15:00:00,84.87,84.885,84.485,84.555,1630000000.0
2008-11-05 15:15:00,84.56,84.635,84.37,84.495,1950200000.0
2008-11-05 15:30:00,84.5,84.695,84.495,84.595,1506900000.0
2008-11-05 15:45:00,84.6,84.81,84.595,84.665,1604500000.0
2008-11-05 16:00:00,84.665,84.73,84.49,84.53,1277700000.0
2008-11-05 16:15:00,84.53,84.69,84.445,84.63,1411000000.0
2008-11-05 16:30:00,84.635,84.73,84.335,84.34,1914000000.0
2008-11-05 16:45:00,84.34,84.81,84.27,84.78,1791500000.0
2008-11-05 17:00:00,84.765,85.26,84.73,85.19,1947000000.0
2008-11-05 17:15:00,85.19,85.805,85.19,85.64,2217100000.0
2008-11-05 17:30:00,85.64,85.85,85.45,85.67,2259900000.0
2008-11-05 17:45:00,85.665,85.765,85.46,85.75,1969700000.0
2008-11-05 18:00:00,85.75,85.785,85.48,85.53,1934000000.0
2008-11-05 18:15:00,85.54,85.59,85.225,85.235,1841200000.0
2008-11-05 18:30:00,85.23,85.345,85.08,85.235,1816800000.0
2008-11-05 18:45:00,85.23,85.26,84.96,85.245,1812700000.0
2008-11-05 19:00:00,85.245,85.29,85.13,85.17,970800000.0
2008-11-05 19:15:00,85.175,85.185,84.935,84.945,1174600002.0
2008-11-05 19:30:00,84.945,85.14,84.555,84.76,1099000000.0
2008-11-05 19:45:00,84.76,85.175,84.76,85.165,956600000.0
2008-11-05 20:00:00,85.18,85.325,84.97,85.25,1008300000.0
2008-11-05 20:15:00,85.255,85.355,85.125,85.255,789000000.0
2008-11-05 20:30:00,85.26,85.31,85.05,85.3,921200000.0
2008-11-05 20:45:00,85.31,85.37,85.12,85.165,715000000.0
2008-11-05 21:00:00,85.16,85.24,84.95,85.115,680000000.0
2008-11-05 21:15:00,85.11,85.28,85.065,85.17,717600000.0
2008-11-05 21:30:00,85.175,85.385,85.155,85.305,956100000.0
2008-11-05 21:45:00,85.305,85.35,85.22,85.24,737400000.0
2008-11-05 22:00:00,85.24,85.27,85.105,85.155,650000000.0
2008-11-05 22:15:00,85.155,85.155,84.86,85.035,876000000.0
2008-11-05 22:30:00,85.03,85.05,84.63,84.73,936000000.0
2008-11-05 22:45:00,84.735,84.83,84.405,84.44,1027000000.0
2008-11-05 23:00:00,84.435,84.975,84.42,84.975,1184000000.0
2008-11-05 23:15:00,84.97,85.075,84.87,84.98,534700000.0
2008-11-05 23:30:00,84.97,85.02,84.765,84.83,530400000.0
2008-11-05 23:45:00,84.84,84.995,84.46,84.55,943500000.0
2008-11-06 00:00:00,84.529,84.575,84.22,84.28,1020400000.0
2008-11-06 00:15:00,84.28,84.46,84.235,84.27,2245100000.0
2008-11-06 00:30:00,84.27,84.455,84.27,84.45,940900000.0
2008-11-06 00:45:00,84.46,84.595,84.435,84.485,896300000.0
2008-11-06 01:00:00,84.49,84.635,84.47,84.62,1240200000.0
2008-11-06 01:15:00,84.62,84.705,84.57,84.61,910600000.0
2008-11-06 01:30:00,84.605,84.61,84.425,84.505,1239100000.0
2008-11-06 01:45:00,84.505,84.65,84.485,84.635,1899700000.0
2008-11-06 02:00:00,84.635,84.8,84.53,84.565,2476600000.0
2008-11-06 02:15:00,84.56,84.585,84.305,84.32,2940500000.0
2008-11-06 02:30:00,84.32,84.71,84.32,84.54,3834900000.0
2008-11-06 02:45:00,84.54,84.595,84.47,84.57,2717100000.0
2008-11-06 03:00:00,84.57,84.57,84.33,84.445,3452700000.0
2008-11-06 03:15:00,84.45,84.57,84.37,84.53,2583500000.0
2008-11-06 03:30:00,84.53,84.65,84.34,84.405,3050700000.0
2008-11-06 03:45:00,84.405,84.515,84.355,84.45,2203900000.0
2008-11-06 04:00:00,84.445,84.55,84.39,84.415,3142900000.0
2008-11-06 04:15:00,84.425,84.505,84.405,84.44,1860400000.0
2008-11-06 04:30:00,84.44,84.44,84.18,84.19,2999200000.0
2008-11-06 04:45:00,84.195,84.335,84.18,84.18,1242400000.0
2008-11-06 05:00:00,84.18,84.27,83.84,83.985,2452400000.0
2008-11-06 05:15:00,83.985,83.985,83.7,83.865,5454400000.0
2008-11-06 05:30:00,83.865,84.1,83.83,84.075,3294300000.0
2008-11-06 05:45:00,84.08,84.255,83.94,84.04,2231500000.0
2008-11-06 06:00:00,84.045,84.145,83.99,84.085,3199300000.0
2008-11-06 06:15:00,84.075,84.315,83.99,84.31,2053700000.0
2008-11-06 06:30:00,84.305,84.315,83.935,84.035,2841900000.0
2008-11-06 06:45:00,84.035,84.055,83.98,83.985,2006600000.0
2008-11-06 07:00:00,83.985,83.995,83.76,83.855,4365100000.0
2008-11-06 07:15:00,83.86,84.075,83.845,84.065,1426800000.0
2008-11-06 07:30:00,84.05,84.06,83.785,83.885,2928000000.0
2008-11-06 07:45:00,83.89,84.175,83.83,84.05,2235500000.0
2008-11-06 08:00:00,84.065,84.065,83.78,83.815,4885100012.0
2008-11-06 08:15:00,83.815,83.975,83.785,83.95,2797900000.0
2008-11-06 08:30:00,83.95,84.05,83.855,83.905,4242900000.0
2008-11-06 08:45:00,83.905,83.935,83.735,83.89,4372900000.0
2008-11-06 09:00:00,83.895,84.1,83.865,84.055,7345000000.0
2008-11-06 09:15:00,84.045,84.18,83.985,84.085,7643100000.0
2008-11-06 09:30:00,84.085,84.085,83.7,83.875,6488700000.0
2008-11-06 09:45:00,83.875,83.91,83.72,83.755,6908400000.0
2008-11-06 10:00:00,83.75,84.02,83.655,84.02,3118300000.0
2008-11-06 10:15:00,84.015,84.215,83.99,84.14,2650300000.0
2008-11-06 10:30:00,84.14,84.23,83.905,84.025,2113000000.0
2008-11-06 10:45:00,84.04,84.185,83.93,84.115,2695500000.0
2008-11-06 11:00:00,84.115,84.15,84.015,84.105,1948600000.0
2008-11-06 11:15:00,84.1,84.14,83.975,84.01,1895600000.0
2008-11-06 11:30:00,84.015,84.125,83.92,84.115,1986500000.0
2008-11-06 11:45:00,84.115,84.175,83.9,83.965,1710100000.0
2008-11-06 12:00:00,83.99,84.05,83.705,83.71,1847200000.0
2008-11-06 12:15:00,83.715,83.82,83.58,83.75,2205300000.0
2008-11-06 12:30:00,83.75,83.8,83.69,83.75,1783600000.0
2008-11-06 12:45:00,83.75,83.94,83.75,83.875,1836500000.0
2008-11-06 13:00:00,83.87,83.89,83.745,83.815,2021300000.0
2008-11-06 13:15:00,83.815,84.16,83.77,84.09,2083800000.0
2008-11-06 13:30:00,84.095,84.115,83.9,84.045,2086500000.0
2008-11-06 13:45:00,84.04,84.065,83.925,83.94,1883400000.0
2008-11-06 14:00:00,83.94,84.26,83.485,83.91,7754100000.0
2008-11-06 14:15:00,83.915,84.23,83.71,84.135,9274800000.0
2008-11-06 14:30:00,84.135,84.225,83.76,83.9,7609200000.0
2008-11-06 14:45:00,83.89,83.935,83.165,83.305,7450300000.0
2008-11-06 15:00:00,83.31,83.545,83.065,83.285,8663200000.0
2008-11-06 15:15:00,83.29,83.62,83.225,83.35,6342400000.0
2008-11-06 15:30:00,83.365,83.77,83.35,83.7,7840800000.0
2008-11-06 15:45:00,83.705,83.895,83.595,83.72,7105200000.0
2008-11-06 16:00:00,83.72,83.725,83.46,83.5,9215000000.0
2008-11-06 16:15:00,83.495,83.76,83.31,83.76,5383800000.0
2008-11-06 16:30:00,83.77,84.135,83.725,84.005,8882000000.0
2008-11-06 16:45:00,84.005,84.035,83.615,83.695,6754400000.0
2008-11-06 17:00:00,83.69,83.985,83.56,83.905,6008600000.0
2008-11-06 17:15:00,83.905,84.265,83.82,83.9,4468300000.0
2008-11-06 17:30:00,83.905,83.975,83.71,83.785,5489700000.0
2008-11-06 17:45:00,83.785,83.91,83.515,83.545,3744800000.0
2008-11-06 18:00:00,83.575,83.645,83.32,83.39,4676000000.0
2008-11-06 18:15:00,83.395,83.395,83.105,83.34,6406800000.0
2008-11-06 18:30:00,83.36,83.545,83.28,83.405,7308600000.0
2008-11-06 18:45:00,83.405,83.71,83.375,83.45,6261700000.0
2008-11-06 19:00:00,83.45,83.45,83.2,83.36,8108299998.0
2008-11-06 19:15:00,83.36,83.5,83.305,83.395,5740600000.0
2008-11-06 19:30:00,83.395,83.41,83.23,83.305,6844100000.0
2008-11-06 19:45:00,83.3,83.545,83.27,83.36,4561400000.0
2008-11-06 20:00:00,83.36,83.415,83.01,83.095,7053000001.0
2008-11-06 20:15:00,83.1,83.185,83.005,83.09,6506700000.0
2008-11-06 20:30:00,83.09,83.125,82.84,82.89,6338300000.0
2008-11-06 20:45:00,82.89,83.185,82.89,83.135,6043400002.0
2008-11-06 21:00:00,83.135,83.355,83.065,83.1,6854800000.0
2008-11-06 21:15:00,83.1,83.23,82.95,83.005,4982800000.0
2008-11-06 21:30:00,83.005,83.315,82.995,83.27,6627500000.0
2008-11-06 21:45:00,83.27,83.3,83.05,83.1,6902800000.0
2008-11-06 22:00:00,83.105,83.175,82.935,82.955,7344600000.0
2008-11-06 22:15:00,82.95,83.065,82.845,82.895,5822400000.0
2008-11-06 22:30:00,82.895,83.005,82.805,82.92,7258800000.0
2008-11-06 22:45:00,82.925,83.045,82.905,83.0,5180800000.0
2008-11-06 23:00:00,83.0,83.0,82.835,82.915,2463400000.0
2008-11-06 23:15:00,82.905,83.005,82.825,82.865,2454500000.0
2008-11-06 23:30:00,82.865,83.05,82.825,82.95,1776400000.0
2008-11-06 23:45:00,82.95,83.0,82.845,82.86,2324800000.0
2008-11-07 00:00:00,82.775,82.87,82.66,82.67,906200000.0
2008-11-07 00:15:00,82.67,82.92,82.635,82.815,1049600005.0
2008-11-07 00:30:00,82.81,82.815,82.53,82.56,2527500002.0
2008-11-07 00:45:00,82.56,82.73,82.56,82.6,1217100000.0
2008-11-07 01:00:00,82.6,82.665,82.58,82.64,2206500000.0
2008-11-07 01:15:00,82.635,82.635,82.415,82.54,2740600000.0
2008-11-07 01:30:00,82.54,82.71,82.47,82.595,1417000000.0
2008-11-07 01:45:00,82.565,82.65,82.515,82.565,2085200000.0
2008-11-07 02:00:00,82.59,82.735,82.55,82.565,2182200000.0
2008-11-07 02:15:00,82.55,82.765,82.51,82.69,3580200000.0
2008-11-07 02:30:00,82.69,82.69,82.3,82.305,3691600000.0
2008-11-07 02:45:00,82.3,82.325,82.18,82.27,4550100000.0
2008-11-07 03:00:00,82.27,82.365,82.24,82.34,3232100000.0
2008-11-07 03:15:00,82.335,82.34,82.005,82.17,4578700000.0
2008-11-07 03:30:00,82.16,82.34,82.09,82.3,1612500000.0
2008-11-07 03:45:00,82.3,82.405,82.26,82.345,5268500000.0
2008-11-07 04:00:00,82.34,82.42,82.295,82.37,3190900000.0
2008-11-07 04:15:00,82.37,82.405,82.275,82.29,2444600000.0
2008-11-07 04:30:00,82.295,82.43,82.19,82.33,4015200000.0
2008-11-07 04:45:00,82.325,82.5,82.31,82.46,3003700000.0
2008-11-07 05:00:00,82.455,82.495,82.375,82.375,3958800000.0
2008-11-07 05:15:00,82.38,82.445,82.285,82.36,2530100000.0
2008-11-07 05:30:00,82.35,82.66,82.315,82.585,2117200000.0
2008-11-07 05:45:00,82.585,82.76,82.465,82.65,4016800000.0
2008-11-07 06:00:00,82.65,82.67,82.555,82.6,3815300000.0
2008-11-07 06:15:00,82.585,82.8,82.545,82.78,3111400000.0
2008-11-07 06:30:00,82.78,83.115,82.77,83.025,7083100000.0
2008-11-07 06:45:00,83.025,83.06,82.765,82.95,4344600000.0
2008-11-07 07:00:00,82.965,83.075,82.67,82.705,3157600000.0
2008-11-07 07:15:00,82.71,82.925,82.53,82.765,3326100000.0
2008-11-07 07:30:00,82.73,82.95,82.715,82.785,2100600000.0
2008-11-07 07:45:00,82.76,82.9,82.73,82.835,1893700000.0
2008-11-07 08:00:00,82.84,82.975,82.77,82.915,1571700000.0
2008-11-07 08:15:00,82.915,82.94,82.75,82.795,1167000000.0
2008-11-07 08:30:00,82.795,82.82,82.71,82.795,803200000.0
2008-11-07 08:45:00,82.79,82.825,82.66,82.775,1007000000.0
2008-11-07 09:00:00,82.775,83.125,82.77,83.085,4580200000.0
2008-11-07 09:15:00,83.085,83.275,83.025,83.09,7669500000.0
2008-11-07 09:30:00,83.085,83.135,82.875,82.985,5300300000.0
2008-11-07 09:45:00,82.985,83.29,82.855,83.285,2945100000.0
2008-11-07 10:00:00,83.275,83.36,83.005,83.04,2783100000.0
2008-11-07 10:15:00,83.035,83.145,82.96,82.99,2252500000.0
2008-11-07 10:30:00,82.99,83.095,82.925,83.01,2260600000.0
2008-11-07 10:45:00,83.015,83.225,83.015,83.2,2067200000.0
2008-11-07 11:00:00,83.205,83.375,83.15,83.215,2673300000.0
2008-11-07 11:15:00,83.21,83.24,83.03,83.04,2418000000.0
2008-11-07 11:30:00,83.05,83.355,83.05,83.175,2271500000.0
2008-11-07 11:45:00,83.18,83.285,83.06,83.245,2313400000.0
2008-11-07 12:00:00,83.24,83.32,82.99,82.99,2154200000.0
2008-11-07 12:15:00,82.99,83.12,82.915,83.075,1541900000.0
2008-11-07 12:30:00,83.075,83.16,82.97,82.975,1889800000.0
2008-11-07 12:45:00,82.98,83.05,82.89,83.05,1915700000.0
2008-11-07 13:00:00,83.05,83.145,82.95,83.035,1938200000.0
2008-11-07 13:15:00,83.035,83.17,82.945,82.97,1581400000.0
2008-11-07 13:30:00,82.965,83.06,82.88,82.98,2220100000.0
2008-11-07 13:45:00,82.98,82.985,82.625,82.755,2786700000.0
2008-11-07 14:00:00,82.76,82.9,82.705,82.795,1526900000.0
2008-11-07 14:15:00,82.795,83.085,82.79,83.075,1684800000.0
2008-11-07 14:30:00,83.08,83.1,82.925,83.04,2420600000.0
2008-11-07 14:45:00,83.04,83.13,82.965,83.015,2937100000.0
2008-11-07 15:00:00,83.02,83.06,82.875,82.925,1952700000.0
2008-11-07 15:15:00,82.925,83.245,82.895,83.1,2964100000.0
2008-11-07 15:30:00,83.1,83.465,82.545,83.41,4149900000.0
2008-11-07 15:45:00,83.405,83.405,82.92,83.0,2036220000.0
2008-11-07 16:00:00,83.0,83.295,82.92,83.09,1945100000.0
2008-11-07 16:15:00,83.07,83.38,83.0,83.365,1719200000.0
2008-11-07 16:30:00,83.365,83.435,82.965,83.005,1928800000.0
2008-11-07 16:45:00,83.0,83.28,82.9,83.185,1850900000.0
2008-11-07 17:00:00,83.185,83.665,83.155,83.645,1953200000.0
2008-11-07 17:15:00,83.65,84.01,83.615,83.665,1979700000.0
2008-11-07 17:30:00,83.66,83.88,83.635,83.725,1779200000.0
2008-11-07 17:45:00,83.72,83.775,83.5,83.53,1750800000.0
2008-11-07 18:00:00,83.535,83.555,83.32,83.39,1522400000.0
2008-11-07 18:15:00,83.4,83.53,83.085,83.115,1784200000.0
2008-11-07 18:30:00,83.115,83.485,83.095,83.395,1902700000.0
2008-11-07 18:45:00,83.395,83.52,83.185,83.43,2099560000.0
2008-11-07 19:00:00,83.42,83.595,83.295,83.33,1282600000.0
2008-11-07 19:15:00,83.33,83.37,83.115,83.2,1547300000.0
2008-11-07 19:30:00,83.2,83.365,83.105,83.315,1246800000.0
2008-11-07 19:45:00,83.32,83.355,83.135,83.235,1123800000.0
2008-11-07 20:00:00,83.24,83.325,83.195,83.255,838500000.0
2008-11-07 20:15:00,83.255,83.325,83.21,83.325,851700000.0
2008-11-07 20:30:00,83.32,83.35,83.16,83.19,1231399996.0
2008-11-07 20:45:00,83.185,83.4,83.165,83.395,1717200027.0
2008-11-07 21:00:00,83.395,83.435,83.285,83.315,1156000000.0
2008-11-07 21:15:00,83.315,83.425,83.29,83.345,912000000.0
2008-11-07 21:30:00,83.35,83.685,83.35,83.535,1111399998.0
2008-11-07 21:45:00,83.53,83.655,83.19,83.27,1883200007.0
2008-11-07 22:00:00,83.27,83.47,83.17,83.375,1566600009.0
2008-11-07 22:15:00,83.375,83.435,83.095,83.24,1940200042.0
2008-11-07 22:30:00,83.24,83.405,83.2,83.29,1143900000.0
2008-11-07 22:45:00,83.295,83.555,83.27,83.555,928300000.0
2008-11-07 23:00:00,83.54,83.6,83.495,83.53,608800000.0
2008-11-07 23:15:00,83.53,83.53,83.32,83.355,543900000.0
2008-11-07 23:30:00,83.355,83.4,83.335,83.345,333800000.0
2008-11-07 23:45:00,83.345,83.395,83.245,83.305,311000000.0
2008-11-10 00:00:00,84.584,84.6,84.105,84.125,502200000.0
2008-11-10 00:15:00,84.135,84.165,83.84,83.995,545200000.0
2008-11-10 00:30:00,83.995,84.245,83.89,84.19,364700000.0
2008-11-10 00:45:00,84.185,84.285,84.125,84.235,304440000.0
2008-11-10 01:00:00,84.225,84.405,84.105,84.29,532360000.0
2008-11-10 01:15:00,84.29,84.44,84.075,84.22,469200000.0
2008-11-10 01:30:00,84.205,84.24,83.945,83.965,757500000.0
2008-11-10 01:45:00,83.96,84.24,83.91,84.22,754660000.0
2008-11-10 02:00:00,84.22,84.3,84.1,84.225,1245400000.0
2008-11-10 02:15:00,84.23,84.485,84.17,84.37,1439900000.0
2008-11-10 02:30:00,84.37,84.62,84.35,84.555,1652500002.0
2008-11-10 02:45:00,84.55,84.57,84.45,84.53,944400000.0
2008-11-10 03:00:00,84.53,84.59,84.435,84.46,1064100000.0
2008-11-10 03:15:00,84.455,84.49,84.42,84.445,764400000.0
2008-11-10 03:30:00,84.445,84.555,84.42,84.435,626200000.0
2008-11-10 03:45:00,84.44,84.45,84.34,84.39,753900000.0
2008-11-10 04:00:00,84.395,84.5,84.245,84.465,802700000.0
2008-11-10 04:15:00,84.475,84.53,84.38,84.47,522300000.0
2008-11-10 04:30:00,84.465,84.55,84.42,84.48,645600000.0
2008-11-10 04:45:00,84.48,84.485,84.4,84.415,588200000.0
2008-11-10 05:00:00,84.41,84.475,84.335,84.39,703900000.0
2008-11-10 05:15:00,84.385,84.4,84.105,84.115,1717400000.0
2008-11-10 05:30:00,84.115,84.265,84.055,84.18,770840000.0
2008-11-10 05:45:00,84.18,84.28,84.06,84.15,746300000.0
2008-11-10 06:00:00,84.145,84.21,84.11,84.12,838500000.0
2008-11-10 06:15:00,84.13,84.345,84.125,84.295,1013000000.0
2008-11-10 06:30:00,84.29,84.455,84.235,84.375,898000000.0
2008-11-10 06:45:00,84.38,84.415,84.265,84.29,794400000.0
2008-11-10 07:00:00,84.295,84.395,84.28,84.35,740200000.0
2008-11-10 07:15:00,84.35,84.355,84.17,84.28,838400005.0
2008-11-10 07:30:00,84.28,84.28,84.135,84.14,845700000.0
2008-11-10 07:45:00,84.14,84.205,84.12,84.205,633700000.0
2008-11-10 08:00:00,84.2,84.285,84.035,84.075,1071100000.0
2008-11-10 08:15:00,84.075,84.135,84.02,84.04,1108700000.0
2008-11-10 08:30:00,84.04,84.215,83.975,84.135,924700000.0
2008-11-10 08:45:00,84.13,84.25,84.03,84.13,1877800000.0
2008-11-10 09:00:00,84.125,84.17,84.025,84.09,3935940001.0
2008-11-10 09:15:00,84.08,84.31,84.055,84.285,955000000.0
2008-11-10 09:30:00,84.295,84.345,84.055,84.185,1552000001.0
2008-11-10 09:45:00,84.19,84.205,84.07,84.165,1826500000.0
2008-11-10 10:00:00,84.165,84.165,83.975,84.065,2218800000.0
2008-11-10 10:15:00,84.065,84.245,84.06,84.215,1939800000.0
2008-11-10 10:30:00,84.22,84.295,84.165,84.24,2088500000.0
2008-11-10 10:45:00,84.23,84.49,84.215,84.395,2146200000.0
2008-11-10 11:00:00,84.4,84.525,84.3,84.44,2222000000.0
2008-11-10 11:15:00,84.44,84.565,84.4,84.535,1460300000.0
2008-11-10 11:30:00,84.535,84.63,84.435,84.57,1313200000.0
2008-11-10 11:45:00,84.57,84.665,84.445,84.66,2102000000.0
2008-11-10 12:00:00,84.655,84.66,84.38,84.48,2166600000.0
2008-11-10 12:15:00,84.48,84.56,84.445,84.505,2362300000.0
2008-11-10 12:30:00,84.5,84.885,84.485,84.735,2098500000.0
2008-11-10 12:45:00,84.735,84.885,84.61,84.635,1999100000.0
2008-11-10 13:00:00,84.635,84.68,84.555,84.595,2120900000.0
2008-11-10 13:15:00,84.595,84.67,84.465,84.595,2132000000.0
2008-11-10 13:30:00,84.59,84.76,84.585,84.69,1628400000.0
2008-11-10 13:45:00,84.69,84.695,84.475,84.52,1840000000.0
2008-11-10 14:00:00,84.52,84.575,84.465,84.53,1502800000.0
2008-11-10 14:15:00,84.53,84.545,84.385,84.425,1253700000.0
2008-11-10 14:30:00,84.425,84.505,84.315,84.48,1806200000.0
2008-11-10 14:45:00,84.48,84.56,84.38,84.505,1771700000.0
2008-11-10 15:00:00,84.51,84.545,84.435,84.475,1283300000.0
2008-11-10 15:15:00,84.475,84.49,84.325,84.34,2234500000.0
2008-11-10 15:30:00,84.34,84.51,84.325,84.505,2894400000.0
2008-11-10 15:45:00,84.505,84.525,84.345,84.355,2462400000.0
2008-11-10 16:00:00,84.355,84.385,84.085,84.24,2999900000.0
2008-11-10 16:15:00,84.245,84.305,84.11,84.21,2711100000.0
2008-11-10 16:30:00,84.2,84.37,84.125,84.125,3100300000.0
2008-11-10 16:45:00,84.12,84.18,83.785,83.85,3415300000.0
2008-11-10 17:00:00,83.85,83.94,83.78,83.935,3011200000.0
2008-11-10 17:15:00,83.935,84.0,83.77,83.865,2606700000.0
2008-11-10 17:30:00,83.865,83.935,83.78,83.88,2479800000.0
2008-11-10 17:45:00,83.885,83.975,83.605,83.87,2561300000.0
2008-11-10 18:00:00,83.875,83.875,83.53,83.635,3351500000.0
2008-11-10 18:15:00,83.635,83.74,83.46,83.645,3091700000.0
2008-11-10 18:30:00,83.65,83.785,83.36,83.365,2752200000.0
2008-11-10 18:45:00,83.365,83.37,83.075,83.105,2793200000.0
2008-11-10 19:00:00,83.105,83.42,83.095,83.375,1370200000.0
2008-11-10 19:15:00,83.375,83.39,83.135,83.165,1826800001.0
2008-11-10 19:30:00,83.16,83.26,82.8,82.935,2267800000.0
2008-11-10 19:45:00,82.935,83.035,82.805,82.92,1713400000.0
2008-11-10 20:00:00,82.925,83.16,82.89,83.12,1549300000.0
2008-11-10 20:15:00,83.115,83.25,82.935,83.23,1815200000.0
2008-11-10 20:30:00,83.235,83.3,83.095,83.24,1821899999.0
2008-11-10 20:45:00,83.24,83.295,83.075,83.255,3036000005.0
2008-11-10 21:00:00,83.255,83.39,83.21,83.295,1651500000.0
2008-11-10 21:15:00,83.295,83.375,83.07,83.17,1347700000.0
2008-11-10 21:30:00,83.165,83.195,83.01,83.12,1300600000.0
2008-11-10 21:45:00,83.13,83.18,82.945,83.03,1800200001.0
2008-11-10 22:00:00,83.025,83.045,82.88,82.925,1717200000.0
2008-11-10 22:15:00,82.925,82.99,82.69,82.72,2222700000.0
2008-11-10 22:30:00,82.72,82.855,82.7,82.83,1672200000.0
2008-11-10 22:45:00,82.83,82.96,82.745,82.955,1165000000.0
2008-11-10 23:00:00,82.96,83.07,82.95,83.045,555900000.0
2008-11-10 23:15:00,83.04,83.075,82.96,83.055,383400000.0
2008-11-10 23:30:00,83.05,83.145,83.015,83.125,740500000.0
2008-11-10 23:45:00,83.125,83.18,83.1,83.11,238700000.0
2008-11-11 00:00:00,83.1,83.165,83.048,83.125,468300000.0
2008-11-11 00:15:00,83.125,83.13,83.05,83.12,245600000.0
2008-11-11 00:30:00,83.12,83.16,82.995,83.0,403000000.0
2008-11-11 00:45:00,83.01,83.14,83.01,83.135,231200000.0
2008-11-11 01:00:00,83.135,83.14,83.05,83.12,380100000.0
2008-11-11 01:15:00,83.125,83.23,83.095,83.21,259800000.0
2008-11-11 01:30:00,83.205,83.24,83.135,83.185,320200000.0
2008-11-11 01:45:00,83.185,83.185,83.05,83.07,496700000.0
2008-11-11 02:00:00,83.07,83.16,82.955,82.97,1541200008.0
2008-11-11 02:15:00,82.97,83.01,82.8,83.01,1653400000.0
2008-11-11 02:30:00,83.015,83.025,82.73,82.87,1556300000.0
2008-11-11 02:45:00,82.87,82.9,82.59,82.725,1990100000.0
2008-11-11 03:00:00,82.725,82.825,82.67,82.78,1354700000.0
2008-11-11 03:15:00,82.78,82.905,82.68,82.69,1561300000.0
2008-11-11 03:30:00,82.705,82.76,82.51,82.6,1441300000.0
2008-11-11 03:45:00,82.595,82.74,82.535,82.615,909800000.0
2008-11-11 04:00:00,82.615,82.895,82.615,82.855,864400000.0
2008-11-11 04:15:00,82.86,83.08,82.795,82.94,953420000.0
2008-11-11 04:30:00,82.935,83.15,82.88,82.88,1017700000.0
2008-11-11 04:45:00,82.885,83.06,82.86,82.99,881700000.0
2008-11-11 05:00:00,82.99,83.17,82.965,83.065,830900000.0
2008-11-11 05:15:00,83.05,83.135,82.945,83.06,517300000.0
2008-11-11 05:30:00,83.07,83.21,83.06,83.175,863000000.0
2008-11-11 05:45:00,83.18,83.34,83.105,83.28,1091300000.0
2008-11-11 06:00:00,83.285,83.485,82.99,83.31,1599200001.0
2008-11-11 06:15:00,83.02,83.37,82.98,83.21,1739100000.0
2008-11-11 06:30:00,83.205,83.385,83.145,83.165,1305500000.0
2008-11-11 06:45:00,83.17,83.27,83.015,83.045,1318400000.0
2008-11-11 07:00:00,83.04,83.12,82.9,83.035,1316100000.0
2008-11-11 07:15:00,83.035,83.035,82.92,82.92,1088200000.0
2008-11-11 07:30:00,82.935,82.97,82.78,82.92,1397100000.0
2008-11-11 07:45:00,82.92,82.995,82.825,82.965,1313680000.0
2008-11-11 08:00:00,82.965,83.03,82.855,82.95,1089100000.0
2008-11-11 08:15:00,82.95,83.08,82.92,83.005,692500000.0
2008-11-11 08:30:00,83.0,83.08,82.92,82.97,482500000.0
2008-11-11 08:45:00,82.98,83.0,82.815,82.965,840100000.0
2008-11-11 09:00:00,82.95,83.03,82.9,82.97,1431000000.0
2008-11-11 09:15:00,82.97,83.14,82.97,83.09,1960200000.0
2008-11-11 09:30:00,83.09,83.1,82.865,82.92,2283700000.0
2008-11-11 09:45:00,82.93,83.04,82.77,82.8,2314000000.0
2008-11-11 10:00:00,82.8,83.075,82.67,83.07,2476900000.0
2008-11-11 10:15:00,83.07,83.15,82.925,83.025,2285000000.0
2008-11-11 10:30:00,83.025,83.08,82.92,82.94,1867000000.0
2008-11-11 10:45:00,82.94,83.055,82.905,83.04,1928600000.0
2008-11-11 11:00:00,83.045,83.36,82.995,83.28,1923500000.0
2008-11-11 11:15:00,83.28,83.305,83.195,83.255,1567300000.0
2008-11-11 11:30:00,83.265,83.34,83.215,83.31,1826300000.0
2008-11-11 11:45:00,83.31,83.315,83.12,83.215,1838900000.0
2008-11-11 12:00:00,83.215,83.36,83.06,83.2,2064300000.0
2008-11-11 12:15:00,83.205,83.4,83.17,83.29,1908700000.0
2008-11-11 12:30:00,83.295,83.3,83.095,83.165,1891500000.0
2008-11-11 12:45:00,83.16,83.2,83.08,83.155,1472100000.0
2008-11-11 13:00:00,83.16,83.26,83.095,83.19,1451800000.0
2008-11-11 13:15:00,83.19,83.235,83.105,83.23,1067400000.0
2008-11-11 13:30:00,83.23,83.235,83.17,83.22,778400000.0
2008-11-11 13:45:00,83.22,83.285,83.155,83.195,1185200000.0
2008-11-11 14:00:00,83.195,83.215,83.1,83.17,1031400000.0
2008-11-11 14:15:00,83.17,83.185,83.005,83.09,1474700000.0
2008-11-11 14:30:00,83.09,83.145,82.975,83.11,1628800000.0
2008-11-11 14:45:00,83.105,83.215,83.065,83.15,1260900000.0
2008-11-11 15:00:00,83.15,83.345,83.12,83.275,1407300000.0
2008-11-11 15:15:00,83.275,83.285,83.14,83.145,1446300000.0
2008-11-11 15:30:00,83.145,83.28,83.13,83.235,1458100000.0
2008-11-11 15:45:00,83.23,83.305,83.155,83.185,1412800000.0
2008-11-11 16:00:00,83.185,83.215,83.095,83.19,1244100000.0
2008-11-11 16:15:00,83.19,83.2,83.08,83.08,1691900000.0
2008-11-11 16:30:00,83.075,83.14,82.84,82.92,2088800000.0
2008-11-11 16:45:00,82.925,82.94,82.455,82.495,2284500000.0
2008-11-11 17:00:00,82.485,82.61,82.42,82.55,2346900000.0
2008-11-11 17:15:00,82.545,82.55,82.395,82.41,2181600000.0
2008-11-11 17:30:00,82.4,82.47,82.215,82.27,2188300000.0
2008-11-11 17:45:00,82.265,82.485,82.15,82.355,2490300000.0
2008-11-11 18:00:00,82.355,82.405,82.07,82.33,2172960000.0
2008-11-11 18:15:00,82.33,82.66,82.325,82.515,1848400000.0
2008-11-11 18:30:00,82.515,82.7,82.335,82.67,1906400000.0
2008-11-11 18:45:00,82.67,82.75,82.405,82.47,1457300000.0
2008-11-11 19:00:00,82.465,82.49,82.16,82.175,1244400000.0
2008-11-11 19:15:00,82.17,82.38,82.17,82.21,2370200003.0
2008-11-11 19:30:00,82.215,82.495,82.195,82.35,1263900000.0
2008-11-11 19:45:00,82.35,82.4,82.24,82.4,907199998.0
2008-11-11 20:00:00,82.4,82.53,82.32,82.39,950400000.0
2008-11-11 20:15:00,82.395,82.46,82.14,82.18,1582699991.0
2008-11-11 20:30:00,82.175,82.2,82.07,82.14,706100000.0
2008-11-11 20:45:00,82.135,82.45,82.11,82.435,872400000.0
2008-11-11 21:00:00,82.42,82.595,82.205,82.465,1649100000.0
2008-11-11 21:15:00,82.475,82.665,82.345,82.605,1302840000.0
2008-11-11 21:30:00,82.6,82.715,82.36,82.39,1499100000.0
2008-11-11 21:45:00,82.375,82.49,82.22,82.28,964800000.0
2008-11-11 22:00:00,82.28,82.495,82.255,82.375,1067200000.0
2008-11-11 22:15:00,82.37,82.475,82.335,82.38,703500000.0
2008-11-11 22:30:00,82.375,82.385,82.215,82.295,679500000.0
2008-11-11 22:45:00,82.29,82.44,82.265,82.385,382800000.0
2008-11-11 23:00:00,82.395,82.395,82.24,82.245,424800000.0
2008-11-11 23:15:00,82.24,82.29,82.21,82.24,251000000.0
2008-11-11 23:30:00,82.245,82.26,82.11,82.11,232000000.0
2008-11-11 23:45:00,82.125,82.3,82.125,82.205,282800000.0
2008-11-12 00:00:00,82.18,82.21,82.14,82.14,614100000.0
2008-11-12 00:15:00,82.14,82.21,82.107,82.205,449400000.0
2008-11-12 00:30:00,82.205,82.215,82.17,82.17,151200000.0
2008-11-12 00:45:00,82.17,82.17,82.105,82.155,128800000.0
2008-11-12 01:00:00,82.16,82.18,82.015,82.18,451600000.0
2008-11-12 01:15:00,82.18,82.205,82.02,82.075,576500000.0
2008-11-12 01:30:00,82.07,82.07,81.705,81.775,2008300004.0
2008-11-12 01:45:00,81.78,81.94,81.65,81.905,1075100000.0
2008-11-12 02:00:00,81.915,82.02,81.855,82.005,1240300000.0
2008-11-12 02:15:00,82.005,82.345,82.005,82.21,1223100000.0
2008-11-12 02:30:00,82.23,82.395,82.115,82.34,951800000.0
2008-11-12 02:45:00,82.34,82.37,82.12,82.12,1184100000.0
2008-11-12 03:00:00,82.12,82.35,82.08,82.325,976400000.0
2008-11-12 03:15:00,82.325,82.45,82.295,82.34,1003600000.0
2008-11-12 03:30:00,82.34,82.545,82.325,82.51,1077300000.0
2008-11-12 03:45:00,82.51,82.63,82.44,82.62,876600000.0
2008-11-12 04:00:00,82.625,82.65,82.315,82.315,797300000.0
2008-11-12 04:15:00,82.315,82.445,82.3,82.35,720800000.0
2008-11-12 04:30:00,82.345,82.39,82.275,82.295,677900000.0
2008-11-12 04:45:00,82.3,82.455,82.265,82.39,475000000.0
2008-11-12 05:00:00,82.385,82.465,82.35,82.36,761000000.0
2008-11-12 05:15:00,82.36,82.395,82.22,82.225,509800000.0
2008-11-12 05:30:00,82.22,82.255,82.125,82.125,663800000.0
2008-11-12 05:45:00,82.14,82.315,82.065,82.105,687400000.0
2008-11-12 06:00:00,82.105,82.2,82.095,82.185,446800000.0
2008-11-12 06:15:00,82.185,82.35,82.175,82.225,659600000.0
2008-11-12 06:30:00,82.225,82.345,82.18,82.28,723400000.0
2008-11-12 06:45:00,82.28,82.48,82.265,82.435,743000000.0
2008-11-12 07:00:00,82.43,82.47,82.355,82.36,676800000.0
2008-11-12 07:15:00,82.36,82.385,82.245,82.34,518200000.0
2008-11-12 07:30:00,82.34,82.34,82.135,82.29,840800000.0
2008-11-12 07:45:00,82.29,82.365,82.2,82.35,449700000.0
2008-11-12 08:00:00,82.345,82.48,82.33,82.45,574800000.0
2008-11-12 08:15:00,82.445,82.54,82.37,82.5,662500000.0
2008-11-12 08:30:00,82.49,82.605,82.44,82.545,673600000.0
2008-11-12 08:45:00,82.56,82.63,82.495,82.565,641300000.0
2008-11-12 09:00:00,82.565,82.61,82.505,82.575,779500000.0
2008-11-12 09:15:00,82.58,82.885,82.575,82.81,1283000000.0
2008-11-12 09:30:00,82.81,82.92,82.735,82.75,1679600000.0
2008-11-12 09:45:00,82.75,82.825,82.715,82.74,1287100000.0
2008-11-12 10:00:00,82.74,82.755,82.475,82.49,1482500000.0
2008-11-12 10:15:00,82.485,82.61,82.445,82.56,1613800000.0
2008-11-12 10:30:00,82.555,82.58,82.315,82.385,1369500000.0
2008-11-12 10:45:00,82.375,82.38,82.105,82.21,1613700000.0
2008-11-12 11:00:00,82.215,82.26,82.095,82.14,1650200000.0
2008-11-12 11:15:00,82.14,82.39,82.105,82.32,1595500000.0
2008-11-12 11:30:00,82.325,82.42,82.27,82.335,1350400000.0
2008-11-12 11:45:00,82.335,82.355,81.93,82.055,1567000000.0
2008-11-12 12:00:00,82.045,82.105,81.755,81.845,1606200000.0
2008-11-12 12:15:00,81.85,82.14,81.835,82.1,1449400000.0
2008-11-12 12:30:00,82.095,82.18,81.865,81.875,1795800000.0
2008-11-12 12:45:00,81.88,82.02,81.835,81.91,1507600000.0
2008-11-12 13:00:00,81.905,81.94,81.68,81.86,1598000000.0
2008-11-12 13:15:00,81.855,82.075,81.715,82.07,1839200000.0
2008-11-12 13:30:00,82.07,82.105,81.93,82.04,1275600000.0
2008-11-12 13:45:00,82.04,82.375,82.025,82.26,1555300000.0
2008-11-12 14:00:00,82.26,82.385,82.22,82.365,1414100000.0
2008-11-12 14:15:00,82.375,82.58,82.37,82.385,1543100000.0
2008-11-12 14:30:00,82.375,82.42,82.045,82.075,1683900000.0
2008-11-12 14:45:00,82.075,82.185,81.845,81.895,1868000000.0
2008-11-12 15:00:00,81.895,82.07,81.83,81.875,1839700000.0
2008-11-12 15:15:00,81.88,81.98,81.765,81.87,1674400000.0
2008-11-12 15:30:00,81.875,82.04,81.815,81.87,1767900000.0
2008-11-12 15:45:00,81.87,81.965,81.655,81.67,1774800000.0
2008-11-12 16:00:00,81.685,81.705,81.145,81.305,2305560000.0
2008-11-12 16:15:00,81.31,81.5,81.31,81.415,1884700000.0
2008-11-12 16:30:00,81.415,81.45,81.18,81.3,2152800000.0
2008-11-12 16:45:00,81.305,81.53,81.215,81.335,1976100000.0
2008-11-12 17:00:00,81.33,81.47,81.155,81.305,2041200000.0
2008-11-12 17:15:00,81.31,81.39,81.14,81.2,1718900000.0
2008-11-12 17:30:00,81.2,81.205,80.485,80.785,2433500003.0
2008-11-12 17:45:00,80.79,81.11,80.61,80.92,1907360000.0
2008-11-12 18:00:00,80.945,81.0,80.145,80.275,2309180000.0
2008-11-12 18:15:00,80.275,80.92,80.275,80.7,2072340000.0
2008-11-12 18:30:00,80.705,80.79,80.475,80.605,1692500000.0
2008-11-12 18:45:00,80.605,81.17,80.515,80.99,1824700000.0
2008-11-12 19:00:00,80.985,81.11,80.78,80.815,1822400007.0
2008-11-12 19:15:00,80.815,80.955,80.645,80.885,2160200001.0
2008-11-12 19:30:00,80.895,81.095,80.84,80.865,1209400000.0
2008-11-12 19:45:00,80.86,81.095,80.695,81.08,1042900000.0
2008-11-12 20:00:00,81.08,81.115,80.845,80.845,971000000.0
2008-11-12 20:15:00,80.845,80.89,80.535,80.66,2007899999.0
2008-11-12 20:30:00,80.655,80.67,80.33,80.62,1732340000.0
2008-11-12 20:45:00,80.625,80.67,80.475,80.625,1086300000.0
2008-11-12 21:00:00,80.625,80.715,80.385,80.385,1038900000.0
2008-11-12 21:15:00,80.39,80.715,80.39,80.615,1073800000.0
2008-11-12 21:30:00,80.61,80.685,80.51,80.65,981800000.0
2008-11-12 21:45:00,80.655,80.7,80.485,80.515,904000000.0
2008-11-12 22:00:00,80.515,80.535,80.235,80.265,1848000008.0
2008-11-12 22:15:00,80.265,80.35,80.095,80.11,850800000.0
2008-11-12 22:30:00,80.105,80.18,79.91,80.045,1326400000.0
2008-11-12 22:45:00,80.05,80.125,79.96,80.0,1052000000.0
2008-11-12 23:00:00,80.0,80.025,79.865,79.95,599400000.0
2008-11-12 23:15:00,79.95,79.95,79.87,79.94,392000000.0
2008-11-12 23:30:00,79.945,80.125,79.94,80.075,505600000.0
2008-11-12 23:45:00,80.08,80.11,79.945,80.035,485200000.0
2008-11-13 00:00:00,80.018,80.023,79.57,79.75,766900000.0
2008-11-13 00:15:00,79.74,79.83,79.72,79.82,259600000.0
2008-11-13 00:30:00,79.815,79.91,79.695,79.73,304280000.0
2008-11-13 00:45:00,79.72,79.72,79.545,79.66,537900000.0
2008-11-13 01:00:00,79.665,79.84,79.61,79.815,501300000.0
2008-11-13 01:15:00,79.805,80.075,79.79,80.0,610400000.0
2008-11-13 01:30:00,80.005,80.18,79.96,80.17,702100000.0
2008-11-13 01:45:00,80.17,80.215,79.84,79.84,1478900001.0
2008-11-13 02:00:00,79.84,80.36,79.84,80.285,2185700002.0
2008-11-13 02:15:00,80.28,80.305,80.205,80.22,1019900000.0
2008-11-13 02:30:00,80.22,80.56,80.21,80.45,1515100000.0
2008-11-13 02:45:00,80.45,80.515,80.35,80.435,1174300000.0
2008-11-13 03:00:00,80.43,80.82,80.4,80.59,1378900000.0
2008-11-13 03:15:00,80.59,80.6,80.355,80.42,1888600000.0
2008-11-13 03:30:00,80.42,80.46,80.36,80.385,1043300000.0
2008-11-13 03:45:00,80.38,80.46,80.35,80.4,1132000000.0
2008-11-13 04:00:00,80.4,80.445,80.345,80.395,645400000.0
2008-11-13 04:15:00,80.395,80.475,80.36,80.435,603000000.0
2008-11-13 04:30:00,80.435,80.61,80.425,80.485,742300000.0
2008-11-13 04:45:00,80.49,80.53,80.41,80.445,548000000.0
2008-11-13 05:00:00,80.45,80.55,80.425,80.485,491700000.0
2008-11-13 05:15:00,80.5,80.78,80.49,80.765,585600000.0
2008-11-13 05:30:00,80.785,80.945,80.69,80.76,787200000.0
2008-11-13 05:45:00,80.76,80.87,80.755,80.82,608100000.0
2008-11-13 06:00:00,80.82,80.82,80.435,80.455,800500000.0
2008-11-13 06:15:00,80.455,80.62,80.43,80.485,605100000.0
2008-11-13 06:30:00,80.485,80.52,80.295,80.415,880140000.0
2008-11-13 06:45:00,80.415,80.48,80.35,80.39,657220000.0
2008-11-13 07:00:00,80.395,80.43,80.295,80.33,467500000.0
2008-11-13 07:15:00,80.325,80.565,80.29,80.525,634000000.0
2008-11-13 07:30:00,80.525,80.725,80.47,80.635,501400000.0
2008-11-13 07:45:00,80.635,80.67,80.47,80.47,394200000.0
2008-11-13 08:00:00,80.47,80.64,80.46,80.64,612600000.0
2008-11-13 08:15:00,80.64,80.835,80.58,80.805,500800000.0
2008-11-13 08:30:00,80.805,80.84,80.665,80.8,632000000.0
2008-11-13 08:45:00,80.795,80.8,80.5,80.59,703500000.0
2008-11-13 09:00:00,80.585,80.6,80.365,80.43,944200000.0
2008-11-13 09:15:00,80.43,80.47,80.325,80.355,1196600000.0
2008-11-13 09:30:00,80.34,80.355,79.91,80.005,1598860000.0
2008-11-13 09:45:00,80.0,80.255,79.935,80.115,1587500000.0
2008-11-13 10:00:00,80.11,80.44,80.02,80.405,1574700000.0
2008-11-13 10:15:00,80.405,80.845,80.365,80.825,1660300000.0
2008-11-13 10:30:00,80.825,80.86,80.625,80.685,1700600000.0
2008-11-13 10:45:00,80.675,80.805,80.475,80.5,1348800000.0
2008-11-13 11:00:00,80.51,80.815,80.455,80.75,1456200000.0
2008-11-13 11:15:00,80.75,80.9,80.695,80.825,1710000000.0
2008-11-13 11:30:00,80.825,80.865,80.59,80.72,2198400013.0
2008-11-13 11:45:00,80.72,80.76,80.57,80.625,1574900000.0
2008-11-13 12:00:00,80.625,80.795,80.57,80.64,1444600000.0
2008-11-13 12:15:00,80.64,80.66,80.41,80.525,1752400003.0
2008-11-13 12:30:00,80.53,80.625,80.205,80.305,1470300000.0
2008-11-13 12:45:00,80.305,80.38,80.125,80.315,2133200000.0
2008-11-13 13:00:00,80.315,80.405,80.23,80.325,1547800000.0
2008-11-13 13:15:00,80.33,80.55,80.325,80.415,1318300000.0
2008-11-13 13:30:00,80.42,80.525,80.375,80.51,1502200000.0
2008-11-13 13:45:00,80.515,80.615,80.41,80.44,1574300000.0
2008-11-13 14:00:00,80.44,80.745,80.44,80.68,1541800000.0
2008-11-13 14:15:00,80.68,80.965,80.655,80.965,1315000000.0
2008-11-13 14:30:00,80.955,80.995,80.615,80.665,1444600000.0
2008-11-13 14:45:00,80.67,80.775,80.47,80.635,1192800000.0
2008-11-13 15:00:00,80.64,80.745,80.515,80.63,1454100000.0
2008-11-13 15:15:00,80.635,80.77,80.51,80.725,1378500000.0
2008-11-13 15:30:00,80.69,80.875,80.54,80.76,1588600000.0
2008-11-13 15:45:00,80.76,80.765,80.385,80.445,1623000000.0
2008-11-13 16:00:00,80.45,80.565,80.36,80.51,1582700000.0
2008-11-13 16:15:00,80.515,80.715,80.42,80.67,1480400000.0
2008-11-13 16:30:00,80.67,80.94,80.56,80.595,1873500000.0
2008-11-13 16:45:00,80.59,80.645,80.15,80.22,1769400000.0
2008-11-13 17:00:00,80.22,80.51,80.19,80.485,2032200000.0
2008-11-13 17:15:00,80.485,80.825,80.45,80.535,1972550000.0
2008-11-13 17:30:00,80.535,80.63,80.3,80.4,1803500000.0
2008-11-13 17:45:00,80.39,80.485,80.2,80.345,1730000000.0
2008-11-13 18:00:00,80.345,80.385,79.85,80.08,2111100000.0
2008-11-13 18:15:00,80.08,80.19,79.9,80.19,2035940000.0
2008-11-13 18:30:00,80.19,80.345,79.785,79.885,1844300000.0
2008-11-13 18:45:00,79.885,80.01,79.83,79.97,1821800000.0
2008-11-13 19:00:00,79.97,80.04,79.795,79.815,1735800000.0
2008-11-13 19:15:00,79.815,79.93,79.695,79.765,1443800000.0
2008-11-13 19:30:00,79.77,79.97,79.675,79.78,1199700000.0
2008-11-13 19:45:00,79.78,79.865,79.35,79.49,1596000000.0
2008-11-13 20:00:00,79.485,79.765,79.42,79.6,2776299992.0
2008-11-13 20:15:00,79.61,79.885,79.5,79.72,2316900006.0
2008-11-13 20:30:00,79.74,79.99,79.55,79.985,1687800000.0
2008-11-13 20:45:00,79.975,80.36,79.825,80.04,1832720000.0
2008-11-13 21:00:00,80.04,80.35,79.99,80.12,1881940000.0
2008-11-13 21:15:00,80.12,80.79,80.02,80.68,1848399999.0
2008-11-13 21:30:00,80.68,81.28,80.37,81.215,2592475002.0
2008-11-13 21:45:00,81.21,81.35,80.96,80.965,1839260000.0
2008-11-13 22:00:00,80.965,81.04,80.57,80.89,1583200000.0
2008-11-13 22:15:00,80.89,81.82,80.79,81.805,1515860000.0
2008-11-13 22:30:00,81.805,82.335,81.74,82.23,1616300000.0
2008-11-13 22:45:00,82.23,82.89,82.21,82.6,1694780000.0
2008-11-13 23:00:00,82.6,82.74,82.25,82.315,1185300000.0
2008-11-13 23:15:00,82.32,82.41,82.23,82.31,652200000.0
2008-11-13 23:30:00,82.31,82.405,82.17,82.25,468100000.0
2008-11-13 23:45:00,82.25,82.345,82.16,82.235,651000000.0
2008-11-14 00:00:00,82.246,82.465,82.168,82.33,671500000.0
2008-11-14 00:15:00,82.335,82.39,81.99,82.095,640340000.0
2008-11-14 00:30:00,82.055,82.31,82.045,82.25,418500000.0
2008-11-14 00:45:00,82.255,82.3,82.16,82.235,170100000.0
2008-11-14 01:00:00,82.235,82.265,82.16,82.175,359100000.0
2008-11-14 01:15:00,82.18,82.51,82.17,82.495,480400000.0
2008-11-14 01:30:00,82.5,82.73,82.48,82.68,577100000.0
2008-11-14 01:45:00,82.685,82.745,82.2,82.27,1396200000.0
2008-11-14 02:00:00,82.28,82.32,81.905,82.095,3737900004.0
2008-11-14 02:15:00,82.085,82.115,81.925,81.925,2543700000.0
2008-11-14 02:30:00,81.92,81.955,81.84,81.865,2202000000.0
2008-11-14 02:45:00,81.865,81.89,81.645,81.71,4332900007.0
2008-11-14 03:00:00,81.705,81.875,81.57,81.85,3372500000.0
2008-11-14 03:15:00,81.85,81.995,81.735,81.975,2924600000.0
2008-11-14 03:30:00,81.975,82.055,81.75,81.765,2096200000.0
2008-11-14 03:45:00,81.76,81.865,81.63,81.645,1002900000.0
2008-11-14 04:00:00,81.635,81.76,81.595,81.69,751800000.0
2008-11-14 04:15:00,81.685,81.715,81.585,81.61,664200000.0
2008-11-14 04:30:00,81.625,81.705,81.61,81.69,842500000.0
2008-11-14 04:45:00,81.685,81.815,81.605,81.775,802300000.0
2008-11-14 05:00:00,81.775,81.84,81.7,81.81,778600000.0
2008-11-14 05:15:00,81.81,81.83,81.715,81.73,421300000.0
2008-11-14 05:30:00,81.725,81.935,81.71,81.895,835400000.0
2008-11-14 05:45:00,81.895,81.965,81.83,81.95,517800000.0
2008-11-14 06:00:00,81.945,81.985,81.835,81.855,595800000.0
2008-11-14 06:15:00,81.855,81.855,81.6,81.65,779200001.0
2008-11-14 06:30:00,81.65,81.705,81.525,81.54,882800000.0
2008-11-14 06:45:00,81.545,81.615,81.44,81.595,660000000.0
2008-11-14 07:00:00,81.595,81.735,81.595,81.69,593400000.0
2008-11-14 07:15:00,81.69,81.7,81.595,81.65,606400000.0
2008-11-14 07:30:00,81.665,81.665,81.57,81.58,348900000.0
2008-11-14 07:45:00,81.58,81.625,81.535,81.62,409300000.0
2008-11-14 08:00:00,81.62,81.75,81.535,81.555,480000000.0
2008-11-14 08:15:00,81.555,81.69,81.51,81.625,585600000.0
2008-11-14 08:30:00,81.63,81.825,81.605,81.635,768300000.0
2008-11-14 08:45:00,81.63,81.675,81.585,81.665,577600000.0
2008-11-14 09:00:00,81.665,81.82,81.61,81.775,1057700000.0
2008-11-14 09:15:00,81.77,82.085,81.76,81.87,1331200000.0
2008-11-14 09:30:00,81.865,81.91,81.73,81.84,1115700000.0
2008-11-14 09:45:00,81.84,81.89,81.45,81.46,1455300000.0
2008-11-14 10:00:00,81.455,81.685,81.325,81.47,1652200000.0
2008-11-14 10:15:00,81.47,81.76,81.4,81.56,2093100001.0
2008-11-14 10:30:00,81.55,81.61,81.36,81.535,1535600000.0
2008-11-14 10:45:00,81.53,81.625,81.4,81.465,1296100000.0
2008-11-14 11:00:00,81.46,81.56,81.335,81.505,1253700000.0
2008-11-14 11:15:00,81.505,81.645,81.455,81.47,1177200000.0
2008-11-14 11:30:00,81.465,81.6,81.44,81.49,1051100000.0
2008-11-14 11:45:00,81.485,81.635,81.45,81.53,976900000.0
2008-11-14 12:00:00,81.525,81.645,81.495,81.56,1151200000.0
2008-11-14 12:15:00,81.565,81.73,81.545,81.725,1065000000.0
2008-11-14 12:30:00,81.725,81.835,81.645,81.655,1133500000.0
2008-11-14 12:45:00,81.65,81.755,81.56,81.7,909300000.0
2008-11-14 13:00:00,81.69,81.73,81.605,81.67,831400000.0
2008-11-14 13:15:00,81.67,81.715,81.505,81.565,966800000.0
2008-11-14 13:30:00,81.57,81.585,81.45,81.495,848300000.0
2008-11-14 13:45:00,81.5,81.555,81.44,81.525,856700000.0
2008-11-14 14:00:00,81.525,81.555,81.15,81.31,1224400000.0
2008-11-14 14:15:00,81.315,81.34,80.83,81.065,1522400003.0
2008-11-14 14:30:00,81.065,81.205,80.875,81.205,1480900000.0
2008-11-14 14:45:00,81.205,81.3,81.025,81.04,1276300000.0
2008-11-14 15:00:00,81.04,81.085,80.835,80.855,1509300000.0
2008-11-14 15:15:00,80.86,80.94,80.6,80.83,1574340000.0
2008-11-14 15:30:00,80.825,81.13,80.565,80.95,1975500000.0
2008-11-14 15:45:00,80.945,81.32,80.9,81.28,1429000000.0
2008-11-14 16:00:00,81.28,81.33,80.995,81.04,1443300000.0
2008-11-14 16:15:00,81.04,81.09,80.985,81.06,867800000.0
2008-11-14 16:30:00,81.06,81.635,80.985,81.555,1837260000.0
2008-11-14 16:45:00,81.545,82.075,81.545,81.87,2063320000.0
2008-11-14 17:00:00,81.87,82.035,81.305,81.42,2096380000.0
2008-11-14 17:15:00,81.415,81.655,81.275,81.565,1992580000.0
2008-11-14 17:30:00,81.56,81.57,81.025,81.085,1951120000.0
2008-11-14 17:45:00,81.065,81.235,80.97,81.205,1714200000.0
2008-11-14 18:00:00,81.205,81.42,81.095,81.29,1747640000.0
2008-11-14 18:15:00,81.295,81.56,81.26,81.355,1620940000.0
2008-11-14 18:30:00,81.355,81.5,81.285,81.435,1811500000.0
2008-11-14 18:45:00,81.44,81.54,81.295,81.41,1517120000.0
2008-11-14 19:00:00,81.41,81.445,81.01,81.17,2286520006.0
2008-11-14 19:15:00,81.175,81.325,80.935,81.23,1176400000.0
2008-11-14 19:30:00,81.235,81.435,81.23,81.3,1194000000.0
2008-11-14 19:45:00,81.305,81.39,81.18,81.34,1260980000.0
2008-11-14 20:00:00,81.34,81.34,81.085,81.13,1078900000.0
2008-11-14 20:15:00,81.13,81.66,81.1,81.615,1083200000.0
2008-11-14 20:30:00,81.62,81.765,81.47,81.475,1482100000.0
2008-11-14 20:45:00,81.47,81.73,81.365,81.46,1605800000.0
2008-11-14 21:00:00,81.465,81.67,81.365,81.455,2047700010.0
2008-11-14 21:15:00,81.45,82.125,81.415,81.93,1704340000.0
2008-11-14 21:30:00,81.93,82.03,81.595,82.015,1471200000.0
2008-11-14 21:45:00,82.015,82.33,81.895,82.33,1531440000.0
2008-11-14 22:00:00,82.325,82.38,81.98,82.29,2026500001.0
2008-11-14 22:15:00,82.29,82.38,81.92,81.965,1231700000.0
2008-11-14 22:30:00,81.96,82.035,81.72,81.805,1055640000.0
2008-11-14 22:45:00,81.805,82.125,81.395,81.435,774100000.0
2008-11-14 23:00:00,81.44,81.45,81.13,81.415,933700000.0
2008-11-14 23:15:00,81.425,81.43,80.775,81.22,928100000.0
2008-11-14 23:30:00,81.225,81.275,80.935,81.215,519800000.0
2008-11-14 23:45:00,81.21,81.305,81.115,81.175,350000000.0
2008-11-17 00:00:00,79.884,80.085,79.846,80.05,435400000.0
2008-11-17 00:15:00,80.05,80.85,80.05,80.775,518800000.0
2008-11-17 00:30:00,80.79,80.79,80.375,80.41,1018960000.0
2008-11-17 00:45:00,80.435,80.56,80.18,80.205,572240000.0
2008-11-17 01:00:00,80.215,80.485,80.19,80.44,594940000.0
2008-11-17 01:15:00,80.44,80.49,80.1,80.16,502300000.0
2008-11-17 01:30:00,80.17,80.265,79.895,80.015,685200000.0
2008-11-17 01:45:00,80.02,80.235,79.985,80.2,1464600000.0
2008-11-17 02:00:00,80.2,80.365,80.015,80.095,2269300000.0
2008-11-17 02:15:00,80.095,80.39,80.075,80.37,3545900000.0
2008-11-17 02:30:00,80.385,80.415,80.285,80.385,2552400000.0
2008-11-17 02:45:00,80.385,80.655,80.385,80.565,3166000000.0
2008-11-17 03:00:00,80.575,80.655,80.485,80.575,2778600001.0
2008-11-17 03:15:00,80.585,80.86,80.585,80.765,4393500000.0
2008-11-17 03:30:00,80.77,80.96,80.65,80.9,3680400004.0
2008-11-17 03:45:00,80.9,81.09,80.85,81.075,2199300000.0
2008-11-17 04:00:00,81.075,81.125,80.84,81.025,1050100000.0
2008-11-17 04:15:00,81.025,81.045,80.88,80.965,723400000.0
2008-11-17 04:30:00,80.96,80.965,80.8,80.845,655200000.0
2008-11-17 04:45:00,80.845,80.925,80.775,80.845,731000000.0
2008-11-17 05:00:00,80.845,80.995,80.78,80.975,938400000.0
2008-11-17 05:15:00,80.98,81.25,80.955,81.25,918800000.0
2008-11-17 05:30:00,81.265,81.29,81.15,81.205,598700000.0
2008-11-17 05:45:00,81.225,81.395,81.215,81.305,852000000.0
2008-11-17 06:00:00,81.305,81.47,81.275,81.38,833100000.0
2008-11-17 06:15:00,81.38,81.445,81.175,81.22,999100000.0
2008-11-17 06:30:00,81.22,81.41,81.185,81.3,597800000.0
2008-11-17 06:45:00,81.31,81.32,81.16,81.22,610700000.0
2008-11-17 07:00:00,81.215,81.39,81.18,81.34,634000000.0
2008-11-17 07:15:00,81.335,81.335,81.015,81.16,1130200000.0
2008-11-17 07:30:00,81.165,81.165,80.94,81.06,1040300000.0
2008-11-17 07:45:00,81.06,81.11,80.855,80.905,1046900000.0
2008-11-17 08:00:00,80.925,81.055,80.89,80.995,808800000.0
2008-11-17 08:15:00,80.995,81.05,80.97,80.995,400600000.0
2008-11-17 08:30:00,80.995,81.025,80.76,80.8,758500000.0
2008-11-17 08:45:00,80.8,81.055,80.755,81.055,720900000.0
2008-11-17 09:00:00,81.065,81.35,81.04,81.245,1045900000.0
2008-11-17 09:15:00,81.25,81.37,81.185,81.29,1655700000.0
2008-11-17 09:30:00,81.29,81.445,81.045,81.19,2022800000.0
2008-11-17 09:45:00,81.19,81.345,81.105,81.265,1633200000.0
2008-11-17 10:00:00,81.265,81.375,81.145,81.255,2154400000.0
2008-11-17 10:15:00,81.255,81.415,81.255,81.41,2077000000.0
2008-11-17 10:30:00,81.405,81.425,81.165,81.21,1715300000.0
2008-11-17 10:45:00,81.205,81.445,81.185,81.39,1738800000.0
2008-11-17 11:00:00,81.38,81.54,81.275,81.49,1802500000.0
2008-11-17 11:15:00,81.485,81.52,81.325,81.485,1603400000.0
2008-11-17 11:30:00,81.49,81.5,81.125,81.33,2069500000.0
2008-11-17 11:45:00,81.31,81.345,81.14,81.175,1522600000.0
2008-11-17 12:00:00,81.175,81.235,81.14,81.185,1412200000.0
2008-11-17 12:15:00,81.155,81.255,81.11,81.2,1296400000.0
2008-11-17 12:30:00,81.2,81.26,81.06,81.26,1540800000.0
2008-11-17 12:45:00,81.26,81.295,80.995,81.01,1210700000.0
2008-11-17 13:00:00,81.01,81.125,80.885,80.89,1297200000.0
2008-11-17 13:15:00,80.885,80.95,80.695,80.72,1376900000.0
2008-11-17 13:30:00,80.72,80.85,80.715,80.85,1105800000.0
2008-11-17 13:45:00,80.845,80.845,80.675,80.715,1452000000.0
2008-11-17 14:00:00,80.72,80.835,80.675,80.735,1067300000.0
2008-11-17 14:15:00,80.74,80.87,80.71,80.73,1190600000.0
2008-11-17 14:30:00,80.735,80.745,80.59,80.625,1078800000.0
2008-11-17 14:45:00,80.62,80.675,80.455,80.57,1140900000.0
2008-11-17 15:00:00,80.565,80.67,80.48,80.495,1284800000.0
2008-11-17 15:15:00,80.485,80.705,80.47,80.605,1579200000.0
2008-11-17 15:30:00,80.6,80.71,80.435,80.45,1441300000.0
2008-11-17 15:45:00,80.445,80.555,80.375,80.5,1510500000.0
2008-11-17 16:00:00,80.5,80.805,80.435,80.705,1386500000.0
2008-11-17 16:15:00,80.7,80.97,80.67,80.905,1680600000.0
2008-11-17 16:30:00,80.905,80.97,80.65,80.82,2096500000.0
2008-11-17 16:45:00,80.815,81.045,80.665,80.945,1911540000.0
2008-11-17 17:00:00,80.95,80.955,80.765,80.84,1716900000.0
2008-11-17 17:15:00,80.84,80.85,80.6,80.685,2052700000.0
2008-11-17 17:30:00,80.685,80.76,80.59,80.705,1664700000.0
2008-11-17 17:45:00,80.71,80.735,80.45,80.545,1550200000.0
2008-11-17 18:00:00,80.54,80.91,80.53,80.75,1800900000.0
2008-11-17 18:15:00,80.75,80.89,80.73,80.81,1727400000.0
2008-11-17 18:30:00,80.81,81.0,80.67,80.77,1872600000.0
2008-11-17 18:45:00,80.775,81.295,80.765,81.13,1763900000.0
2008-11-17 19:00:00,81.13,81.285,80.965,81.24,2350700003.0
2008-11-17 19:15:00,81.245,81.34,81.075,81.25,2345100033.0
2008-11-17 19:30:00,81.245,81.29,80.905,81.125,1601199998.0
2008-11-17 19:45:00,81.125,81.285,81.04,81.125,1459200000.0
2008-11-17 20:00:00,81.12,81.14,80.95,81.015,1425700000.0
2008-11-17 20:15:00,81.02,81.085,80.89,81.065,1207100000.0
2008-11-17 20:30:00,81.065,81.145,80.9,81.05,2243899983.0
2008-11-17 20:45:00,81.055,81.195,81.01,81.12,1381600000.0
2008-11-17 21:00:00,81.125,81.24,81.02,81.21,952100000.0
2008-11-17 21:15:00,81.215,81.3,80.98,81.02,1159800000.0
2008-11-17 21:30:00,81.03,81.21,80.93,81.195,1954899980.0
2008-11-17 21:45:00,81.19,81.195,80.87,80.91,1397320000.0
2008-11-17 22:00:00,80.905,81.045,80.825,80.935,2054399974.0
2008-11-17 22:15:00,80.94,81.025,80.75,80.855,1215600000.0
2008-11-17 22:30:00,80.85,80.875,80.57,80.755,1445800000.0
2008-11-17 22:45:00,80.755,80.795,80.405,80.43,1016000000.0
2008-11-17 23:00:00,80.43,80.525,80.42,80.47,718600000.0
2008-11-17 23:15:00,80.47,80.48,80.345,80.475,659100000.0
2008-11-17 23:30:00,80.47,80.5,80.39,80.495,529000000.0
2008-11-17 23:45:00,80.495,80.545,80.39,80.435,598600000.0
2008-11-18 00:00:00,80.392,80.453,80.35,80.355,302400000.0
2008-11-18 00:15:00,80.35,80.39,80.29,80.345,200300000.0
2008-11-18 00:30:00,80.33,80.46,80.33,80.41,346940000.0
2008-11-18 00:45:00,80.4,80.415,80.24,80.25,894160000.0
2008-11-18 01:00:00,80.25,80.455,80.245,80.395,250100000.0
2008-11-18 01:15:00,80.39,80.525,80.365,80.44,349200000.0
2008-11-18 01:30:00,80.44,80.44,80.31,80.345,302800000.0
2008-11-18 01:45:00,80.345,80.46,80.345,80.39,600000000.0
2008-11-18 02:00:00,80.385,80.625,80.325,80.585,1524300000.0
2008-11-18 02:15:00,80.59,80.655,80.46,80.5,2479700000.0
2008-11-18 02:30:00,80.5,80.5,80.3,80.43,1406000000.0
2008-11-18 02:45:00,80.435,80.46,80.345,80.35,1054200000.0
2008-11-18 03:00:00,80.345,80.395,80.24,80.375,1364200000.0
2008-11-18 03:15:00,80.38,80.465,80.375,80.43,926000000.0
2008-11-18 03:30:00,80.43,80.495,80.33,80.4,1800000000.0
2008-11-18 03:45:00,80.395,80.58,80.32,80.53,1115400000.0
2008-11-18 04:00:00,80.535,80.685,80.535,80.615,655200000.0
2008-11-18 04:15:00,80.605,80.62,80.54,80.54,620800000.0
2008-11-18 04:30:00,80.55,80.625,80.53,80.6,551300000.0
2008-11-18 04:45:00,80.605,80.625,80.55,80.595,407300000.0
2008-11-18 05:00:00,80.595,80.625,80.575,80.6,537100000.0
2008-11-18 05:15:00,80.605,80.7,80.6,80.69,534400000.0
2008-11-18 05:30:00,80.685,80.705,80.61,80.615,941500000.0
2008-11-18 05:45:00,80.615,80.65,80.52,80.545,732300000.0
2008-11-18 06:00:00,80.545,80.685,80.525,80.67,729700000.0
2008-11-18 06:15:00,80.675,80.68,80.585,80.635,668700000.0
2008-11-18 06:30:00,80.63,80.69,80.605,80.68,572500000.0
2008-11-18 06:45:00,80.675,80.69,80.6,80.66,573500000.0
2008-11-18 07:00:00,80.66,80.705,80.645,80.67,451100000.0
2008-11-18 07:15:00,80.665,80.695,80.62,80.645,417600000.0
2008-11-18 07:30:00,80.65,80.685,80.61,80.655,549200000.0
2008-11-18 07:45:00,80.655,80.7,80.625,80.68,319400000.0
2008-11-18 08:00:00,80.67,80.68,80.495,80.505,737900000.0
2008-11-18 08:15:00,80.5,80.565,80.38,80.55,734800000.0
2008-11-18 08:30:00,80.545,80.58,80.335,80.35,857500000.0
2008-11-18 08:45:00,80.36,80.595,80.35,80.545,783700000.0
2008-11-18 09:00:00,80.545,80.56,80.375,80.46,1242800000.0
2008-11-18 09:15:00,80.465,80.605,80.385,80.59,1447000000.0
2008-11-18 09:30:00,80.595,80.595,80.39,80.575,1757900000.0
2008-11-18 09:45:00,80.575,80.665,80.53,80.66,1633800000.0
2008-11-18 10:00:00,80.66,80.71,80.5,80.565,2004000000.0
2008-11-18 10:15:00,80.56,80.575,80.41,80.425,1867400000.0
2008-11-18 10:30:00,80.42,80.46,80.315,80.35,1798400000.0
2008-11-18 10:45:00,80.35,80.495,80.07,80.26,2475900000.0
2008-11-18 11:00:00,80.27,80.355,80.08,80.295,2407500000.0
2008-11-18 11:15:00,80.305,80.365,80.195,80.29,2011300000.0
2008-11-18 11:30:00,80.285,80.455,80.255,80.315,2152900000.0
2008-11-18 11:45:00,80.32,80.385,80.18,80.335,2048200000.0
2008-11-18 12:00:00,80.335,80.42,80.255,80.295,1307400000.0
2008-11-18 12:15:00,80.295,80.38,80.28,80.325,946900000.0
2008-11-18 12:30:00,80.325,80.375,80.155,80.155,1166000000.0
2008-11-18 12:45:00,80.16,80.225,80.125,80.155,1170900000.0
2008-11-18 13:00:00,80.145,80.265,80.13,80.215,1001700000.0
2008-11-18 13:15:00,80.22,80.31,80.105,80.2,1357800000.0
2008-11-18 13:30:00,80.2,80.2,79.985,80.125,1477200000.0
2008-11-18 13:45:00,80.12,80.23,80.105,80.105,1206400000.0
2008-11-18 14:00:00,80.11,80.245,80.095,80.165,1281800000.0
2008-11-18 14:15:00,80.165,80.26,80.11,80.185,1080600000.0
2008-11-18 14:30:00,80.185,80.29,80.165,80.27,1064400000.0
2008-11-18 14:45:00,80.265,80.37,80.215,80.245,898200000.0
2008-11-18 15:00:00,80.25,80.495,80.17,80.415,1751700000.0
2008-11-18 15:15:00,80.415,80.465,80.24,80.345,1758500000.0
2008-11-18 15:30:00,80.345,80.92,80.215,80.865,2287500000.0
2008-11-18 15:45:00,80.865,80.87,80.58,80.59,1986100000.0
2008-11-18 16:00:00,80.59,80.775,80.525,80.685,1931300000.0
2008-11-18 16:15:00,80.685,80.965,80.62,80.71,1720000000.0
2008-11-18 16:30:00,80.715,80.965,80.585,80.78,2265300000.0
2008-11-18 16:45:00,80.78,80.875,80.635,80.725,2241800000.0
2008-11-18 17:00:00,80.72,80.73,80.52,80.64,2182100000.0
2008-11-18 17:15:00,80.635,80.95,80.63,80.925,2120300000.0
2008-11-18 17:30:00,80.93,81.03,80.695,80.825,1993600000.0
2008-11-18 17:45:00,80.82,81.165,80.8,81.12,2024100000.0
2008-11-18 18:00:00,81.125,81.125,80.91,81.065,2279600000.0
2008-11-18 18:15:00,81.06,81.16,81.0,81.04,1879200000.0
2008-11-18 18:30:00,81.04,81.225,81.0,81.115,1864400000.0
2008-11-18 18:45:00,81.115,81.305,81.095,81.29,1959700000.0
2008-11-18 19:00:00,81.29,81.295,81.045,81.085,1804200000.0
2008-11-18 19:15:00,81.08,81.125,80.82,80.92,1393300000.0
2008-11-18 19:30:00,80.91,80.96,80.775,80.88,1485100000.0
2008-11-18 19:45:00,80.88,80.98,80.75,80.92,1313600000.0
2008-11-18 20:00:00,80.92,80.92,80.515,80.575,1835300000.0
2008-11-18 20:15:00,80.565,80.61,80.375,80.51,1665800000.0
2008-11-18 20:30:00,80.515,80.54,80.25,80.4,1730500000.0
2008-11-18 20:45:00,80.4,80.405,80.14,80.28,1663100000.0
2008-11-18 21:00:00,80.275,80.365,80.08,80.225,1476700000.0
2008-11-18 21:15:00,80.23,80.355,80.165,80.29,1412700000.0
2008-11-18 21:30:00,80.29,80.295,80.075,80.14,1217100000.0
2008-11-18 21:45:00,80.14,80.14,79.965,80.045,1370400000.0
2008-11-18 22:00:00,80.05,80.46,80.035,80.225,1427300000.0
2008-11-18 22:15:00,80.235,80.47,80.135,80.28,1285400000.0
2008-11-18 22:30:00,80.275,80.625,80.135,80.345,1661200000.0
2008-11-18 22:45:00,80.335,80.66,80.335,80.58,1315500000.0
2008-11-18 23:00:00,80.58,80.73,80.535,80.69,837700000.0
2008-11-18 23:15:00,80.69,80.79,80.655,80.72,610800000.0
2008-11-18 23:30:00,80.72,80.72,80.5,80.545,454000000.0
2008-11-18 23:45:00,80.545,80.625,80.54,80.615,457700000.0
2008-11-19 00:00:00,80.598,80.755,80.533,80.73,232900000.0
2008-11-19 00:15:00,80.73,80.76,80.455,80.47,525300000.0
2008-11-19 00:30:00,80.47,80.595,80.41,80.575,597760000.0
2008-11-19 00:45:00,80.575,80.6,80.51,80.555,180900000.0
2008-11-19 01:00:00,80.555,80.6,80.435,80.47,307100000.0
2008-11-19 01:15:00,80.48,80.555,80.455,80.48,187200000.0
2008-11-19 01:30:00,80.48,80.5,80.39,80.425,404600000.0
2008-11-19 01:45:00,80.42,80.52,80.415,80.48,687800000.0
2008-11-19 02:00:00,80.49,80.5,80.35,80.375,1861100000.0
2008-11-19 02:15:00,80.375,80.45,80.345,80.43,926300000.0
2008-11-19 02:30:00,80.43,80.455,80.255,80.29,2062300000.0
2008-11-19 02:45:00,80.29,80.335,80.22,80.27,3116100000.0
2008-11-19 03:00:00,80.27,80.3,80.205,80.27,1719900000.0
2008-11-19 03:15:00,80.27,80.4,80.25,80.26,1315700000.0
2008-11-19 03:30:00,80.26,80.36,80.26,80.355,1682300000.0
2008-11-19 03:45:00,80.355,80.38,80.275,80.325,762500000.0
2008-11-19 04:00:00,80.325,80.355,80.266,80.33,685500000.0
2008-11-19 04:15:00,80.33,80.335,80.235,80.27,806900000.0
2008-11-19 04:30:00,80.265,80.335,80.215,80.22,805000000.0
2008-11-19 04:45:00,80.225,80.255,80.12,80.125,1246900000.0
2008-11-19 05:00:00,80.13,80.195,80.105,80.115,833300000.0
2008-11-19 05:15:00,80.115,80.135,80.005,80.035,1156200000.0
2008-11-19 05:30:00,80.035,80.05,79.92,80.025,1232100000.0
2008-11-19 05:45:00,80.02,80.16,79.99,80.11,1086200000.0
2008-11-19 06:00:00,80.115,80.19,80.045,80.11,1291000000.0
2008-11-19 06:15:00,80.115,80.165,80.035,80.075,1221700000.0
2008-11-19 06:30:00,80.075,80.145,79.995,80.12,1009300000.0
2008-11-19 06:45:00,80.12,80.125,80.08,80.105,560600000.0
2008-11-19 07:00:00,80.105,80.14,80.085,80.085,570500000.0
2008-11-19 07:15:00,80.09,80.125,80.07,80.09,675500000.0
2008-11-19 07:30:00,80.085,80.16,80.08,80.16,802600000.0
2008-11-19 07:45:00,80.155,80.195,80.105,80.135,1025800000.0
2008-11-19 08:00:00,80.125,80.17,80.09,80.115,959500000.0
2008-11-19 08:15:00,80.12,80.21,80.105,80.175,472700000.0
2008-11-19 08:30:00,80.175,80.22,80.13,80.205,966400000.0
2008-11-19 08:45:00,80.2,80.31,80.195,80.23,2139100000.0
2008-11-19 09:00:00,80.23,80.285,80.13,80.25,1277300000.0
2008-11-19 09:15:00,80.255,80.285,80.125,80.145,1720400000.0
2008-11-19 09:30:00,80.15,80.305,80.14,80.275,1806200000.0
2008-11-19 09:45:00,80.28,80.28,80.105,80.14,2273000000.0
2008-11-19 10:00:00,80.14,80.215,80.065,80.185,2209800000.0
2008-11-19 10:15:00,80.2,80.295,80.11,80.23,1720100000.0
2008-11-19 10:30:00,80.23,80.315,80.075,80.14,2421600000.0
2008-11-19 10:45:00,80.14,80.185,80.025,80.035,2062400000.0
2008-11-19 11:00:00,80.035,80.15,79.99,80.115,2521800000.0
2008-11-19 11:15:00,80.12,80.14,80.01,80.065,1848100000.0
2008-11-19 11:30:00,80.07,80.19,80.005,80.16,1496300000.0
2008-11-19 11:45:00,80.16,80.2,80.105,80.14,1598700000.0
2008-11-19 12:00:00,80.14,80.175,80.09,80.155,1673900000.0
2008-11-19 12:15:00,80.15,80.255,80.145,80.22,1590500000.0
2008-11-19 12:30:00,80.225,80.385,80.205,80.33,1613400000.0
2008-11-19 12:45:00,80.325,80.405,80.23,80.3,1828600000.0
2008-11-19 13:00:00,80.305,80.39,80.25,80.36,1612900000.0
2008-11-19 13:15:00,80.36,80.39,80.215,80.28,1286200000.0
2008-11-19 13:30:00,80.29,80.295,80.13,80.19,1003100000.0
2008-11-19 13:45:00,80.195,80.24,80.115,80.135,1272900000.0
2008-11-19 14:00:00,80.13,80.31,80.125,80.25,1192500000.0
2008-11-19 14:15:00,80.25,80.365,80.245,80.285,1551100000.0
2008-11-19 14:30:00,80.28,80.325,80.25,80.29,1142900000.0
2008-11-19 14:45:00,80.29,80.295,80.175,80.21,1772300000.0
2008-11-19 15:00:00,80.2,80.205,80.095,80.13,1741800000.0
2008-11-19 15:15:00,80.14,80.275,80.07,80.22,1759200000.0
2008-11-19 15:30:00,80.215,80.41,80.19,80.31,2281100000.0
2008-11-19 15:45:00,80.3,80.305,80.13,80.195,2007200000.0
2008-11-19 16:00:00,80.21,80.55,80.155,80.415,2291900000.0
2008-11-19 16:15:00,80.43,80.735,80.395,80.545,2550220000.0
2008-11-19 16:30:00,80.535,81.105,80.47,80.935,2574200000.0
2008-11-19 16:45:00,80.935,81.025,80.695,80.79,2656100000.0
2008-11-19 17:00:00,80.795,80.995,80.74,80.96,2392400000.0
2008-11-19 17:15:00,80.96,81.06,80.61,80.78,2981900000.0
2008-11-19 17:30:00,80.78,80.79,80.36,80.56,2786100000.0
2008-11-19 17:45:00,80.555,80.555,80.255,80.265,2806960000.0
2008-11-19 18:00:00,80.285,80.415,80.205,80.28,2577600000.0
2008-11-19 18:15:00,80.28,80.325,79.78,79.81,2736060000.0
2008-11-19 18:30:00,79.805,80.09,79.785,80.005,2292400000.0
2008-11-19 18:45:00,80.005,80.135,79.9,79.915,2708400000.0
2008-11-19 19:00:00,79.915,80.045,79.7,79.825,3369400000.0
2008-11-19 19:15:00,79.82,79.84,79.575,79.66,2468700000.0
2008-11-19 19:30:00,79.655,79.845,79.595,79.725,2318200000.0
2008-11-19 19:45:00,79.72,79.825,79.655,79.7,1630600000.0
2008-11-19 20:00:00,79.705,79.85,79.62,79.75,2051899998.0
2008-11-19 20:15:00,79.745,79.77,79.345,79.355,2305300000.0
2008-11-19 20:30:00,79.355,79.565,79.205,79.49,2696299983.0
2008-11-19 20:45:00,79.49,79.695,79.285,79.51,2461360000.0
2008-11-19 21:00:00,79.51,79.7,79.2,79.655,2847000004.0
2008-11-19 21:15:00,79.655,79.68,79.36,79.4,5097100058.0
2008-11-19 21:30:00,79.4,79.6,79.29,79.53,2341200000.0
2008-11-19 21:45:00,79.53,79.66,79.405,79.64,3228499998.0
2008-11-19 22:00:00,79.64,79.64,79.465,79.525,2380300000.0
2008-11-19 22:15:00,79.53,79.545,79.145,79.29,3401099999.0
2008-11-19 22:30:00,79.28,79.41,79.005,79.085,2514400000.0
2008-11-19 22:45:00,79.09,79.165,78.87,78.91,3159300072.0
2008-11-19 23:00:00,78.915,79.17,78.91,79.09,1390700000.0
2008-11-19 23:15:00,79.09,79.19,79.065,79.17,832400000.0
2008-11-19 23:30:00,79.17,79.19,78.985,79.005,877500000.0
2008-11-19 23:45:00,79.005,79.04,78.79,78.835,1762100000.0
2008-11-20 00:00:00,78.823,78.885,78.665,78.885,437200000.0
2008-11-20 00:15:00,78.89,79.015,78.86,78.87,2186900046.0
2008-11-20 00:30:00,78.87,78.92,78.794,78.86,553500000.0
2008-11-20 00:45:00,78.86,78.99,78.86,78.945,204900000.0
2008-11-20 01:00:00,78.95,79.05,78.925,79.045,488500000.0
2008-11-20 01:15:00,79.045,79.145,78.985,78.985,1476100000.0
2008-11-20 01:30:00,78.985,79.15,78.945,79.01,1221399999.0
2008-11-20 01:45:00,79.015,79.235,78.99,79.23,1543000000.0
2008-11-20 02:00:00,79.23,79.29,79.04,79.1,2968600000.0
2008-11-20 02:15:00,79.1,79.18,78.945,79.025,1038500000.0
2008-11-20 02:30:00,79.04,79.18,78.985,79.135,824800000.0
2008-11-20 02:45:00,79.135,79.135,78.99,79.055,1372800011.0
2008-11-20 03:00:00,79.05,79.095,78.915,79.09,744000000.0
2008-11-20 03:15:00,79.1,79.17,79.025,79.095,698700001.0
2008-11-20 03:30:00,79.095,79.1,78.94,78.94,3763400000.0
2008-11-20 03:45:00,78.94,79.08,78.94,79.06,3432800001.0
2008-11-20 04:00:00,79.055,79.055,78.85,78.885,694820001.0
2008-11-20 04:15:00,78.88,79.02,78.855,79.01,313600000.0
2008-11-20 04:30:00,79.02,79.02,78.89,78.91,419000000.0
2008-11-20 04:45:00,78.92,79.02,78.905,78.955,347800000.0
2008-11-20 05:00:00,78.95,78.985,78.91,78.91,182300000.0
2008-11-20 05:15:00,78.91,79.0,78.865,78.9,356800000.0
2008-11-20 05:30:00,78.9,78.975,78.86,78.95,421400000.0
2008-11-20 05:45:00,78.95,78.97,78.91,78.925,448200000.0
2008-11-20 06:00:00,78.93,78.935,78.81,78.815,923200000.0
2008-11-20 06:15:00,78.81,78.815,78.525,78.565,1376400000.0
2008-11-20 06:30:00,78.56,78.645,78.515,78.515,725000000.0
2008-11-20 06:45:00,78.535,78.565,78.35,78.505,955800000.0
2008-11-20 07:00:00,78.495,78.575,78.47,78.52,820400000.0
2008-11-20 07:15:00,78.525,78.525,78.395,78.45,571800000.0
2008-11-20 07:30:00,78.455,78.48,78.385,78.415,848000000.0
2008-11-20 07:45:00,78.415,78.685,78.36,78.61,960400000.0
2008-11-20 08:00:00,78.605,78.625,78.46,78.49,1102300000.0
2008-11-20 08:15:00,78.51,78.53,78.345,78.385,781440000.0
2008-11-20 08:30:00,78.385,78.67,78.38,78.64,845260000.0
2008-11-20 08:45:00,78.64,78.735,78.485,78.64,1440799994.0
2008-11-20 09:00:00,78.64,78.645,78.49,78.55,1354600000.0
2008-11-20 09:15:00,78.555,78.735,78.555,78.685,1498000000.0
2008-11-20 09:30:00,78.685,78.715,78.58,78.58,1622500008.0
2008-11-20 09:45:00,78.46,78.7,78.46,78.535,4046900039.0
2008-11-20 10:00:00,78.535,78.59,78.32,78.415,2179600000.0
2008-11-20 10:15:00,78.41,78.5,78.375,78.495,1619300000.0
2008-11-20 10:30:00,78.5,78.5,78.355,78.485,2169700000.0
2008-11-20 10:45:00,78.485,78.64,78.455,78.63,2323400000.0
2008-11-20 11:00:00,78.635,78.695,78.45,78.495,2289700000.0
2008-11-20 11:15:00,78.495,78.76,78.465,78.7,2076900000.0
2008-11-20 11:30:00,78.7,78.83,78.7,78.73,2030100000.0
2008-11-20 11:45:00,78.72,78.72,78.61,78.66,2092900000.0
2008-11-20 12:00:00,78.66,78.775,78.655,78.73,1656400000.0
2008-11-20 12:15:00,78.73,78.745,78.54,78.655,2134700000.0
2008-11-20 12:30:00,78.655,78.68,78.56,78.635,2006500000.0
2008-11-20 12:45:00,78.635,78.72,78.535,78.585,2207700000.0
2008-11-20 13:00:00,78.585,78.685,78.57,78.61,1807700000.0
2008-11-20 13:15:00,78.615,78.7,78.56,78.67,1299500000.0
2008-11-20 13:30:00,78.665,78.68,78.595,78.645,946700000.0
2008-11-20 13:45:00,78.64,78.925,78.615,78.87,1295300000.0
2008-11-20 14:00:00,78.865,78.94,78.42,78.575,2751200000.0
2008-11-20 14:15:00,78.575,78.675,78.535,78.61,1781800000.0
2008-11-20 14:30:00,78.62,78.625,78.305,78.47,1959300000.0
2008-11-20 14:45:00,78.47,78.545,78.4,78.515,1787600000.0
2008-11-20 15:00:00,78.515,78.53,78.375,78.375,1382400000.0
2008-11-20 15:15:00,78.375,78.44,78.155,78.17,2203400000.0
2008-11-20 15:30:00,78.15,78.22,77.95,78.08,3030400000.0
2008-11-20 15:45:00,78.08,78.14,77.875,77.895,2907900000.0
2008-11-20 16:00:00,77.895,78.065,77.685,77.8,2406100000.0
2008-11-20 16:15:00,77.795,77.835,77.575,77.78,3058540000.0
2008-11-20 16:30:00,77.78,77.89,77.4,77.405,3721000000.0
2008-11-20 16:45:00,77.405,77.705,77.395,77.64,1729900000.0
2008-11-20 17:00:00,77.64,77.72,77.29,77.48,2966000000.0
2008-11-20 17:15:00,77.475,77.525,77.315,77.45,2922100000.0
2008-11-20 17:30:00,77.45,77.69,77.345,77.69,2961300000.0
2008-11-20 17:45:00,77.685,77.895,77.55,77.89,3138100000.0
2008-11-20 18:00:00,77.88,78.055,77.79,78.015,3116100000.0
2008-11-20 18:15:00,78.02,78.03,77.835,77.965,2749800000.0
2008-11-20 18:30:00,77.96,77.96,77.785,77.865,2618800000.0
2008-11-20 18:45:00,77.865,77.965,77.81,77.85,2593700000.0
2008-11-20 19:00:00,77.85,77.89,77.615,77.87,2166500000.0
2008-11-20 19:15:00,77.875,78.6,77.8,78.49,2515700000.0
2008-11-20 19:30:00,78.49,78.715,78.405,78.5,3811599991.0
2008-11-20 19:45:00,78.495,78.865,78.45,78.61,4384699996.0
2008-11-20 20:00:00,78.6,78.6,78.28,78.475,3484899997.0
2008-11-20 20:15:00,78.475,78.62,78.055,78.355,3263800000.0
2008-11-20 20:30:00,78.36,78.535,78.125,78.295,2772900000.0
2008-11-20 20:45:00,78.29,78.405,78.215,78.345,1664000001.0
2008-11-20 21:00:00,78.35,78.385,78.03,78.03,1092700002.0
2008-11-20 21:15:00,78.03,78.13,77.705,77.735,1896000000.0
2008-11-20 21:30:00,77.74,77.835,77.515,77.64,2996800000.0
2008-11-20 21:45:00,77.655,77.735,77.395,77.48,954600000.0
2008-11-20 22:00:00,77.47,77.575,77.275,77.435,1217600000.0
2008-11-20 22:15:00,77.445,77.525,77.125,77.275,1190400000.0
2008-11-20 22:30:00,77.26,77.34,76.85,76.93,1920300000.0
2008-11-20 22:45:00,76.93,77.155,76.655,76.98,1815840001.0
2008-11-20 23:00:00,76.96,77.075,76.815,76.86,2788300007.0
2008-11-20 23:15:00,76.86,76.9,76.615,76.66,1978480005.0
2008-11-20 23:30:00,76.67,76.74,76.195,76.26,1851180003.0
2008-11-20 23:45:00,76.275,76.54,76.25,76.49,558760000.0
2008-11-21 00:00:00,76.451,76.788,76.34,76.66,282260000.0
2008-11-21 00:15:00,76.605,77.03,76.605,76.985,474440000.0
2008-11-21 00:30:00,76.96,77.025,76.86,76.915,658880000.0
2008-11-21 00:45:00,76.92,76.96,76.85,76.935,390600000.0
2008-11-21 01:00:00,76.92,77.155,76.83,77.0,966240000.0
2008-11-21 01:15:00,77.01,77.05,76.91,76.935,2227000000.0
2008-11-21 01:30:00,76.95,76.99,76.495,76.56,4566300005.0
2008-11-21 01:45:00,76.56,76.79,76.455,76.7,995920000.0
2008-11-21 02:00:00,76.705,76.88,76.625,76.645,2155100011.0
2008-11-21 02:15:00,76.645,76.685,76.56,76.655,2195299998.0
2008-11-21 02:30:00,76.665,76.84,76.625,76.84,1334800001.0
2008-11-21 02:45:00,76.84,76.985,76.65,76.682,1065400001.0
2008-11-21 03:00:00,76.673,76.865,76.673,76.83,1863300000.0
2008-11-21 03:15:00,76.83,76.94,76.82,76.91,1506700000.0
2008-11-21 03:30:00,76.915,76.995,76.87,76.96,1226700000.0
2008-11-21 03:45:00,76.955,77.015,76.865,76.875,327300000.0
2008-11-21 04:00:00,76.875,76.955,76.78,76.87,681400000.0
2008-11-21 04:15:00,76.88,77.1,76.875,77.06,1109580000.0
2008-11-21 04:30:00,77.055,77.06,76.93,76.975,802280000.0
2008-11-21 04:45:00,76.97,77.04,76.86,77.0,396800000.0
2008-11-21 05:00:00,77.0,77.05,76.93,76.96,436600000.0
2008-11-21 05:15:00,76.96,76.995,76.77,76.87,774100000.0
2008-11-21 05:30:00,76.87,76.93,76.78,76.925,1235240000.0
2008-11-21 05:45:00,76.93,76.995,76.83,76.935,947500000.0
2008-11-21 06:00:00,76.935,77.05,76.89,77.03,3275100000.0
2008-11-21 06:15:00,77.04,77.39,76.99,77.17,7354660000.0
2008-11-21 06:30:00,77.175,77.185,76.97,77.065,2128399998.0
2008-11-21 06:45:00,77.07,77.245,76.965,77.01,4457700011.0
2008-11-21 07:00:00,77.02,77.04,76.83,76.93,3130000000.0
2008-11-21 07:15:00,76.93,77.075,76.89,77.055,2490699998.0
2008-11-21 07:30:00,77.055,77.305,77.05,77.25,1828339998.0
2008-11-21 07:45:00,77.255,77.505,77.255,77.4,2864200002.0
2008-11-21 08:00:00,77.4,77.43,77.27,77.36,2846900000.0
2008-11-21 08:15:00,77.355,77.72,77.34,77.61,2480499999.0
2008-11-21 08:30:00,77.6,77.6,77.41,77.42,5746200013.0
2008-11-21 08:45:00,77.425,77.55,77.25,77.45,2397399991.0
2008-11-21 09:00:00,77.29,77.555,77.23,77.51,5654500018.0
2008-11-21 09:15:00,77.51,77.6,77.465,77.58,1506300000.0
2008-11-21 09:30:00,77.585,77.6,77.37,77.415,1720900000.0
2008-11-21 09:45:00,77.415,77.725,77.3,77.31,2286900000.0
2008-11-21 10:00:00,77.3,77.42,77.215,77.415,2640300000.0
2008-11-21 10:15:00,77.41,77.555,77.37,77.5,2820800000.0
2008-11-21 10:30:00,77.5,77.725,77.45,77.535,2379400000.0
2008-11-21 10:45:00,77.53,77.61,77.505,77.595,2557500000.0
2008-11-21 11:00:00,77.6,77.76,77.56,77.725,2339500000.0
2008-11-21 11:15:00,77.72,77.84,77.715,77.825,2041500000.0
2008-11-21 11:30:00,77.82,78.105,77.805,78.105,2403700000.0
2008-11-21 11:45:00,78.105,78.2,78.025,78.095,2524700000.0
2008-11-21 12:00:00,78.095,78.285,77.995,78.065,2580500000.0
2008-11-21 12:15:00,78.075,78.14,77.85,77.96,2236400000.0
2008-11-21 12:30:00,77.96,77.975,77.8,77.935,1689800000.0
2008-11-21 12:45:00,77.94,77.94,77.82,77.905,1712700000.0
2008-11-21 13:00:00,77.905,77.925,77.695,77.695,1884900000.0
2008-11-21 13:15:00,77.69,77.935,77.62,77.745,2599800000.0
2008-11-21 13:30:00,77.745,77.835,77.605,77.66,2290600000.0
2008-11-21 13:45:00,77.66,77.68,77.42,77.54,2536100000.0
2008-11-21 14:00:00,77.54,77.575,77.44,77.57,1398900000.0
2008-11-21 14:15:00,77.57,77.645,77.495,77.51,1560200000.0
2008-11-21 14:30:00,77.51,77.625,77.275,77.565,2223500000.0
2008-11-21 14:45:00,77.57,77.64,77.5,77.59,2166900000.0
2008-11-21 15:00:00,77.59,77.705,77.54,77.59,3253200002.0
2008-11-21 15:15:00,77.59,77.945,77.56,77.81,2660900000.0
2008-11-21 15:30:00,77.805,78.06,77.79,77.9,3597200000.0
2008-11-21 15:45:00,77.9,77.99,77.59,77.61,3890799999.0
2008-11-21 16:00:00,77.61,77.72,77.445,77.61,3404400000.0
2008-11-21 16:15:00,77.605,77.83,77.555,77.805,3034500000.0
2008-11-21 16:30:00,77.81,77.945,77.49,77.66,4140600000.0
2008-11-21 16:45:00,77.665,77.795,77.475,77.555,4086000000.0
2008-11-21 17:00:00,77.565,77.62,77.345,77.525,3975600000.0
2008-11-21 17:15:00,77.525,77.59,77.395,77.41,4166000000.0
2008-11-21 17:30:00,77.41,77.72,77.39,77.51,4193200000.0
2008-11-21 17:45:00,77.51,77.745,77.445,77.535,4370600000.0
2008-11-21 18:00:00,77.535,77.585,77.15,77.415,3773000000.0
2008-11-21 18:15:00,77.42,77.875,77.355,77.765,4337200001.0
2008-11-21 18:30:00,77.765,77.84,77.585,77.77,3769400000.0
2008-11-21 18:45:00,77.765,77.965,77.73,77.96,3859200000.0
2008-11-21 19:00:00,77.955,78.185,77.81,78.025,2550400000.0
2008-11-21 19:15:00,78.025,78.255,78.025,78.195,3053200001.0
2008-11-21 19:30:00,78.2,78.21,77.94,77.975,2911199989.0
2008-11-21 19:45:00,77.975,78.065,77.865,77.91,2317600000.0
2008-11-21 20:00:00,77.91,77.935,77.54,77.745,3253800001.0
2008-11-21 20:15:00,77.75,77.795,77.43,77.495,2850999986.0
2008-11-21 20:30:00,77.495,77.715,77.455,77.67,2773999988.0
2008-11-21 20:45:00,77.67,77.745,77.555,77.555,3462200014.0
2008-11-21 21:00:00,77.555,77.655,77.475,77.51,5283400076.0
2008-11-21 21:15:00,77.51,77.78,77.44,77.66,2717800011.0
2008-11-21 21:30:00,77.665,77.75,77.605,77.75,3202599995.0
2008-11-21 21:45:00,77.755,77.93,77.715,77.805,3958999999.0
2008-11-21 22:00:00,77.805,78.355,77.795,78.32,2836000000.0
2008-11-21 22:15:00,78.315,78.315,78.035,78.245,5311600000.0
2008-11-21 22:30:00,78.24,78.47,78.12,78.2,4626199971.0
2008-11-21 22:45:00,78.205,78.53,78.15,78.53,2783600000.0
2008-11-21 23:00:00,78.53,78.53,78.29,78.43,2309000001.0
2008-11-21 23:15:00,78.435,78.515,78.37,78.455,1216160000.0
2008-11-21 23:30:00,78.465,78.49,78.375,78.41,791200000.0
2008-11-21 23:45:00,78.41,78.465,78.325,78.465,833560000.0
2008-11-24 00:00:00,78.39,78.39,78.27,78.38,97800000.0
2008-11-24 00:15:00,78.385,78.425,78.255,78.375,114000000.0
2008-11-24 00:30:00,78.389,78.505,78.32,78.49,201900000.0
2008-11-24 00:45:00,78.495,78.56,78.485,78.56,153200000.0
2008-11-24 01:00:00,78.555,78.605,78.51,78.54,311600000.0
2008-11-24 01:15:00,78.545,78.735,78.5,78.66,265800000.0
2008-11-24 01:30:00,78.675,78.78,78.55,78.735,556600000.0
2008-11-24 01:45:00,78.735,78.78,78.7,78.71,688800000.0
2008-11-24 02:00:00,78.71,78.71,78.105,78.28,4391999973.0
2008-11-24 02:15:00,78.28,78.36,78.195,78.21,2250400000.0
2008-11-24 02:30:00,78.21,78.25,78.21,78.21,6100999969.0
2008-11-24 02:45:00,78.21,78.21,77.735,77.91,3773800000.0
2008-11-24 03:00:00,77.91,77.975,77.84,77.865,1235600000.0
2008-11-24 03:15:00,77.875,78.085,77.845,78.02,3940999998.0
2008-11-24 03:30:00,78.025,78.085,77.945,77.96,2911600000.0
2008-11-24 03:45:00,77.965,78.02,77.905,77.94,880400000.0
2008-11-24 04:00:00,77.935,77.97,77.875,77.89,331200000.0
2008-11-24 04:15:00,77.895,77.995,77.88,77.975,379400000.0
2008-11-24 04:30:00,77.97,78.295,77.965,78.155,969000000.0
2008-11-24 04:45:00,78.16,78.245,78.075,78.105,1114999999.0
2008-11-24 05:00:00,78.11,78.145,78.01,78.045,2847599997.0
2008-11-24 05:15:00,78.045,78.07,77.825,78.04,1125800000.0
2008-11-24 05:30:00,78.045,78.075,77.985,78.05,190200000.0
2008-11-24 05:45:00,78.065,78.215,78.065,78.185,323600000.0
2008-11-24 06:00:00,78.18,78.19,78.12,78.135,207200000.0
2008-11-24 06:15:00,78.135,78.23,78.135,78.185,355200000.0
2008-11-24 06:30:00,78.185,78.385,78.185,78.325,1283000000.0
2008-11-24 06:45:00,78.33,78.405,78.19,78.19,848200000.0
2008-11-24 07:00:00,78.205,78.365,78.2,78.28,529400000.0
2008-11-24 07:15:00,78.275,78.39,78.25,78.39,484200000.0
2008-11-24 07:30:00,78.38,78.45,78.34,78.375,677400000.0
2008-11-24 07:45:00,78.375,78.39,78.225,78.295,567400000.0
2008-11-24 08:00:00,78.3,78.345,78.25,78.34,449000000.0
2008-11-24 08:15:00,78.335,78.405,78.235,78.3,1168199998.0
2008-11-24 08:30:00,78.295,78.36,78.22,78.32,1209200000.0
2008-11-24 08:45:00,78.33,78.51,78.33,78.365,810600000.0
2008-11-24 09:00:00,78.37,78.39,78.21,78.245,1084200000.0
2008-11-24 09:15:00,78.25,78.265,78.125,78.23,1430000000.0
2008-11-24 09:30:00,78.23,78.3,78.2,78.255,1252800000.0
2008-11-24 09:45:00,78.255,78.34,77.93,77.975,2313800000.0
2008-11-24 10:00:00,77.965,78.12,77.89,78.105,3211000000.0
2008-11-24 10:15:00,78.105,78.22,78.015,78.09,3432600000.0
2008-11-24 10:30:00,78.09,78.1,77.935,77.95,2417200000.0
2008-11-24 10:45:00,77.955,78.055,77.91,78.01,2563600000.0
2008-11-24 11:00:00,77.995,78.055,77.89,77.99,3141200000.0
2008-11-24 11:15:00,77.995,78.145,77.975,78.12,2860800000.0
2008-11-24 11:30:00,78.125,78.225,78.105,78.15,2424000000.0
2008-11-24 11:45:00,78.155,78.275,78.075,78.21,2927800000.0
2008-11-24 12:00:00,78.215,78.325,78.17,78.3,2376600000.0
2008-11-24 12:15:00,78.305,78.39,78.225,78.235,2864400000.0
2008-11-24 12:30:00,78.235,78.25,78.155,78.22,2562800000.0
2008-11-24 12:45:00,78.215,78.28,78.205,78.215,1926600000.0
2008-11-24 13:00:00,78.215,78.41,78.205,78.35,2822800000.0
2008-11-24 13:15:00,78.35,78.595,78.305,78.56,3204800000.0
2008-11-24 13:30:00,78.555,78.57,78.465,78.5,2769400000.0
2008-11-24 13:45:00,78.5,78.505,78.375,78.44,2855200000.0
2008-11-24 14:00:00,78.445,78.665,78.395,78.665,2822000000.0
2008-11-24 14:15:00,78.665,78.68,78.52,78.575,2178000000.0
2008-11-24 14:30:00,78.58,79.04,78.58,79.035,2546400000.0
2008-11-24 14:45:00,79.035,79.175,78.98,79.14,2819600000.0
2008-11-24 15:00:00,79.14,79.39,79.14,79.31,2906000000.0
2008-11-24 15:15:00,79.315,79.43,79.23,79.28,2376600000.0
2008-11-24 15:30:00,79.28,79.31,79.06,79.07,2411000000.0
2008-11-24 15:45:00,79.07,79.295,79.025,79.195,2133000000.0
2008-11-24 16:00:00,79.195,79.5,79.03,79.465,2503000000.0
2008-11-24 16:15:00,79.465,79.51,79.28,79.435,2201200000.0
2008-11-24 16:30:00,79.43,79.51,79.275,79.37,3270400000.0
2008-11-24 16:45:00,79.36,79.5,79.335,79.42,3116740000.0
2008-11-24 17:00:00,79.42,79.61,79.42,79.605,3426000000.0
2008-11-24 17:15:00,79.61,80.2,79.515,80.2,3318600000.0
2008-11-24 17:30:00,80.195,80.275,79.855,80.12,3490000000.0
2008-11-24 17:45:00,80.12,80.22,80.015,80.085,3385200000.0
2008-11-24 18:00:00,80.085,80.165,79.99,80.11,3233000000.0
2008-11-24 18:15:00,80.11,80.385,80.1,80.34,2804200000.0
2008-11-24 18:30:00,80.34,80.45,80.22,80.32,3356800000.0
2008-11-24 18:45:00,80.305,80.78,80.26,80.765,3357400000.0
2008-11-24 19:00:00,80.765,80.815,80.54,80.61,2687199998.0
2008-11-24 19:15:00,80.605,80.66,80.12,80.22,4196599999.0
2008-11-24 19:30:00,80.22,80.41,80.22,80.325,2779999999.0
2008-11-24 19:45:00,80.32,80.58,80.24,80.455,3944799991.0
2008-11-24 20:00:00,80.45,80.815,80.4,80.565,3557599999.0
2008-11-24 20:15:00,80.57,80.8,80.45,80.79,2357999998.0
2008-11-24 20:30:00,80.79,80.865,80.74,80.815,1851600000.0
2008-11-24 20:45:00,80.79,80.875,80.7,80.87,2082600000.0
2008-11-24 21:00:00,80.87,80.875,80.63,80.655,2343000000.0
2008-11-24 21:15:00,80.655,80.92,80.61,80.855,2080800000.0
2008-11-24 21:30:00,80.855,80.955,80.72,80.755,3325399983.0
2008-11-24 21:45:00,80.755,80.795,80.705,80.78,1796800000.0
2008-11-24 22:00:00,80.785,81.035,80.755,80.97,3246399999.0
2008-11-24 22:15:00,80.975,81.155,80.89,81.075,2514600000.0
2008-11-24 22:30:00,81.075,81.17,80.89,81.135,2569600000.0
2008-11-24 22:45:00,81.14,81.155,80.85,81.025,3714399997.0
2008-11-24 23:00:00,81.025,81.1,81.01,81.09,1341040000.0
2008-11-24 23:15:00,81.09,81.125,81.025,81.09,1318800000.0
2008-11-24 23:30:00,81.09,81.205,81.085,81.175,3776639982.0
2008-11-24 23:45:00,81.175,81.575,81.1,81.45,3908559994.0
2008-11-25 00:00:00,81.513,81.558,81.335,81.375,1133200000.0
2008-11-25 00:15:00,81.36,81.44,81.27,81.41,1879600000.0
2008-11-25 00:30:00,81.41,81.44,81.315,81.42,665600000.0
2008-11-25 00:45:00,81.405,81.42,81.3,81.34,351600000.0
2008-11-25 01:00:00,81.34,81.355,81.175,81.25,644000000.0
2008-11-25 01:15:00,81.25,81.25,81.11,81.16,608000000.0
2008-11-25 01:30:00,81.17,81.175,81.01,81.01,1141199998.0
2008-11-25 01:45:00,81.01,81.02,80.9,80.93,4106800015.0
2008-11-25 02:00:00,80.925,80.96,80.605,80.695,4497599990.0
2008-11-25 02:15:00,80.695,81.015,80.68,81.015,4463199993.0
2008-11-25 02:30:00,81.01,81.06,80.72,80.79,6268400001.0
2008-11-25 02:45:00,80.79,80.82,80.57,80.65,3297599999.0
2008-11-25 03:00:00,80.645,80.72,80.435,80.445,3927199998.0
2008-11-25 03:15:00,80.445,80.7,80.445,80.685,2177400000.0
2008-11-25 03:30:00,80.685,80.765,80.545,80.555,5055399996.0
2008-11-25 03:45:00,80.57,80.645,80.49,80.59,1984840001.0
2008-11-25 04:00:00,80.59,80.69,80.59,80.685,1373840000.0
2008-11-25 04:15:00,80.685,80.76,80.685,80.75,572400000.0
2008-11-25 04:30:00,80.75,80.75,80.63,80.67,1521400008.0
2008-11-25 04:45:00,80.67,80.67,80.54,80.54,2214000037.0
2008-11-25 05:00:00,80.54,80.61,80.525,80.525,3670999999.0
2008-11-25 05:15:00,80.545,80.605,80.42,80.42,1900199992.0
2008-11-25 05:30:00,80.44,80.44,80.17,80.19,2401999998.0
2008-11-25 05:45:00,80.195,80.335,80.105,80.12,7261999999.0
2008-11-25 06:00:00,80.125,80.335,80.1,80.28,1517200000.0
2008-11-25 06:15:00,80.28,80.295,80.135,80.18,4721799999.0
2008-11-25 06:30:00,80.18,80.19,80.03,80.11,6462399995.0
2008-11-25 06:45:00,80.105,80.205,80.075,80.15,1098000000.0
2008-11-25 07:00:00,80.15,80.24,80.13,80.22,1023600000.0
2008-11-25 07:15:00,80.215,80.325,80.14,80.145,1671799999.0
2008-11-25 07:30:00,80.155,80.21,80.105,80.195,607800000.0
2008-11-25 07:45:00,80.2,80.23,80.17,80.185,1353800000.0
2008-11-25 08:00:00,80.185,80.43,80.17,80.415,1309000000.0
2008-11-25 08:15:00,80.405,80.435,80.14,80.21,2123400000.0
2008-11-25 08:30:00,80.205,80.27,80.15,80.23,3157800001.0
2008-11-25 08:45:00,80.225,80.31,80.21,80.235,2975999996.0
2008-11-25 09:00:00,80.215,80.255,80.025,80.12,3432400002.0
2008-11-25 09:15:00,80.12,80.4,80.1,80.385,3308800002.0
2008-11-25 09:30:00,80.385,80.505,80.325,80.395,3754199993.0
2008-11-25 09:45:00,80.4,80.515,80.295,80.35,2886800000.0
2008-11-25 10:00:00,80.35,80.39,80.235,80.29,2925000000.0
2008-11-25 10:15:00,80.285,80.5,80.265,80.315,6297400121.0
2008-11-25 10:30:00,80.31,80.415,80.23,80.245,3514000006.0
2008-11-25 10:45:00,80.245,80.245,80.03,80.105,3309800000.0
2008-11-25 11:00:00,80.105,80.13,80.015,80.02,3469600000.0
2008-11-25 11:15:00,80.025,80.025,79.59,79.755,3538600000.0
2008-11-25 11:30:00,79.76,79.875,79.76,79.815,2668200000.0
2008-11-25 11:45:00,79.81,79.945,79.62,79.74,2889600000.0
2008-11-25 12:00:00,79.745,79.81,79.37,79.405,2815600000.0
2008-11-25 12:15:00,79.405,79.585,79.33,79.465,3514600000.0
2008-11-25 12:30:00,79.465,79.71,79.45,79.665,2505600000.0
2008-11-25 12:45:00,79.66,79.66,79.505,79.53,2014000000.0
2008-11-25 13:00:00,79.525,79.75,79.505,79.685,2754600000.0
2008-11-25 13:15:00,79.685,79.85,79.635,79.815,2615200004.0
2008-11-25 13:30:00,79.815,79.96,79.77,79.96,2316800000.0
2008-11-25 13:45:00,79.955,80.28,79.955,80.19,2945400000.0
2008-11-25 14:00:00,80.18,80.22,79.93,79.995,2368200000.0
2008-11-25 14:15:00,80.0,80.02,79.905,79.91,2362400000.0
2008-11-25 14:30:00,79.915,79.96,79.81,79.825,2564000000.0
2008-11-25 14:45:00,79.82,79.845,79.535,79.67,3116800000.0
2008-11-25 15:00:00,79.665,79.705,79.455,79.64,2609799998.0
2008-11-25 15:15:00,79.635,80.325,79.635,80.195,3176200000.0
2008-11-25 15:30:00,80.19,80.705,80.18,80.64,3766200000.0
2008-11-25 15:45:00,80.64,80.85,80.525,80.755,3521200000.0
2008-11-25 16:00:00,80.76,81.165,80.675,81.125,2997199994.0
2008-11-25 16:15:00,81.125,81.3,81.03,81.055,2737400000.0
2008-11-25 16:30:00,81.06,81.125,80.665,80.675,3513200000.0
2008-11-25 16:45:00,80.68,80.795,80.28,80.395,2790000000.0
2008-11-25 17:00:00,80.395,80.805,80.39,80.63,2787900000.0
2008-11-25 17:15:00,80.625,80.67,80.36,80.64,2499200000.0
2008-11-25 17:30:00,80.64,80.675,80.135,80.195,2816200000.0
2008-11-25 17:45:00,80.19,80.305,79.99,80.3,2723500000.0
2008-11-25 18:00:00,80.31,80.385,79.935,80.14,2523200000.0
2008-11-25 18:15:00,80.14,80.38,80.035,80.315,3037000000.0
2008-11-25 18:30:00,80.31,80.535,80.265,80.495,2946800000.0
2008-11-25 18:45:00,80.5,80.675,80.435,80.545,2763400000.0
2008-11-25 19:00:00,80.545,80.66,80.265,80.315,2971400000.0
2008-11-25 19:15:00,80.31,80.395,79.97,80.06,2923200000.0
2008-11-25 19:30:00,80.055,80.31,80.03,80.225,3686999980.0
2008-11-25 19:45:00,80.22,80.24,79.99,80.08,3812399988.0
2008-11-25 20:00:00,80.075,80.275,79.825,80.125,5887999999.0
2008-11-25 20:15:00,80.13,80.46,80.06,80.31,6195799984.0
2008-11-25 20:30:00,80.31,80.625,80.31,80.445,2904400000.0
2008-11-25 20:45:00,80.445,80.495,80.275,80.28,3048800000.0
2008-11-25 21:00:00,80.275,80.365,80.055,80.19,7157800005.0
2008-11-25 21:15:00,80.19,80.295,80.0,80.105,6780599977.0
2008-11-25 21:30:00,80.12,80.315,80.09,80.21,2928800000.0
2008-11-25 21:45:00,80.21,80.56,80.155,80.48,3686799991.0
2008-11-25 22:00:00,80.48,80.8,80.48,80.67,3676399998.0
2008-11-25 22:15:00,80.67,80.715,80.45,80.635,3710599986.0
2008-11-25 22:30:00,80.635,80.855,80.595,80.81,6590299965.0
2008-11-25 22:45:00,80.81,80.825,80.475,80.55,4048399998.0
2008-11-25 23:00:00,80.55,80.61,80.47,80.505,4994000001.0
2008-11-25 23:15:00,80.505,80.505,80.275,80.28,3810799973.0
2008-11-25 23:30:00,80.28,80.475,80.205,80.45,2082999987.0
2008-11-25 23:45:00,80.455,80.48,80.43,80.43,2888999979.0
2008-11-26 00:00:00,80.43,80.515,80.39,80.485,290000000.0
2008-11-26 00:15:00,80.475,80.515,80.43,80.48,820400000.0
2008-11-26 00:30:00,80.48,80.485,80.335,80.385,1024599997.0
2008-11-26 00:45:00,80.385,80.455,80.38,80.445,185200000.0
2008-11-26 01:00:00,80.445,80.505,80.36,80.365,2445799999.0
2008-11-26 01:15:00,80.365,80.405,80.21,80.275,1224599986.0
2008-11-26 01:30:00,80.28,80.49,80.245,80.47,801200000.0
2008-11-26 01:45:00,80.47,80.54,80.38,80.405,1285100000.0
2008-11-26 02:00:00,80.4,80.42,80.285,80.315,2639600000.0
2008-11-26 02:15:00,80.32,80.32,79.88,80.06,6210599999.0
2008-11-26 02:30:00,80.06,80.25,79.985,80.125,6571200002.0
2008-11-26 02:45:00,80.125,80.25,80.04,80.14,4931999999.0
2008-11-26 03:00:00,80.14,80.23,80.105,80.16,1719000001.0
2008-11-26 03:15:00,80.155,80.175,80.08,80.12,5753399978.0
2008-11-26 03:30:00,80.12,80.185,80.035,80.13,2143399986.0
2008-11-26 03:45:00,80.13,80.265,80.12,80.23,1774800000.0
2008-11-26 04:00:00,80.23,80.245,80.21,80.23,2345000000.0
2008-11-26 04:15:00,80.23,80.3,80.21,80.27,1800300000.0
2008-11-26 04:30:00,80.275,80.28,80.18,80.185,1230400000.0
2008-11-26 04:45:00,80.185,80.195,80.05,80.1,2453400000.0
2008-11-26 05:00:00,80.075,80.11,79.875,79.94,1542400000.0
2008-11-26 05:15:00,79.935,79.96,79.765,79.93,3169999999.0
2008-11-26 05:30:00,79.93,80.09,79.93,80.06,1802999989.0
2008-11-26 05:45:00,80.055,80.08,79.91,79.925,1631199998.0
2008-11-26 06:00:00,79.925,80.03,79.91,80.005,1249600004.0
2008-11-26 06:15:00,80.005,80.035,79.92,79.95,2698999983.0
2008-11-26 06:30:00,79.955,80.015,79.84,79.895,999600000.0
2008-11-26 06:45:00,79.89,79.915,79.835,79.905,785600000.0
2008-11-26 07:00:00,79.895,79.93,79.6,79.66,1649199998.0
2008-11-26 07:15:00,79.66,79.76,79.59,79.68,1667200004.0
2008-11-26 07:30:00,79.68,79.775,79.61,79.775,648000000.0
2008-11-26 07:45:00,79.775,79.855,79.73,79.85,772000000.0
2008-11-26 08:00:00,79.85,79.855,79.63,79.63,1184400000.0
2008-11-26 08:15:00,79.63,79.73,79.565,79.725,1695300000.0
2008-11-26 08:30:00,79.725,79.855,79.64,79.665,5853999953.0
2008-11-26 08:45:00,79.67,79.77,79.66,79.765,1110999999.0
2008-11-26 09:00:00,79.765,79.835,79.53,79.58,2454799998.0
2008-11-26 09:15:00,79.58,79.825,79.55,79.825,1817600000.0
2008-11-26 09:30:00,79.81,79.815,79.55,79.715,2132200000.0
2008-11-26 09:45:00,79.715,79.73,79.52,79.6,2783999994.0
2008-11-26 10:00:00,79.6,79.78,79.49,79.7,2334799992.0
2008-11-26 10:15:00,79.695,79.74,79.525,79.65,1853600000.0
2008-11-26 10:30:00,79.655,79.7,79.46,79.65,1592200000.0
2008-11-26 10:45:00,79.65,79.91,79.615,79.875,2349600000.0
2008-11-26 11:00:00,79.88,80.02,79.725,79.81,2050600000.0
2008-11-26 11:15:00,79.805,79.95,79.76,79.905,1796600000.0
2008-11-26 11:30:00,79.905,79.99,79.76,79.805,1825400000.0
2008-11-26 11:45:00,79.805,79.88,79.705,79.75,1766200000.0
2008-11-26 12:00:00,79.755,79.84,79.51,79.57,2029600000.0
2008-11-26 12:15:00,79.575,79.79,79.57,79.745,1328600000.0
2008-11-26 12:30:00,79.75,79.815,79.685,79.74,2078800000.0
2008-11-26 12:45:00,79.74,79.81,79.635,79.77,1830000000.0
2008-11-26 13:00:00,79.775,79.845,79.725,79.805,1692400000.0
2008-11-26 13:15:00,79.8,79.875,79.665,79.675,1005000000.0
2008-11-26 13:30:00,79.67,79.845,79.645,79.765,1350200000.0
2008-11-26 13:45:00,79.755,79.885,79.65,79.865,1610000000.0
2008-11-26 14:00:00,79.865,79.975,79.75,79.755,1593200000.0
2008-11-26 14:15:00,79.76,79.855,79.73,79.76,1480300000.0
2008-11-26 14:30:00,79.765,79.815,79.565,79.74,3028999998.0
2008-11-26 14:45:00,79.735,79.755,79.545,79.57,1977400000.0
2008-11-26 15:00:00,79.565,79.725,79.49,79.635,1468800000.0
2008-11-26 15:15:00,79.625,79.67,79.505,79.565,1488000000.0
2008-11-26 15:30:00,79.57,79.75,79.265,79.73,2550600000.0
2008-11-26 15:45:00,79.735,79.85,79.65,79.675,2433800000.0
2008-11-26 16:00:00,79.68,79.85,79.665,79.665,1939800000.0
2008-11-26 16:15:00,79.665,79.75,79.55,79.585,1947400000.0
2008-11-26 16:30:00,79.585,79.615,79.265,79.315,2822600000.0
2008-11-26 16:45:00,79.32,79.585,79.31,79.535,2400600000.0
2008-11-26 17:00:00,79.53,79.585,79.35,79.43,2143100000.0
2008-11-26 17:15:00,79.43,79.565,79.415,79.47,2300000000.0
2008-11-26 17:30:00,79.46,79.48,78.915,79.09,2447900000.0
2008-11-26 17:45:00,79.1,79.235,79.03,79.1,2493400000.0
2008-11-26 18:00:00,79.095,79.23,78.805,79.18,2462200000.0
2008-11-26 18:15:00,79.19,79.345,79.095,79.225,2513100000.0
2008-11-26 18:30:00,79.235,79.34,78.93,79.15,2794999997.0
2008-11-26 18:45:00,79.14,79.235,79.04,79.105,2635800000.0
2008-11-26 19:00:00,79.115,79.165,79.005,79.045,7361999951.0
2008-11-26 19:15:00,79.045,79.325,78.995,79.3,3334600000.0
2008-11-26 19:30:00,79.3,79.42,79.265,79.42,4994399966.0
2008-11-26 19:45:00,79.43,79.52,79.32,79.375,2204200000.0
2008-11-26 20:00:00,79.375,79.68,79.375,79.485,2132800001.0
2008-11-26 20:15:00,79.485,79.535,79.29,79.405,1532000000.0
2008-11-26 20:30:00,79.405,79.415,79.245,79.365,1686200000.0
2008-11-26 20:45:00,79.365,79.465,79.35,79.38,1273000000.0
2008-11-26 21:00:00,79.38,79.38,79.235,79.325,1549799999.0
2008-11-26 21:15:00,79.325,79.445,79.27,79.37,1532600000.0
2008-11-26 21:30:00,79.37,79.67,79.37,79.61,3205999982.0
2008-11-26 21:45:00,79.61,79.61,79.505,79.52,1678800000.0
2008-11-26 22:00:00,79.515,79.715,79.51,79.665,950000000.0
2008-11-26 22:15:00,79.66,79.67,79.53,79.625,1081000000.0
2008-11-26 22:30:00,79.625,79.655,79.455,79.455,1775200000.0
2008-11-26 22:45:00,79.46,79.475,79.36,79.44,2206199979.0
2008-11-26 23:00:00,79.435,79.45,79.325,79.415,1581700000.0
2008-11-26 23:15:00,79.42,79.435,79.335,79.39,856399988.0
2008-11-26 23:30:00,79.395,79.425,79.28,79.28,627000000.0
2008-11-26 23:45:00,79.28,79.475,79.265,79.465,522500000.0
2008-11-27 00:00:00,79.455,79.47,79.37,79.39,163600000.0
2008-11-27 00:15:00,79.395,79.46,79.34,79.45,347800000.0
2008-11-27 00:30:00,79.445,79.51,79.225,79.335,1120700001.0
2008-11-27 00:45:00,79.3,79.355,79.285,79.335,1439000000.0
2008-11-27 01:00:00,79.32,79.335,79.28,79.315,1679000005.0
2008-11-27 01:15:00,79.325,79.44,79.28,79.385,1977000001.0
2008-11-27 01:30:00,79.38,79.415,79.325,79.415,4243799964.0
2008-11-27 01:45:00,79.415,79.525,79.35,79.51,1092200000.0
2008-11-27 02:00:00,79.51,79.61,79.47,79.595,2989299987.0
2008-11-27 02:15:00,79.59,79.61,79.48,79.48,1247800000.0
2008-11-27 02:30:00,79.48,79.505,79.265,79.275,2866199970.0
2008-11-27 02:45:00,79.275,79.4,79.245,79.385,3281000002.0
2008-11-27 03:00:00,79.4,79.475,79.39,79.445,2011600000.0
2008-11-27 03:15:00,79.445,79.46,79.43,79.43,6347000020.0
2008-11-27 03:30:00,79.43,79.54,79.43,79.505,2797100010.0
2008-11-27 03:45:00,79.505,79.52,79.35,79.35,4509399981.0
2008-11-27 04:00:00,79.355,79.365,79.255,79.265,1971400002.0
2008-11-27 04:15:00,79.265,79.305,79.225,79.265,1016100000.0
2008-11-27 04:30:00,79.27,79.39,79.27,79.335,2475400002.0
2008-11-27 04:45:00,79.335,79.39,79.315,79.355,446000000.0
2008-11-27 05:00:00,79.355,79.39,79.34,79.35,424599992.0
2008-11-27 05:15:00,79.345,79.425,79.34,79.395,2729599983.0
2008-11-27 05:30:00,79.4,79.43,79.245,79.33,2548799999.0
2008-11-27 05:45:00,79.33,79.39,79.225,79.33,2053400000.0
2008-11-27 06:00:00,79.325,79.34,79.2,79.24,5533799986.0
2008-11-27 06:15:00,79.235,79.265,79.17,79.25,2195599999.0
2008-11-27 06:30:00,79.25,79.365,79.245,79.3,602200000.0
2008-11-27 06:45:00,79.3,79.385,79.3,79.315,1213800000.0
2008-11-27 07:00:00,79.32,79.39,79.19,79.27,9442599982.0
2008-11-27 07:15:00,79.275,79.325,79.27,79.27,2682400014.0
2008-11-27 07:30:00,79.27,79.32,79.25,79.265,2074200007.0
2008-11-27 07:45:00,79.275,79.345,79.255,79.345,500000000.0
2008-11-27 08:00:00,79.345,79.45,79.31,79.44,997600000.0
2008-11-27 08:15:00,79.44,79.49,79.285,79.29,1270000000.0
2008-11-27 08:30:00,79.295,79.38,79.29,79.32,855200000.0
2008-11-27 08:45:00,79.315,79.34,79.225,79.265,829600000.0
2008-11-27 09:00:00,79.27,79.34,79.255,79.28,4430199955.0
2008-11-27 09:15:00,79.28,79.285,79.15,79.21,2870800000.0
2008-11-27 09:30:00,79.205,79.355,79.16,79.24,1923199999.0
2008-11-27 09:45:00,79.24,79.245,79.17,79.21,1629000000.0
2008-11-27 10:00:00,79.19,79.315,79.15,79.275,1890600000.0
2008-11-27 10:15:00,79.27,79.32,79.23,79.295,1463200000.0
2008-11-27 10:30:00,79.29,79.405,79.255,79.355,1545000000.0
2008-11-27 10:45:00,79.355,79.465,79.33,79.425,1745600000.0
2008-11-27 11:00:00,79.43,79.45,79.365,79.41,1388200000.0
2008-11-27 11:15:00,79.415,79.425,79.325,79.39,1224600000.0
2008-11-27 11:30:00,79.395,79.575,79.345,79.525,1479200000.0
2008-11-27 11:45:00,79.525,79.715,79.52,79.595,1993000000.0
2008-11-27 12:00:00,79.6,79.78,79.545,79.75,1902200000.0
2008-11-27 12:15:00,79.75,79.785,79.57,79.59,1726200000.0
2008-11-27 12:30:00,79.585,79.635,79.515,79.525,1109800000.0
2008-11-27 12:45:00,79.53,79.695,79.525,79.685,925000000.0
2008-11-27 13:00:00,79.68,79.75,79.635,79.685,1149600000.0
2008-11-27 13:15:00,79.685,79.715,79.38,79.445,1877400000.0
2008-11-27 13:30:00,79.445,79.52,79.41,79.48,1043400000.0
2008-11-27 13:45:00,79.485,79.555,79.435,79.485,864000000.0
2008-11-27 14:00:00,79.495,79.5,79.36,79.465,1337200000.0
2008-11-27 14:15:00,79.47,79.52,79.385,79.485,1122400000.0
2008-11-27 14:30:00,79.485,79.53,79.435,79.47,933000000.0
2008-11-27 14:45:00,79.47,79.53,79.45,79.465,597400000.0
2008-11-27 15:00:00,79.465,79.64,79.43,79.585,1084800000.0
2008-11-27 15:15:00,79.585,79.655,79.54,79.625,1151400000.0
2008-11-27 15:30:00,79.625,79.735,79.61,79.675,1659800000.0
2008-11-27 15:45:00,79.675,79.76,79.625,79.76,1145200000.0
2008-11-27 16:00:00,79.76,79.775,79.535,79.56,1329800000.0
2008-11-27 16:15:00,79.565,79.68,79.555,79.63,1135200000.0
2008-11-27 16:30:00,79.63,79.73,79.575,79.65,1547600000.0
2008-11-27 16:45:00,79.645,79.73,79.575,79.6,1889400000.0
2008-11-27 17:00:00,79.605,79.625,79.465,79.51,1553200000.0
2008-11-27 17:15:00,79.5,79.615,79.485,79.615,950800000.0
2008-11-27 17:30:00,79.615,79.645,79.48,79.545,1414900000.0
2008-11-27 17:45:00,79.535,79.65,79.515,79.525,1482600000.0
2008-11-27 18:00:00,79.525,79.675,79.44,79.475,1932600000.0
2008-11-27 18:15:00,79.475,79.475,79.35,79.385,1146600000.0
2008-11-27 18:30:00,79.405,79.555,79.4,79.505,1044000000.0
2008-11-27 18:45:00,79.51,79.64,79.44,79.565,1049600000.0
2008-11-27 19:00:00,79.565,79.585,79.38,79.38,750800000.0
2008-11-27 19:15:00,79.38,79.47,79.31,79.365,3265799997.0
2008-11-27 19:30:00,79.365,79.39,79.31,79.375,1206199992.0
2008-11-27 19:45:00,79.375,79.51,79.32,79.46,379000000.0
2008-11-27 20:00:00,79.46,79.52,79.45,79.47,1186400006.0
2008-11-27 20:15:00,79.47,79.495,79.425,79.455,3747200039.0
2008-11-27 20:30:00,79.45,79.48,79.368,79.465,452800000.0
2008-11-27 20:45:00,79.46,79.48,79.46,79.47,121600000.0
2008-11-27 21:00:00,79.47,79.485,79.433,79.47,237800000.0
2008-11-27 21:15:00,79.47,79.47,79.421,79.46,2200600000.0
2008-11-27 21:30:00,79.46,79.505,79.415,79.485,2371800000.0
2008-11-27 21:45:00,79.485,79.52,79.437,79.48,925000000.0
2008-11-27 22:00:00,79.48,79.495,79.439,79.47,1972999999.0
2008-11-27 22:15:00,79.465,79.485,79.434,79.485,1361199989.0
2008-11-27 22:30:00,79.48,79.48,79.37,79.405,2018399990.0
2008-11-27 22:45:00,79.41,79.455,79.372,79.415,805000000.0
2008-11-27 23:00:00,79.415,79.44,79.385,79.415,1243800034.0
2008-11-27 23:15:00,79.405,79.445,79.344,79.435,704800008.0
2008-11-27 23:30:00,79.435,79.46,79.415,79.455,318200000.0
2008-11-27 23:45:00,79.46,79.465,79.29,79.41,2454599993.0
2008-11-28 00:00:00,79.325,79.44,79.215,79.41,116000000.0
2008-11-28 00:15:00,79.425,79.425,79.314,79.385,756400000.0
2008-11-28 00:30:00,79.38,79.4,79.292,79.37,701400000.0
2008-11-28 00:45:00,79.37,79.37,79.36,79.37,449200000.0
2008-11-28 01:00:00,79.375,79.525,79.37,79.49,451300000.0
2008-11-28 01:15:00,79.49,79.525,79.405,79.42,1228600000.0
2008-11-28 01:30:00,79.415,79.47,79.4,79.445,622200000.0
2008-11-28 01:45:00,79.45,79.485,79.415,79.47,1070000002.0
2008-11-28 02:00:00,79.47,79.49,79.35,79.39,2109600000.0
2008-11-28 02:15:00,79.39,79.42,79.35,79.39,1667200000.0
2008-11-28 02:30:00,79.4,79.42,79.31,79.4,1969800000.0
2008-11-28 02:45:00,79.4,79.605,79.36,79.53,3756400001.0
2008-11-28 03:00:00,79.53,79.575,79.45,79.49,3781599996.0
2008-11-28 03:15:00,79.49,79.58,79.47,79.55,4345399995.0
2008-11-28 03:30:00,79.55,79.56,79.49,79.5,2729800000.0
2008-11-28 03:45:00,79.5,79.56,79.45,79.535,2046200000.0
2008-11-28 04:00:00,79.54,79.56,79.425,79.44,4238799977.0
2008-11-28 04:15:00,79.44,79.46,79.37,79.405,4994600005.0
2008-11-28 04:30:00,79.405,79.41,79.21,79.22,4658400063.0
2008-11-28 04:45:00,79.3,79.335,79.16,79.295,6223999868.0
2008-11-28 05:00:00,79.295,79.355,79.279,79.34,624800000.0
2008-11-28 05:15:00,79.33,79.36,79.285,79.305,418200000.0
2008-11-28 05:30:00,79.31,79.375,79.275,79.31,617200000.0
2008-11-28 05:45:00,79.32,79.39,79.31,79.365,453800000.0
2008-11-28 06:00:00,79.365,79.365,79.32,79.325,558000000.0
2008-11-28 06:15:00,79.325,79.345,79.3,79.33,821600000.0
2008-11-28 06:30:00,79.325,79.34,79.265,79.31,984300000.0
2008-11-28 06:45:00,79.31,79.31,79.22,79.295,951800000.0
2008-11-28 07:00:00,79.295,79.355,79.245,79.305,657400000.0
2008-11-28 07:15:00,79.305,79.42,79.27,79.375,523400000.0
2008-11-28 07:30:00,79.37,79.455,79.37,79.45,720200000.0
2008-11-28 07:45:00,79.445,79.445,79.355,79.425,460000000.0
2008-11-28 08:00:00,79.425,79.49,79.4,79.47,722599998.0
2008-11-28 08:15:00,79.465,79.49,79.385,79.47,1571099994.0
2008-11-28 08:30:00,79.47,79.5,79.385,79.43,2019499988.0
2008-11-28 08:45:00,79.435,79.52,79.42,79.515,370000000.0
2008-11-28 09:00:00,79.515,79.59,79.48,79.555,1226200000.0
2008-11-28 09:15:00,79.555,79.58,79.475,79.57,1389600000.0
2008-11-28 09:30:00,79.56,79.635,79.52,79.6,1231200000.0
2008-11-28 09:45:00,79.6,79.66,79.535,79.635,1466000000.0
2008-11-28 10:00:00,79.635,79.65,79.52,79.61,1496400000.0
2008-11-28 10:15:00,79.61,79.665,79.575,79.65,1040000000.0
2008-11-28 10:30:00,79.645,79.65,79.515,79.515,1601600000.0
2008-11-28 10:45:00,79.515,79.57,79.42,79.505,2156000000.0
2008-11-28 11:00:00,79.51,79.525,79.275,79.275,1686000000.0
2008-11-28 11:15:00,79.275,79.285,79.185,79.2,1658000000.0
2008-11-28 11:30:00,79.2,79.22,79.105,79.16,1841600000.0
2008-11-28 11:45:00,79.155,79.195,79.085,79.165,1431400000.0
2008-11-28 12:00:00,79.17,79.225,79.1,79.135,950000000.0
2008-11-28 12:15:00,79.14,79.15,78.875,78.93,1499000000.0
2008-11-28 12:30:00,78.925,79.155,78.85,79.155,1884400000.0
2008-11-28 12:45:00,79.14,79.19,79.055,79.1,1028000000.0
2008-11-28 13:00:00,79.095,79.1,78.915,79.02,1287200000.0
2008-11-28 13:15:00,79.02,79.04,78.905,78.95,1412800000.0
2008-11-28 13:30:00,78.955,78.97,78.81,78.85,1592200000.0
2008-11-28 13:45:00,78.855,78.965,78.76,78.77,1658800000.0
2008-11-28 14:00:00,78.77,78.835,78.66,78.7,1602000000.0
2008-11-28 14:15:00,78.7,78.725,78.585,78.645,1759800000.0
2008-11-28 14:30:00,78.645,78.69,78.57,78.595,2004800000.0
2008-11-28 14:45:00,78.6,78.705,78.455,78.485,2088600000.0
2008-11-28 15:00:00,78.49,78.675,78.475,78.58,1730600000.0
2008-11-28 15:15:00,78.575,78.715,78.56,78.685,989400000.0
2008-11-28 15:30:00,78.695,78.84,78.675,78.785,1048200000.0
2008-11-28 15:45:00,78.78,78.84,78.67,78.755,1060200000.0
2008-11-28 16:00:00,78.76,78.815,78.695,78.695,1596000000.0
2008-11-28 16:15:00,78.695,78.695,78.455,78.615,1735200000.0
2008-11-28 16:30:00,78.61,78.82,78.605,78.66,1626200000.0
2008-11-28 16:45:00,78.655,78.72,78.545,78.575,1731800000.0
2008-11-28 17:00:00,78.57,78.68,78.43,78.46,1752800000.0
2008-11-28 17:15:00,78.455,78.705,78.455,78.645,1724400000.0
2008-11-28 17:30:00,78.635,78.66,78.44,78.59,1716800000.0
2008-11-28 17:45:00,78.595,78.765,78.325,78.35,2803800000.0
2008-11-28 18:00:00,78.38,78.48,78.23,78.24,2782900000.0
2008-11-28 18:15:00,78.24,78.295,78.105,78.24,2139800000.0
2008-11-28 18:30:00,78.245,78.28,78.085,78.26,1973600000.0
2008-11-28 18:45:00,78.26,78.44,78.19,78.395,2674599990.0
2008-11-28 19:00:00,78.4,78.62,78.375,78.55,2863000000.0
2008-11-28 19:15:00,78.555,78.615,78.395,78.525,2088000000.0
2008-11-28 19:30:00,78.525,78.68,78.475,78.62,4239700000.0
2008-11-28 19:45:00,78.61,78.73,78.575,78.73,3164000018.0
2008-11-28 20:00:00,78.725,78.805,78.66,78.75,2718599980.0
2008-11-28 20:15:00,78.745,78.805,78.65,78.72,1351800002.0
2008-11-28 20:30:00,78.725,78.81,78.7,78.725,518400000.0
2008-11-28 20:45:00,78.725,78.84,78.665,78.785,838300000.0
2008-11-28 21:00:00,78.78,78.82,78.775,78.78,396200000.0
2008-11-28 21:15:00,78.785,78.855,78.775,78.79,561500000.0
2008-11-28 21:30:00,78.79,78.87,78.78,78.83,570400000.0
2008-11-28 21:45:00,78.835,78.915,78.775,78.825,509899999.0
2008-11-28 22:00:00,78.825,78.85,78.77,78.79,509800000.0
2008-11-28 22:15:00,78.79,78.79,78.685,78.715,1334400000.0
2008-11-28 22:30:00,78.71,78.79,78.71,78.775,162800000.0
2008-11-28 22:45:00,78.77,78.78,78.7,78.725,258200000.0
2008-11-28 23:00:00,78.74,78.74,78.665,78.695,512199996.0
2008-11-28 23:15:00,78.695,78.715,78.63,78.65,4800399976.0
2008-11-28 23:30:00,78.64,78.7,78.59,78.63,8978799964.0
2008-11-28 23:45:00,78.625,78.715,78.61,78.685,460300000.0
2008-12-01 00:00:00,78.673,78.73,78.605,78.656,889560008.0
2008-12-01 00:15:00,78.705,78.705,78.54,78.57,2615799995.0
2008-12-01 00:30:00,78.56,78.595,78.52,78.585,198600000.0
2008-12-01 00:45:00,78.59,78.645,78.555,78.625,173200000.0
2008-12-01 01:00:00,78.63,78.75,78.6,78.745,183600000.0
2008-12-01 01:15:00,78.755,78.765,78.69,78.72,154600000.0
2008-12-01 01:30:00,78.715,78.73,78.49,78.625,328500001.0
2008-12-01 01:45:00,78.62,78.635,78.48,78.57,1435000000.0
2008-12-01 02:00:00,78.595,78.64,78.515,78.615,4009199997.0
2008-12-01 02:15:00,78.625,78.73,78.59,78.655,1363600000.0
2008-12-01 02:30:00,78.655,78.73,78.58,78.635,4116999979.0
2008-12-01 02:45:00,78.62,78.71,78.61,78.675,4234799971.0
2008-12-01 03:00:00,78.67,78.71,78.625,78.635,2890000000.0
2008-12-01 03:15:00,78.635,78.635,78.455,78.53,2503400000.0
2008-12-01 03:30:00,78.55,78.715,78.535,78.665,3164799998.0
2008-12-01 03:45:00,78.66,78.73,78.59,78.685,2393800002.0
2008-12-01 04:00:00,78.69,78.7,78.62,78.645,6348199972.0
2008-12-01 04:15:00,78.645,78.66,78.6,78.64,709200000.0
2008-12-01 04:30:00,78.635,78.7,78.605,78.655,382400000.0
2008-12-01 04:45:00,78.66,78.735,78.635,78.685,642800000.0
2008-12-01 05:00:00,78.68,78.69,78.625,78.675,420000000.0
2008-12-01 05:15:00,78.67,78.685,78.625,78.675,424600000.0
2008-12-01 05:30:00,78.665,78.68,78.56,78.63,649000000.0
2008-12-01 05:45:00,78.595,78.64,78.59,78.63,438600000.0
2008-12-01 06:00:00,78.615,78.66,78.595,78.625,492400000.0
2008-12-01 06:15:00,78.63,78.645,78.575,78.58,716800000.0
2008-12-01 06:30:00,78.58,78.68,78.57,78.675,736400000.0
2008-12-01 06:45:00,78.675,78.705,78.595,78.595,853600000.0
2008-12-01 07:00:00,78.6,78.68,78.565,78.605,920800003.0
2008-12-01 07:15:00,78.615,78.655,78.585,78.62,633800000.0
2008-12-01 07:30:00,78.61,78.655,78.525,78.62,886000000.0
2008-12-01 07:45:00,78.62,78.665,78.545,78.62,905300000.0
2008-12-01 08:00:00,78.635,78.745,78.565,78.575,1454000000.0
2008-12-01 08:15:00,78.575,78.665,78.57,78.665,879200000.0
2008-12-01 08:30:00,78.66,78.66,78.545,78.56,797600000.0
2008-12-01 08:45:00,78.56,78.725,78.555,78.63,701000000.0
2008-12-01 09:00:00,78.63,78.63,78.465,78.555,1414599994.0
2008-12-01 09:15:00,78.56,78.68,78.545,78.67,928600000.0
2008-12-01 09:30:00,78.66,78.72,78.65,78.665,986600000.0
2008-12-01 09:45:00,78.665,78.685,78.465,78.54,1277600000.0
2008-12-01 10:00:00,78.54,78.635,78.42,78.49,1653200000.0
2008-12-01 10:15:00,78.49,78.505,77.935,78.04,2180200000.0
2008-12-01 10:30:00,78.035,78.235,77.965,78.185,1939400000.0
2008-12-01 10:45:00,78.18,78.285,78.15,78.15,1383600000.0
2008-12-01 11:00:00,78.15,78.19,77.865,77.9,2371600000.0
2008-12-01 11:15:00,77.9,77.96,77.72,77.74,1889600000.0
2008-12-01 11:30:00,77.75,77.775,77.565,77.71,1774600000.0
2008-12-01 11:45:00,77.7,77.905,77.685,77.81,1802000000.0
2008-12-01 12:00:00,77.81,77.87,77.595,77.805,1770400000.0
2008-12-01 12:15:00,77.81,77.855,77.55,77.64,2611000000.0
2008-12-01 12:30:00,77.64,77.64,77.41,77.54,2458600000.0
2008-12-01 12:45:00,77.535,77.625,77.465,77.61,1206000000.0
2008-12-01 13:00:00,77.615,77.845,77.615,77.83,1759400000.0
2008-12-01 13:15:00,77.83,77.93,77.785,77.81,1257800000.0
2008-12-01 13:30:00,77.81,77.85,77.745,77.815,1166400000.0
2008-12-01 13:45:00,77.81,77.84,77.745,77.76,955400000.0
2008-12-01 14:00:00,77.765,77.86,77.755,77.76,760200000.0
2008-12-01 14:15:00,77.76,77.785,77.635,77.685,1205600000.0
2008-12-01 14:30:00,77.685,77.715,77.42,77.505,1239400000.0
2008-12-01 14:45:00,77.51,77.68,77.505,77.66,841400000.0
2008-12-01 15:00:00,77.66,77.665,77.51,77.56,1137999996.0
2008-12-01 15:15:00,77.55,77.65,77.535,77.585,1300400000.0
2008-12-01 15:30:00,77.58,77.75,77.495,77.61,1270800000.0
2008-12-01 15:45:00,77.61,77.64,77.41,77.59,1623600000.0
2008-12-01 16:00:00,77.59,77.675,77.53,77.585,1404800000.0
2008-12-01 16:15:00,77.57,77.68,77.52,77.625,1292000000.0
2008-12-01 16:30:00,77.625,77.695,77.37,77.385,2178800000.0
2008-12-01 16:45:00,77.385,77.505,77.365,77.405,1872500000.0
2008-12-01 17:00:00,77.42,77.58,77.335,77.51,2161400000.0
2008-12-01 17:15:00,77.505,77.695,77.47,77.655,1972700000.0
2008-12-01 17:30:00,77.655,77.71,77.59,77.67,1753000000.0
2008-12-01 17:45:00,77.675,77.755,77.505,77.51,1669400000.0
2008-12-01 18:00:00,77.515,77.655,77.44,77.645,1939500000.0
2008-12-01 18:15:00,77.65,77.67,77.395,77.445,1332200000.0
2008-12-01 18:30:00,77.44,77.58,77.35,77.535,1279200000.0
2008-12-01 18:45:00,77.53,77.63,77.525,77.595,1158600000.0
2008-12-01 19:00:00,77.575,77.715,77.525,77.64,2233099998.0
2008-12-01 19:15:00,77.645,77.65,77.36,77.36,1831000000.0
2008-12-01 19:30:00,77.355,77.415,77.215,77.27,1593200000.0
2008-12-01 19:45:00,77.275,77.42,77.2,77.415,1585200000.0
2008-12-01 20:00:00,77.415,77.67,77.405,77.645,1211600000.0
2008-12-01 20:15:00,77.64,77.71,77.47,77.49,881600000.0
2008-12-01 20:30:00,77.485,77.595,77.44,77.45,1521000000.0
2008-12-01 20:45:00,77.44,77.575,77.34,77.55,1604000000.0
2008-12-01 21:00:00,77.545,77.58,77.365,77.405,1514600000.0
2008-12-01 21:15:00,77.4,77.475,77.295,77.39,1501000000.0
2008-12-01 21:30:00,77.39,77.56,77.29,77.515,1484800000.0
2008-12-01 21:45:00,77.52,77.72,77.5,77.54,1774700000.0
2008-12-01 22:00:00,77.55,77.63,77.415,77.54,1911800000.0
2008-12-01 22:15:00,77.54,77.55,77.355,77.39,1963399984.0
2008-12-01 22:30:00,77.39,77.455,77.305,77.365,1284200000.0
2008-12-01 22:45:00,77.365,77.405,77.17,77.3,1756800000.0
2008-12-01 23:00:00,77.295,77.48,77.255,77.47,635000000.0
2008-12-01 23:15:00,77.465,77.465,77.27,77.31,1502200000.0
2008-12-01 23:30:00,77.31,77.325,77.185,77.28,1707699998.0
2008-12-01 23:45:00,77.29,77.37,77.225,77.26,893800000.0
2008-12-02 00:00:00,77.26,77.39,77.22,77.35,236400000.0
2008-12-02 00:15:00,77.355,77.425,77.23,77.28,829999998.0
2008-12-02 00:30:00,77.275,77.305,77.16,77.285,907199998.0
2008-12-02 00:45:00,77.29,77.295,77.21,77.23,719800000.0
2008-12-02 01:00:00,77.22,77.355,77.22,77.34,758000000.0
2008-12-02 01:15:00,77.325,77.375,77.26,77.34,777000000.0
2008-12-02 01:30:00,77.34,77.39,77.285,77.33,879400000.0
2008-12-02 01:45:00,77.34,77.415,77.275,77.355,3814599986.0
2008-12-02 02:00:00,77.355,77.65,77.265,77.61,3055399984.0
2008-12-02 02:15:00,77.62,77.68,77.51,77.59,4068799999.0
2008-12-02 02:30:00,77.59,77.84,77.59,77.735,1471400000.0
2008-12-02 02:45:00,77.735,77.865,77.635,77.69,1000400000.0
2008-12-02 03:00:00,77.68,77.735,77.6,77.625,989400000.0
2008-12-02 03:15:00,77.625,77.8,77.6,77.762,957200000.0
2008-12-02 03:30:00,77.795,77.84,77.705,77.765,658200000.0
2008-12-02 03:45:00,77.76,77.865,77.76,77.8,703200000.0
2008-12-02 04:00:00,77.795,77.87,77.795,77.845,528800000.0
2008-12-02 04:15:00,77.845,77.915,77.82,77.84,897600000.0
2008-12-02 04:30:00,77.84,77.84,77.76,77.78,1288400000.0
2008-12-02 04:45:00,77.78,77.78,77.65,77.67,6077399978.0
2008-12-02 05:00:00,77.67,77.765,77.655,77.75,4921599978.0
2008-12-02 05:15:00,77.765,77.785,77.62,77.67,630200000.0
2008-12-02 05:30:00,77.685,77.73,77.62,77.715,607000000.0
2008-12-02 05:45:00,77.71,77.71,77.53,77.55,923800000.0
2008-12-02 06:00:00,77.56,77.62,77.47,77.6,782200000.0
2008-12-02 06:15:00,77.6,77.605,77.515,77.575,838400000.0
2008-12-02 06:30:00,77.58,77.68,77.575,77.645,573000000.0
2008-12-02 06:45:00,77.65,77.745,77.61,77.73,585800000.0
2008-12-02 07:00:00,77.735,77.765,77.63,77.685,721900002.0
2008-12-02 07:15:00,77.685,77.685,77.57,77.62,617400000.0
2008-12-02 07:30:00,77.625,77.645,77.39,77.42,1374800000.0
2008-12-02 07:45:00,77.415,77.425,77.19,77.23,2210399999.0
2008-12-02 08:00:00,77.215,77.385,77.215,77.355,1175200000.0
2008-12-02 08:15:00,77.355,77.46,77.23,77.24,1306500000.0
2008-12-02 08:30:00,77.25,77.475,77.2,77.33,1367600000.0
2008-12-02 08:45:00,77.33,77.405,77.295,77.375,1182200000.0
2008-12-02 09:00:00,77.375,77.435,77.28,77.41,1203800000.0
2008-12-02 09:15:00,77.41,77.555,77.38,77.48,2689399996.0
2008-12-02 09:30:00,77.48,77.59,77.435,77.545,1821000000.0
2008-12-02 09:45:00,77.54,77.54,77.345,77.41,1541800000.0
2008-12-02 10:00:00,77.41,77.52,76.995,77.01,1685400000.0
2008-12-02 10:15:00,77.01,77.125,76.715,76.81,1651000000.0
2008-12-02 10:30:00,76.815,76.975,76.81,76.96,1573200000.0
2008-12-02 10:45:00,76.955,76.985,76.82,76.87,1156400000.0
2008-12-02 11:00:00,76.86,77.06,76.86,76.92,1684800000.0
2008-12-02 11:15:00,76.925,77.175,76.91,77.11,1782200000.0
2008-12-02 11:30:00,77.105,77.12,76.895,76.985,1226000000.0
2008-12-02 11:45:00,76.985,77.175,76.94,77.155,1488400000.0
2008-12-02 12:00:00,77.15,77.28,77.12,77.205,1511400000.0
2008-12-02 12:15:00,77.21,77.365,77.15,77.315,1734000000.0
2008-12-02 12:30:00,77.315,77.32,77.03,77.17,1457000000.0
2008-12-02 12:45:00,77.165,77.23,77.07,77.095,1349400000.0
2008-12-02 13:00:00,77.095,77.195,76.96,77.045,1269600000.0
2008-12-02 13:15:00,77.045,77.165,76.955,77.02,1313200000.0
2008-12-02 13:30:00,77.015,77.145,76.98,77.14,1043400000.0
2008-12-02 13:45:00,77.13,77.215,77.095,77.14,1155400000.0
2008-12-02 14:00:00,77.145,77.265,77.11,77.24,1049200000.0
2008-12-02 14:15:00,77.255,77.355,77.225,77.3,1502400000.0
2008-12-02 14:30:00,77.305,77.33,77.13,77.24,1534200000.0
2008-12-02 14:45:00,77.24,77.39,77.175,77.37,1334400000.0
2008-12-02 15:00:00,77.355,77.525,77.21,77.435,1574400000.0
2008-12-02 15:15:00,77.425,77.525,77.39,77.52,1805400000.0
2008-12-02 15:30:00,77.515,77.705,77.475,77.685,1724800000.0
2008-12-02 15:45:00,77.685,77.72,77.525,77.585,1526400000.0
2008-12-02 16:00:00,77.59,77.665,77.35,77.405,1275000000.0
2008-12-02 16:15:00,77.4,77.675,77.4,77.535,1493000000.0
2008-12-02 16:30:00,77.54,77.72,77.445,77.545,2101400000.0
2008-12-02 16:45:00,77.55,77.715,77.465,77.62,1867300000.0
2008-12-02 17:00:00,77.63,77.97,77.62,77.9,2155000000.0
2008-12-02 17:15:00,77.895,78.005,77.69,77.735,2130400000.0
2008-12-02 17:30:00,77.74,77.845,77.66,77.775,1825000000.0
2008-12-02 17:45:00,77.77,77.81,77.52,77.68,1864100000.0
2008-12-02 18:00:00,77.665,77.7,77.43,77.445,1671200000.0
2008-12-02 18:15:00,77.435,77.585,77.39,77.51,1744900000.0
2008-12-02 18:30:00,77.515,77.59,77.35,77.36,1799400000.0
2008-12-02 18:45:00,77.355,77.665,77.33,77.635,1614200000.0
2008-12-02 19:00:00,77.625,77.695,77.515,77.595,1372200000.0
2008-12-02 19:15:00,77.595,77.665,77.525,77.545,1049800000.0
2008-12-02 19:30:00,77.535,77.63,77.4,77.495,1259800000.0
2008-12-02 19:45:00,77.495,77.555,77.46,77.535,871000000.0
2008-12-02 20:00:00,77.535,77.555,77.39,77.5,1278600000.0
2008-12-02 20:15:00,77.505,77.565,77.47,77.495,822400000.0
2008-12-02 20:30:00,77.495,77.52,77.395,77.415,1220399994.0
2008-12-02 20:45:00,77.415,77.455,77.345,77.405,1546600000.0
2008-12-02 21:00:00,77.405,77.415,77.095,77.175,1465400000.0
2008-12-02 21:15:00,77.18,77.265,76.94,77.03,2005399992.0
2008-12-02 21:30:00,77.04,77.275,77.01,77.19,1834999982.0
2008-12-02 21:45:00,77.19,77.32,77.16,77.22,1292600000.0
2008-12-02 22:00:00,77.21,77.235,77.095,77.15,1638800000.0
2008-12-02 22:15:00,77.15,77.39,77.15,77.265,1913400000.0
2008-12-02 22:30:00,77.265,77.395,77.155,77.21,3024399995.0
2008-12-02 22:45:00,77.215,77.315,77.06,77.275,1687800001.0
2008-12-02 23:00:00,77.24,77.31,77.24,77.31,443400000.0
2008-12-02 23:15:00,77.31,77.425,77.3,77.375,463600000.0
2008-12-02 23:30:00,77.375,77.39,77.24,77.305,1607599979.0
2008-12-02 23:45:00,77.3,77.34,77.2,77.22,811799999.0
2008-12-03 00:00:00,77.195,77.212,77.04,77.17,339200000.0
2008-12-03 00:15:00,77.175,77.265,77.175,77.23,254800000.0
2008-12-03 00:30:00,77.22,77.24,77.18,77.2,648800002.0
2008-12-03 00:45:00,77.2,77.25,77.16,77.24,992399998.0
2008-12-03 01:00:00,77.23,77.33,77.14,77.285,1047100000.0
2008-12-03 01:15:00,77.28,77.34,77.225,77.24,303300000.0
2008-12-03 01:30:00,77.24,77.265,77.15,77.21,1027400000.0
2008-12-03 01:45:00,77.21,77.24,77.1,77.175,1631999991.0
2008-12-03 02:00:00,77.18,77.225,77.02,77.06,1849199998.0
2008-12-03 02:15:00,77.06,77.155,76.96,76.98,2121599984.0
2008-12-03 02:30:00,76.975,77.075,76.975,77.045,828400000.0
2008-12-03 02:45:00,77.05,77.055,76.85,76.94,1354800000.0
2008-12-03 03:00:00,76.94,77.035,76.925,76.995,1580800000.0
2008-12-03 03:15:00,77.0,77.06,76.965,77.04,953000000.0
2008-12-03 03:30:00,77.05,77.3,77.02,77.21,1222200000.0
2008-12-03 03:45:00,77.215,77.295,77.18,77.22,1197000000.0
2008-12-03 04:00:00,77.215,77.45,77.205,77.425,955700000.0
2008-12-03 04:15:00,77.425,77.445,77.305,77.315,1036200000.0
2008-12-03 04:30:00,77.315,77.495,77.315,77.475,978800000.0
2008-12-03 04:45:00,77.475,77.545,77.435,77.53,1115600000.0
2008-12-03 05:00:00,77.525,77.53,77.385,77.39,814000000.0
2008-12-03 05:15:00,77.39,77.405,77.32,77.37,703000000.0
2008-12-03 05:30:00,77.37,77.675,77.355,77.445,914600000.0
2008-12-03 05:45:00,77.445,77.55,77.33,77.465,1784000001.0
2008-12-03 06:00:00,77.47,77.485,77.285,77.32,2850799996.0
2008-12-03 06:15:00,77.32,77.445,77.3,77.32,1048400000.0
2008-12-03 06:30:00,77.335,77.34,77.125,77.145,1164600000.0
2008-12-03 06:45:00,77.125,77.15,76.935,77.115,1288500000.0
2008-12-03 07:00:00,77.115,77.14,77.035,77.045,511400000.0
2008-12-03 07:15:00,77.05,77.1,77.015,77.03,1077800001.0
2008-12-03 07:30:00,77.025,77.135,77.02,77.11,937000001.0
2008-12-03 07:45:00,77.11,77.18,77.07,77.17,758600000.0
2008-12-03 08:00:00,77.165,77.225,77.15,77.19,486800000.0
2008-12-03 08:15:00,77.195,77.375,77.185,77.3,614000000.0
2008-12-03 08:30:00,77.295,77.3,77.06,77.08,1867599982.0
2008-12-03 08:45:00,77.07,77.11,77.01,77.11,782400000.0
2008-12-03 09:00:00,77.105,77.185,77.075,77.145,1409400001.0
2008-12-03 09:15:00,77.15,77.315,77.106,77.28,955200000.0
2008-12-03 09:30:00,77.29,77.34,77.2,77.255,1285200000.0
2008-12-03 09:45:00,77.26,77.325,77.12,77.165,1080400000.0
2008-12-03 10:00:00,77.17,77.195,77.075,77.175,1122800000.0
2008-12-03 10:15:00,77.175,77.215,76.88,76.91,1378800000.0
2008-12-03 10:30:00,76.91,77.0,76.82,76.865,2243400000.0
2008-12-03 10:45:00,76.87,77.02,76.68,76.735,1923600000.0
2008-12-03 11:00:00,76.73,76.86,76.635,76.635,1383800000.0
2008-12-03 11:15:00,76.635,76.735,76.505,76.625,1669900000.0
2008-12-03 11:30:00,76.635,76.8,76.6,76.725,1591000000.0
2008-12-03 11:45:00,76.72,76.8,76.68,76.77,1271400000.0
2008-12-03 12:00:00,76.77,76.85,76.705,76.75,1019400000.0
2008-12-03 12:15:00,76.75,76.96,76.75,76.875,1459400000.0
2008-12-03 12:30:00,76.87,76.94,76.81,76.915,964000000.0
2008-12-03 12:45:00,76.91,76.93,76.83,76.86,829600000.0
2008-12-03 13:00:00,76.85,76.92,76.795,76.86,819000000.0
2008-12-03 13:15:00,76.855,76.895,76.75,76.875,931400000.0
2008-12-03 13:30:00,76.875,76.97,76.85,76.95,1110200000.0
2008-12-03 13:45:00,76.95,76.985,76.82,76.915,1266800000.0
2008-12-03 14:00:00,76.92,77.035,76.87,77.02,1123600000.0
2008-12-03 14:15:00,77.035,77.12,76.95,77.1,1029200000.0
2008-12-03 14:30:00,77.095,77.12,76.965,77.005,1370000000.0
2008-12-03 14:45:00,76.995,77.0,76.56,76.64,1665900000.0
2008-12-03 15:00:00,76.64,76.65,76.46,76.51,1891100000.0
2008-12-03 15:15:00,76.5,76.535,76.255,76.34,2376300000.0
2008-12-03 15:30:00,76.335,76.525,76.27,76.315,2048300000.0
2008-12-03 15:45:00,76.325,76.45,76.275,76.37,2323400000.0
2008-12-03 16:00:00,76.375,76.375,76.22,76.325,2082200000.0
2008-12-03 16:15:00,76.33,76.475,76.245,76.4,1639200000.0
2008-12-03 16:30:00,76.4,76.57,76.345,76.54,1985800000.0
2008-12-03 16:45:00,76.535,76.535,76.22,76.28,2371700000.0
2008-12-03 17:00:00,76.265,76.42,76.155,76.245,2587500000.0
2008-12-03 17:15:00,76.245,76.375,76.145,76.36,2331100000.0
2008-12-03 17:30:00,76.36,76.41,76.205,76.375,1950300000.0
2008-12-03 17:45:00,76.375,76.96,76.365,76.93,2518400000.0
2008-12-03 18:00:00,76.92,76.92,76.715,76.84,1954800000.0
2008-12-03 18:15:00,76.85,76.905,76.665,76.67,2029300000.0
2008-12-03 18:30:00,76.665,76.8,76.585,76.735,2287400000.0
2008-12-03 18:45:00,76.74,76.835,76.7,76.8,1921700000.0
2008-12-03 19:00:00,76.8,76.815,76.575,76.635,1785799998.0
2008-12-03 19:15:00,76.64,76.79,76.62,76.72,1264000000.0
2008-12-03 19:30:00,76.715,76.81,76.63,76.675,1454700000.0
2008-12-03 19:45:00,76.685,76.78,76.63,76.63,1347000000.0
2008-12-03 20:00:00,76.635,76.655,76.5,76.59,1085900000.0
2008-12-03 20:15:00,76.585,76.715,76.475,76.56,1238400000.0
2008-12-03 20:30:00,76.56,76.595,76.445,76.595,1661200002.0
2008-12-03 20:45:00,76.59,76.665,76.56,76.605,1361600000.0
2008-12-03 21:00:00,76.595,76.73,76.54,76.645,1516599999.0
2008-12-03 21:15:00,76.645,76.765,76.575,76.66,1585000000.0
2008-12-03 21:30:00,76.655,76.815,76.65,76.7,3002799993.0
2008-12-03 21:45:00,76.7,76.785,76.635,76.635,2700200003.0
2008-12-03 22:00:00,76.64,76.805,76.585,76.79,1848200000.0
2008-12-03 22:15:00,76.785,76.895,76.71,76.895,2826799998.0
2008-12-03 22:30:00,76.9,77.0,76.735,76.905,2051000000.0
2008-12-03 22:45:00,76.91,77.175,76.85,77.16,2071000001.0
2008-12-03 23:00:00,77.16,77.195,77.09,77.17,1096000000.0
2008-12-03 23:15:00,77.17,77.195,77.09,77.105,737600000.0
2008-12-03 23:30:00,77.105,77.115,77.01,77.085,1879599982.0
2008-12-03 23:45:00,77.085,77.135,77.06,77.125,762600000.0
2008-12-04 00:00:00,77.12,77.36,77.095,77.33,496700000.0
2008-12-04 00:15:00,77.295,77.36,77.2,77.2,942400000.0
2008-12-04 00:30:00,77.2,77.25,77.11,77.15,992400000.0
2008-12-04 00:45:00,77.15,77.195,77.13,77.18,604800000.0
2008-12-04 01:00:00,77.175,77.21,77.16,77.185,311600000.0
2008-12-04 01:15:00,77.18,77.205,77.075,77.09,607200000.0
2008-12-04 01:30:00,77.09,77.09,76.99,77.075,854000000.0
2008-12-04 01:45:00,77.08,77.085,76.9,76.93,1764400002.0
2008-12-04 02:00:00,76.935,77.165,76.88,77.04,1846800000.0
2008-12-04 02:15:00,77.04,77.175,77.01,77.035,3428800004.0
2008-12-04 02:30:00,77.04,77.055,76.96,76.99,1729200001.0
2008-12-04 02:45:00,76.995,77.05,76.93,77.015,2440800002.0
2008-12-04 03:00:00,77.02,77.09,77.015,77.025,1743999990.0
2008-12-04 03:15:00,77.025,77.145,76.96,77.085,1108999993.0
2008-12-04 03:30:00,77.08,77.315,77.065,77.3,2725600000.0
2008-12-04 03:45:00,77.295,77.32,77.23,77.315,1269800000.0
2008-12-04 04:00:00,77.315,77.325,77.215,77.3,822000000.0
2008-12-04 04:15:00,77.3,77.345,77.225,77.225,1031400014.0
2008-12-04 04:30:00,77.225,77.3,77.195,77.225,1697200000.0
2008-12-04 04:45:00,77.225,77.25,77.195,77.25,393000000.0
2008-12-04 05:00:00,77.25,77.26,77.172,77.215,544600000.0
2008-12-04 05:15:00,77.215,77.235,77.185,77.205,321600000.0
2008-12-04 05:30:00,77.205,77.22,77.07,77.1,3594499980.0
2008-12-04 05:45:00,77.1,77.125,77.04,77.105,1841399987.0
2008-12-04 06:00:00,77.097,77.133,77.054,77.108,1544399992.0
2008-12-04 06:15:00,77.123,77.132,76.997,77.006,1666799998.0
2008-12-04 06:30:00,77.001,77.066,76.962,77.018,1904599992.0
2008-12-04 06:45:00,77.016,77.029,76.843,76.899,1535400000.0
2008-12-04 07:00:00,76.902,76.932,76.72,76.804,1329399996.0
2008-12-04 07:15:00,76.804,77.023,76.795,76.9,1155799996.0
2008-12-04 07:30:00,76.88,76.99,76.814,76.94,823600000.0
2008-12-04 07:45:00,76.935,77.04,76.93,76.95,714400000.0
2008-12-04 08:00:00,76.95,77.035,76.935,77.0,665900000.0
2008-12-04 08:15:00,76.99,77.0,76.805,76.85,965000000.0
2008-12-04 08:30:00,76.855,76.95,76.845,76.935,1024800000.0
2008-12-04 08:45:00,76.93,76.98,76.77,76.78,1835800000.0
2008-12-04 09:00:00,76.78,76.825,76.64,76.645,2366000000.0
2008-12-04 09:15:00,76.64,76.735,76.565,76.66,1809000000.0
2008-12-04 09:30:00,76.665,76.755,76.62,76.745,1965000000.0
2008-12-04 09:45:00,76.74,76.765,76.59,76.605,1128400000.0
2008-12-04 10:00:00,76.605,76.65,76.56,76.595,1532600000.0
2008-12-04 10:15:00,76.6,76.73,76.56,76.595,2035500000.0
2008-12-04 10:30:00,76.595,76.665,76.395,76.535,2462800000.0
2008-12-04 10:45:00,76.53,76.58,76.385,76.435,1993500000.0
2008-12-04 11:00:00,76.43,76.435,76.055,76.235,2732300000.0
2008-12-04 11:15:00,76.235,76.4,76.19,76.215,2471000000.0
2008-12-04 11:30:00,76.215,76.28,76.105,76.125,2333300000.0
2008-12-04 11:45:00,76.12,76.31,76.105,76.295,1985600000.0
2008-12-04 12:00:00,76.29,76.315,76.148,76.18,2396100000.0
2008-12-04 12:15:00,76.197,76.267,76.109,76.215,1740600000.0
2008-12-04 12:30:00,76.23,76.302,76.179,76.225,1798600000.0
2008-12-04 12:45:00,76.235,76.235,76.057,76.115,1589900000.0
2008-12-04 13:00:00,76.118,76.25,76.08,76.2,1908800000.0
2008-12-04 13:15:00,76.205,76.255,76.05,76.16,2317200000.0
2008-12-04 13:30:00,76.155,76.43,76.135,76.18,2269200000.0
2008-12-04 13:45:00,76.175,76.365,76.16,76.235,1905900000.0
2008-12-04 14:00:00,76.25,76.7,76.23,76.525,2970600000.0
2008-12-04 14:15:00,76.525,76.65,76.465,76.52,2533100000.0
2008-12-04 14:30:00,76.52,76.57,76.365,76.46,2405000000.0
2008-12-04 14:45:00,76.46,76.635,76.38,76.51,3540700000.0
2008-12-04 15:00:00,76.515,76.575,76.295,76.335,3462900000.0
2008-12-04 15:15:00,76.335,76.415,76.235,76.25,3606000000.0
2008-12-04 15:30:00,76.265,76.395,76.26,76.36,2941400000.0
2008-12-04 15:45:00,76.36,76.435,76.195,76.24,3096300000.0
2008-12-04 16:00:00,76.24,76.425,76.15,76.365,3207100000.0
2008-12-04 16:15:00,76.365,76.54,76.305,76.455,3077000000.0
2008-12-04 16:30:00,76.46,76.635,76.405,76.55,3734600000.0
2008-12-04 16:45:00,76.555,76.675,76.485,76.565,3134800000.0
2008-12-04 17:00:00,76.565,76.655,76.41,76.44,3621900000.0
2008-12-04 17:15:00,76.435,76.555,76.335,76.335,3625100000.0
2008-12-04 17:30:00,76.335,76.685,76.3,76.58,3942800000.0
2008-12-04 17:45:00,76.585,76.895,76.52,76.885,3825700000.0
2008-12-04 18:00:00,76.885,76.995,76.75,76.975,3100100000.0
2008-12-04 18:15:00,76.98,77.575,76.885,77.555,3719400000.0
2008-12-04 18:30:00,77.555,77.565,77.32,77.475,3532300000.0
2008-12-04 18:45:00,77.47,77.595,77.39,77.505,2784600000.0
2008-12-04 19:00:00,77.505,77.54,77.315,77.365,2246100000.0
2008-12-04 19:15:00,77.365,77.51,77.355,77.46,2013400000.0
2008-12-04 19:30:00,77.46,77.495,77.35,77.42,4009399994.0
2008-12-04 19:45:00,77.425,77.51,77.35,77.415,2163700000.0
2008-12-04 20:00:00,77.415,77.43,77.295,77.375,1564700000.0
2008-12-04 20:15:00,77.38,77.475,77.26,77.28,2071599999.0
2008-12-04 20:30:00,77.28,77.525,77.275,77.465,1830500000.0
2008-12-04 20:45:00,77.47,77.65,77.435,77.51,1655000000.0
2008-12-04 21:00:00,77.515,77.605,77.43,77.45,1377000000.0
2008-12-04 21:15:00,77.45,77.48,77.315,77.375,1567200000.0
2008-12-04 21:30:00,77.38,77.48,77.305,77.315,1661400000.0
2008-12-04 21:45:00,77.315,77.36,77.165,77.25,2125400000.0
2008-12-04 22:00:00,77.245,77.28,77.045,77.18,2168000000.0
2008-12-04 22:15:00,77.165,77.295,77.15,77.195,2122100000.0
2008-12-04 22:30:00,77.195,77.3,77.125,77.155,2801099977.0
2008-12-04 22:45:00,77.15,77.28,77.11,77.245,1879300000.0
2008-12-04 23:00:00,77.245,77.26,77.11,77.15,1618200000.0
2008-12-04 23:15:00,77.15,77.18,77.09,77.155,776300001.0
2008-12-04 23:30:00,77.15,77.19,77.08,77.19,680600000.0
2008-12-04 23:45:00,77.195,77.265,77.14,77.14,883400000.0
2008-12-05 00:00:00,77.135,77.18,76.975,77.045,308800000.0
2008-12-05 00:15:00,77.04,77.18,77.0,77.07,1318099998.0
2008-12-05 00:30:00,77.06,77.14,77.025,77.08,1175399978.0
2008-12-05 00:45:00,77.09,77.29,77.085,77.185,990200000.0
2008-12-05 01:00:00,77.19,77.215,77.1,77.2,636400002.0
2008-12-05 01:15:00,77.2,77.34,77.2,77.315,474800000.0
2008-12-05 01:30:00,77.32,77.32,77.25,77.285,486800000.0
2008-12-05 01:45:00,77.29,77.35,77.27,77.305,905400000.0
2008-12-05 02:00:00,77.305,77.375,77.295,77.32,864700000.0
2008-12-05 02:15:00,77.32,77.345,77.165,77.165,2003000000.0
2008-12-05 02:30:00,77.165,77.19,77.07,77.115,2981000000.0
2008-12-05 02:45:00,77.115,77.155,76.995,77.055,2101500000.0
2008-12-05 03:00:00,77.065,77.155,77.01,77.1,1281700000.0
2008-12-05 03:15:00,77.1,77.26,77.05,77.21,2137800000.0
2008-12-05 03:30:00,77.25,77.25,77.175,77.195,2112799986.0
2008-12-05 03:45:00,77.2,77.24,77.13,77.16,1673399988.0
2008-12-05 04:00:00,77.165,77.205,77.13,77.15,856300000.0
2008-12-05 04:15:00,77.15,77.185,77.12,77.15,558600000.0
2008-12-05 04:30:00,77.155,77.2,77.11,77.115,732800000.0
2008-12-05 04:45:00,77.12,77.145,77.085,77.1,335000000.0
2008-12-05 05:00:00,77.1,77.17,77.065,77.098,593400000.0
2008-12-05 05:15:00,77.105,77.16,77.073,77.13,521400000.0
2008-12-05 05:30:00,77.14,77.145,77.065,77.095,469400000.0
2008-12-05 05:45:00,77.1,77.16,77.08,77.14,578700000.0
2008-12-05 06:00:00,77.135,77.135,76.99,77.015,859600000.0
2008-12-05 06:15:00,77.01,77.055,76.96,77.045,1043600000.0
2008-12-05 06:30:00,77.05,77.06,76.96,76.975,442200000.0
2008-12-05 06:45:00,76.975,76.995,76.89,76.91,697600000.0
2008-12-05 07:00:00,76.905,77.03,76.875,76.98,932100000.0
2008-12-05 07:15:00,76.98,77.03,76.925,77.015,533000000.0
2008-12-05 07:30:00,77.01,77.055,76.9,76.96,844400000.0
2008-12-05 07:45:00,76.965,76.965,76.84,76.87,807400000.0
2008-12-05 08:00:00,76.87,76.9,76.815,76.885,655800000.0
2008-12-05 08:15:00,76.885,76.995,76.865,76.995,630200000.0
2008-12-05 08:30:00,76.98,77.05,76.94,76.99,679800000.0
2008-12-05 08:45:00,76.985,77.125,76.97,77.12,677200000.0
2008-12-05 09:00:00,77.125,77.16,76.955,76.985,1352800000.0
2008-12-05 09:15:00,76.98,77.11,76.93,77.07,1191800000.0
2008-12-05 09:30:00,77.06,77.115,76.9,76.955,998400000.0
2008-12-05 09:45:00,76.97,76.97,76.775,76.805,1143200000.0
2008-12-05 10:00:00,76.81,76.915,76.73,76.885,1791000000.0
2008-12-05 10:15:00,76.875,76.885,76.67,76.695,1850300000.0
2008-12-05 10:30:00,76.695,76.71,76.56,76.56,1651800000.0
2008-12-05 10:45:00,76.565,76.76,76.56,76.755,1767000000.0
2008-12-05 11:00:00,76.75,76.82,76.645,76.65,1623200000.0
2008-12-05 11:15:00,76.65,76.74,76.595,76.65,1403900000.0
2008-12-05 11:30:00,76.65,76.74,76.575,76.685,1504400000.0
2008-12-05 11:45:00,76.685,76.685,76.48,76.565,1885400000.0
2008-12-05 12:00:00,76.565,76.755,76.53,76.735,1384600000.0
2008-12-05 12:15:00,76.73,76.77,76.68,76.695,1396400000.0
2008-12-05 12:30:00,76.69,76.71,76.62,76.675,1244200000.0
2008-12-05 12:45:00,76.68,76.695,76.4,76.475,1519600000.0
2008-12-05 13:00:00,76.47,76.49,76.32,76.33,1520800000.0
2008-12-05 13:15:00,76.34,76.41,76.26,76.295,1684400000.0
2008-12-05 13:30:00,76.3,76.335,76.13,76.15,1684800000.0
2008-12-05 13:45:00,76.155,76.195,76.07,76.17,1561800000.0
2008-12-05 14:00:00,76.165,76.23,76.095,76.145,1622000000.0
2008-12-05 14:15:00,76.15,76.17,75.985,76.005,1396200000.0
2008-12-05 14:30:00,76.005,76.13,75.975,76.035,1604600000.0
2008-12-05 14:45:00,76.04,76.09,75.975,76.01,1530000000.0
2008-12-05 15:00:00,76.01,76.065,75.87,75.965,1681000000.0
2008-12-05 15:15:00,75.965,76.1,75.88,75.95,2134600000.0
2008-12-05 15:30:00,75.94,76.285,75.47,75.605,3384099991.0
2008-12-05 15:45:00,75.605,75.815,75.505,75.765,3023400000.0
2008-12-05 16:00:00,75.755,75.915,75.59,75.775,2787600000.0
2008-12-05 16:15:00,75.78,75.875,75.66,75.66,2678400000.0
2008-12-05 16:30:00,75.67,75.83,75.59,75.65,3239800000.0
2008-12-05 16:45:00,75.655,75.705,75.485,75.505,2865600000.0
2008-12-05 17:00:00,75.51,75.51,75.24,75.245,2813600000.0
2008-12-05 17:15:00,75.245,75.32,75.1,75.275,1847800000.0
2008-12-05 17:30:00,75.28,75.325,75.11,75.13,1744400000.0
2008-12-05 17:45:00,75.135,75.35,75.05,75.31,2740200000.0
2008-12-05 18:00:00,75.305,75.35,75.215,75.31,2458800000.0
2008-12-05 18:15:00,75.31,75.31,75.115,75.225,2136200000.0
2008-12-05 18:30:00,75.225,75.35,75.1,75.295,2110400000.0
2008-12-05 18:45:00,75.295,75.375,75.245,75.305,1715000000.0
2008-12-05 19:00:00,75.305,75.39,75.25,75.305,1765000000.0
2008-12-05 19:15:00,75.305,75.375,75.215,75.295,1594200000.0
2008-12-05 19:30:00,75.29,75.305,75.11,75.18,1292800000.0
2008-12-05 19:45:00,75.18,75.21,75.075,75.17,1181000000.0
2008-12-05 20:00:00,75.17,75.29,75.115,75.255,1564600000.0
2008-12-05 20:15:00,75.255,75.27,75.145,75.165,1306600000.0
2008-12-05 20:30:00,75.165,75.275,75.14,75.265,1457600000.0
2008-12-05 20:45:00,75.27,75.73,75.265,75.62,2497100000.0
2008-12-05 21:00:00,75.625,75.75,75.56,75.655,2033600000.0
2008-12-05 21:15:00,75.65,75.79,75.59,75.705,1976600000.0
2008-12-05 21:30:00,75.715,76.305,75.665,76.215,2517800000.0
2008-12-05 21:45:00,76.21,76.505,76.075,76.12,3139799994.0
2008-12-05 22:00:00,76.12,76.26,75.945,76.175,2840800000.0
2008-12-05 22:15:00,76.18,76.31,76.1,76.21,2059200001.0
2008-12-05 22:30:00,76.205,76.28,76.14,76.24,2317600000.0
2008-12-05 22:45:00,76.24,76.265,76.06,76.085,1655500005.0
2008-12-05 23:00:00,76.075,76.165,76.04,76.155,799400000.0
2008-12-05 23:15:00,76.15,76.19,76.09,76.09,1049799992.0
2008-12-05 23:30:00,76.09,76.21,76.04,76.2,1729399986.0
2008-12-05 23:45:00,76.2,76.205,75.92,76.075,2646999990.0
2008-12-08 00:00:00,76.077,76.14,76.065,76.105,421800002.0
2008-12-08 00:15:00,76.105,76.178,76.1,76.175,187400000.0
2008-12-08 00:30:00,76.126,76.13,76.07,76.07,120800000.0
2008-12-08 00:45:00,76.07,76.085,75.915,75.915,219200000.0
2008-12-08 01:00:00,75.935,76.0,75.7,75.985,147800000.0
2008-12-08 01:15:00,75.975,76.035,75.88,76.02,163600000.0
2008-12-08 01:30:00,76.015,76.09,76.0,76.09,291200000.0
2008-12-08 01:45:00,76.08,76.155,76.04,76.11,449200000.0
2008-12-08 02:00:00,76.105,76.28,76.08,76.245,1890800000.0
2008-12-08 02:15:00,76.26,76.34,76.11,76.175,2870399998.0
2008-12-08 02:30:00,76.185,76.185,75.95,76.08,3790199992.0
2008-12-08 02:45:00,76.085,76.155,75.985,76.135,3704999984.0
2008-12-08 03:00:00,76.145,76.225,76.08,76.12,2158599984.0
2008-12-08 03:15:00,76.115,76.17,76.055,76.09,1777000000.0
2008-12-08 03:30:00,76.09,76.225,76.085,76.15,2160000000.0
2008-12-08 03:45:00,76.15,76.26,76.145,76.195,1433100001.0
2008-12-08 04:00:00,76.195,76.24,76.125,76.17,1843800004.0
2008-12-08 04:15:00,76.17,76.225,76.11,76.15,567000000.0
2008-12-08 04:30:00,76.15,76.175,76.029,76.095,510000000.0
2008-12-08 04:45:00,76.095,76.185,76.09,76.13,823400000.0
2008-12-08 05:00:00,76.135,76.18,76.03,76.12,987600000.0
2008-12-08 05:15:00,76.12,76.19,76.12,76.165,556200000.0
2008-12-08 05:30:00,76.16,76.285,76.145,76.22,1487599998.0
2008-12-08 05:45:00,76.225,76.28,76.155,76.22,1072200000.0
2008-12-08 06:00:00,76.22,76.235,76.08,76.13,1681999996.0
2008-12-08 06:15:00,76.125,76.195,76.105,76.15,2640000046.0
2008-12-08 06:30:00,76.135,76.175,76.08,76.08,1752399987.0
2008-12-08 06:45:00,76.085,76.14,76.0,76.07,1586000000.0
2008-12-08 07:00:00,76.07,76.16,76.0,76.135,1307799993.0
2008-12-08 07:15:00,76.125,76.17,76.055,76.06,885400000.0
2008-12-08 07:30:00,76.055,76.195,76.05,76.145,351200000.0
2008-12-08 07:45:00,76.155,76.255,76.13,76.19,483600000.0
2008-12-08 08:00:00,76.185,76.375,76.16,76.365,1236200000.0
2008-12-08 08:15:00,76.36,76.425,76.3,76.345,925200000.0
2008-12-08 08:30:00,76.35,76.405,76.28,76.29,1658999996.0
2008-12-08 08:45:00,76.295,76.44,76.285,76.355,1375600000.0
2008-12-08 09:00:00,76.355,76.555,76.275,76.5,2743600002.0
2008-12-08 09:15:00,76.495,76.535,76.225,76.28,2177000000.0
2008-12-08 09:30:00,76.27,76.45,76.265,76.395,2230000000.0
2008-12-08 09:45:00,76.395,76.805,76.395,76.78,2671400000.0
2008-12-08 10:00:00,76.785,77.05,76.775,76.97,3429200000.0
2008-12-08 10:15:00,76.97,77.495,76.87,77.345,4134400000.0
2008-12-08 10:30:00,77.35,77.51,77.3,77.34,3797400000.0
2008-12-08 10:45:00,77.34,77.445,77.225,77.34,3222000000.0
2008-12-08 11:00:00,77.34,77.38,77.065,77.175,2542400000.0
2008-12-08 11:15:00,77.175,77.215,77.06,77.21,2317000000.0
2008-12-08 11:30:00,77.21,77.21,77.05,77.185,2355400000.0
2008-12-08 11:45:00,77.18,77.19,76.87,77.04,2406400000.0
2008-12-08 12:00:00,77.04,77.125,76.895,76.985,2283800000.0
2008-12-08 12:15:00,76.985,77.105,76.98,77.02,1238600000.0
2008-12-08 12:30:00,77.02,77.02,76.86,76.885,1385800000.0
2008-12-08 12:45:00,76.89,76.98,76.89,76.895,1088200000.0
2008-12-08 13:00:00,76.905,76.97,76.875,76.905,932600000.0
2008-12-08 13:15:00,76.915,77.07,76.89,77.0,1264200000.0
2008-12-08 13:30:00,77.0,77.025,76.93,76.99,1097400000.0
2008-12-08 13:45:00,76.995,77.055,76.96,76.96,1216200000.0
2008-12-08 14:00:00,76.965,77.06,76.96,77.05,938800000.0
2008-12-08 14:15:00,77.045,77.075,76.76,76.78,979600000.0
2008-12-08 14:30:00,76.78,76.935,76.74,76.825,1629300000.0
2008-12-08 14:45:00,76.825,76.895,76.795,76.855,1694800000.0
2008-12-08 15:00:00,76.855,77.09,76.85,77.02,1420500000.0
2008-12-08 15:15:00,77.02,77.09,76.98,77.07,1400200000.0
2008-12-08 15:30:00,77.07,77.15,77.01,77.08,1512600000.0
2008-12-08 15:45:00,77.07,77.19,77.015,77.17,1534800000.0
2008-12-08 16:00:00,77.165,77.22,77.06,77.09,977800000.0
2008-12-08 16:15:00,77.09,77.175,77.015,77.07,1390600000.0
2008-12-08 16:30:00,77.065,77.26,77.06,77.22,1976600000.0
2008-12-08 16:45:00,77.22,77.235,77.025,77.03,1738800000.0
2008-12-08 17:00:00,77.04,77.115,76.905,77.1,1915200000.0
2008-12-08 17:15:00,77.1,77.255,77.0,77.235,1817200000.0
2008-12-08 17:30:00,77.24,77.455,77.205,77.455,2045600000.0
2008-12-08 17:45:00,77.445,77.49,77.265,77.27,1860200000.0
2008-12-08 18:00:00,77.27,77.39,77.145,77.165,1453400000.0
2008-12-08 18:15:00,77.165,77.325,77.145,77.265,1902000000.0
2008-12-08 18:30:00,77.26,77.28,76.98,77.03,3082400000.0
2008-12-08 18:45:00,77.025,77.13,76.995,77.065,2207200000.0
2008-12-08 19:00:00,77.065,77.135,76.99,77.115,886000000.0
2008-12-08 19:15:00,77.125,77.27,77.11,77.22,1320400000.0
2008-12-08 19:30:00,77.22,77.275,77.04,77.085,1006399998.0
2008-12-08 19:45:00,77.08,77.165,76.925,77.015,1312000000.0
2008-12-08 20:00:00,77.02,77.14,77.02,77.08,959200000.0
2008-12-08 20:15:00,77.075,77.12,76.95,77.04,1818199984.0
2008-12-08 20:30:00,77.04,77.085,76.945,77.035,1372000000.0
2008-12-08 20:45:00,77.035,77.095,76.955,77.045,1344000000.0
2008-12-08 21:00:00,77.05,77.095,76.9,77.08,897800000.0
2008-12-08 21:15:00,77.08,77.215,77.055,77.18,842400000.0
2008-12-08 21:30:00,77.17,77.18,77.04,77.095,893200000.0
2008-12-08 21:45:00,77.095,77.26,77.095,77.24,1045200000.0
2008-12-08 22:00:00,77.245,77.29,77.165,77.225,1449800001.0
2008-12-08 22:15:00,77.23,77.23,77.14,77.17,762600000.0
2008-12-08 22:30:00,77.175,77.27,77.12,77.19,1421200000.0
2008-12-08 22:45:00,77.19,77.245,76.955,77.19,2103199998.0
2008-12-08 23:00:00,77.2,77.2,77.12,77.15,757800000.0
2008-12-08 23:15:00,77.155,77.215,77.065,77.16,921400007.0
2008-12-08 23:30:00,77.16,77.175,77.065,77.155,4812799978.0
2008-12-08 23:45:00,77.155,77.165,77.09,77.115,608800000.0
2008-12-09 00:00:00,77.115,77.115,77.005,77.03,283400000.0
2008-12-09 00:15:00,77.035,77.095,76.97,77.0,634800000.0
2008-12-09 00:30:00,77.005,77.095,76.98,77.033,2469999992.0
2008-12-09 00:45:00,77.037,77.12,77.015,77.095,1780399997.0
2008-12-09 01:00:00,77.095,77.16,77.02,77.055,658000002.0
2008-12-09 01:15:00,77.04,77.105,77.03,77.095,244600000.0
2008-12-09 01:30:00,77.09,77.12,77.05,77.12,237200000.0
2008-12-09 01:45:00,77.125,77.14,77.095,77.095,386600000.0
2008-12-09 02:00:00,77.04,77.115,76.98,77.095,669600000.0
2008-12-09 02:15:00,77.095,77.155,77.045,77.095,740500000.0
2008-12-09 02:30:00,77.095,77.12,77.06,77.095,659200000.0
2008-12-09 02:45:00,77.095,77.105,76.8,76.805,1265599998.0
2008-12-09 03:00:00,76.81,76.93,76.8,76.89,3448799985.0
2008-12-09 03:15:00,76.7,76.94,76.7,76.86,1836500002.0
2008-12-09 03:30:00,76.85,76.89,76.75,76.795,740800000.0
2008-12-09 03:45:00,76.81,76.875,76.675,76.685,775800000.0
2008-12-09 04:00:00,76.68,76.73,76.625,76.73,834400000.0
2008-12-09 04:15:00,76.73,76.775,76.715,76.72,406200000.0
2008-12-09 04:30:00,76.72,76.765,76.71,76.74,423400000.0
2008-12-09 04:45:00,76.74,76.76,76.613,76.695,539400000.0
2008-12-09 05:00:00,76.695,76.73,76.665,76.685,245800000.0
2008-12-09 05:15:00,76.68,76.71,76.585,76.6,450000000.0
2008-12-09 05:30:00,76.605,76.64,76.405,76.485,640300000.0
2008-12-09 05:45:00,76.49,76.555,76.425,76.54,621800000.0
2008-12-09 06:00:00,76.506,76.62,76.489,76.62,698000000.0
2008-12-09 06:15:00,76.615,76.65,76.56,76.615,897800000.0
2008-12-09 06:30:00,76.62,76.655,76.565,76.605,657300000.0
2008-12-09 06:45:00,76.605,76.635,76.53,76.53,886200000.0
2008-12-09 07:00:00,76.53,76.58,76.48,76.565,3015599956.0
2008-12-09 07:15:00,76.57,76.575,76.265,76.315,5695399998.0
2008-12-09 07:30:00,76.32,76.43,76.27,76.36,1093400000.0
2008-12-09 07:45:00,76.36,76.535,76.32,76.53,4283199955.0
2008-12-09 08:00:00,76.535,76.535,76.44,76.47,2829999994.0
2008-12-09 08:15:00,76.475,76.515,76.455,76.465,574200000.0
2008-12-09 08:30:00,76.46,76.59,76.445,76.56,1082800000.0
2008-12-09 08:45:00,76.555,76.63,76.515,76.575,718000000.0
2008-12-09 09:00:00,76.575,76.615,76.5,76.51,1401999984.0
2008-12-09 09:15:00,76.505,76.59,76.42,76.42,1977599997.0
2008-12-09 09:30:00,76.42,76.435,76.3,76.35,2607000000.0
2008-12-09 09:45:00,76.345,76.455,76.32,76.45,1346200000.0
2008-12-09 10:00:00,76.455,76.455,76.265,76.285,2139600000.0
2008-12-09 10:15:00,76.28,76.3,76.04,76.12,3663400000.0
2008-12-09 10:30:00,76.12,76.215,76.065,76.215,4235200001.0
2008-12-09 10:45:00,76.22,76.355,76.17,76.245,2772400000.0
2008-12-09 11:00:00,76.245,76.44,76.24,76.355,2447200000.0
2008-12-09 11:15:00,76.35,76.425,76.285,76.34,2690600000.0
2008-12-09 11:30:00,76.345,76.5,76.28,76.405,1729200000.0
2008-12-09 11:45:00,76.4,76.425,76.25,76.275,1454800000.0
2008-12-09 12:00:00,76.275,76.39,76.245,76.34,1487600000.0
2008-12-09 12:15:00,76.345,76.47,76.33,76.435,1257800000.0
2008-12-09 12:30:00,76.44,76.49,76.325,76.355,1233600000.0
2008-12-09 12:45:00,76.365,76.575,76.365,76.535,1867600000.0
2008-12-09 13:00:00,76.535,76.535,76.11,76.135,1722000000.0
2008-12-09 13:15:00,76.125,76.37,76.125,76.32,2026400000.0
2008-12-09 13:30:00,76.32,76.4,76.27,76.365,1401600000.0
2008-12-09 13:45:00,76.365,76.435,76.315,76.345,1305600000.0
2008-12-09 14:00:00,76.35,76.43,76.295,76.385,1269800000.0
2008-12-09 14:15:00,76.38,76.445,76.295,76.305,1151800000.0
2008-12-09 14:30:00,76.305,76.33,76.26,76.295,1129400000.0
2008-12-09 14:45:00,76.295,76.42,76.29,76.355,946600000.0
2008-12-09 15:00:00,76.365,76.365,76.21,76.21,887800000.0
2008-12-09 15:15:00,76.215,76.225,76.005,76.13,1417000000.0
2008-12-09 15:30:00,76.125,76.23,76.055,76.215,1887600000.0
2008-12-09 15:45:00,76.215,76.265,76.12,76.18,1460000000.0
2008-12-09 16:00:00,76.175,76.2,75.91,76.025,1683200000.0
2008-12-09 16:15:00,76.03,76.2,76.03,76.135,1323000000.0
2008-12-09 16:30:00,76.125,76.24,76.04,76.16,2172400000.0
2008-12-09 16:45:00,76.16,76.215,75.975,76.05,2026600000.0
2008-12-09 17:00:00,76.045,76.215,76.03,76.185,2568000000.0
2008-12-09 17:15:00,76.19,76.39,76.155,76.235,1968600000.0
2008-12-09 17:30:00,76.235,76.495,76.235,76.4,2313200000.0
2008-12-09 17:45:00,76.4,76.56,76.36,76.51,2134400000.0
2008-12-09 18:00:00,76.51,76.58,76.43,76.46,1959000000.0
2008-12-09 18:15:00,76.45,76.525,76.41,76.5,1520200000.0
2008-12-09 18:30:00,76.495,76.6,76.405,76.56,1805200000.0
2008-12-09 18:45:00,76.55,76.675,76.54,76.625,1601000000.0
2008-12-09 19:00:00,76.615,76.78,76.575,76.76,1381000000.0
2008-12-09 19:15:00,76.765,76.85,76.665,76.72,1310200000.0
2008-12-09 19:30:00,76.725,76.915,76.725,76.82,1260400000.0
2008-12-09 19:45:00,76.82,76.86,76.71,76.72,1134100000.0
2008-12-09 20:00:00,76.715,76.74,76.495,76.515,1259200000.0
2008-12-09 20:15:00,76.525,76.525,76.325,76.38,1573200000.0
2008-12-09 20:30:00,76.375,76.41,76.235,76.285,1483200000.0
2008-12-09 20:45:00,76.285,76.37,76.23,76.33,1297200000.0
2008-12-09 21:00:00,76.34,76.4,76.15,76.19,1699600000.0
2008-12-09 21:15:00,76.185,76.365,76.185,76.27,2554599992.0
2008-12-09 21:30:00,76.27,76.27,76.135,76.205,1255400000.0
2008-12-09 21:45:00,76.21,76.42,76.19,76.325,1534200000.0
2008-12-09 22:00:00,76.32,76.485,76.21,76.24,1959800000.0
2008-12-09 22:15:00,76.24,76.385,76.23,76.29,1689400000.0
2008-12-09 22:30:00,76.29,76.55,76.265,76.505,1560800000.0
2008-12-09 22:45:00,76.51,76.51,76.4,76.46,1100800000.0
2008-12-09 23:00:00,76.46,76.48,76.38,76.405,718200000.0
2008-12-09 23:15:00,76.41,76.43,76.35,76.405,548600000.0
2008-12-09 23:30:00,76.41,76.47,76.386,76.425,376000000.0
2008-12-09 23:45:00,76.43,76.535,76.395,76.4,887400000.0
2008-12-10 00:00:00,76.4,76.465,76.35,76.465,254800000.0
2008-12-10 00:15:00,76.465,76.545,76.415,76.535,460000000.0
2008-12-10 00:30:00,76.535,76.625,76.46,76.5,991400004.0
2008-12-10 00:45:00,76.49,76.58,76.49,76.53,210800000.0
2008-12-10 01:00:00,76.55,76.585,76.515,76.53,274500000.0
2008-12-10 01:15:00,76.525,76.555,76.44,76.445,1020000000.0
2008-12-10 01:30:00,76.445,76.525,76.415,76.445,537400000.0
2008-12-10 01:45:00,76.435,76.57,76.43,76.56,680800000.0
2008-12-10 02:00:00,76.55,76.735,76.52,76.72,2637600000.0
2008-12-10 02:15:00,76.71,76.71,76.665,76.675,1132800000.0
2008-12-10 02:30:00,76.675,76.785,76.67,76.765,548800000.0
2008-12-10 02:45:00,76.76,76.85,76.76,76.785,1132800000.0
2008-12-10 03:00:00,76.785,76.8,76.555,76.57,1120800000.0
2008-12-10 03:15:00,76.565,76.76,76.555,76.735,1022000000.0
2008-12-10 03:30:00,76.725,76.835,76.706,76.78,406200000.0
2008-12-10 03:45:00,76.78,76.85,76.77,76.81,386600000.0
2008-12-10 04:00:00,76.81,76.87,76.765,76.815,665000000.0
2008-12-10 04:15:00,76.815,76.825,76.695,76.755,390600000.0
2008-12-10 04:30:00,76.755,76.78,76.735,76.755,489200000.0
2008-12-10 04:45:00,76.76,76.785,76.69,76.705,620600000.0
2008-12-10 05:00:00,76.7,76.71,76.655,76.7,309800000.0
2008-12-10 05:15:00,76.695,76.725,76.66,76.71,442200000.0
2008-12-10 05:30:00,76.715,76.795,76.715,76.75,320800000.0
2008-12-10 05:45:00,76.755,76.935,76.73,76.91,490600000.0
2008-12-10 06:00:00,76.915,76.935,76.8,76.81,492200000.0
2008-12-10 06:15:00,76.805,76.89,76.8,76.875,780600000.0
2008-12-10 06:30:00,76.875,76.94,76.84,76.87,792600000.0
2008-12-10 06:45:00,76.865,76.96,76.81,76.925,661400000.0
2008-12-10 07:00:00,76.925,76.965,76.815,76.96,509400000.0
2008-12-10 07:15:00,76.955,76.96,76.89,76.93,482400000.0
2008-12-10 07:30:00,76.935,76.935,76.76,76.78,633000000.0
2008-12-10 07:45:00,76.78,76.805,76.71,76.8,488200000.0
2008-12-10 08:00:00,76.785,76.875,76.78,76.805,480800000.0
2008-12-10 08:15:00,76.8,76.885,76.765,76.87,547800000.0
2008-12-10 08:30:00,76.875,77.085,76.83,77.075,1080200000.0
2008-12-10 08:45:00,77.075,77.205,76.98,77.2,1117800000.0
2008-12-10 09:00:00,77.2,77.24,77.135,77.2,1417800000.0
2008-12-10 09:15:00,77.21,77.27,77.17,77.205,1265400000.0
2008-12-10 09:30:00,77.19,77.21,76.975,77.025,1026400000.0
2008-12-10 09:45:00,77.025,77.075,76.76,76.895,1171800000.0
2008-12-10 10:00:00,76.89,76.98,76.78,76.98,1374800000.0
2008-12-10 10:15:00,76.985,77.105,76.935,77.035,1292600000.0
2008-12-10 10:30:00,77.035,77.095,76.945,76.95,1215400000.0
2008-12-10 10:45:00,76.95,76.99,76.685,76.815,1351400000.0
2008-12-10 11:00:00,76.81,76.85,76.695,76.825,1022400000.0
2008-12-10 11:15:00,76.825,76.915,76.76,76.85,1480400000.0
2008-12-10 11:30:00,76.855,76.91,76.79,76.79,1857400005.0
2008-12-10 11:45:00,76.79,76.815,76.7,76.735,1445000000.0
2008-12-10 12:00:00,76.735,76.87,76.69,76.83,1133600000.0
2008-12-10 12:15:00,76.83,76.865,76.75,76.86,1479200000.0
2008-12-10 12:30:00,76.86,76.86,76.575,76.625,1572200000.0
2008-12-10 12:45:00,76.625,76.805,76.615,76.775,840600000.0
2008-12-10 13:00:00,76.77,76.875,76.755,76.795,1337400000.0
2008-12-10 13:15:00,76.805,76.93,76.755,76.875,1536800000.0
2008-12-10 13:30:00,76.87,76.92,76.85,76.905,1268600000.0
2008-12-10 13:45:00,76.915,76.93,76.825,76.845,1579000000.0
2008-12-10 14:00:00,76.835,76.895,76.81,76.86,1197400000.0
2008-12-10 14:15:00,76.85,76.88,76.805,76.855,925400000.0
2008-12-10 14:30:00,76.855,76.855,76.76,76.81,1158600000.0
2008-12-10 14:45:00,76.815,76.895,76.805,76.825,1461200000.0
2008-12-10 15:00:00,76.815,76.88,76.78,76.82,1699400000.0
2008-12-10 15:15:00,76.82,76.99,76.81,76.985,1432400000.0
2008-12-10 15:30:00,76.99,77.015,76.905,76.99,1428600000.0
2008-12-10 15:45:00,76.985,77.11,76.985,77.055,1703200000.0
2008-12-10 16:00:00,77.065,77.25,77.055,77.245,1712800000.0
2008-12-10 16:15:00,77.25,77.315,77.17,77.235,1791600000.0
2008-12-10 16:30:00,77.24,77.35,77.175,77.31,2049400000.0
2008-12-10 16:45:00,77.31,77.38,77.215,77.33,1961800000.0
2008-12-10 17:00:00,77.33,77.55,77.265,77.55,1932200000.0
2008-12-10 17:15:00,77.55,77.69,77.515,77.58,1933000000.0
2008-12-10 17:30:00,77.58,77.7,77.38,77.435,1829400000.0
2008-12-10 17:45:00,77.445,77.47,77.27,77.375,1765600000.0
2008-12-10 18:00:00,77.375,77.595,77.355,77.585,1923000000.0
2008-12-10 18:15:00,77.58,77.635,77.485,77.625,2091800000.0
2008-12-10 18:30:00,77.635,77.715,77.6,77.67,1758000000.0
2008-12-10 18:45:00,77.68,77.775,77.63,77.765,2112000000.0
2008-12-10 19:00:00,77.77,77.875,77.715,77.785,2341200000.0
2008-12-10 19:15:00,77.78,77.84,77.64,77.68,1551000000.0
2008-12-10 19:30:00,77.68,77.755,77.615,77.755,1241800000.0
2008-12-10 19:45:00,77.755,77.815,77.64,77.665,1118000000.0
2008-12-10 20:00:00,77.665,77.915,77.665,77.895,1494200000.0
2008-12-10 20:15:00,77.895,77.985,77.78,77.81,1245400000.0
2008-12-10 20:30:00,77.82,77.87,77.595,77.67,1392200000.0
2008-12-10 20:45:00,77.67,77.8,77.41,77.515,1638400000.0
2008-12-10 21:00:00,77.51,77.53,77.285,77.435,1577599999.0
2008-12-10 21:15:00,77.43,77.44,77.275,77.345,1155800000.0
2008-12-10 21:30:00,77.345,77.355,77.215,77.305,1655400000.0
2008-12-10 21:45:00,77.3,77.36,77.205,77.335,1764100000.0
2008-12-10 22:00:00,77.335,77.415,77.24,77.395,1315800000.0
2008-12-10 22:15:00,77.39,77.405,77.285,77.36,1050199996.0
2008-12-10 22:30:00,77.355,77.4,77.275,77.33,772600000.0
2008-12-10 22:45:00,77.325,77.395,77.31,77.365,567400000.0
2008-12-10 23:00:00,77.365,77.365,77.265,77.28,854000000.0
2008-12-10 23:15:00,77.275,77.35,77.26,77.29,430000000.0
2008-12-10 23:30:00,77.29,77.335,77.265,77.28,455800000.0
2008-12-10 23:45:00,77.28,77.375,77.27,77.355,2503599989.0
2008-12-11 00:00:00,77.355,77.655,77.33,77.415,995600000.0
2008-12-11 00:15:00,77.415,77.445,77.295,77.35,1052599991.0
2008-12-11 00:30:00,77.35,77.4,77.301,77.33,3939799960.0
2008-12-11 00:45:00,77.33,77.42,77.33,77.385,631999996.0
2008-12-11 01:00:00,77.39,77.4,77.265,77.32,245200000.0
2008-12-11 01:15:00,77.31,77.49,77.305,77.41,366600000.0
2008-12-11 01:30:00,77.41,77.49,77.36,77.4,447300000.0
2008-12-11 01:45:00,77.4,77.425,77.355,77.375,364600000.0
2008-12-11 02:00:00,77.37,77.385,77.215,77.305,1212400000.0
2008-12-11 02:15:00,77.305,77.31,77.18,77.21,713600000.0
2008-12-11 02:30:00,77.21,77.32,77.21,77.255,558400000.0
2008-12-11 02:45:00,77.255,77.345,77.235,77.235,1020400002.0
2008-12-11 03:00:00,77.235,77.27,77.155,77.19,1372800000.0
2008-12-11 03:15:00,77.195,77.215,77.12,77.14,704800000.0
2008-12-11 03:30:00,77.14,77.3,77.095,77.29,1078400000.0
2008-12-11 03:45:00,77.3,77.3,77.18,77.235,1095800000.0
2008-12-11 04:00:00,77.24,77.24,77.12,77.15,489800000.0
2008-12-11 04:15:00,77.155,77.21,77.125,77.175,479000000.0
2008-12-11 04:30:00,77.175,77.2,77.095,77.155,545200000.0
2008-12-11 04:45:00,77.155,77.345,77.155,77.34,548800000.0
2008-12-11 05:00:00,77.335,77.34,77.26,77.28,460600000.0
2008-12-11 05:15:00,77.275,77.43,77.265,77.305,505800000.0
2008-12-11 05:30:00,77.305,77.39,77.295,77.37,374000000.0
2008-12-11 05:45:00,77.375,77.38,77.32,77.325,414400000.0
2008-12-11 06:00:00,77.32,77.34,77.25,77.305,574000000.0
2008-12-11 06:15:00,77.305,77.325,77.26,77.275,512800000.0
2008-12-11 06:30:00,77.28,77.325,77.26,77.295,561000000.0
2008-12-11 06:45:00,77.3,77.325,77.21,77.26,575800000.0
2008-12-11 07:00:00,77.26,77.33,77.255,77.305,776200000.0
2008-12-11 07:15:00,77.305,77.39,77.205,77.345,915000000.0
2008-12-11 07:30:00,77.34,77.465,77.3,77.425,1560800000.0
2008-12-11 07:45:00,77.425,77.535,77.365,77.485,958800000.0
2008-12-11 08:00:00,77.49,77.575,77.45,77.51,1168600000.0
2008-12-11 08:15:00,77.51,77.62,77.49,77.59,855800000.0
2008-12-11 08:30:00,77.58,77.715,77.56,77.65,1556000000.0
2008-12-11 08:45:00,77.655,77.76,77.625,77.625,1779200000.0
2008-12-11 09:00:00,77.625,77.695,77.535,77.685,1500400000.0
2008-12-11 09:15:00,77.68,77.74,77.585,77.605,1252600000.0
2008-12-11 09:30:00,77.595,77.835,77.595,77.775,1134600000.0
2008-12-11 09:45:00,77.775,77.79,77.635,77.67,1091900000.0
2008-12-11 10:00:00,77.675,77.795,77.665,77.78,1049000000.0
2008-12-11 10:15:00,77.78,77.79,77.545,77.55,1359200000.0
2008-12-11 10:30:00,77.55,77.58,77.23,77.295,1559400000.0
2008-12-11 10:45:00,77.3,77.39,77.175,77.215,1758200000.0
2008-12-11 11:00:00,77.215,77.28,77.175,77.24,1033000000.0
2008-12-11 11:15:00,77.245,77.425,77.245,77.405,1339000000.0
2008-12-11 11:30:00,77.4,77.5,77.26,77.3,1145400000.0
2008-12-11 11:45:00,77.305,77.33,77.06,77.205,1715800000.0
2008-12-11 12:00:00,77.205,77.285,77.06,77.095,1904400000.0
2008-12-11 12:15:00,77.1,77.25,77.04,77.24,1586000000.0
2008-12-11 12:30:00,77.24,77.35,77.165,77.35,1773900000.0
2008-12-11 12:45:00,77.355,77.41,77.3,77.34,1675400000.0
2008-12-11 13:00:00,77.34,77.385,77.08,77.265,1839000000.0
2008-12-11 13:15:00,77.27,77.395,77.225,77.225,1781900000.0
2008-12-11 13:30:00,77.22,77.32,77.18,77.245,1806200000.0
2008-12-11 13:45:00,77.25,77.255,77.085,77.19,1939400000.0
2008-12-11 14:00:00,77.18,77.18,77.0,77.05,1955600000.0
2008-12-11 14:15:00,77.045,77.05,76.72,76.905,2329800000.0
2008-12-11 14:30:00,76.905,76.975,76.66,76.84,2162000000.0
2008-12-11 14:45:00,76.83,77.015,76.78,76.95,1714100000.0
2008-12-11 15:00:00,76.955,76.955,76.67,76.67,2063100000.0
2008-12-11 15:15:00,76.665,76.815,76.615,76.785,1807600000.0
2008-12-11 15:30:00,76.78,76.85,76.57,76.575,2607200005.0
2008-12-11 15:45:00,76.575,76.805,76.56,76.695,1867200000.0
2008-12-11 16:00:00,76.7,76.85,76.665,76.8,1955800000.0
2008-12-11 16:15:00,76.795,76.905,76.745,76.885,1127600000.0
2008-12-11 16:30:00,76.88,76.925,76.765,76.895,1901900000.0
2008-12-11 16:45:00,76.9,77.13,76.88,77.06,2037800000.0
2008-12-11 17:00:00,77.065,77.11,76.97,77.05,1679800000.0
2008-12-11 17:15:00,77.055,77.2,76.98,77.16,2407900000.0
2008-12-11 17:30:00,77.165,77.175,76.895,76.93,1823800000.0
2008-12-11 17:45:00,76.94,77.18,76.93,77.1,1844400000.0
2008-12-11 18:00:00,77.11,77.16,76.965,77.14,1793700000.0
2008-12-11 18:15:00,77.14,77.195,76.885,76.96,1755800000.0
2008-12-11 18:30:00,76.96,77.32,76.895,77.255,2477600000.0
2008-12-11 18:45:00,77.255,77.505,77.205,77.45,2258100000.0
2008-12-11 19:00:00,77.445,77.575,77.42,77.49,1792299994.0
2008-12-11 19:15:00,77.49,77.505,77.27,77.315,1751799996.0
2008-12-11 19:30:00,77.335,77.605,77.32,77.495,1223799998.0
2008-12-11 19:45:00,77.49,77.7,77.42,77.635,1474200000.0
2008-12-11 20:00:00,77.63,77.655,77.46,77.46,2265199998.0
2008-12-11 20:15:00,77.455,77.625,77.41,77.515,1387000000.0
2008-12-11 20:30:00,77.52,77.54,77.35,77.455,1391800000.0
2008-12-11 20:45:00,77.45,77.495,77.355,77.4,701600000.0
2008-12-11 21:00:00,77.395,77.43,77.3,77.315,929800000.0
2008-12-11 21:15:00,77.32,77.365,77.275,77.355,803600000.0
2008-12-11 21:30:00,77.355,77.595,77.335,77.43,907600000.0
2008-12-11 21:45:00,77.42,77.435,77.29,77.305,1585000006.0
2008-12-11 22:00:00,77.305,77.375,77.21,77.24,1297800000.0
2008-12-11 22:15:00,77.24,77.38,77.23,77.36,1143200000.0
2008-12-11 22:30:00,77.36,77.375,77.18,77.325,1087600000.0
2008-12-11 22:45:00,77.315,77.43,77.275,77.425,884000000.0
2008-12-11 23:00:00,77.43,77.49,77.345,77.45,598200000.0
2008-12-11 23:15:00,77.45,77.495,77.375,77.43,2177599985.0
2008-12-11 23:30:00,77.425,77.435,77.195,77.205,1531499994.0
2008-12-11 23:45:00,77.205,77.23,77.135,77.21,597800000.0
2008-12-12 00:00:00,77.23,77.315,77.16,77.195,330000000.0
2008-12-12 00:15:00,77.19,77.255,77.15,77.19,408000000.0
2008-12-12 00:30:00,77.2,77.345,77.2,77.325,433000000.0
2008-12-12 00:45:00,77.325,77.345,77.17,77.175,429400000.0
2008-12-12 01:00:00,77.18,77.18,77.095,77.13,570600000.0
2008-12-12 01:15:00,77.135,77.28,77.125,77.28,329600000.0
2008-12-12 01:30:00,77.295,77.365,77.145,77.21,547000000.0
2008-12-12 01:45:00,77.22,77.23,77.1,77.165,696200000.0
2008-12-12 02:00:00,77.16,77.235,77.06,77.095,858600000.0
2008-12-12 02:15:00,77.095,77.1,76.99,77.065,733800000.0
2008-12-12 02:30:00,77.07,77.14,77.025,77.14,416000000.0
2008-12-12 02:45:00,77.14,77.285,77.07,77.16,1923800000.0
2008-12-12 03:00:00,77.165,77.305,77.15,77.29,1418800000.0
2008-12-12 03:15:00,77.29,77.325,77.205,77.24,504000000.0
2008-12-12 03:30:00,77.25,77.285,77.14,77.22,1288800000.0
2008-12-12 03:45:00,77.205,77.415,77.2,77.38,881600000.0
2008-12-12 04:00:00,77.37,77.49,77.29,77.465,832700000.0
2008-12-12 04:15:00,77.455,77.525,77.355,77.4,2185599982.0
2008-12-12 04:30:00,77.4,77.535,77.32,77.34,1051200000.0
2008-12-12 04:45:00,77.335,77.38,77.28,77.32,834200000.0
2008-12-12 05:00:00,77.315,77.53,77.285,77.345,915800000.0
2008-12-12 05:15:00,77.355,77.36,76.87,76.98,1985800000.0
2008-12-12 05:30:00,76.975,77.375,76.925,77.165,1620400000.0
2008-12-12 05:45:00,77.17,77.23,76.845,76.915,2076400000.0
2008-12-12 06:00:00,76.92,76.965,76.365,76.54,2303000000.0
2008-12-12 06:15:00,76.54,76.55,75.255,75.335,4152600016.0
2008-12-12 06:30:00,75.345,76.115,74.69,76.045,3068199999.0
2008-12-12 06:45:00,76.04,76.04,75.67,75.775,2868600011.0
2008-12-12 07:00:00,75.78,76.17,75.705,75.985,1623600000.0
2008-12-12 07:15:00,75.97,76.14,75.89,75.96,1721999992.0
2008-12-12 07:30:00,75.96,76.12,75.865,75.875,1538600000.0
2008-12-12 07:45:00,75.885,75.99,75.73,75.765,1714199996.0
2008-12-12 08:00:00,75.77,75.87,75.725,75.745,1033600000.0
2008-12-12 08:15:00,75.74,75.765,75.65,75.655,791600000.0
2008-12-12 08:30:00,75.66,75.755,75.465,75.755,1258700000.0
2008-12-12 08:45:00,75.75,75.855,75.545,75.74,1511800000.0
2008-12-12 09:00:00,75.755,75.78,75.64,75.655,1128400000.0
2008-12-12 09:15:00,75.655,75.75,75.57,75.57,1411000000.0
2008-12-12 09:30:00,75.57,75.605,75.485,75.495,1462400000.0
2008-12-12 09:45:00,75.495,75.8,75.47,75.785,1456300000.0
2008-12-12 10:00:00,75.785,76.05,75.765,75.945,1971600000.0
2008-12-12 10:15:00,75.945,76.22,75.875,76.145,2392800000.0
2008-12-12 10:30:00,76.15,76.245,76.065,76.13,2198800000.0
2008-12-12 10:45:00,76.125,76.34,76.095,76.34,2333400000.0
2008-12-12 11:00:00,76.335,76.41,76.2,76.375,1997200000.0
2008-12-12 11:15:00,76.38,76.63,76.29,76.625,2388900000.0
2008-12-12 11:30:00,76.615,77.125,76.615,77.055,2519100000.0
2008-12-12 11:45:00,77.06,77.06,76.725,76.75,2125100000.0
2008-12-12 12:00:00,76.755,76.775,76.565,76.69,1964000000.0
2008-12-12 12:15:00,76.69,76.71,76.555,76.58,1927500000.0
2008-12-12 12:30:00,76.58,76.61,76.31,76.37,2240500000.0
2008-12-12 12:45:00,76.37,76.455,76.235,76.375,2394800000.0
2008-12-12 13:00:00,76.38,76.51,76.225,76.41,2332600000.0
2008-12-12 13:15:00,76.415,76.47,76.305,76.465,2231900000.0
2008-12-12 13:30:00,76.46,76.795,76.405,76.715,2115200000.0
2008-12-12 13:45:00,76.715,76.745,76.405,76.51,2395700000.0
2008-12-12 14:00:00,76.505,76.65,76.43,76.62,1779600000.0
2008-12-12 14:15:00,76.615,76.68,76.495,76.585,1887900000.0
2008-12-12 14:30:00,76.585,76.675,76.42,76.47,1528600000.0
2008-12-12 14:45:00,76.475,76.49,76.315,76.405,1180200000.0
2008-12-12 15:00:00,76.405,76.415,76.285,76.33,1522400000.0
2008-12-12 15:15:00,76.33,76.565,76.31,76.47,1823800000.0
2008-12-12 15:30:00,76.455,76.68,76.445,76.565,2196200000.0
2008-12-12 15:45:00,76.57,76.715,76.47,76.56,2449200000.0
2008-12-12 16:00:00,76.555,76.925,76.49,76.65,3143500000.0
2008-12-12 16:15:00,76.64,76.805,76.565,76.65,2868900000.0
2008-12-12 16:30:00,76.655,76.98,76.61,76.885,3111800000.0
2008-12-12 16:45:00,76.885,76.955,76.775,76.93,2376100000.0
2008-12-12 17:00:00,76.935,77.06,76.795,76.96,2110700000.0
2008-12-12 17:15:00,76.955,77.135,76.9,77.135,2192700000.0
2008-12-12 17:30:00,77.135,77.295,77.035,77.2,2767799999.0
2008-12-12 17:45:00,77.205,77.64,77.17,77.57,2164000000.0
2008-12-12 18:00:00,77.565,77.745,77.335,77.425,2088400000.0
2008-12-12 18:15:00,77.425,77.435,77.255,77.3,2157400000.0
2008-12-12 18:30:00,77.295,77.31,77.115,77.19,2245200000.0
2008-12-12 18:45:00,77.19,77.37,77.17,77.36,1911400000.0
2008-12-12 19:00:00,77.365,77.47,77.34,77.365,1334400000.0
2008-12-12 19:15:00,77.36,77.435,77.275,77.355,1295000000.0
2008-12-12 19:30:00,77.355,77.45,77.285,77.315,1323400000.0
2008-12-12 19:45:00,77.32,77.415,77.275,77.36,1324000000.0
2008-12-12 20:00:00,77.36,77.405,77.31,77.385,1099200007.0
2008-12-12 20:15:00,77.375,77.485,77.2,77.255,969400000.0
2008-12-12 20:30:00,77.255,77.285,77.15,77.19,1087800000.0
2008-12-12 20:45:00,77.19,77.31,77.09,77.195,1094200000.0
2008-12-12 21:00:00,77.19,77.395,77.185,77.335,763600000.0
2008-12-12 21:15:00,77.345,77.405,77.155,77.27,1016200000.0
2008-12-12 21:30:00,77.275,77.345,77.14,77.3,1253000000.0
2008-12-12 21:45:00,77.3,77.45,77.245,77.395,954600000.0
2008-12-12 22:00:00,77.4,77.455,77.275,77.345,732400000.0
2008-12-12 22:15:00,77.35,77.49,77.24,77.355,2231799994.0
2008-12-12 22:30:00,77.355,77.385,77.27,77.36,884800000.0
2008-12-12 22:45:00,77.365,77.395,77.26,77.355,1555200001.0
2008-12-12 23:00:00,77.355,77.39,77.28,77.33,1036800006.0
2008-12-12 23:15:00,77.335,77.375,77.255,77.26,609200002.0
2008-12-12 23:30:00,77.265,77.37,77.26,77.355,272200000.0
2008-12-12 23:45:00,77.35,77.445,77.26,77.445,349200000.0
2008-12-15 00:00:00,77.579,77.58,77.34,77.355,275400000.0
2008-12-15 00:15:00,77.36,77.39,77.26,77.35,317400000.0
2008-12-15 00:30:00,77.345,77.39,77.275,77.325,251600000.0
2008-12-15 00:45:00,77.275,77.455,77.275,77.42,318400000.0
2008-12-15 01:00:00,77.425,77.555,77.4,77.45,423000000.0
2008-12-15 01:15:00,77.465,77.545,77.24,77.26,816600000.0
2008-12-15 01:30:00,77.275,77.42,77.215,77.42,728400000.0
2008-12-15 01:45:00,77.42,77.455,77.2,77.32,1580200000.0
2008-12-15 02:00:00,77.315,77.49,77.23,77.455,933200000.0
2008-12-15 02:15:00,77.45,77.685,77.425,77.66,752800000.0
2008-12-15 02:30:00,77.645,77.89,77.41,77.76,4715599966.0
2008-12-15 02:45:00,77.765,77.775,77.455,77.505,814000000.0
2008-12-15 03:00:00,77.51,77.76,77.41,77.735,712200000.0
2008-12-15 03:15:00,77.74,77.74,77.47,77.515,774399998.0
2008-12-15 03:30:00,77.505,77.555,77.435,77.49,540800000.0
2008-12-15 03:45:00,77.495,77.53,77.395,77.42,1984400012.0
2008-12-15 04:00:00,77.39,77.515,77.365,77.425,701200000.0
2008-12-15 04:15:00,77.43,77.46,77.42,77.46,334200000.0
2008-12-15 04:30:00,77.455,77.485,77.445,77.485,210000000.0
2008-12-15 04:45:00,77.495,77.535,77.48,77.49,200200000.0
2008-12-15 05:00:00,77.495,77.585,77.485,77.555,439400000.0
2008-12-15 05:15:00,77.56,77.595,77.489,77.555,745000000.0
2008-12-15 05:30:00,77.55,77.57,77.485,77.555,401600000.0
2008-12-15 05:45:00,77.555,77.655,77.555,77.645,265600000.0
2008-12-15 06:00:00,77.645,77.685,77.61,77.685,372800000.0
2008-12-15 06:15:00,77.685,77.705,77.595,77.67,634400000.0
2008-12-15 06:30:00,77.665,77.73,77.65,77.715,413200000.0
2008-12-15 06:45:00,77.72,77.805,77.67,77.685,331000000.0
2008-12-15 07:00:00,77.653,77.725,77.61,77.625,479600000.0
2008-12-15 07:15:00,77.625,77.67,77.5,77.5,657400000.0
2008-12-15 07:30:00,77.5,77.515,77.37,77.43,917400000.0
2008-12-15 07:45:00,77.43,77.575,77.42,77.575,556400000.0
2008-12-15 08:00:00,77.575,77.685,77.555,77.565,608200000.0
2008-12-15 08:15:00,77.56,77.675,77.545,77.655,788000000.0
2008-12-15 08:30:00,77.67,77.8,77.665,77.745,531800000.0
2008-12-15 08:45:00,77.745,77.76,77.58,77.725,906400000.0
2008-12-15 09:00:00,77.73,77.875,77.695,77.775,964200000.0
2008-12-15 09:15:00,77.775,77.775,77.575,77.625,909800000.0
2008-12-15 09:30:00,77.62,77.76,77.605,77.69,1016200000.0
2008-12-15 09:45:00,77.69,77.695,77.525,77.535,1147400000.0
2008-12-15 10:00:00,77.54,77.645,77.365,77.42,1697400000.0
2008-12-15 10:15:00,77.425,77.45,77.155,77.315,2072800000.0
2008-12-15 10:30:00,77.31,77.355,77.225,77.335,2258800000.0
2008-12-15 10:45:00,77.335,77.365,77.215,77.3,2406400000.0
2008-12-15 11:00:00,77.3,77.405,77.22,77.26,2149200000.0
2008-12-15 11:15:00,77.265,77.45,77.265,77.375,2418600000.0
2008-12-15 11:30:00,77.38,77.41,77.12,77.275,2188600000.0
2008-12-15 11:45:00,77.27,77.415,77.25,77.38,1718200000.0
2008-12-15 12:00:00,77.375,77.44,77.275,77.375,1797800000.0
2008-12-15 12:15:00,77.375,77.555,77.335,77.495,1823000000.0
2008-12-15 12:30:00,77.49,77.61,77.475,77.545,2227300000.0
2008-12-15 12:45:00,77.545,77.565,77.41,77.515,1907400000.0
2008-12-15 13:00:00,77.52,77.595,77.455,77.485,1161000000.0
2008-12-15 13:15:00,77.47,77.535,77.395,77.485,2165800000.0
2008-12-15 13:30:00,77.485,77.49,77.4,77.44,1272600000.0
2008-12-15 13:45:00,77.445,77.485,77.41,77.445,941200000.0
2008-12-15 14:00:00,77.45,77.46,77.305,77.42,1700600000.0
2008-12-15 14:15:00,77.415,77.49,77.36,77.46,1971400000.0
2008-12-15 14:30:00,77.455,77.495,77.415,77.435,1036200000.0
2008-12-15 14:45:00,77.435,77.64,77.435,77.6,1339400000.0
2008-12-15 15:00:00,77.61,77.61,77.44,77.505,1203400000.0
2008-12-15 15:15:00,77.485,77.5,77.285,77.335,1898900000.0
2008-12-15 15:30:00,77.34,77.515,77.295,77.465,2000000000.0
2008-12-15 15:45:00,77.465,77.52,77.375,77.395,2133800000.0
2008-12-15 16:00:00,77.39,77.525,77.325,77.39,1690600000.0
2008-12-15 16:15:00,77.385,77.68,77.375,77.61,2595500000.0
2008-12-15 16:30:00,77.605,77.71,77.5,77.54,2433000000.0
2008-12-15 16:45:00,77.535,77.805,77.5,77.71,2091400000.0
2008-12-15 17:00:00,77.71,77.975,77.68,77.885,2800800000.0
2008-12-15 17:15:00,77.895,78.325,77.86,78.27,2888400000.0
2008-12-15 17:30:00,78.27,78.32,78.095,78.305,2848800000.0
2008-12-15 17:45:00,78.29,78.32,78.09,78.135,2426600000.0
2008-12-15 18:00:00,78.135,78.245,78.06,78.21,1993000000.0
2008-12-15 18:15:00,78.205,78.31,78.17,78.255,1726700000.0
2008-12-15 18:30:00,78.25,78.27,78.05,78.065,1331800000.0
2008-12-15 18:45:00,78.055,78.25,78.04,78.245,1225600000.0
2008-12-15 19:00:00,78.24,78.305,78.185,78.25,1188200000.0
2008-12-15 19:15:00,78.25,78.35,78.24,78.33,1061000000.0
2008-12-15 19:30:00,78.335,78.335,78.065,78.11,1008599998.0
2008-12-15 19:45:00,78.105,78.185,78.055,78.165,1066800000.0
2008-12-15 20:00:00,78.16,78.195,78.045,78.075,1261400000.0
2008-12-15 20:15:00,78.08,78.335,78.045,78.315,806400000.0
2008-12-15 20:30:00,78.3,78.33,78.225,78.235,827200000.0
2008-12-15 20:45:00,78.225,78.335,78.14,78.215,1106200000.0
2008-12-15 21:00:00,78.2,78.275,78.135,78.15,1386800008.0
2008-12-15 21:15:00,78.15,78.22,78.115,78.12,706000000.0
2008-12-15 21:30:00,78.125,78.295,78.115,78.185,944800000.0
2008-12-15 21:45:00,78.185,78.205,78.045,78.065,927300000.0
2008-12-15 22:00:00,78.06,78.175,78.025,78.05,677400000.0
2008-12-15 22:15:00,78.06,78.265,78.03,78.24,704200000.0
2008-12-15 22:30:00,78.23,78.57,78.21,78.375,2311800000.0
2008-12-15 22:45:00,78.38,78.38,78.255,78.3,1295200000.0
2008-12-15 23:00:00,78.3,78.35,78.255,78.325,851800000.0
2008-12-15 23:15:00,78.33,78.345,78.21,78.22,1021600000.0
2008-12-15 23:30:00,78.205,78.25,78.09,78.155,1238399996.0
2008-12-15 23:45:00,78.145,78.225,78.135,78.165,691000000.0
2008-12-16 00:00:00,78.17,78.26,78.14,78.26,304800000.0
2008-12-16 00:15:00,78.255,78.41,78.245,78.295,770799994.0
2008-12-16 00:30:00,78.345,78.345,78.28,78.345,1265799994.0
2008-12-16 00:45:00,78.34,78.355,78.22,78.23,617599999.0
2008-12-16 01:00:00,78.225,78.31,78.21,78.305,2550599872.0
2008-12-16 01:15:00,78.305,78.385,78.265,78.355,321000000.0
2008-12-16 01:30:00,78.355,78.385,78.24,78.265,366600000.0
2008-12-16 01:45:00,78.26,78.26,78.12,78.155,1945400000.0
2008-12-16 02:00:00,78.15,78.195,78.085,78.175,1088800000.0
2008-12-16 02:15:00,78.175,78.175,78.08,78.11,796800000.0
2008-12-16 02:30:00,78.11,78.14,78.04,78.12,589900000.0
2008-12-16 02:45:00,78.115,78.23,78.115,78.155,914000000.0
2008-12-16 03:00:00,78.15,78.335,78.135,78.3,776400000.0
2008-12-16 03:15:00,78.3,78.32,78.24,78.255,342400000.0
2008-12-16 03:30:00,78.26,78.32,78.255,78.255,400800000.0
2008-12-16 03:45:00,78.265,78.38,78.26,78.35,503800000.0
2008-12-16 04:00:00,78.35,78.395,78.275,78.275,745200000.0
2008-12-16 04:15:00,78.275,78.3,78.2,78.22,431600000.0
2008-12-16 04:30:00,78.225,78.24,78.165,78.195,268800000.0
2008-12-16 04:45:00,78.21,78.3,78.19,78.295,599600000.0
2008-12-16 05:00:00,78.305,78.32,78.23,78.235,459200000.0
2008-12-16 05:15:00,78.24,78.295,78.23,78.265,385000000.0
2008-12-16 05:30:00,78.265,78.34,78.265,78.32,1095800000.0
2008-12-16 05:45:00,78.32,78.345,78.265,78.28,504000000.0
2008-12-16 06:00:00,78.285,78.32,78.255,78.315,713800000.0
2008-12-16 06:15:00,78.31,78.32,78.285,78.305,273600000.0
2008-12-16 06:30:00,78.305,78.38,78.232,78.365,841000000.0
2008-12-16 06:45:00,78.37,78.38,78.31,78.31,371600000.0
2008-12-16 07:00:00,78.315,78.35,78.3,78.325,842900000.0
2008-12-16 07:15:00,78.32,78.345,78.24,78.32,859600000.0
2008-12-16 07:30:00,78.325,78.325,78.19,78.19,739800000.0
2008-12-16 07:45:00,78.19,78.245,78.13,78.185,1051200000.0
2008-12-16 08:00:00,78.195,78.205,78.135,78.16,930600000.0
2008-12-16 08:15:00,78.16,78.24,78.095,78.115,1296400000.0
2008-12-16 08:30:00,78.12,78.2,78.08,78.15,878600000.0
2008-12-16 08:45:00,78.145,78.165,77.985,78.045,4627999998.0
2008-12-16 09:00:00,78.05,78.155,78.03,78.095,922400000.0
2008-12-16 09:15:00,78.1,78.11,77.92,77.93,1685600000.0
2008-12-16 09:30:00,77.92,77.96,77.8,77.96,1359300000.0
2008-12-16 09:45:00,77.955,78.18,77.93,78.15,1449600000.0
2008-12-16 10:00:00,78.145,78.245,78.035,78.195,1739400000.0
2008-12-16 10:15:00,78.2,78.225,78.045,78.085,1194500000.0
2008-12-16 10:30:00,78.09,78.155,77.94,78.075,1699200000.0
2008-12-16 10:45:00,78.065,78.145,77.985,78.14,1132600000.0
2008-12-16 11:00:00,78.135,78.165,78.06,78.13,1496900000.0
2008-12-16 11:15:00,78.13,78.18,78.01,78.115,2323300000.0
2008-12-16 11:30:00,78.11,78.22,78.03,78.07,2186000000.0
2008-12-16 11:45:00,78.07,78.11,77.89,78.07,2252200000.0
2008-12-16 12:00:00,78.075,78.105,77.95,78.04,2006000000.0
2008-12-16 12:15:00,78.05,78.07,77.87,77.915,1436800000.0
2008-12-16 12:30:00,77.91,77.945,77.85,77.89,2115000000.0
2008-12-16 12:45:00,77.89,77.985,77.71,77.71,1524100000.0
2008-12-16 13:00:00,77.71,77.915,77.675,77.85,2003300000.0
2008-12-16 13:15:00,77.85,77.95,77.815,77.92,1630800000.0
2008-12-16 13:30:00,77.925,77.925,77.765,77.805,2154700000.0
2008-12-16 13:45:00,77.805,77.93,77.76,77.93,1510400000.0
2008-12-16 14:00:00,77.93,77.975,77.875,77.91,1972600000.0
2008-12-16 14:15:00,77.915,78.03,77.915,78.005,1775400000.0
2008-12-16 14:30:00,78.005,78.15,78.005,78.07,1918800000.0
2008-12-16 14:45:00,78.075,78.135,77.995,78.03,1327500000.0
2008-12-16 15:00:00,78.03,78.06,77.885,77.885,1511400000.0
2008-12-16 15:15:00,77.89,78.04,77.83,77.985,2910900000.0
2008-12-16 15:30:00,77.985,78.04,77.93,78.025,2542000000.0
2008-12-16 15:45:00,78.03,78.165,77.985,78.085,2367000000.0
2008-12-16 16:00:00,78.075,78.105,77.94,78.015,2114800000.0
2008-12-16 16:15:00,78.015,78.255,77.99,78.215,2214800000.0
2008-12-16 16:30:00,78.215,78.315,78.21,78.235,2944400000.0
2008-12-16 16:45:00,78.235,78.505,78.18,78.335,2207300000.0
2008-12-16 17:00:00,78.35,78.53,78.315,78.47,2748500000.0
2008-12-16 17:15:00,78.475,78.485,78.395,78.465,2031800000.0
2008-12-16 17:30:00,78.46,78.47,78.31,78.445,2387600000.0
2008-12-16 17:45:00,78.45,78.635,78.37,78.61,2879900000.0
2008-12-16 18:00:00,78.605,78.755,78.565,78.745,2225400000.0
2008-12-16 18:15:00,78.75,78.925,78.72,78.9,2000000000.0
2008-12-16 18:30:00,78.895,79.01,78.895,78.985,2088500000.0
2008-12-16 18:45:00,78.985,79.1,78.87,78.885,2335600000.0
2008-12-16 19:00:00,78.88,78.975,78.785,78.97,1668500000.0
2008-12-16 19:15:00,78.97,79.055,78.84,78.955,1966200000.0
2008-12-16 19:30:00,78.95,79.02,78.945,78.995,1126000000.0
2008-12-16 19:45:00,79.0,79.035,78.89,78.91,1168000000.0
2008-12-16 20:00:00,78.9,78.935,78.825,78.925,1210300000.0
2008-12-16 20:15:00,78.94,79.025,78.915,78.945,1202600000.0
2008-12-16 20:30:00,78.94,78.975,78.895,78.895,649200000.0
2008-12-16 20:45:00,78.895,78.915,78.81,78.865,932600000.0
2008-12-16 21:00:00,78.865,78.93,78.725,78.795,1312200000.0
2008-12-16 21:15:00,78.79,79.08,78.635,78.925,1424700000.0
2008-12-16 21:30:00,78.915,79.205,78.85,79.015,2776700000.0
2008-12-16 21:45:00,79.015,79.28,78.84,79.27,2409200000.0
2008-12-16 22:00:00,79.27,79.36,79.015,79.33,2486400000.0
2008-12-16 22:15:00,79.32,79.485,79.14,79.43,2352600000.0
2008-12-16 22:30:00,79.435,79.48,79.22,79.345,2186200000.0
2008-12-16 22:45:00,79.345,79.575,79.28,79.41,2543200000.0
2008-12-16 23:00:00,79.405,79.455,79.24,79.43,1878000000.0
2008-12-16 23:15:00,79.44,79.56,79.21,79.245,1513200000.0
2008-12-16 23:30:00,79.25,79.4,79.135,79.185,1707200000.0
2008-12-16 23:45:00,79.185,79.295,79.095,79.185,1623200000.0
2008-12-17 00:00:00,79.165,79.265,79.06,79.13,1063400000.0
2008-12-17 00:15:00,79.13,79.64,79.13,79.53,606700001.0
2008-12-17 00:30:00,79.525,79.595,79.44,79.475,1380800009.0
2008-12-17 00:45:00,79.475,79.515,79.385,79.46,742000000.0
2008-12-17 01:00:00,79.455,79.59,79.45,79.51,1707800000.0
2008-12-17 01:15:00,79.51,79.56,79.35,79.435,1662800000.0
2008-12-17 01:30:00,79.44,79.46,79.26,79.355,2027577008.0
2008-12-17 01:45:00,79.35,79.45,79.135,79.17,2771200000.0
2008-12-17 02:00:00,79.16,79.37,79.075,79.325,2338899996.0
2008-12-17 02:15:00,79.32,79.385,79.215,79.345,1049800000.0
2008-12-17 02:30:00,79.345,79.395,79.3,79.32,608400000.0
2008-12-17 02:45:00,79.305,79.435,79.305,79.415,1110700000.0
2008-12-17 03:00:00,79.42,79.465,79.355,79.37,960800000.0
2008-12-17 03:15:00,79.375,79.505,79.36,79.475,544800000.0
2008-12-17 03:30:00,79.48,79.575,79.33,79.375,895400000.0
2008-12-17 03:45:00,79.395,79.515,79.22,79.39,1022600000.0
2008-12-17 04:00:00,79.395,79.575,79.365,79.39,1160600000.0
2008-12-17 04:15:00,79.39,79.565,79.39,79.545,1027000000.0
2008-12-17 04:30:00,79.55,79.625,79.48,79.605,903600000.0
2008-12-17 04:45:00,79.605,79.69,79.595,79.615,670000000.0
2008-12-17 05:00:00,79.61,79.625,79.58,79.585,342400000.0
2008-12-17 05:15:00,79.595,79.63,79.545,79.595,674800000.0
2008-12-17 05:30:00,79.595,79.595,79.42,79.42,447600000.0
2008-12-17 05:45:00,79.42,79.485,79.26,79.275,835600000.0
2008-12-17 06:00:00,79.275,79.33,79.23,79.31,873400000.0
2008-12-17 06:15:00,79.32,79.375,79.25,79.28,946400000.0
2008-12-17 06:30:00,79.28,79.455,79.215,79.39,1075200000.0
2008-12-17 06:45:00,79.395,79.59,79.27,79.385,1824800000.0
2008-12-17 07:00:00,79.385,79.42,78.99,79.13,1328000000.0
2008-12-17 07:15:00,79.125,79.365,79.12,79.345,1039600000.0
2008-12-17 07:30:00,79.35,79.385,79.24,79.28,792300000.0
2008-12-17 07:45:00,79.28,79.51,79.2,79.475,916800000.0
2008-12-17 08:00:00,79.475,79.495,79.21,79.23,955600000.0
2008-12-17 08:15:00,79.235,79.41,79.205,79.27,1332800000.0
2008-12-17 08:30:00,79.265,79.335,79.135,79.16,820200000.0
2008-12-17 08:45:00,79.165,79.29,79.165,79.195,734200000.0
2008-12-17 09:00:00,79.2,79.245,78.97,79.04,1239000000.0
2008-12-17 09:15:00,79.04,79.145,78.925,78.925,1462200000.0
2008-12-17 09:30:00,78.905,79.035,78.78,79.02,1825300000.0
2008-12-17 09:45:00,79.02,79.42,79.02,79.405,2059600000.0
2008-12-17 10:00:00,79.415,79.47,79.16,79.335,1698000000.0
2008-12-17 10:15:00,79.335,79.635,79.31,79.32,2458200000.0
2008-12-17 10:30:00,79.32,79.41,79.205,79.28,2504200000.0
2008-12-17 10:45:00,79.28,79.375,79.185,79.325,2154600000.0
2008-12-17 11:00:00,79.325,79.325,79.15,79.2,2120800000.0
2008-12-17 11:15:00,79.205,79.305,79.09,79.125,2165800000.0
2008-12-17 11:30:00,79.13,79.27,79.11,79.175,2203000000.0
2008-12-17 11:45:00,79.17,79.37,79.15,79.255,2020000000.0
2008-12-17 12:00:00,79.25,79.44,79.21,79.355,2455800000.0
2008-12-17 12:15:00,79.355,79.59,79.355,79.465,2391000000.0
2008-12-17 12:30:00,79.475,79.73,79.38,79.73,1830600000.0
2008-12-17 12:45:00,79.725,79.79,79.64,79.725,2151400000.0
2008-12-17 13:00:00,79.73,79.815,79.615,79.63,1776200000.0
2008-12-17 13:15:00,79.63,79.775,79.605,79.66,1829800000.0
2008-12-17 13:30:00,79.66,79.685,79.59,79.62,2056400000.0
2008-12-17 13:45:00,79.62,79.635,79.54,79.56,886000000.0
2008-12-17 14:00:00,79.555,79.57,79.41,79.53,1533400000.0
2008-12-17 14:15:00,79.53,79.79,79.43,79.64,1823600000.0
2008-12-17 14:30:00,79.645,79.655,79.455,79.54,2022600000.0
2008-12-17 14:45:00,79.55,79.6,79.465,79.52,1856600000.0
2008-12-17 15:00:00,79.52,79.58,79.395,79.465,1845400000.0
2008-12-17 15:15:00,79.46,79.855,79.46,79.785,2476400000.0
2008-12-17 15:30:00,79.785,79.955,79.715,79.805,2437800000.0
2008-12-17 15:45:00,79.8,79.975,79.67,79.97,2243400000.0
2008-12-17 16:00:00,79.98,80.015,79.835,79.985,2298400000.0
2008-12-17 16:15:00,79.99,80.17,79.94,79.97,2464900000.0
2008-12-17 16:30:00,79.97,80.755,79.945,80.5,3025400000.0
2008-12-17 16:45:00,80.48,80.675,80.375,80.595,2703700000.0
2008-12-17 17:00:00,80.595,81.195,80.43,81.035,2890400000.0
2008-12-17 17:15:00,81.035,81.035,80.42,80.595,2650900000.0
2008-12-17 17:30:00,80.595,80.79,80.505,80.77,3180400000.0
2008-12-17 17:45:00,80.775,81.025,80.65,81.02,2650200000.0
2008-12-17 18:00:00,81.025,81.035,80.775,80.94,2596200000.0
2008-12-17 18:15:00,80.94,80.955,80.66,80.73,2988000000.0
2008-12-17 18:30:00,80.73,80.97,80.725,80.84,2619800000.0
2008-12-17 18:45:00,80.845,81.005,80.795,80.95,2443200000.0
2008-12-17 19:00:00,80.955,81.375,80.955,81.28,2328500000.0
2008-12-17 19:15:00,81.295,81.515,81.22,81.32,2119800000.0
2008-12-17 19:30:00,81.3,81.44,81.03,81.045,1977500000.0
2008-12-17 19:45:00,81.045,81.22,80.97,81.195,1613200000.0
2008-12-17 20:00:00,81.195,81.335,80.995,81.255,1746000000.0
2008-12-17 20:15:00,81.26,81.265,81.04,81.23,1888600000.0
2008-12-17 20:30:00,81.24,81.725,81.235,81.515,1797400000.0
2008-12-17 20:45:00,81.515,81.605,81.365,81.42,1406600000.0
2008-12-17 21:00:00,81.425,81.575,81.375,81.485,1630000000.0
2008-12-17 21:15:00,81.48,81.635,81.4,81.43,1266200000.0
2008-12-17 21:30:00,81.415,81.47,81.265,81.39,1929400000.0
2008-12-17 21:45:00,81.39,81.605,81.34,81.585,1632200000.0
2008-12-17 22:00:00,81.585,81.6,81.35,81.44,1638400000.0
2008-12-17 22:15:00,81.435,81.615,81.375,81.42,1809400000.0
2008-12-17 22:30:00,81.425,81.465,81.195,81.435,1508300000.0
2008-12-17 22:45:00,81.435,81.55,81.315,81.325,1459700000.0
2008-12-17 23:00:00,81.33,81.515,81.315,81.42,888600000.0
2008-12-17 23:15:00,81.42,81.48,81.355,81.38,763800000.0
2008-12-17 23:30:00,81.38,81.425,81.265,81.345,756400000.0
2008-12-17 23:45:00,81.33,81.395,81.265,81.36,583400000.0
2008-12-18 00:00:00,81.36,81.485,81.31,81.425,356800000.0
2008-12-18 00:15:00,81.43,81.505,81.425,81.453,429000000.0
2008-12-18 00:30:00,81.46,81.53,81.42,81.47,439200000.0
2008-12-18 00:45:00,81.47,81.47,81.3,81.365,345400000.0
2008-12-18 01:00:00,81.365,81.54,81.255,81.385,675600000.0
2008-12-18 01:15:00,81.385,81.46,81.305,81.32,398400000.0
2008-12-18 01:30:00,81.32,81.365,81.28,81.34,684800000.0
2008-12-18 01:45:00,81.355,81.355,81.21,81.255,470600000.0
2008-12-18 02:00:00,81.255,81.345,81.215,81.325,630600000.0
2008-12-18 02:15:00,81.325,81.425,81.245,81.415,752400000.0
2008-12-18 02:30:00,81.415,81.735,81.41,81.61,1011200000.0
2008-12-18 02:45:00,81.62,81.635,81.38,81.54,840300000.0
2008-12-18 03:00:00,81.535,81.8,81.5,81.66,1479400000.0
2008-12-18 03:15:00,81.655,81.725,81.58,81.675,564600000.0
2008-12-18 03:30:00,81.68,81.77,81.615,81.77,571400000.0
2008-12-18 03:45:00,81.775,81.95,81.775,81.905,730000000.0
2008-12-18 04:00:00,81.895,81.935,81.675,81.745,728600000.0
2008-12-18 04:15:00,81.745,81.85,81.735,81.845,571400000.0
2008-12-18 04:30:00,81.84,81.845,81.765,81.825,443400000.0
2008-12-18 04:45:00,81.825,81.85,81.745,81.775,386600000.0
2008-12-18 05:00:00,81.77,81.85,81.754,81.825,415800000.0
2008-12-18 05:15:00,81.825,81.875,81.67,81.73,793800000.0
2008-12-18 05:30:00,81.73,81.835,81.65,81.65,736400000.0
2008-12-18 05:45:00,81.65,81.735,81.595,81.655,610400000.0
2008-12-18 06:00:00,81.66,81.84,81.65,81.84,474200000.0
2008-12-18 06:15:00,81.85,81.905,81.775,81.8,739200000.0
2008-12-18 06:30:00,81.795,81.91,81.795,81.9,500800000.0
2008-12-18 06:45:00,81.9,81.955,81.9,81.915,773200000.0
2008-12-18 07:00:00,81.91,81.97,81.9,81.9,459200000.0
2008-12-18 07:15:00,81.905,82.37,81.9,82.35,1324200000.0
2008-12-18 07:30:00,82.35,82.4,82.245,82.335,1101000000.0
2008-12-18 07:45:00,82.335,82.375,82.2,82.27,820400000.0
2008-12-18 08:00:00,82.27,82.285,82.045,82.105,1124900000.0
2008-12-18 08:15:00,82.105,82.505,82.015,82.35,1668600000.0
2008-12-18 08:30:00,82.35,82.38,82.07,82.115,1527600000.0
2008-12-18 08:45:00,82.125,82.155,81.985,82.065,1297200000.0
2008-12-18 09:00:00,82.055,82.095,81.855,81.985,1319400000.0
2008-12-18 09:15:00,81.985,82.04,81.795,81.81,2105400000.0
2008-12-18 09:30:00,81.81,81.92,81.665,81.775,1272200000.0
2008-12-18 09:45:00,81.77,81.865,81.62,81.695,1767300000.0
2008-12-18 10:00:00,81.69,81.78,81.57,81.695,2333400000.0
2008-12-18 10:15:00,81.71,81.96,81.66,81.96,2236600000.0
2008-12-18 10:30:00,81.965,82.055,81.825,82.055,2170800000.0
2008-12-18 10:45:00,82.06,82.545,82.06,82.525,2568200000.0
2008-12-18 11:00:00,82.555,82.945,82.345,82.745,2748000000.0
2008-12-18 11:15:00,82.735,83.1,82.71,83.05,3026800000.0
2008-12-18 11:30:00,83.04,84.855,83.025,84.445,3024600000.0
2008-12-18 11:45:00,84.455,85.47,84.29,84.33,2624500000.0
2008-12-18 12:00:00,84.335,84.44,84.18,84.205,2121000000.0
2008-12-18 12:15:00,84.2,84.375,84.07,84.29,1999800000.0
2008-12-18 12:30:00,84.28,84.365,84.01,84.155,1993600000.0
2008-12-18 12:45:00,84.16,84.405,84.005,84.34,2309200000.0
2008-12-18 13:00:00,84.34,84.5,84.305,84.41,1593800000.0
2008-12-18 13:15:00,84.39,84.44,84.085,84.17,1787800000.0
2008-12-18 13:30:00,84.175,84.29,84.075,84.155,1995600000.0
2008-12-18 13:45:00,84.15,84.445,84.135,84.385,1879600000.0
2008-12-18 14:00:00,84.39,84.45,84.29,84.32,1683200000.0
2008-12-18 14:15:00,84.315,84.665,84.25,84.395,1946200000.0
2008-12-18 14:30:00,84.39,84.49,84.015,84.05,1601600000.0
2008-12-18 14:45:00,84.045,84.275,83.985,84.07,1602600000.0
2008-12-18 15:00:00,84.065,84.155,83.815,84.045,1556000000.0
2008-12-18 15:15:00,84.05,84.495,84.05,84.395,1949600000.0
2008-12-18 15:30:00,84.405,84.455,83.92,84.02,1932800000.0
2008-12-18 15:45:00,84.02,84.055,83.72,83.86,1701400000.0
2008-12-18 16:00:00,83.855,83.855,83.49,83.73,1796400000.0
2008-12-18 16:15:00,83.735,83.77,83.32,83.62,1601200000.0
2008-12-18 16:30:00,83.615,83.62,83.34,83.34,1963800000.0
2008-12-18 16:45:00,83.345,83.345,82.735,83.17,2182400000.0
2008-12-18 17:00:00,83.17,83.62,83.135,83.4,1907400000.0
2008-12-18 17:15:00,83.4,83.8,83.355,83.62,1754200000.0
2008-12-18 17:30:00,83.62,83.8,83.49,83.665,1558200000.0
2008-12-18 17:45:00,83.665,84.195,83.65,84.125,1572200000.0
2008-12-18 18:00:00,84.11,84.11,82.955,83.0,2263500000.0
2008-12-18 18:15:00,82.98,83.475,82.835,83.475,2386200000.0
2008-12-18 18:30:00,83.475,83.67,83.195,83.275,2269200000.0
2008-12-18 18:45:00,83.295,83.41,83.09,83.33,1851400000.0
2008-12-18 19:00:00,83.33,83.37,82.905,82.975,1443600000.0
2008-12-18 19:15:00,82.99,83.27,82.695,82.8,1679600000.0
2008-12-18 19:30:00,82.805,83.105,82.785,83.06,1371800000.0
2008-12-18 19:45:00,83.05,83.05,82.855,82.92,1202400000.0
2008-12-18 20:00:00,82.93,83.07,82.745,82.79,1284000000.0
2008-12-18 20:15:00,82.79,83.04,82.65,82.98,940800000.0
2008-12-18 20:30:00,82.995,83.02,82.76,82.905,1066400000.0
2008-12-18 20:45:00,82.885,82.93,82.75,82.905,1062400000.0
2008-12-18 21:00:00,82.915,83.05,82.805,82.84,803200000.0
2008-12-18 21:15:00,82.86,83.06,82.77,82.98,929800000.0
2008-12-18 21:30:00,82.985,83.11,82.92,82.99,842000000.0
2008-12-18 21:45:00,83.0,83.125,82.905,83.125,780200000.0
2008-12-18 22:00:00,83.11,83.11,82.72,82.745,792000000.0
2008-12-18 22:15:00,82.74,82.76,82.25,82.265,1180400000.0
2008-12-18 22:30:00,82.28,82.555,82.27,82.445,1115600000.0
2008-12-18 22:45:00,82.43,82.44,82.3,82.36,712200000.0
2008-12-18 23:00:00,82.365,82.595,82.35,82.44,514954000.0
2008-12-18 23:15:00,82.42,82.585,82.42,82.56,443931000.0
2008-12-18 23:30:00,82.555,82.745,82.53,82.55,463000000.0
2008-12-18 23:45:00,82.555,82.71,82.34,82.495,605400000.0
2008-12-19 00:00:00,82.5,82.78,82.485,82.76,456000000.0
2008-12-19 00:15:00,82.765,82.775,82.64,82.72,254500000.0
2008-12-19 00:30:00,82.72,82.79,82.67,82.755,178000000.0
2008-12-19 00:45:00,82.75,82.805,82.715,82.77,98400000.0
2008-12-19 01:00:00,82.785,82.89,82.7,82.795,388300000.0
2008-12-19 01:15:00,82.795,82.855,82.545,82.725,665708000.0
2008-12-19 01:30:00,82.725,82.825,82.55,82.825,790100000.0
2008-12-19 01:45:00,82.825,82.96,82.695,82.9,843600000.0
2008-12-19 02:00:00,82.895,83.14,82.85,82.905,828654000.0
2008-12-19 02:15:00,82.91,83.01,82.875,83.0,528600000.0
2008-12-19 02:30:00,82.98,83.11,82.92,83.0,660600000.0
2008-12-19 02:45:00,83.0,83.215,82.9,82.985,1303200000.0
2008-12-19 03:00:00,83.005,83.005,82.55,82.72,1342100000.0
2008-12-19 03:15:00,82.72,82.835,82.655,82.805,961800000.0
2008-12-19 03:30:00,82.805,82.9,82.65,82.68,851000000.0
2008-12-19 03:45:00,82.675,82.825,82.675,82.71,927200000.0
2008-12-19 04:00:00,82.715,82.925,82.655,82.695,736600000.0
2008-12-19 04:15:00,82.685,82.755,82.58,82.605,450000000.0
2008-12-19 04:30:00,82.595,82.785,82.595,82.735,461000000.0
2008-12-19 04:45:00,82.74,82.86,82.71,82.76,606600000.0
2008-12-19 05:00:00,82.765,82.805,82.73,82.785,611600000.0
2008-12-19 05:15:00,82.78,82.81,82.765,82.795,409600000.0
2008-12-19 05:30:00,82.8,82.82,82.69,82.745,524200000.0
2008-12-19 05:45:00,82.75,82.81,82.735,82.77,479600000.0
2008-12-19 06:00:00,82.77,82.96,82.77,82.895,332200000.0
2008-12-19 06:15:00,82.89,82.92,82.64,82.76,436608000.0
2008-12-19 06:30:00,82.765,82.91,82.765,82.845,749000000.0
2008-12-19 06:45:00,82.845,82.885,82.79,82.85,416400000.0
2008-12-19 07:00:00,82.85,83.27,82.84,83.115,1411500000.0
2008-12-19 07:15:00,83.125,83.285,82.91,82.97,949600000.0
2008-12-19 07:30:00,82.97,83.03,82.595,82.63,1529200000.0
2008-12-19 07:45:00,82.63,82.78,82.465,82.7,833800000.0
2008-12-19 08:00:00,82.685,82.855,82.625,82.78,474400000.0
2008-12-19 08:15:00,82.775,82.84,82.575,82.575,619000000.0
2008-12-19 08:30:00,82.57,82.58,82.315,82.425,1374600000.0
2008-12-19 08:45:00,82.425,82.67,82.365,82.505,1100400000.0
2008-12-19 09:00:00,82.51,82.795,82.505,82.655,1146200000.0
2008-12-19 09:15:00,82.645,82.705,82.475,82.635,1261600000.0
2008-12-19 09:30:00,82.65,82.685,82.305,82.375,1874600000.0
2008-12-19 09:45:00,82.39,82.48,82.22,82.46,2120000000.0
2008-12-19 10:00:00,82.46,82.46,81.915,81.96,2147000000.0
2008-12-19 10:15:00,81.975,82.015,81.8,81.95,1996200000.0
2008-12-19 10:30:00,81.95,81.975,81.84,81.855,2033000000.0
2008-12-19 10:45:00,81.845,81.845,80.97,80.97,3047400000.0
2008-12-19 11:00:00,80.97,81.05,80.39,80.755,2982000000.0
2008-12-19 11:15:00,80.75,81.01,80.72,80.93,2626800000.0
2008-12-19 11:30:00,80.935,81.205,80.72,81.11,2529400000.0
2008-12-19 11:45:00,81.105,81.26,80.965,80.975,2436600000.0
2008-12-19 12:00:00,80.97,81.075,80.77,80.945,2292000000.0
2008-12-19 12:15:00,80.935,80.985,80.675,80.885,2355600000.0
2008-12-19 12:30:00,80.88,80.89,80.69,80.725,2003400000.0
2008-12-19 12:45:00,80.725,80.915,80.68,80.91,1711400000.0
2008-12-19 13:00:00,80.9,80.92,80.68,80.805,1750600000.0
2008-12-19 13:15:00,80.805,80.825,80.64,80.82,1700800000.0
2008-12-19 13:30:00,80.815,80.89,80.74,80.815,1413200000.0
2008-12-19 13:45:00,80.81,81.055,80.775,81.055,1832000000.0
2008-12-19 14:00:00,81.075,81.115,80.72,81.015,2951700000.0
2008-12-19 14:15:00,81.005,81.075,80.865,81.005,1523900000.0
2008-12-19 14:30:00,80.995,81.03,80.85,80.88,881600000.0
2008-12-19 14:45:00,80.88,80.935,80.705,80.84,1707600000.0
2008-12-19 15:00:00,80.85,80.885,80.635,80.705,1408400000.0
2008-12-19 15:15:00,80.69,80.785,80.43,80.47,2009000000.0
2008-12-19 15:30:00,80.475,80.715,80.42,80.71,1837200000.0
2008-12-19 15:45:00,80.71,81.09,80.595,80.79,2458500000.0
2008-12-19 16:00:00,80.79,80.93,80.75,80.76,2392600000.0
2008-12-19 16:15:00,80.76,80.985,80.76,80.87,1620600000.0
2008-12-19 16:30:00,80.865,80.92,80.655,80.835,1712500000.0
2008-12-19 16:45:00,80.83,80.955,80.215,80.4,2449400000.0
2008-12-19 17:00:00,80.395,80.74,80.29,80.71,2210900000.0
2008-12-19 17:15:00,80.71,80.72,80.555,80.62,1713400000.0
2008-12-19 17:30:00,80.63,80.74,80.57,80.715,1767800000.0
2008-12-19 17:45:00,80.71,80.885,80.515,80.765,2173400000.0
2008-12-19 18:00:00,80.77,80.79,80.41,80.495,1769400000.0
2008-12-19 18:15:00,80.5,80.695,80.415,80.605,2031400000.0
2008-12-19 18:30:00,80.605,80.69,80.505,80.685,2453400000.0
2008-12-19 18:45:00,80.685,80.725,80.465,80.54,1877300000.0
2008-12-19 19:00:00,80.54,80.735,80.47,80.615,1491200000.0
2008-12-19 19:15:00,80.61,80.7,80.545,80.63,946300000.0
2008-12-19 19:30:00,80.63,80.825,80.565,80.725,1180200000.0
2008-12-19 19:45:00,80.725,80.83,80.435,80.83,1236500000.0
2008-12-19 20:00:00,80.81,80.835,80.625,80.76,1372600000.0
2008-12-19 20:15:00,80.745,80.81,80.66,80.705,741400000.0
2008-12-19 20:30:00,80.705,80.74,80.575,80.625,1237800000.0
2008-12-19 20:45:00,80.625,80.81,80.54,80.795,1518800000.0
2008-12-19 21:00:00,80.795,80.835,80.62,80.825,1302400000.0
2008-12-19 21:15:00,80.825,80.9,80.695,80.78,991700000.0
2008-12-19 21:30:00,80.775,80.84,80.715,80.73,734400000.0
2008-12-19 21:45:00,80.735,80.755,80.67,80.73,813000000.0
2008-12-19 22:00:00,80.725,80.825,80.71,80.755,691400000.0
2008-12-19 22:15:00,80.765,80.765,80.525,80.545,1274600000.0
2008-12-19 22:30:00,80.545,80.72,80.505,80.7,690600000.0
2008-12-19 22:45:00,80.7,80.73,80.54,80.725,725700000.0
2008-12-19 23:00:00,80.73,80.835,80.57,80.81,513600000.0
2008-12-19 23:15:00,80.82,80.88,80.77,80.86,525000000.0
2008-12-19 23:30:00,80.855,80.98,80.82,80.85,391100000.0
2008-12-19 23:45:00,80.875,81.075,80.785,80.875,402400000.0
2008-12-22 00:00:00,80.88,80.88,80.65,80.78,131600000.0
2008-12-22 00:15:00,80.725,80.845,80.725,80.84,280000000.0
2008-12-22 00:30:00,80.827,80.92,80.74,80.75,154800000.0
2008-12-22 00:45:00,80.765,80.83,80.745,80.83,94400000.0
2008-12-22 01:00:00,80.825,80.84,80.77,80.83,258400000.0
2008-12-22 01:15:00,80.82,80.965,80.805,80.965,166400000.0
2008-12-22 01:30:00,80.895,81.03,80.895,80.98,222800000.0
2008-12-22 01:45:00,80.985,81.155,80.95,81.09,626400000.0
2008-12-22 02:00:00,81.09,81.38,81.09,81.34,1476600000.0
2008-12-22 02:15:00,81.34,81.82,81.275,81.73,1185600000.0
2008-12-22 02:30:00,81.73,81.85,81.691,81.722,609000000.0
2008-12-22 02:45:00,81.76,81.885,81.725,81.8,977800000.0
2008-12-22 03:00:00,81.82,81.89,81.8,81.855,892200000.0
2008-12-22 03:15:00,81.855,81.855,81.485,81.68,997900000.0
2008-12-22 03:30:00,81.685,81.7,81.62,81.63,375200000.0
2008-12-22 03:45:00,81.63,81.64,81.6,81.61,249600000.0
2008-12-22 04:00:00,81.61,81.63,81.5,81.6,473600000.0
2008-12-22 04:15:00,81.6,81.81,81.6,81.71,803400000.0
2008-12-22 04:30:00,81.71,81.755,81.535,81.63,585200000.0
2008-12-22 04:45:00,81.625,81.68,81.54,81.645,926800000.0
2008-12-22 05:00:00,81.66,81.68,81.55,81.595,826800000.0
2008-12-22 05:15:00,81.59,81.73,81.555,81.625,798800000.0
2008-12-22 05:30:00,81.625,81.725,81.595,81.69,651400000.0
2008-12-22 05:45:00,81.69,81.72,81.645,81.71,521200000.0
2008-12-22 06:00:00,81.71,81.81,81.71,81.735,733000000.0
2008-12-22 06:15:00,81.74,81.745,81.57,81.665,743200000.0
2008-12-22 06:30:00,81.66,81.735,81.56,81.635,678300000.0
2008-12-22 06:45:00,81.63,81.665,81.535,81.59,503500000.0
2008-12-22 07:00:00,81.605,81.615,81.515,81.595,298200000.0
2008-12-22 07:15:00,81.595,81.735,81.595,81.71,673400000.0
2008-12-22 07:30:00,81.71,81.755,81.585,81.73,847400000.0
2008-12-22 07:45:00,81.725,81.86,81.715,81.825,516200000.0
2008-12-22 08:00:00,81.82,81.855,81.735,81.74,588800000.0
2008-12-22 08:15:00,81.745,81.84,81.745,81.76,634800000.0
2008-12-22 08:30:00,81.755,81.835,81.745,81.77,362000000.0
2008-12-22 08:45:00,81.77,81.82,81.755,81.775,517800000.0
2008-12-22 09:00:00,81.775,81.85,81.755,81.8,899800000.0
2008-12-22 09:15:00,81.8,82.005,81.705,81.94,1264800000.0
2008-12-22 09:30:00,81.94,82.2,81.895,82.15,2745100000.0
2008-12-22 09:45:00,82.145,82.235,81.975,82.055,2080200000.0
2008-12-22 10:00:00,82.055,82.16,81.985,82.13,1991000000.0
2008-12-22 10:15:00,82.125,82.155,81.965,82.12,1988000000.0
2008-12-22 10:30:00,82.115,82.14,81.905,81.91,1509400000.0
2008-12-22 10:45:00,81.91,82.0,81.875,81.895,1471600000.0
2008-12-22 11:00:00,81.9,82.0,81.875,81.925,1865600000.0
2008-12-22 11:15:00,81.925,82.06,81.885,82.025,1668600000.0
2008-12-22 11:30:00,82.02,82.185,82.01,82.165,1968000000.0
2008-12-22 11:45:00,82.165,82.375,82.12,82.345,1812800000.0
2008-12-22 12:00:00,82.355,82.355,82.09,82.12,1555600000.0
2008-12-22 12:15:00,82.125,82.195,81.945,82.0,1757400000.0
2008-12-22 12:30:00,82.005,82.14,81.77,82.13,1486200000.0
2008-12-22 12:45:00,82.13,82.23,81.85,81.945,1666600000.0
2008-12-22 13:00:00,81.945,82.09,81.905,82.02,1560800000.0
2008-12-22 13:15:00,82.05,82.05,81.86,81.92,1194000000.0
2008-12-22 13:30:00,81.92,82.055,81.485,82.0,2478600000.0
2008-12-22 13:45:00,81.995,81.995,81.73,81.83,1406400000.0
2008-12-22 14:00:00,81.84,81.935,81.6,81.705,1585000000.0
2008-12-22 14:15:00,81.72,81.89,81.625,81.88,1739900000.0
2008-12-22 14:30:00,81.89,82.07,81.855,81.965,1899200000.0
2008-12-22 14:45:00,81.965,82.015,81.85,81.85,1448200000.0
2008-12-22 15:00:00,81.845,81.955,81.685,81.75,1708600000.0
2008-12-22 15:15:00,81.745,81.885,81.685,81.825,1899600000.0
2008-12-22 15:30:00,81.83,81.935,81.72,81.74,2214000000.0
2008-12-22 15:45:00,81.74,81.9,81.65,81.765,2438600000.0
2008-12-22 16:00:00,81.76,81.845,81.725,81.795,2114600000.0
2008-12-22 16:15:00,81.795,81.82,81.675,81.775,1616800000.0
2008-12-22 16:30:00,81.765,81.86,81.75,81.765,1491200000.0
2008-12-22 16:45:00,81.765,81.95,81.755,81.945,1766400000.0
2008-12-22 17:00:00,81.94,82.02,81.585,81.82,2483200000.0
2008-12-22 17:15:00,81.82,81.975,81.795,81.905,2078800000.0
2008-12-22 17:30:00,81.9,82.07,81.885,82.03,1994800000.0
2008-12-22 17:45:00,82.035,82.325,81.895,82.315,2039600000.0
2008-12-22 18:00:00,82.31,82.38,82.075,82.35,2791600000.0
2008-12-22 18:15:00,82.355,82.37,81.95,82.185,2463200000.0
2008-12-22 18:30:00,82.185,82.315,81.995,82.17,2245000000.0
2008-12-22 18:45:00,82.17,82.35,82.1,82.235,1926000000.0
2008-12-22 19:00:00,82.24,82.275,82.155,82.25,1252800000.0
2008-12-22 19:15:00,82.265,82.37,82.21,82.26,840000000.0
2008-12-22 19:30:00,82.26,82.49,82.25,82.43,1020200000.0
2008-12-22 19:45:00,82.435,82.64,82.43,82.52,1168400000.0
2008-12-22 20:00:00,82.525,82.56,82.465,82.505,790000000.0
2008-12-22 20:15:00,82.505,82.535,82.37,82.46,880400000.0
2008-12-22 20:30:00,82.46,82.515,82.37,82.435,863300000.0
2008-12-22 20:45:00,82.44,82.52,82.42,82.465,1103700000.0
2008-12-22 21:00:00,82.465,82.565,82.405,82.45,1230000000.0
2008-12-22 21:15:00,82.45,82.56,82.41,82.48,1735800000.0
2008-12-22 21:30:00,82.48,82.575,82.445,82.46,1071200000.0
2008-12-22 21:45:00,82.465,82.525,82.455,82.485,908800000.0
2008-12-22 22:00:00,82.49,82.515,82.335,82.35,853200000.0
2008-12-22 22:15:00,82.355,82.455,82.335,82.4,945600000.0
2008-12-22 22:30:00,82.4,82.42,82.325,82.38,936400000.0
2008-12-22 22:45:00,82.385,82.43,82.32,82.355,638200000.0
2008-12-22 23:00:00,82.36,82.44,82.325,82.395,469600000.0
2008-12-22 23:15:00,82.395,82.49,82.33,82.39,458200000.0
2008-12-22 23:30:00,82.375,82.505,82.37,82.455,598800000.0
2008-12-22 23:45:00,82.45,82.575,82.42,82.485,650600000.0
2008-12-23 00:00:00,82.465,82.565,82.379,82.48,168400000.0
2008-12-23 00:15:00,82.475,82.71,82.35,82.675,243100000.0
2008-12-23 00:30:00,82.67,82.685,82.59,82.645,131400000.0
2008-12-23 00:45:00,82.64,82.65,82.43,82.595,170200000.0
2008-12-23 01:00:00,82.595,82.595,82.374,82.48,145000000.0
2008-12-23 01:15:00,82.475,82.52,82.445,82.515,98000000.0
2008-12-23 01:30:00,82.51,82.54,82.344,82.455,334400000.0
2008-12-23 01:45:00,82.455,82.455,82.328,82.333,266200000.0
2008-12-23 02:00:00,82.337,82.449,82.302,82.401,411200000.0
2008-12-23 02:15:00,82.403,82.425,82.319,82.401,387400000.0
2008-12-23 02:30:00,82.402,82.411,82.301,82.4,370600000.0
2008-12-23 02:45:00,82.4,82.465,82.34,82.455,193200000.0
2008-12-23 03:00:00,82.445,82.495,82.4,82.4,401000000.0
2008-12-23 03:15:00,82.41,82.445,82.365,82.39,343600000.0
2008-12-23 03:30:00,82.39,82.48,82.33,82.389,298000000.0
2008-12-23 03:45:00,82.45,82.595,82.445,82.585,570400000.0
2008-12-23 04:00:00,82.59,82.595,82.455,82.515,436000000.0
2008-12-23 04:15:00,82.515,82.57,82.5,82.545,518400000.0
2008-12-23 04:30:00,82.545,82.57,82.51,82.525,458400000.0
2008-12-23 04:45:00,82.52,82.615,82.515,82.59,389800000.0
2008-12-23 05:00:00,82.59,82.645,82.55,82.62,426800000.0
2008-12-23 05:15:00,82.625,82.665,82.55,82.64,407600000.0
2008-12-23 05:30:00,82.635,82.685,82.58,82.645,537600000.0
2008-12-23 05:45:00,82.645,82.67,82.55,82.61,618000000.0
2008-12-23 06:00:00,82.615,82.665,82.61,82.615,362400000.0
2008-12-23 06:15:00,82.61,82.625,82.55,82.57,307400000.0
2008-12-23 06:30:00,82.57,82.615,82.535,82.565,242400000.0
2008-12-23 06:45:00,82.56,82.59,82.515,82.53,244400000.0
2008-12-23 07:00:00,82.53,82.6,82.495,82.57,284800000.0
2008-12-23 07:15:00,82.57,82.595,82.525,82.53,194000000.0
2008-12-23 07:30:00,82.53,82.53,82.48,82.485,318800000.0
2008-12-23 07:45:00,82.48,82.58,82.48,82.565,220000000.0
2008-12-23 08:00:00,82.532,82.61,82.485,82.6,417200000.0
2008-12-23 08:15:00,82.6,82.685,82.57,82.62,388200000.0
2008-12-23 08:30:00,82.61,82.765,82.605,82.645,407400000.0
2008-12-23 08:45:00,82.62,82.66,82.41,82.53,651200000.0
2008-12-23 09:00:00,82.525,82.595,82.505,82.505,704600000.0
2008-12-23 09:15:00,82.515,82.665,82.435,82.475,1252400000.0
2008-12-23 09:30:00,82.465,82.655,82.455,82.62,1022600000.0
2008-12-23 09:45:00,82.62,82.69,82.53,82.69,1455800000.0
2008-12-23 10:00:00,82.71,82.775,82.58,82.595,929200000.0
2008-12-23 10:15:00,82.59,82.635,82.51,82.515,1025600000.0
2008-12-23 10:30:00,82.52,82.575,82.34,82.465,1222800000.0
2008-12-23 10:45:00,82.465,82.605,82.405,82.48,1815400000.0
2008-12-23 11:00:00,82.485,82.575,82.43,82.495,1536600000.0
2008-12-23 11:15:00,82.5,82.64,82.44,82.625,1262800000.0
2008-12-23 11:30:00,82.63,82.685,82.54,82.59,852600000.0
2008-12-23 11:45:00,82.59,82.645,82.475,82.52,1451200000.0
2008-12-23 12:00:00,82.515,82.61,82.485,82.585,1773400000.0
2008-12-23 12:15:00,82.585,82.715,82.565,82.645,1131800000.0
2008-12-23 12:30:00,82.64,82.765,82.55,82.6,1410600000.0
2008-12-23 12:45:00,82.6,82.735,82.59,82.715,1209600000.0
2008-12-23 13:00:00,82.72,82.81,82.695,82.76,987200000.0
2008-12-23 13:15:00,82.76,82.76,82.635,82.705,870800000.0
2008-12-23 13:30:00,82.7,82.79,82.645,82.7,1182200000.0
2008-12-23 13:45:00,82.705,82.735,82.655,82.715,879200000.0
2008-12-23 14:00:00,82.715,82.815,82.715,82.795,1013000000.0
2008-12-23 14:15:00,82.795,82.84,82.74,82.84,1188000000.0
2008-12-23 14:30:00,82.835,82.955,82.8,82.93,1396000000.0
2008-12-23 14:45:00,82.925,83.015,82.805,82.82,1068800000.0
2008-12-23 15:00:00,82.82,83.03,82.785,82.985,1472200000.0
2008-12-23 15:15:00,82.98,83.085,82.94,82.99,1654400000.0
2008-12-23 15:30:00,82.99,83.085,82.97,83.07,1336800000.0
2008-12-23 15:45:00,83.075,83.18,83.01,83.115,1473800000.0
2008-12-23 16:00:00,83.125,83.145,83.0,83.08,1376400000.0
2008-12-23 16:15:00,83.08,83.275,82.99,83.265,852400000.0
2008-12-23 16:30:00,83.255,83.3,83.005,83.115,1388000000.0
2008-12-23 16:45:00,83.105,83.335,83.075,83.225,1323800000.0
2008-12-23 17:00:00,83.22,83.3,83.09,83.155,1154000000.0
2008-12-23 17:15:00,83.155,83.295,83.06,83.29,1186700000.0
2008-12-23 17:30:00,83.295,83.35,83.225,83.24,1347000000.0
2008-12-23 17:45:00,83.245,83.435,83.23,83.395,1635000000.0
2008-12-23 18:00:00,83.39,83.51,83.225,83.27,1343600000.0
2008-12-23 18:15:00,83.27,83.46,83.135,83.425,1166400000.0
2008-12-23 18:30:00,83.415,83.475,83.345,83.41,1111400000.0
2008-12-23 18:45:00,83.41,83.48,83.36,83.395,1118600000.0
2008-12-23 19:00:00,83.395,83.445,83.305,83.335,1364800000.0
2008-12-23 19:15:00,83.34,83.465,83.325,83.44,858100000.0
2008-12-23 19:30:00,83.45,83.49,83.365,83.375,657100000.0
2008-12-23 19:45:00,83.375,83.535,83.34,83.505,821400000.0
2008-12-23 20:00:00,83.505,83.54,83.39,83.465,609200000.0
2008-12-23 20:15:00,83.47,83.5,83.385,83.405,582200000.0
2008-12-23 20:30:00,83.405,83.46,83.355,83.405,764800000.0
2008-12-23 20:45:00,83.415,83.505,83.371,83.49,500800000.0
2008-12-23 21:00:00,83.495,83.54,83.42,83.475,588500000.0
2008-12-23 21:15:00,83.49,83.5,83.385,83.41,442800000.0
2008-12-23 21:30:00,83.41,83.515,83.375,83.49,1026000000.0
2008-12-23 21:45:00,83.485,83.525,83.38,83.385,605600000.0
2008-12-23 22:00:00,83.385,83.56,83.38,83.555,1050200000.0
2008-12-23 22:15:00,83.55,83.605,83.46,83.515,1044800000.0
2008-12-23 22:30:00,83.525,83.555,83.47,83.515,874400000.0
2008-12-23 22:45:00,83.505,83.57,83.41,83.43,809000000.0
2008-12-23 23:00:00,83.43,83.515,83.42,83.485,507400000.0
2008-12-23 23:15:00,83.49,83.63,83.49,83.6,325200000.0
2008-12-23 23:30:00,83.605,83.62,83.47,83.54,517200001.0
2008-12-23 23:45:00,83.54,83.56,83.51,83.515,263800000.0
2008-12-24 00:00:00,83.52,83.635,83.415,83.48,160800000.0
2008-12-24 00:15:00,83.48,83.55,83.47,83.545,153800000.0
2008-12-24 00:30:00,83.55,83.575,83.48,83.53,252800000.0
2008-12-24 00:45:00,83.525,83.59,83.385,83.515,352200000.0
2008-12-24 01:00:00,83.515,83.565,83.445,83.48,271200000.0
2008-12-24 01:15:00,83.495,83.545,83.475,83.485,182400000.0
2008-12-24 01:30:00,83.48,83.505,83.41,83.48,460400000.0
2008-12-24 01:45:00,83.47,83.53,83.47,83.48,379600000.0
2008-12-24 02:00:00,83.48,83.53,83.465,83.52,696400000.0
2008-12-24 02:15:00,83.525,83.58,83.47,83.52,344800000.0
2008-12-24 02:30:00,83.515,83.53,83.464,83.49,687800000.0
2008-12-24 02:45:00,83.49,83.5,83.345,83.41,1408600000.0
2008-12-24 03:00:00,83.405,83.43,83.33,83.385,585200000.0
2008-12-24 03:15:00,83.385,83.43,83.295,83.315,616400000.0
2008-12-24 03:30:00,83.335,83.43,83.215,83.395,689800000.0
2008-12-24 03:45:00,83.385,83.395,83.18,83.26,1007600000.0
2008-12-24 04:00:00,83.265,83.315,83.205,83.28,751600000.0
2008-12-24 04:15:00,83.28,83.33,83.16,83.325,618400000.0
2008-12-24 04:30:00,83.325,83.34,83.225,83.3,583600000.0
2008-12-24 04:45:00,83.3,83.3,83.23,83.265,299200000.0
2008-12-24 05:00:00,83.26,83.27,83.155,83.2,289600000.0
2008-12-24 05:15:00,83.205,83.22,83.16,83.19,185200000.0
2008-12-24 05:30:00,83.19,83.25,83.17,83.235,312800000.0
2008-12-24 05:45:00,83.24,83.26,83.2,83.22,442400000.0
2008-12-24 06:00:00,83.22,83.315,83.165,83.305,370400000.0
2008-12-24 06:15:00,83.305,83.36,83.255,83.305,482600000.0
2008-12-24 06:30:00,83.3,83.35,83.155,83.18,575600000.0
2008-12-24 06:45:00,83.185,83.195,83.14,83.15,337600000.0
2008-12-24 07:00:00,83.15,83.17,83.09,83.09,349000000.0
2008-12-24 07:15:00,83.095,83.18,83.01,83.16,788800000.0
2008-12-24 07:30:00,83.155,83.215,83.04,83.145,473200000.0
2008-12-24 07:45:00,83.15,83.255,83.1,83.165,449000000.0
2008-12-24 08:00:00,83.17,83.25,83.1,83.235,478000000.0
2008-12-24 08:15:00,83.245,83.28,83.18,83.26,655500000.0
2008-12-24 08:30:00,83.255,83.345,83.18,83.19,1056800000.0
2008-12-24 08:45:00,83.19,83.33,83.16,83.215,416000000.0
2008-12-24 09:00:00,83.21,83.325,83.21,83.285,467500000.0
2008-12-24 09:15:00,83.28,83.305,83.19,83.26,424200000.0
2008-12-24 09:30:00,83.255,83.29,83.18,83.275,1080000000.0
2008-12-24 09:45:00,83.28,83.325,83.22,83.24,909700000.0
2008-12-24 10:00:00,83.26,83.325,83.195,83.25,1107800000.0
2008-12-24 10:15:00,83.25,83.66,83.25,83.56,1247200000.0
2008-12-24 10:30:00,83.555,83.62,83.485,83.505,1295000000.0
2008-12-24 10:45:00,83.515,83.595,83.43,83.575,1287800000.0
2008-12-24 11:00:00,83.57,83.585,83.435,83.52,1146400000.0
2008-12-24 11:15:00,83.52,83.7,83.5,83.665,1581600000.0
2008-12-24 11:30:00,83.67,83.675,83.55,83.63,849400000.0
2008-12-24 11:45:00,83.63,83.725,83.585,83.655,1226800000.0
2008-12-24 12:00:00,83.655,83.73,83.555,83.615,1116400000.0
2008-12-24 12:15:00,83.625,83.82,83.56,83.65,1032600000.0
2008-12-24 12:30:00,83.645,83.735,83.645,83.66,683400000.0
2008-12-24 12:45:00,83.66,83.85,83.635,83.805,1166000000.0
2008-12-24 13:00:00,83.805,83.825,83.675,83.78,1135600000.0
2008-12-24 13:15:00,83.8,83.85,83.73,83.835,955000000.0
2008-12-24 13:30:00,83.84,84.065,83.795,83.915,1011800000.0
2008-12-24 13:45:00,83.915,84.22,83.835,84.115,1374000000.0
2008-12-24 14:00:00,84.12,84.205,84.065,84.125,1101600000.0
2008-12-24 14:15:00,84.125,84.29,84.06,84.245,1214200000.0
2008-12-24 14:30:00,84.24,84.265,83.99,84.1,1137200000.0
2008-12-24 14:45:00,84.1,84.21,84.1,84.195,341400000.0
2008-12-24 15:00:00,84.195,84.225,84.115,84.165,612400000.0
2008-12-24 15:15:00,84.165,84.185,84.1,84.15,1373600000.0
2008-12-24 15:30:00,84.15,84.195,84.015,84.155,1118000000.0
2008-12-24 15:45:00,84.155,84.235,84.145,84.175,455600000.0
2008-12-24 16:00:00,84.18,84.32,84.165,84.285,1092800000.0
2008-12-24 16:15:00,84.28,84.315,84.22,84.23,827600000.0
2008-12-24 16:30:00,84.225,84.345,84.115,84.29,1007200000.0
2008-12-24 16:45:00,84.29,84.34,84.18,84.27,829000000.0
2008-12-24 17:00:00,84.265,84.365,84.195,84.285,897100000.0
2008-12-24 17:15:00,84.285,84.365,84.23,84.355,791600000.0
2008-12-24 17:30:00,84.345,84.39,84.305,84.325,440200000.0
2008-12-24 17:45:00,84.325,84.35,84.155,84.275,983400000.0
2008-12-24 18:00:00,84.265,84.28,84.165,84.245,605200000.0
2008-12-24 18:15:00,84.24,84.25,84.18,84.195,1143200000.0
2008-12-24 18:30:00,84.19,84.235,84.035,84.095,772600000.0
2008-12-24 18:45:00,84.1,84.18,83.98,84.01,578400000.0
2008-12-24 19:00:00,84.0,84.1,84.0,84.085,240400000.0
2008-12-24 19:15:00,84.08,84.2,84.045,84.135,452200000.0
2008-12-24 19:30:00,84.095,84.195,84.045,84.155,477800000.0
2008-12-24 19:45:00,84.14,84.15,84.035,84.1,578800000.0
2008-12-24 20:00:00,84.115,84.17,84.08,84.165,552800000.0
2008-12-24 20:15:00,84.159,84.167,84.09,84.115,122600000.0
2008-12-24 20:30:00,84.12,84.295,84.12,84.26,242400000.0
2008-12-24 20:45:00,84.26,84.3,84.205,84.29,142400000.0
2008-12-24 21:00:00,84.29,84.39,84.255,84.265,95200000.0
2008-12-24 21:15:00,84.265,84.275,84.15,84.21,103800000.0
2008-12-24 21:30:00,84.21,84.235,84.185,84.235,80000000.0
2008-12-24 21:45:00,84.235,84.235,84.025,84.135,323000000.0
2008-12-24 22:00:00,84.157,84.225,84.065,84.125,211200000.0
2008-12-24 22:15:00,84.13,84.2,84.085,84.11,51000000.0
2008-12-24 22:30:00,84.13,84.26,84.115,84.17,162800000.0
2008-12-24 22:45:00,84.095,84.18,84.08,84.08,60200000.0
2008-12-24 23:00:00,84.15,84.28,84.1,84.255,144600000.0
2008-12-24 23:15:00,84.24,84.335,84.145,84.335,79600000.0
2008-12-24 23:30:00,84.34,84.34,84.105,84.105,179200000.0
2008-12-24 23:45:00,84.18,84.243,84.105,84.243,142400000.0
2008-12-25 00:00:00,84.23,84.23,84.067,84.123,499000000.0
2008-12-25 00:15:00,84.141,84.197,84.12,84.13,283600000.0
2008-12-25 00:30:00,84.155,84.24,84.151,84.174,354600000.0
2008-12-25 00:45:00,84.177,84.231,84.166,84.205,335400000.0
2008-12-25 01:00:00,84.194,84.256,84.134,84.196,202800000.0
2008-12-25 01:15:00,84.199,84.28,84.196,84.245,107000000.0
2008-12-25 01:30:00,84.28,84.31,84.22,84.271,88800000.0
2008-12-25 01:45:00,84.263,84.317,84.224,84.294,103800000.0
2008-12-25 02:00:00,84.242,84.286,84.218,84.218,299600000.0
2008-12-25 02:15:00,84.228,84.313,84.161,84.273,304400000.0
2008-12-25 02:30:00,84.256,84.338,84.23,84.295,235800000.0
2008-12-25 02:45:00,84.285,84.31,84.105,84.179,303000000.0
2008-12-25 03:00:00,84.183,84.184,84.055,84.115,414400000.0
2008-12-25 03:15:00,84.145,84.183,84.05,84.102,326000000.0
2008-12-25 03:30:00,84.133,84.148,84.072,84.115,169000000.0
2008-12-25 03:45:00,84.138,84.281,84.059,84.164,193600000.0
2008-12-25 04:00:00,84.188,84.2,84.074,84.178,253100000.0
2008-12-25 04:15:00,84.175,84.18,84.047,84.073,340600000.0
2008-12-25 04:30:00,84.088,84.127,84.072,84.115,318000000.0
2008-12-25 04:45:00,84.121,84.165,84.09,84.153,526500000.0
2008-12-25 05:00:00,84.143,84.173,84.108,84.108,863500000.0
2008-12-25 05:15:00,84.13,84.175,84.047,84.087,908600000.0
2008-12-25 05:30:00,84.063,84.095,83.978,83.995,1064400000.0
2008-12-25 05:45:00,83.998,84.045,83.95,84.021,1073500000.0
2008-12-25 06:00:00,84.058,84.077,84.0,84.035,618500000.0
2008-12-25 06:15:00,84.045,84.057,83.962,84.025,1003400000.0
2008-12-25 06:30:00,84.029,84.038,83.958,84.018,456400000.0
2008-12-25 06:45:00,83.988,84.048,83.96,83.97,606200000.0
2008-12-25 07:00:00,83.982,84.013,83.9,83.972,477300000.0
2008-12-25 07:15:00,83.952,84.005,83.91,83.936,718900000.0
2008-12-25 07:30:00,83.927,83.965,83.897,83.948,570800000.0
2008-12-25 07:45:00,83.887,83.946,83.782,83.81,682200001.0
2008-12-25 08:00:00,83.806,83.905,83.775,83.875,798100000.0
2008-12-25 08:15:00,83.935,83.94,83.775,83.784,632700000.0
2008-12-25 08:30:00,83.765,83.845,83.737,83.767,820600000.0
2008-12-25 08:45:00,83.768,83.893,83.757,83.78,1361000000.0
2008-12-25 09:00:00,83.824,83.824,83.696,83.76,1063800000.0
2008-12-25 09:15:00,83.759,83.775,83.637,83.73,1118400000.0
2008-12-25 09:30:00,83.728,83.774,83.708,83.708,1214000001.0
2008-12-25 09:45:00,83.723,83.815,83.712,83.735,1341900000.0
2008-12-25 10:00:00,83.773,83.79,83.555,83.648,1663700000.0
2008-12-25 10:15:00,83.639,83.843,83.639,83.655,1386600000.0
2008-12-25 10:30:00,83.875,83.931,83.75,83.922,1201000000.0
2008-12-25 10:45:00,83.915,84.035,83.906,83.971,1169100000.0
2008-12-25 11:00:00,83.965,84.078,83.917,84.005,1294900000.0
2008-12-25 11:15:00,84.016,84.175,83.998,84.157,1434800000.0
2008-12-25 11:30:00,84.185,84.238,84.145,84.237,903200000.0
2008-12-25 11:45:00,84.244,84.283,84.142,84.197,1315400000.0
2008-12-25 12:00:00,84.245,84.295,84.19,84.22,1434800000.0
2008-12-25 12:15:00,84.23,84.243,84.191,84.225,1270800000.0
2008-12-25 12:30:00,84.197,84.268,84.176,84.225,1567000000.0
2008-12-25 12:45:00,84.229,84.306,84.203,84.273,1452600000.0
2008-12-25 13:00:00,84.257,84.272,84.195,84.27,1085400000.0
2008-12-25 13:15:00,84.261,84.278,84.153,84.222,1318600000.0
2008-12-25 13:30:00,84.167,84.204,84.14,84.162,1186800000.0
2008-12-25 13:45:00,84.174,84.213,84.138,84.173,1077800000.0
2008-12-25 14:00:00,84.161,84.187,84.158,84.168,948200000.0
2008-12-25 14:15:00,84.17,84.194,84.162,84.176,1243800000.0
2008-12-25 14:30:00,84.18,84.201,84.161,84.181,868600000.0
2008-12-25 14:45:00,84.173,84.188,84.155,84.173,924000000.0
2008-12-25 15:00:00,84.168,84.192,84.159,84.169,1188800000.0
2008-12-25 15:15:00,84.175,84.209,84.162,84.181,1469600000.0
2008-12-25 15:30:00,84.18,84.196,84.152,84.17,1055600000.0
2008-12-25 15:45:00,84.175,84.19,84.158,84.175,1662000000.0
2008-12-25 16:00:00,84.175,84.192,83.98,83.988,1479200000.0
2008-12-25 16:15:00,84.133,84.142,83.961,83.988,885400000.0
2008-12-25 16:30:00,83.989,84.032,83.912,83.988,1227400000.0
2008-12-25 16:45:00,83.976,84.037,83.964,84.015,1489800000.0
2008-12-25 17:00:00,84.055,84.135,84.039,84.125,1735000000.0
2008-12-25 17:15:00,84.138,84.235,84.117,84.222,1246600000.0
2008-12-25 17:30:00,84.227,84.29,84.13,84.14,1013000000.0
2008-12-25 17:45:00,84.135,84.182,84.111,84.166,918600000.0
2008-12-25 18:00:00,84.19,84.298,84.161,84.287,1489000000.0
2008-12-25 18:15:00,84.296,84.357,84.271,84.344,949400000.0
2008-12-25 18:30:00,84.347,84.457,84.34,84.447,1054000000.0
2008-12-25 18:45:00,84.46,84.577,84.382,84.56,677400000.0
2008-12-25 19:00:00,84.38,84.583,84.377,84.557,653600000.0
2008-12-25 19:15:00,84.385,84.581,84.177,84.402,429400000.0
2008-12-25 19:30:00,84.177,84.42,84.15,84.383,432000000.0
2008-12-25 19:45:00,84.185,84.537,84.127,84.327,351000000.0
2008-12-25 20:00:00,84.14,84.347,84.13,84.304,163000000.0
2008-12-25 20:15:00,84.142,84.307,84.132,84.16,281600000.0
2008-12-25 20:30:00,84.148,84.162,84.133,84.145,185400000.0
2008-12-25 20:45:00,84.14,84.161,84.13,84.133,299200000.0
2008-12-25 21:00:00,84.138,84.16,84.13,84.144,283600000.0
2008-12-25 21:15:00,84.138,84.15,84.13,84.132,228800000.0
2008-12-25 21:30:00,84.142,84.157,84.119,84.145,271200000.0
2008-12-25 21:45:00,84.145,84.165,84.138,84.157,341000000.0
2008-12-25 22:00:00,84.148,84.155,84.127,84.155,607000000.0
2008-12-25 22:15:00,84.145,84.168,84.132,84.157,537600000.0
2008-12-25 22:30:00,84.156,84.168,84.138,84.148,394000000.0
2008-12-25 22:45:00,84.142,84.17,84.141,84.165,391200000.0
2008-12-25 23:00:00,84.163,84.169,84.139,84.15,389600000.0
2008-12-25 23:15:00,84.15,84.17,83.8,84.113,420800000.0
2008-12-25 23:30:00,84.021,84.089,83.718,83.926,556400000.0
2008-12-25 23:45:00,83.77,83.896,83.648,83.789,524200000.0
2008-12-26 00:00:00,83.765,83.957,83.615,83.62,498400000.0
2008-12-26 00:15:00,83.669,83.865,83.61,83.675,162400000.0
2008-12-26 00:30:00,83.781,83.863,83.72,83.737,292400000.0
2008-12-26 00:45:00,83.72,83.81,83.685,83.785,225800000.0
2008-12-26 01:00:00,83.665,83.925,83.665,83.868,94800000.0
2008-12-26 01:15:00,83.877,83.9,83.73,83.74,180800000.0
2008-12-26 01:30:00,83.74,83.915,83.7,83.83,208400000.0
2008-12-26 01:45:00,83.875,83.955,83.8,83.955,174600000.0
2008-12-26 02:00:00,83.95,84.11,83.89,84.09,1060600000.0
2008-12-26 02:15:00,84.09,84.215,84.075,84.21,1036000000.0
2008-12-26 02:30:00,84.21,84.25,84.105,84.19,1615800000.0
2008-12-26 02:45:00,84.2,84.32,84.065,84.24,2295200000.0
2008-12-26 03:00:00,84.235,84.235,84.05,84.06,1136600000.0
2008-12-26 03:15:00,84.06,84.135,83.995,84.11,1031600000.0
2008-12-26 03:30:00,84.105,84.16,84.005,84.11,1061200000.0
2008-12-26 03:45:00,84.115,84.125,84.0,84.125,480400000.0
2008-12-26 04:00:00,84.1,84.1,84.035,84.065,199600000.0
2008-12-26 04:15:00,84.065,84.075,83.86,83.89,366800000.0
2008-12-26 04:30:00,83.885,83.92,83.75,83.84,631600000.0
2008-12-26 04:45:00,83.845,83.865,83.795,83.815,189200000.0
2008-12-26 05:00:00,83.82,83.84,83.8,83.805,170800000.0
2008-12-26 05:15:00,83.805,84.06,83.805,83.995,357800000.0
2008-12-26 05:30:00,83.995,84.045,83.93,83.945,260400000.0
2008-12-26 05:45:00,83.94,84.04,83.92,83.97,108400000.0
2008-12-26 06:00:00,83.975,84.035,83.92,83.955,186800000.0
2008-12-26 06:15:00,83.95,83.96,83.855,83.905,190600000.0
2008-12-26 06:30:00,83.86,83.965,83.785,83.955,446700000.0
2008-12-26 06:45:00,83.96,84.06,83.91,83.95,185000000.0
2008-12-26 07:00:00,83.945,84.01,83.91,83.95,151200000.0
2008-12-26 07:15:00,83.95,84.075,83.92,84.05,309000000.0
2008-12-26 07:30:00,84.055,84.09,84.025,84.065,289800000.0
2008-12-26 07:45:00,84.06,84.17,84.055,84.09,289000000.0
2008-12-26 08:00:00,84.095,84.14,84.06,84.1,243000000.0
2008-12-26 08:15:00,84.09,84.115,83.975,84.065,318000000.0
2008-12-26 08:30:00,84.065,84.14,83.995,84.035,187800000.0
2008-12-26 08:45:00,84.035,84.075,84.01,84.03,204000000.0
2008-12-26 09:00:00,84.03,84.15,84.03,84.12,144200000.0
2008-12-26 09:15:00,84.115,84.19,84.1,84.175,227000000.0
2008-12-26 09:30:00,84.18,84.18,84.125,84.15,161000000.0
2008-12-26 09:45:00,84.13,84.19,84.12,84.15,182200000.0
2008-12-26 10:00:00,84.15,84.155,83.98,84.025,214000000.0
2008-12-26 10:15:00,84.03,84.17,84.025,84.11,277600000.0
2008-12-26 10:30:00,84.11,84.14,84.085,84.105,179200000.0
2008-12-26 10:45:00,84.1,84.105,83.965,84.0,267600000.0
2008-12-26 11:00:00,83.995,84.065,83.955,84.015,322400000.0
2008-12-26 11:15:00,84.015,84.05,83.98,83.995,120000000.0
2008-12-26 11:30:00,84.0,84.03,83.95,84.015,262600000.0
2008-12-26 11:45:00,84.02,84.125,83.995,84.115,267200000.0
2008-12-26 12:00:00,84.105,84.12,84.024,84.055,331200000.0
2008-12-26 12:15:00,84.06,84.135,84.06,84.07,168400000.0
2008-12-26 12:30:00,84.09,84.095,84.017,84.045,186200000.0
2008-12-26 12:45:00,84.045,84.06,84.0,84.015,118800000.0
2008-12-26 13:00:00,84.01,84.115,84.0,84.075,215200000.0
2008-12-26 13:15:00,84.075,84.1,84.025,84.09,322200000.0
2008-12-26 13:30:00,84.105,84.125,84.055,84.115,335600000.0
2008-12-26 13:45:00,84.11,84.155,84.085,84.135,186000000.0
2008-12-26 14:00:00,84.125,84.19,84.081,84.185,164400000.0
2008-12-26 14:15:00,84.19,84.26,84.165,84.19,210200000.0
2008-12-26 14:30:00,84.19,84.29,84.17,84.285,159600000.0
2008-12-26 14:45:00,84.285,84.285,84.15,84.195,263600000.0
2008-12-26 15:00:00,84.2,84.27,84.16,84.24,289200000.0
2008-12-26 15:15:00,84.25,84.285,84.145,84.21,422000000.0
2008-12-26 15:30:00,84.205,84.37,84.19,84.35,586600000.0
2008-12-26 15:45:00,84.35,84.48,84.215,84.46,777600000.0
2008-12-26 16:00:00,84.45,84.495,84.33,84.455,723200000.0
2008-12-26 16:15:00,84.455,84.515,84.405,84.435,689400000.0
2008-12-26 16:30:00,84.44,84.6,84.435,84.57,707600000.0
2008-12-26 16:45:00,84.575,84.615,84.505,84.505,368000000.0
2008-12-26 17:00:00,84.51,84.6,84.47,84.59,628200000.0
2008-12-26 17:15:00,84.585,84.65,84.555,84.625,575800000.0
2008-12-26 17:30:00,84.625,84.64,84.545,84.64,476000000.0
2008-12-26 17:45:00,84.645,84.725,84.625,84.725,274800000.0
2008-12-26 18:00:00,84.72,84.76,84.69,84.7,536000000.0
2008-12-26 18:15:00,84.71,84.75,84.695,84.7,273600000.0
2008-12-26 18:30:00,84.7,84.73,84.44,84.655,389800000.0
2008-12-26 18:45:00,84.655,84.685,84.613,84.675,192400000.0
2008-12-26 19:00:00,84.68,84.845,84.68,84.835,403200000.0
2008-12-26 19:15:00,84.83,84.845,84.72,84.73,312400000.0
2008-12-26 19:30:00,84.725,84.805,84.675,84.7,306000000.0
2008-12-26 19:45:00,84.705,84.925,84.705,84.895,295200000.0
2008-12-26 20:00:00,84.89,84.89,84.766,84.81,305000000.0
2008-12-26 20:15:00,84.795,84.87,84.79,84.82,166000000.0
2008-12-26 20:30:00,84.83,84.835,84.715,84.725,149200000.0
2008-12-26 20:45:00,84.725,84.765,84.685,84.75,146800000.0
2008-12-26 21:00:00,84.75,84.82,84.715,84.74,390000000.0
2008-12-26 21:15:00,84.75,84.83,84.735,84.805,187000000.0
2008-12-26 21:30:00,84.825,84.835,84.77,84.795,145600000.0
2008-12-26 21:45:00,84.78,84.825,84.765,84.81,196800000.0
2008-12-26 22:00:00,84.795,84.84,84.64,84.755,411000000.0
2008-12-26 22:15:00,84.75,84.875,84.725,84.86,236200000.0
2008-12-26 22:30:00,84.855,84.86,84.775,84.8,140200000.0
2008-12-26 22:45:00,84.795,84.915,84.795,84.895,250400000.0
2008-12-26 23:00:00,84.91,84.945,84.805,84.82,368200000.0
2008-12-26 23:15:00,84.815,84.88,84.73,84.805,409400000.0
2008-12-26 23:30:00,84.81,84.835,84.725,84.73,157800000.0
2008-12-26 23:45:00,84.725,84.85,84.66,84.765,210400000.0
2008-12-29 00:00:00,84.898,84.92,84.826,84.882,224000000.0
2008-12-29 00:15:00,84.87,84.916,84.85,84.895,178200000.0
2008-12-29 00:30:00,84.9,84.91,84.825,84.88,276000000.0
2008-12-29 00:45:00,84.89,84.96,84.865,84.96,140800000.0
2008-12-29 01:00:00,84.96,85.01,84.915,84.995,393800000.0
2008-12-29 01:15:00,84.995,85.01,84.91,85.005,534000000.0
2008-12-29 01:30:00,85.0,85.1,84.98,85.065,448000000.0
2008-12-29 01:45:00,85.065,85.065,84.955,85.02,692400000.0
2008-12-29 02:00:00,85.025,85.03,84.92,84.96,702200000.0
2008-12-29 02:15:00,84.955,85.11,84.95,85.11,812800000.0
2008-12-29 02:30:00,85.095,85.15,85.045,85.085,984200000.0
2008-12-29 02:45:00,85.1,85.26,85.025,85.245,1841600000.0
2008-12-29 03:00:00,85.245,85.585,85.21,85.465,2199200000.0
2008-12-29 03:15:00,85.48,85.5,85.335,85.425,1021000000.0
2008-12-29 03:30:00,85.43,85.57,85.415,85.545,825600000.0
2008-12-29 03:45:00,85.55,85.82,85.51,85.76,1266600000.0
2008-12-29 04:00:00,85.76,85.86,85.725,85.76,1189400000.0
2008-12-29 04:15:00,85.765,85.78,85.675,85.705,1248800000.0
2008-12-29 04:30:00,85.71,85.715,85.585,85.585,548600000.0
2008-12-29 04:45:00,85.585,85.6,85.47,85.48,740800000.0
2008-12-29 05:00:00,85.48,85.51,85.355,85.48,728600000.0
2008-12-29 05:15:00,85.48,85.5,85.433,85.465,433200000.0
2008-12-29 05:30:00,85.47,85.565,85.46,85.565,388000000.0
2008-12-29 05:45:00,85.57,85.66,85.525,85.61,405200000.0
2008-12-29 06:00:00,85.605,85.62,85.55,85.555,431200000.0
2008-12-29 06:15:00,85.555,85.565,85.44,85.51,6036799997.0
2008-12-29 06:30:00,85.51,85.56,85.49,85.49,1620200001.0
2008-12-29 06:45:00,85.49,85.49,85.355,85.42,799600000.0
2008-12-29 07:00:00,85.425,85.43,85.38,85.415,382800000.0
2008-12-29 07:15:00,85.415,85.5,85.39,85.485,968399999.0
2008-12-29 07:30:00,85.48,85.515,85.455,85.485,803400000.0
2008-12-29 07:45:00,85.485,85.5,85.375,85.48,884600000.0
2008-12-29 08:00:00,85.48,85.605,85.35,85.56,2441800004.0
2008-12-29 08:15:00,85.56,85.615,85.47,85.56,2333800010.0
2008-12-29 08:30:00,85.56,85.565,85.45,85.455,998199993.0
2008-12-29 08:45:00,85.46,85.595,85.45,85.555,2991999994.0
2008-12-29 09:00:00,85.545,85.685,85.51,85.63,1051600000.0
2008-12-29 09:15:00,85.63,85.65,85.555,85.64,1663200000.0
2008-12-29 09:30:00,85.64,85.84,85.59,85.81,998200000.0
2008-12-29 09:45:00,85.81,85.945,85.785,85.935,1019600000.0
2008-12-29 10:00:00,85.93,85.955,85.525,85.575,1142400000.0
2008-12-29 10:15:00,85.585,85.865,85.565,85.705,1474000000.0
2008-12-29 10:30:00,85.7,85.85,85.685,85.82,1084400000.0
2008-12-29 10:45:00,85.82,85.965,85.805,85.935,856200000.0
2008-12-29 11:00:00,85.935,85.96,85.795,85.915,882600000.0
2008-12-29 11:15:00,85.915,85.935,85.805,85.855,863400000.0
2008-12-29 11:30:00,85.855,85.92,85.81,85.91,1050200000.0
2008-12-29 11:45:00,85.915,85.965,85.86,85.92,1259800000.0
2008-12-29 12:00:00,85.925,86.005,85.865,85.895,1297800000.0
2008-12-29 12:15:00,85.9,86.06,85.9,86.005,822300000.0
2008-12-29 12:30:00,86.015,86.375,85.985,86.365,1374300000.0
2008-12-29 12:45:00,86.365,86.635,86.22,86.325,1579100000.0
2008-12-29 13:00:00,86.335,86.365,85.96,86.115,2305800000.0
2008-12-29 13:15:00,86.12,86.345,86.09,86.235,1875300000.0
2008-12-29 13:30:00,86.23,86.27,86.11,86.13,1147600000.0
2008-12-29 13:45:00,86.145,86.29,86.14,86.265,1295200000.0
2008-12-29 14:00:00,86.25,86.39,86.23,86.32,936000000.0
2008-12-29 14:15:00,86.32,86.34,86.05,86.07,1991400000.0
2008-12-29 14:30:00,86.09,86.425,86.015,86.355,1991200000.0
2008-12-29 14:45:00,86.355,86.445,86.26,86.315,1677800000.0
2008-12-29 15:00:00,86.31,86.55,86.24,86.34,2013800000.0
2008-12-29 15:15:00,86.335,86.415,86.24,86.395,1856200000.0
2008-12-29 15:30:00,86.395,86.53,86.275,86.475,1738100000.0
2008-12-29 15:45:00,86.495,86.55,86.3,86.35,2648700000.0
2008-12-29 16:00:00,86.35,86.37,86.22,86.305,1139400000.0
2008-12-29 16:15:00,86.31,86.545,86.3,86.505,1395400000.0
2008-12-29 16:30:00,86.505,86.505,86.34,86.405,1862200000.0
2008-12-29 16:45:00,86.405,86.435,86.28,86.435,1591800000.0
2008-12-29 17:00:00,86.44,86.465,86.205,86.445,2014400000.0
2008-12-29 17:15:00,86.445,86.45,86.215,86.31,1883800000.0
2008-12-29 17:30:00,86.315,86.595,86.3,86.415,1668200000.0
2008-12-29 17:45:00,86.415,86.595,86.34,86.51,1666600000.0
2008-12-29 18:00:00,86.51,86.925,86.5,86.895,1768800000.0
2008-12-29 18:15:00,86.905,87.035,86.695,86.715,1828500000.0
2008-12-29 18:30:00,86.715,86.72,86.465,86.65,2416600000.0
2008-12-29 18:45:00,86.655,86.675,86.525,86.58,1728800000.0
2008-12-29 19:00:00,86.59,86.625,86.405,86.405,1362800000.0
2008-12-29 19:15:00,86.42,86.495,86.335,86.37,998800000.0
2008-12-29 19:30:00,86.37,86.42,86.29,86.3,586400000.0
2008-12-29 19:45:00,86.3,86.325,86.19,86.19,1161000000.0
2008-12-29 20:00:00,86.19,86.19,86.005,86.05,1331800000.0
2008-12-29 20:15:00,86.05,86.13,85.995,86.04,877600000.0
2008-12-29 20:30:00,86.045,86.05,85.67,85.69,1027000000.0
2008-12-29 20:45:00,85.68,85.78,85.295,85.5,1384800000.0
2008-12-29 21:00:00,85.5,85.535,85.305,85.435,1102000000.0
2008-12-29 21:15:00,85.435,85.755,85.43,85.75,1120200000.0
2008-12-29 21:30:00,85.755,85.76,85.595,85.74,999200000.0
2008-12-29 21:45:00,85.735,85.875,85.61,85.82,1267600000.0
2008-12-29 22:00:00,85.83,85.905,85.71,85.76,686600000.0
2008-12-29 22:15:00,85.755,85.76,85.6,85.605,512200000.0
2008-12-29 22:30:00,85.61,85.69,85.27,85.635,1204400000.0
2008-12-29 22:45:00,85.635,85.675,85.37,85.41,539600000.0
2008-12-29 23:00:00,85.41,85.565,85.35,85.505,543400000.0
2008-12-29 23:15:00,85.51,85.64,85.46,85.525,453800000.0
2008-12-29 23:30:00,85.525,85.595,85.48,85.5,366600000.0
2008-12-29 23:45:00,85.495,85.55,85.28,85.345,608000000.0
2008-12-30 00:00:00,85.36,85.515,85.28,85.46,225200000.0
2008-12-30 00:15:00,85.465,85.465,85.34,85.445,145000000.0
2008-12-30 00:30:00,85.445,85.515,85.238,85.485,293200000.0
2008-12-30 00:45:00,85.48,85.515,85.301,85.495,214000000.0
2008-12-30 01:00:00,85.48,85.59,85.43,85.565,413200000.0
2008-12-30 01:15:00,85.56,85.85,85.56,85.75,509900000.0
2008-12-30 01:30:00,85.73,85.75,85.625,85.7,459800000.0
2008-12-30 01:45:00,85.695,85.77,85.62,85.67,595600000.0
2008-12-30 02:00:00,85.665,85.815,85.665,85.725,688600000.0
2008-12-30 02:15:00,85.725,85.845,85.655,85.78,457400000.0
2008-12-30 02:30:00,85.785,86.015,85.76,86.005,847800000.0
2008-12-30 02:45:00,86.01,86.155,85.94,85.95,1319200000.0
2008-12-30 03:00:00,85.95,86.065,85.94,86.005,512000000.0
2008-12-30 03:15:00,86.015,86.265,85.9,86.17,1823800000.0
2008-12-30 03:30:00,86.17,86.21,86.0,86.14,784800000.0
2008-12-30 03:45:00,86.13,86.145,86.03,86.03,462000000.0
2008-12-30 04:00:00,86.025,86.11,85.8,85.855,1023400000.0
2008-12-30 04:15:00,85.86,85.89,85.69,85.82,932400000.0
2008-12-30 04:30:00,85.825,85.825,85.655,85.675,704800000.0
2008-12-30 04:45:00,85.675,85.86,85.675,85.74,373400000.0
2008-12-30 05:00:00,85.745,85.805,85.73,85.75,440800000.0
2008-12-30 05:15:00,85.75,85.775,85.71,85.74,309200000.0
2008-12-30 05:30:00,85.76,85.82,85.715,85.75,692400000.0
2008-12-30 05:45:00,85.75,85.77,85.65,85.75,671800000.0
2008-12-30 06:00:00,85.74,85.79,85.655,85.71,803000000.0
2008-12-30 06:15:00,85.7,85.78,85.695,85.77,310000000.0
2008-12-30 06:30:00,85.77,85.785,85.67,85.685,508400000.0
2008-12-30 06:45:00,85.685,85.69,85.605,85.63,321600000.0
2008-12-30 07:00:00,85.67,85.69,85.595,85.675,398400000.0
2008-12-30 07:15:00,85.675,85.71,85.63,85.695,224800000.0
2008-12-30 07:30:00,85.695,85.705,85.595,85.615,416000000.0
2008-12-30 07:45:00,85.615,85.67,85.57,85.6,540400000.0
2008-12-30 08:00:00,85.595,85.695,85.575,85.625,593600000.0
2008-12-30 08:15:00,85.62,85.625,85.45,85.535,717800000.0
2008-12-30 08:30:00,85.54,85.755,85.425,85.725,701800000.0
2008-12-30 08:45:00,85.69,85.73,85.44,85.54,851800000.0
2008-12-30 09:00:00,85.55,85.61,85.395,85.59,980000000.0
2008-12-30 09:15:00,85.595,85.82,85.53,85.55,986600000.0
2008-12-30 09:30:00,85.545,85.8,85.505,85.64,1074000000.0
2008-12-30 09:45:00,85.64,85.79,85.495,85.53,1432000000.0
2008-12-30 10:00:00,85.53,85.62,85.445,85.45,1058600000.0
2008-12-30 10:15:00,85.45,85.525,85.31,85.335,858000000.0
2008-12-30 10:30:00,85.31,85.56,85.295,85.39,1376400000.0
2008-12-30 10:45:00,85.4,85.495,85.325,85.445,1438800000.0
2008-12-30 11:00:00,85.445,85.675,85.435,85.595,1505800000.0
2008-12-30 11:15:00,85.605,85.67,85.51,85.55,1419800000.0
2008-12-30 11:30:00,85.535,85.725,85.465,85.66,990200000.0
2008-12-30 11:45:00,85.655,85.75,85.555,85.58,1587800000.0
2008-12-30 12:00:00,85.585,85.785,85.515,85.74,1157600000.0
2008-12-30 12:15:00,85.74,85.795,85.69,85.78,954600000.0
2008-12-30 12:30:00,85.785,85.88,85.605,85.72,1410000000.0
2008-12-30 12:45:00,85.73,85.85,85.64,85.69,877400000.0
2008-12-30 13:00:00,85.69,85.69,85.485,85.535,1361000000.0
2008-12-30 13:15:00,85.54,85.6,85.355,85.4,883400000.0
2008-12-30 13:30:00,85.395,85.56,85.38,85.51,971200000.0
2008-12-30 13:45:00,85.52,85.535,85.38,85.475,1149000000.0
2008-12-30 14:00:00,85.47,85.52,85.275,85.345,1110000000.0
2008-12-30 14:15:00,85.355,85.375,85.225,85.295,1181600000.0
2008-12-30 14:30:00,85.295,85.365,85.21,85.325,892000000.0
2008-12-30 14:45:00,85.325,85.34,84.85,84.89,1078400000.0
2008-12-30 15:00:00,84.89,85.125,84.83,85.105,1583100000.0
2008-12-30 15:15:00,85.115,85.345,85.11,85.315,1406800000.0
2008-12-30 15:30:00,85.31,85.325,85.09,85.265,1309400000.0
2008-12-30 15:45:00,85.265,85.515,85.24,85.27,1337600000.0
2008-12-30 16:00:00,85.28,85.45,85.24,85.28,1472400000.0
2008-12-30 16:15:00,85.285,85.35,85.25,85.28,892600000.0
2008-12-30 16:30:00,85.28,85.34,85.13,85.175,1132200000.0
2008-12-30 16:45:00,85.185,85.25,85.04,85.06,1187000000.0
2008-12-30 17:00:00,85.06,85.33,85.04,85.32,1230600000.0
2008-12-30 17:15:00,85.325,85.395,85.21,85.355,1228200000.0
2008-12-30 17:30:00,85.355,85.645,85.345,85.64,1338800000.0
2008-12-30 17:45:00,85.65,85.87,85.56,85.67,1487600000.0
2008-12-30 18:00:00,85.67,85.74,85.415,85.535,1946400003.0
2008-12-30 18:15:00,85.54,85.59,85.46,85.55,1156000000.0
2008-12-30 18:30:00,85.555,85.6,85.5,85.585,1147200000.0
2008-12-30 18:45:00,85.585,85.755,85.475,85.515,1263200000.0
2008-12-30 19:00:00,85.51,85.75,85.5,85.69,737800000.0
2008-12-30 19:15:00,85.69,85.69,85.48,85.505,566400000.0
2008-12-30 19:30:00,85.51,85.62,85.485,85.535,609400000.0
2008-12-30 19:45:00,85.535,85.56,85.45,85.48,574400000.0
2008-12-30 20:00:00,85.475,85.485,85.415,85.415,504000000.0
2008-12-30 20:15:00,85.425,85.495,85.425,85.44,265600000.0
2008-12-30 20:30:00,85.435,85.47,85.395,85.45,336000000.0
2008-12-30 20:45:00,85.455,85.485,85.37,85.435,354400000.0
2008-12-30 21:00:00,85.425,85.47,85.4,85.415,289600000.0
2008-12-30 21:15:00,85.415,85.51,85.39,85.39,577000000.0
2008-12-30 21:30:00,85.4,85.435,85.31,85.365,432000000.0
2008-12-30 21:45:00,85.37,85.405,85.275,85.33,611400000.0
2008-12-30 22:00:00,85.335,85.395,85.245,85.315,491900000.0
2008-12-30 22:15:00,85.315,85.39,85.27,85.33,641000000.0
2008-12-30 22:30:00,85.325,85.36,85.28,85.32,798600000.0
2008-12-30 22:45:00,85.32,85.345,85.28,85.305,676800000.0
2008-12-30 23:00:00,85.31,85.38,85.305,85.345,246200000.0
2008-12-30 23:15:00,85.305,85.325,85.27,85.31,160400000.0
2008-12-30 23:30:00,85.29,85.325,85.135,85.16,320200000.0
2008-12-30 23:45:00,85.17,85.185,85.065,85.185,320800000.0
2008-12-31 00:00:00,85.155,85.435,85.115,85.36,160000000.0
2008-12-31 00:15:00,85.39,85.425,85.23,85.415,135000000.0
2008-12-31 00:30:00,85.41,85.44,85.27,85.395,450100000.0
2008-12-31 00:45:00,85.39,85.41,85.35,85.395,94400000.0
2008-12-31 01:00:00,85.395,85.43,85.365,85.385,344200000.0
2008-12-31 01:15:00,85.363,85.47,85.343,85.375,367400000.0
2008-12-31 01:30:00,85.375,85.505,85.32,85.38,617700000.0
2008-12-31 01:45:00,85.395,85.54,85.365,85.435,538600000.0
2008-12-31 02:00:00,85.445,85.555,85.415,85.49,506000000.0
2008-12-31 02:15:00,85.49,85.51,85.4,85.46,349000000.0
2008-12-31 02:30:00,85.46,85.464,85.415,85.44,102400000.0
2008-12-31 02:45:00,85.43,85.461,85.42,85.445,179600000.0
2008-12-31 03:00:00,85.445,85.485,85.34,85.39,302200000.0
2008-12-31 03:15:00,85.4,85.515,85.4,85.475,322600000.0
2008-12-31 03:30:00,85.48,85.545,85.35,85.425,238800000.0
2008-12-31 03:45:00,85.45,85.515,85.44,85.515,429200000.0
2008-12-31 04:00:00,85.515,85.555,85.36,85.375,342800000.0
2008-12-31 04:15:00,85.375,85.44,85.325,85.355,388400000.0
2008-12-31 04:30:00,85.34,85.37,85.195,85.245,722400000.0
2008-12-31 04:45:00,85.24,85.37,85.19,85.28,470900000.0
2008-12-31 05:00:00,85.265,85.265,85.215,85.24,225200000.0
2008-12-31 05:15:00,85.245,85.295,85.19,85.22,536800000.0
2008-12-31 05:30:00,85.23,85.32,85.185,85.32,254400000.0
2008-12-31 05:45:00,85.325,85.39,85.23,85.275,439800000.0
2008-12-31 06:00:00,85.285,85.38,85.17,85.365,181000000.0
2008-12-31 06:15:00,85.37,85.495,85.295,85.4,337400000.0
2008-12-31 06:30:00,85.359,85.44,85.352,85.387,387000000.0
2008-12-31 06:45:00,85.42,85.425,85.323,85.355,126600000.0
2008-12-31 07:00:00,85.355,85.38,85.315,85.325,136000000.0
2008-12-31 07:15:00,85.32,85.335,85.235,85.285,213600000.0
2008-12-31 07:30:00,85.285,85.335,85.255,85.3,290400000.0
2008-12-31 07:45:00,85.31,85.37,85.278,85.345,265400000.0
2008-12-31 08:00:00,85.35,85.355,85.175,85.18,127600000.0
2008-12-31 08:15:00,85.18,85.22,85.155,85.203,187600000.0
2008-12-31 08:30:00,85.202,85.245,85.168,85.2,280000000.0
2008-12-31 08:45:00,85.205,85.4,85.175,85.34,798500000.0
2008-12-31 09:00:00,85.34,85.365,85.285,85.3,463600000.0
2008-12-31 09:15:00,85.3,85.42,85.18,85.3,619600000.0
2008-12-31 09:30:00,85.315,85.375,85.245,85.295,926400000.0
2008-12-31 09:45:00,85.29,85.415,85.285,85.415,665000000.0
2008-12-31 10:00:00,85.41,85.565,85.345,85.5,1547500000.0
2008-12-31 10:15:00,85.5,85.595,85.41,85.545,1078400000.0
2008-12-31 10:30:00,85.55,85.625,85.51,85.515,679400000.0
2008-12-31 10:45:00,85.525,85.565,85.425,85.54,548800000.0
2008-12-31 11:00:00,85.545,85.555,85.29,85.32,904200000.0
2008-12-31 11:15:00,85.31,85.445,85.2,85.425,989800000.0
2008-12-31 11:30:00,85.41,85.455,85.29,85.36,1057400000.0
2008-12-31 11:45:00,85.365,85.46,85.335,85.35,1364000000.0
2008-12-31 12:00:00,85.345,85.38,85.205,85.245,756800000.0
2008-12-31 12:15:00,85.25,85.25,85.075,85.1,1032200000.0
2008-12-31 12:30:00,85.1,85.195,85.085,85.095,918600000.0
2008-12-31 12:45:00,85.09,85.105,84.98,85.01,770200000.0
2008-12-31 13:00:00,85.01,85.135,85.01,85.045,1027000000.0
2008-12-31 13:15:00,85.055,85.16,84.995,85.145,1034000000.0
2008-12-31 13:30:00,85.16,85.31,85.015,85.015,1096600000.0
2008-12-31 13:45:00,85.01,85.085,84.92,85.01,1888000000.0
2008-12-31 14:00:00,85.01,85.095,84.945,84.97,974000000.0
2008-12-31 14:15:00,84.95,85.02,84.84,84.875,1964200000.0
2008-12-31 14:30:00,84.88,84.915,84.84,84.89,1323600000.0
2008-12-31 14:45:00,84.89,84.905,84.665,84.78,954800000.0
2008-12-31 15:00:00,84.79,84.93,84.73,84.91,1298700000.0
2008-12-31 15:15:00,84.915,84.94,84.23,84.345,1951000000.0
2008-12-31 15:30:00,84.34,84.595,84.34,84.535,1339600000.0
2008-12-31 15:45:00,84.54,84.74,84.495,84.62,692000000.0
2008-12-31 16:00:00,84.635,85.025,84.56,84.975,1019200000.0
2008-12-31 16:15:00,84.975,85.055,84.8,84.895,1185600000.0
2008-12-31 16:30:00,84.895,85.185,84.875,84.915,981000000.0
2008-12-31 16:45:00,84.92,85.255,84.8,85.175,1012400000.0
2008-12-31 17:00:00,85.185,85.23,85.075,85.09,941000000.0
2008-12-31 17:15:00,85.08,85.275,84.915,85.185,1149900000.0
2008-12-31 17:30:00,85.185,85.25,85.02,85.225,979800000.0
2008-12-31 17:45:00,85.23,85.315,85.02,85.08,1552200000.0
2008-12-31 18:00:00,85.09,85.455,85.075,85.28,1471800000.0
2008-12-31 18:15:00,85.285,85.44,85.14,85.185,1107400000.0
2008-12-31 18:30:00,85.18,85.3,85.045,85.135,838400000.0
2008-12-31 18:45:00,85.13,85.225,84.945,85.03,644600000.0
2008-12-31 19:00:00,85.04,85.095,84.979,85.025,520200000.0
2008-12-31 19:15:00,84.99,85.005,84.79,84.83,596000000.0
2008-12-31 19:30:00,84.825,84.995,84.715,84.94,805000000.0
2008-12-31 19:45:00,84.94,84.955,84.84,84.9,744000000.0
2008-12-31 20:00:00,84.895,84.985,84.79,84.87,480600000.0
2008-12-31 20:15:00,84.87,84.915,84.764,84.85,369200000.0
2008-12-31 20:30:00,84.855,84.98,84.85,84.92,767800000.0
2008-12-31 20:45:00,84.92,84.93,84.755,84.79,561400000.0
2008-12-31 21:00:00,84.79,84.975,84.76,84.89,930400000.0
2008-12-31 21:15:00,84.89,84.91,84.705,84.83,615800000.0
2008-12-31 21:30:00,84.83,84.84,84.73,84.83,761200000.0
2008-12-31 21:45:00,84.83,84.88,84.7,84.83,419400000.0
2008-12-31 22:00:00,84.769,84.859,84.629,84.817,485800000.0
2008-12-31 22:15:00,84.827,84.941,84.802,84.928,455000000.0
2008-12-31 22:30:00,84.907,85.111,84.845,85.111,460400000.0
2008-12-31 22:45:00,85.12,85.131,84.889,84.935,563400000.0
2008-12-31 23:00:00,84.919,85.073,84.741,84.75,485600000.0
2008-12-31 23:15:00,84.745,84.997,84.707,84.897,782000000.0
2008-12-31 23:30:00,84.86,84.974,84.61,84.617,1032000000.0
2008-12-31 23:45:00,84.77,84.823,84.613,84.672,1204200000.0
2009-01-01 00:00:00,84.694,84.915,84.687,84.812,575400000.0
2009-01-01 00:15:00,84.831,84.833,84.693,84.815,656500000.0
2009-01-01 00:30:00,84.787,84.828,84.646,84.775,1603000000.0
2009-01-01 00:45:00,84.783,84.867,84.737,84.805,741900000.0
2009-01-01 01:00:00,84.805,84.853,84.744,84.827,1250100000.0
2009-01-01 01:15:00,84.825,84.847,84.764,84.822,731200000.0
2009-01-01 01:30:00,84.82,84.85,84.775,84.814,518800000.0
2009-01-01 01:45:00,84.827,84.877,84.806,84.806,727200000.0
2009-01-01 02:00:00,84.808,85.05,84.78,84.787,433600000.0
2009-01-01 02:15:00,85.007,85.058,84.743,84.815,464400000.0
2009-01-01 02:30:00,84.839,85.058,84.827,84.875,372000000.0
2009-01-01 02:45:00,85.028,85.06,84.9,85.02,407000000.0
2009-01-01 03:00:00,85.0,85.014,84.957,85.007,146200000.0
2009-01-01 03:15:00,85.002,85.03,84.962,84.962,298900000.0
2009-01-01 03:30:00,85.002,85.029,84.88,84.987,185000000.0
2009-01-01 03:45:00,84.957,85.034,84.843,84.98,208200000.0
2009-01-01 04:00:00,84.998,85.014,84.964,84.99,369000000.0
2009-01-01 04:15:00,84.995,85.015,84.818,84.956,326200000.0
2009-01-01 04:30:00,84.987,85.002,84.958,84.985,174200000.0
2009-01-01 04:45:00,84.992,85.007,84.975,84.998,248000000.0
2009-01-01 05:00:00,84.987,85.007,84.97,84.98,776600000.0
2009-01-01 05:15:00,84.985,85.016,84.968,85.008,843600000.0
2009-01-01 05:30:00,85.0,85.017,84.963,84.991,607600000.0
2009-01-01 05:45:00,84.982,85.021,84.974,85.002,481600000.0
2009-01-01 06:00:00,84.98,85.017,84.775,84.778,435200000.0
2009-01-01 06:15:00,84.998,85.008,84.773,84.993,455200000.0
2009-01-01 06:30:00,84.785,85.018,84.785,85.0,597200000.0
2009-01-01 06:45:00,84.998,85.015,84.976,84.998,292600000.0
2009-01-01 07:00:00,85.002,85.019,84.797,84.975,333600000.0
2009-01-01 07:15:00,85.0,85.016,84.772,85.0,345800000.0
2009-01-01 07:30:00,84.794,85.02,84.775,85.002,286200000.0
2009-01-01 07:45:00,85.002,85.015,84.977,85.0,525200000.0
2009-01-01 08:00:00,85.002,85.014,84.971,84.982,599800000.0
2009-01-01 08:15:00,84.987,85.026,84.818,84.818,629200000.0
2009-01-01 08:30:00,84.99,85.015,84.965,84.98,596200000.0
2009-01-01 08:45:00,85.12,85.142,84.966,85.0,777400000.0
2009-01-01 09:00:00,85.15,85.165,84.98,84.99,1024200000.0
2009-01-01 09:15:00,84.987,85.011,84.976,85.0,1198400002.0
2009-01-01 09:30:00,85.02,85.02,84.982,85.002,1085800000.0
2009-01-01 09:45:00,85.004,85.022,84.988,85.0,1920800001.0
2009-01-01 10:00:00,84.999,85.093,84.815,85.093,1392600001.0
2009-01-01 10:15:00,84.832,85.138,84.803,85.11,1232800000.0
2009-01-01 10:30:00,84.795,85.14,84.792,85.127,1412600000.0
2009-01-01 10:45:00,85.126,85.282,84.905,85.234,1127600000.0
2009-01-01 11:00:00,85.045,85.356,85.03,85.356,1190000000.0
2009-01-01 11:15:00,85.19,85.287,85.184,85.278,1170000000.0
2009-01-01 11:30:00,85.31,85.71,85.292,85.38,919400000.0
2009-01-01 11:45:00,85.387,85.573,85.322,85.363,1466000000.0
2009-01-01 12:00:00,85.33,85.365,85.05,85.065,1263600000.0
2009-01-01 12:15:00,85.3,85.311,85.042,85.302,1309200000.0
2009-01-01 12:30:00,85.052,85.273,85.04,85.253,1447200000.0
2009-01-01 12:45:00,85.245,85.286,85.241,85.246,1544300000.0
2009-01-01 13:00:00,85.243,85.287,85.237,85.263,995400000.0
2009-01-01 13:15:00,85.26,85.28,85.247,85.263,946800000.0
2009-01-01 13:30:00,85.263,85.296,85.233,85.258,1224000000.0
2009-01-01 13:45:00,85.257,85.275,85.242,85.263,1184800000.0
2009-01-01 14:00:00,85.262,85.281,85.237,85.255,1122000000.0
2009-01-01 14:15:00,85.245,85.282,85.231,85.253,968600000.0
2009-01-01 14:30:00,85.252,85.301,85.24,85.261,788000000.0
2009-01-01 14:45:00,85.262,85.283,85.237,85.241,1238200000.0
2009-01-01 15:00:00,85.245,85.285,85.244,85.265,822600000.0
2009-01-01 15:15:00,85.263,85.276,85.221,85.261,1378000000.0
2009-01-01 15:30:00,85.262,85.28,85.243,85.251,958400000.0
2009-01-01 15:45:00,85.255,85.273,85.238,85.26,989400000.0
2009-01-01 16:00:00,85.253,85.278,85.238,85.252,1328200000.0
2009-01-01 16:15:00,85.259,85.284,85.238,85.258,1025800000.0
2009-01-01 16:30:00,85.26,85.279,85.231,85.261,1328600000.0
2009-01-01 16:45:00,85.257,85.287,85.229,85.248,1388400000.0
2009-01-01 17:00:00,85.245,85.275,85.234,85.258,1254400000.0
2009-01-01 17:15:00,85.25,85.282,85.227,85.227,1441800000.0
2009-01-01 17:30:00,85.257,85.274,85.233,85.248,970800000.0
2009-01-01 17:45:00,85.24,85.276,85.23,85.263,1192800000.0
2009-01-01 18:00:00,85.262,85.281,85.226,85.253,1371800000.0
2009-01-01 18:15:00,85.254,85.275,85.221,85.248,1088600000.0
2009-01-01 18:30:00,85.245,85.29,85.219,85.254,979000000.0
2009-01-01 18:45:00,85.254,85.277,85.214,85.277,978000000.0
2009-01-01 19:00:00,85.283,85.339,85.223,85.321,739800000.0
2009-01-01 19:15:00,85.317,85.335,85.274,85.293,841200000.0
2009-01-01 19:30:00,85.305,85.353,85.277,85.325,929600000.0
2009-01-01 19:45:00,85.321,85.341,84.925,85.223,674600000.0
2009-01-01 20:00:00,84.94,85.237,84.739,84.838,633800000.0
2009-01-01 20:15:00,84.86,85.037,84.8,84.875,450600000.0
2009-01-01 20:30:00,85.04,85.06,84.805,84.988,250600000.0
2009-01-01 20:45:00,84.78,85.007,84.76,84.995,439000000.0
2009-01-01 21:00:00,84.778,85.032,84.768,85.025,346600000.0
2009-01-01 21:15:00,85.019,85.029,84.932,84.932,540000000.0
2009-01-01 21:30:00,84.987,85.014,84.917,84.94,357800000.0
2009-01-01 21:45:00,84.982,84.985,84.905,84.927,527800000.0
2009-01-01 22:00:00,84.953,84.977,84.9,84.94,407200000.0
2009-01-01 22:15:00,84.942,85.11,84.915,85.07,432200000.0
2009-01-01 22:30:00,85.025,85.025,84.813,84.931,443000000.0
2009-01-01 22:45:00,84.938,85.028,84.903,84.951,525800000.0
2009-01-01 23:00:00,84.951,85.027,84.894,84.999,493800000.0
2009-01-01 23:15:00,85.013,85.057,84.935,84.968,730200000.0
2009-01-01 23:30:00,85.028,85.065,84.801,85.003,998000000.0
2009-01-01 23:45:00,85.034,85.443,84.981,85.412,1145800000.0
2009-01-02 00:00:00,85.409,85.485,85.24,85.285,303800000.0
2009-01-02 00:15:00,85.29,85.5,85.29,85.435,230000000.0
2009-01-02 00:30:00,85.425,85.43,85.37,85.425,170400000.0
2009-01-02 00:45:00,85.41,85.415,85.25,85.265,194800000.0
2009-01-02 01:00:00,85.275,85.275,85.01,85.105,389100000.0
2009-01-02 01:15:00,85.11,85.155,84.95,85.04,330800000.0
2009-01-02 01:30:00,85.035,85.138,84.99,85.091,233000000.0
2009-01-02 01:45:00,85.09,85.17,85.07,85.115,175400000.0
2009-01-02 02:00:00,85.042,85.285,85.026,85.26,372800000.0
2009-01-02 02:15:00,85.255,85.365,85.23,85.285,1707300000.0
2009-01-02 02:30:00,85.285,85.3,85.087,85.235,1984800000.0
2009-01-02 02:45:00,85.235,85.43,85.23,85.335,1950200000.0
2009-01-02 03:00:00,85.335,85.335,85.17,85.23,1990800000.0
2009-01-02 03:15:00,85.25,85.3,85.195,85.195,517000000.0
2009-01-02 03:30:00,85.195,85.21,85.097,85.12,844000000.0
2009-01-02 03:45:00,85.12,85.17,84.968,85.095,483000000.0
2009-01-02 04:00:00,85.105,85.24,85.1,85.155,259400000.0
2009-01-02 04:15:00,85.145,85.15,85.0,85.09,235000000.0
2009-01-02 04:30:00,85.08,85.08,84.855,84.905,184600000.0
2009-01-02 04:45:00,84.92,85.07,84.87,85.02,248800000.0
2009-01-02 05:00:00,85.015,85.05,84.615,84.7,510800000.0
2009-01-02 05:15:00,84.69,84.82,84.675,84.76,313800000.0
2009-01-02 05:30:00,84.76,84.865,84.72,84.795,347200000.0
2009-01-02 05:45:00,84.805,84.955,84.755,84.91,432100000.0
2009-01-02 06:00:00,84.905,84.975,84.85,84.885,615200000.0
2009-01-02 06:15:00,84.89,84.98,84.885,84.98,387600000.0
2009-01-02 06:30:00,84.98,84.98,84.835,84.895,213000000.0
2009-01-02 06:45:00,84.895,84.895,84.715,84.735,349600000.0
2009-01-02 07:00:00,84.705,84.745,84.665,84.715,252400000.0
2009-01-02 07:15:00,84.715,84.805,84.625,84.645,387000000.0
2009-01-02 07:30:00,84.64,84.67,84.54,84.665,324800000.0
2009-01-02 07:45:00,84.665,84.81,84.63,84.81,487200000.0
2009-01-02 08:00:00,84.81,84.905,84.78,84.87,438400000.0
2009-01-02 08:15:00,84.87,84.925,84.765,84.83,300600000.0
2009-01-02 08:30:00,84.84,84.92,84.725,84.765,245600000.0
2009-01-02 08:45:00,84.77,84.775,84.695,84.745,436400000.0
2009-01-02 09:00:00,84.745,84.94,84.74,84.935,527000000.0
2009-01-02 09:15:00,84.935,85.115,84.915,85.11,614200000.0
2009-01-02 09:30:00,85.095,85.17,85.015,85.095,662900000.0
2009-01-02 09:45:00,85.095,85.385,85.08,85.34,1080400000.0
2009-01-02 10:00:00,85.345,85.48,85.29,85.47,1357600000.0
2009-01-02 10:15:00,85.465,85.515,85.34,85.42,1417000000.0
2009-01-02 10:30:00,85.38,85.67,85.365,85.655,1045400000.0
2009-01-02 10:45:00,85.655,85.875,85.595,85.855,1711600000.0
2009-01-02 11:00:00,85.86,85.865,85.63,85.65,1104400000.0
2009-01-02 11:15:00,85.645,85.78,85.56,85.58,1115000000.0
2009-01-02 11:30:00,85.575,85.63,85.54,85.585,863800000.0
2009-01-02 11:45:00,85.59,85.655,85.48,85.525,1614600000.0
2009-01-02 12:00:00,85.52,85.605,85.47,85.475,987800000.0
2009-01-02 12:15:00,85.475,85.61,85.475,85.565,834800000.0
2009-01-02 12:30:00,85.56,85.67,85.52,85.65,667000000.0
2009-01-02 12:45:00,85.65,85.755,85.535,85.66,1130200000.0
2009-01-02 13:00:00,85.66,85.81,85.605,85.68,1486000000.0
2009-01-02 13:15:00,85.685,85.745,85.58,85.59,1351400000.0
2009-01-02 13:30:00,85.595,85.7,85.575,85.65,1442400000.0
2009-01-02 13:45:00,85.65,85.73,85.64,85.7,819200000.0
2009-01-02 14:00:00,85.7,85.71,85.615,85.63,1120200000.0
2009-01-02 14:15:00,85.63,85.665,85.57,85.575,1417800000.0
2009-01-02 14:30:00,85.575,85.605,85.33,85.465,2054600000.0
2009-01-02 14:45:00,85.465,85.465,85.215,85.25,1569400000.0
2009-01-02 15:00:00,85.25,85.31,85.105,85.135,1489000000.0
2009-01-02 15:15:00,85.135,85.25,85.065,85.185,2068800000.0
2009-01-02 15:30:00,85.185,85.335,85.12,85.12,1688800000.0
2009-01-02 15:45:00,85.12,85.2,84.94,84.97,1602200000.0
2009-01-02 16:00:00,84.97,85.155,84.895,85.15,1242900000.0
2009-01-02 16:15:00,85.15,85.175,85.035,85.065,961400000.0
2009-01-02 16:30:00,85.07,85.16,84.955,84.97,1227200000.0
2009-01-02 16:45:00,84.96,85.08,84.885,84.905,1481200000.0
2009-01-02 17:00:00,84.915,85.05,84.775,85.01,2150200000.0
2009-01-02 17:15:00,85.01,85.19,84.96,85.165,1865000000.0
2009-01-02 17:30:00,85.16,85.19,84.945,85.03,2085900000.0
2009-01-02 17:45:00,85.035,85.18,84.915,84.93,1812800000.0
2009-01-02 18:00:00,84.92,85.105,84.85,85.04,1501600000.0
2009-01-02 18:15:00,85.035,85.095,84.95,85.04,1200400000.0
2009-01-02 18:30:00,85.045,85.24,85.045,85.23,996900000.0
2009-01-02 18:45:00,85.235,85.35,85.205,85.26,1068800000.0
2009-01-02 19:00:00,85.26,85.44,85.21,85.4,908000000.0
2009-01-02 19:15:00,85.405,85.435,85.145,85.27,1095600000.0
2009-01-02 19:30:00,85.265,85.29,85.175,85.265,729200000.0
2009-01-02 19:45:00,85.27,85.33,85.115,85.115,582800000.0
2009-01-02 20:00:00,85.14,85.2,85.0,85.01,485800000.0
2009-01-02 20:15:00,85.015,85.255,84.94,85.23,1042200000.0
2009-01-02 20:30:00,85.225,85.405,85.085,85.18,1257800000.0
2009-01-02 20:45:00,85.18,85.26,85.115,85.205,951800000.0
2009-01-02 21:00:00,85.205,85.31,85.1,85.29,706200000.0
2009-01-02 21:15:00,85.285,85.525,85.16,85.44,820200000.0
2009-01-02 21:30:00,85.445,85.555,85.37,85.415,575800000.0
2009-01-02 21:45:00,85.415,85.445,85.35,85.415,701600000.0
2009-01-02 22:00:00,85.415,85.43,85.34,85.36,549000000.0
2009-01-02 22:15:00,85.365,85.4,85.055,85.13,947200000.0
2009-01-02 22:30:00,85.135,85.175,85.055,85.105,457200000.0
2009-01-02 22:45:00,85.105,85.2,85.065,85.19,376800000.0
2009-01-02 23:00:00,85.185,85.2,85.105,85.125,451400000.0
2009-01-02 23:15:00,85.125,85.175,85.085,85.085,384000000.0
2009-01-02 23:30:00,85.08,85.105,84.85,85.0,453600000.0
2009-01-02 23:45:00,84.995,85.065,84.795,85.035,556800000.0
2009-01-05 00:00:00,85.08,85.16,84.935,84.955,236800000.0
2009-01-05 00:15:00,84.945,84.99,84.82,84.96,283200000.0
2009-01-05 00:30:00,84.96,85.195,84.96,85.135,390000000.0
2009-01-05 00:45:00,85.135,85.225,85.063,85.15,592200000.0
2009-01-05 01:00:00,85.15,85.375,85.115,85.37,369400000.0
2009-01-05 01:15:00,85.37,85.42,85.32,85.325,758000000.0
2009-01-05 01:30:00,85.345,85.505,85.345,85.44,449200000.0
2009-01-05 01:45:00,85.435,86.03,85.415,85.95,1585700000.0
2009-01-05 02:00:00,85.95,85.95,85.58,85.61,2728600000.0
2009-01-05 02:15:00,85.61,85.68,85.5,85.555,2446000000.0
2009-01-05 02:30:00,85.555,85.635,85.505,85.58,1964200000.0
2009-01-05 02:45:00,85.585,85.76,85.575,85.735,2207200000.0
2009-01-05 03:00:00,85.735,85.755,85.69,85.74,1053200000.0
2009-01-05 03:15:00,85.74,85.755,85.58,85.62,1143200000.0
2009-01-05 03:30:00,85.625,85.64,85.53,85.61,920800000.0
2009-01-05 03:45:00,85.61,85.655,85.57,85.585,594200000.0
2009-01-05 04:00:00,85.59,85.615,85.47,85.48,969200000.0
2009-01-05 04:15:00,85.475,85.505,85.27,85.32,1015600000.0
2009-01-05 04:30:00,85.315,85.45,85.315,85.42,885800000.0
2009-01-05 04:45:00,85.425,85.43,85.28,85.31,821200000.0
2009-01-05 05:00:00,85.315,85.345,85.25,85.305,511600000.0
2009-01-05 05:15:00,85.31,85.315,85.185,85.205,818600000.0
2009-01-05 05:30:00,85.215,85.305,85.21,85.295,653200000.0
2009-01-05 05:45:00,85.295,85.315,85.235,85.275,470400000.0
2009-01-05 06:00:00,85.275,85.275,85.105,85.115,371000000.0
2009-01-05 06:15:00,85.115,85.29,85.06,85.27,853900000.0
2009-01-05 06:30:00,85.275,85.335,85.185,85.185,743400000.0
2009-01-05 06:45:00,85.185,85.22,85.13,85.22,339200000.0
2009-01-05 07:00:00,85.225,85.28,85.135,85.265,431400000.0
2009-01-05 07:15:00,85.27,85.29,85.165,85.21,440000000.0
2009-01-05 07:30:00,85.195,85.31,85.185,85.245,475000000.0
2009-01-05 07:45:00,85.245,85.285,85.195,85.28,557000000.0
2009-01-05 08:00:00,85.27,85.31,85.205,85.21,499200000.0
2009-01-05 08:15:00,85.215,85.4,85.215,85.3,932300000.0
2009-01-05 08:30:00,85.31,85.315,85.23,85.28,631200000.0
2009-01-05 08:45:00,85.28,85.425,85.25,85.42,614700000.0
2009-01-05 09:00:00,85.44,85.49,85.29,85.355,1293900000.0
2009-01-05 09:15:00,85.36,85.56,85.32,85.495,1387800000.0
2009-01-05 09:30:00,85.495,85.605,85.44,85.495,1615800000.0
2009-01-05 09:45:00,85.5,85.56,85.4,85.555,1586400000.0
2009-01-05 10:00:00,85.56,85.705,85.325,85.325,1956400000.0
2009-01-05 10:15:00,85.325,85.43,84.435,84.82,2439400000.0
2009-01-05 10:30:00,84.84,85.0,84.275,84.525,2513200000.0
2009-01-05 10:45:00,84.525,84.605,84.16,84.29,2561200000.0
2009-01-05 11:00:00,84.29,84.51,84.25,84.475,2381800000.0
2009-01-05 11:15:00,84.48,84.53,84.38,84.515,2162000000.0
2009-01-05 11:30:00,84.51,84.815,84.47,84.74,2692400000.0
2009-01-05 11:45:00,84.76,84.765,84.355,84.37,2022000000.0
2009-01-05 12:00:00,84.375,84.705,84.35,84.595,2119300000.0
2009-01-05 12:15:00,84.59,84.715,84.515,84.685,2209200000.0
2009-01-05 12:30:00,84.685,84.69,84.505,84.53,1790400000.0
2009-01-05 12:45:00,84.53,84.63,84.48,84.555,1695800000.0
2009-01-05 13:00:00,84.55,84.67,84.475,84.56,2018600000.0
2009-01-05 13:15:00,84.555,84.675,84.535,84.58,1493800000.0
2009-01-05 13:30:00,84.58,84.635,84.56,84.615,1441400000.0
2009-01-05 13:45:00,84.62,84.665,84.355,84.53,1949400000.0
2009-01-05 14:00:00,84.515,84.565,84.34,84.355,2143800000.0
2009-01-05 14:15:00,84.355,84.365,84.17,84.25,2150600000.0
2009-01-05 14:30:00,84.25,84.3,84.11,84.195,2246800000.0
2009-01-05 14:45:00,84.195,84.27,84.095,84.245,1879500000.0
2009-01-05 15:00:00,84.245,84.3,84.065,84.185,1797200000.0
2009-01-05 15:15:00,84.18,84.305,84.105,84.3,2034800000.0
2009-01-05 15:30:00,84.29,84.38,84.165,84.245,1984600000.0
2009-01-05 15:45:00,84.25,84.365,84.035,84.095,2540200000.0
2009-01-05 16:00:00,84.095,84.205,84.035,84.135,1896400000.0
2009-01-05 16:15:00,84.13,84.31,84.06,84.175,2408000000.0
2009-01-05 16:30:00,84.175,84.365,84.14,84.35,2530300000.0
2009-01-05 16:45:00,84.355,84.46,84.265,84.315,2111800000.0
2009-01-05 17:00:00,84.3,84.37,84.105,84.315,2296600000.0
2009-01-05 17:15:00,84.32,84.4,84.19,84.38,2111000000.0
2009-01-05 17:30:00,84.375,84.5,84.285,84.425,1724200000.0
2009-01-05 17:45:00,84.425,84.49,84.35,84.425,1780800000.0
2009-01-05 18:00:00,84.44,84.56,84.375,84.435,2280600000.0
2009-01-05 18:15:00,84.445,84.465,84.145,84.185,2419600000.0
2009-01-05 18:30:00,84.185,84.195,83.98,84.16,2431500000.0
2009-01-05 18:45:00,84.155,84.285,84.105,84.115,1715700000.0
2009-01-05 19:00:00,84.115,84.355,84.11,84.34,1795200000.0
2009-01-05 19:15:00,84.345,84.43,84.235,84.33,1532600000.0
2009-01-05 19:30:00,84.34,84.41,84.29,84.355,1488800000.0
2009-01-05 19:45:00,84.355,84.42,84.18,84.25,1158800000.0
2009-01-05 20:00:00,84.245,84.35,84.215,84.25,1430800000.0
2009-01-05 20:15:00,84.26,84.295,84.085,84.115,1206600000.0
2009-01-05 20:30:00,84.115,84.205,84.095,84.12,1340800000.0
2009-01-05 20:45:00,84.12,84.24,84.03,84.215,1360000000.0
2009-01-05 21:00:00,84.22,84.34,84.17,84.21,2100400000.0
2009-01-05 21:15:00,84.215,84.265,84.075,84.13,1510100000.0
2009-01-05 21:30:00,84.125,84.175,84.04,84.165,1410700000.0
2009-01-05 21:45:00,84.165,84.175,84.03,84.035,1303900000.0
2009-01-05 22:00:00,84.035,84.115,83.97,84.025,1362600000.0
2009-01-05 22:15:00,84.025,84.065,83.97,84.005,941600000.0
2009-01-05 22:30:00,84.01,84.045,83.945,84.01,897400000.0
2009-01-05 22:45:00,84.015,84.065,83.975,84.02,887700000.0
2009-01-05 23:00:00,84.02,84.16,84.02,84.12,1361800000.0
2009-01-05 23:15:00,84.125,84.19,84.035,84.045,1162800000.0
2009-01-05 23:30:00,84.05,84.11,84.015,84.045,1228000000.0
2009-01-05 23:45:00,84.045,84.23,84.01,84.23,1516200000.0
2009-01-06 00:00:00,84.21,84.252,84.01,84.02,277600000.0
2009-01-06 00:15:00,84.025,84.04,83.905,83.955,386800000.0
2009-01-06 00:30:00,83.945,84.02,83.77,83.885,636600000.0
2009-01-06 00:45:00,83.89,83.95,83.865,83.89,600800000.0
2009-01-06 01:00:00,83.89,83.955,83.865,83.95,616200000.0
2009-01-06 01:15:00,83.914,84.045,83.884,83.99,646200000.0
2009-01-06 01:30:00,83.99,84.09,83.965,84.065,531600000.0
2009-01-06 01:45:00,84.039,84.16,84.0,84.09,938800000.0
2009-01-06 02:00:00,84.095,84.095,83.925,83.95,1107800000.0
2009-01-06 02:15:00,83.94,83.985,83.925,83.945,537000000.0
2009-01-06 02:30:00,83.945,83.95,83.825,83.9,848400000.0
2009-01-06 02:45:00,83.895,83.895,83.755,83.84,820600000.0
2009-01-06 03:00:00,83.845,83.85,83.725,83.785,974000000.0
2009-01-06 03:15:00,83.785,83.875,83.73,83.765,663600000.0
2009-01-06 03:30:00,83.765,83.83,83.73,83.735,486600000.0
2009-01-06 03:45:00,83.77,83.84,83.745,83.815,732900000.0
2009-01-06 04:00:00,83.82,83.885,83.8,83.875,728200000.0
2009-01-06 04:15:00,83.875,83.955,83.785,83.94,674200000.0
2009-01-06 04:30:00,83.955,84.05,83.925,83.99,518000000.0
2009-01-06 04:45:00,83.99,83.995,83.925,83.96,423200000.0
2009-01-06 05:00:00,83.96,83.975,83.905,83.925,734600000.0
2009-01-06 05:15:00,83.91,83.945,83.885,83.905,560400000.0
2009-01-06 05:30:00,83.905,83.94,83.88,83.895,340800000.0
2009-01-06 05:45:00,83.895,83.97,83.862,83.955,684800000.0
2009-01-06 06:00:00,83.95,84.02,83.92,83.93,728800000.0
2009-01-06 06:15:00,83.93,83.93,83.63,83.73,1662000000.0
2009-01-06 06:30:00,83.73,83.735,83.525,83.545,1129400000.0
2009-01-06 06:45:00,83.54,83.735,83.54,83.725,1365600000.0
2009-01-06 07:00:00,83.73,83.73,83.62,83.665,1261600000.0
2009-01-06 07:15:00,83.665,83.715,83.36,83.525,1219000000.0
2009-01-06 07:30:00,83.52,83.525,83.405,83.48,967800000.0
2009-01-06 07:45:00,83.48,83.57,83.45,83.485,779200000.0
2009-01-06 08:00:00,83.48,83.62,83.455,83.56,1194800000.0
2009-01-06 08:15:00,83.56,83.7,83.54,83.64,1226000000.0
2009-01-06 08:30:00,83.64,83.64,83.495,83.625,1200600000.0
2009-01-06 08:45:00,83.615,83.775,83.61,83.745,1291000000.0
2009-01-06 09:00:00,83.74,83.785,83.575,83.64,1249200000.0
2009-01-06 09:15:00,83.64,83.75,83.595,83.735,1312600000.0
2009-01-06 09:30:00,83.73,83.87,83.68,83.72,2378200000.0
2009-01-06 09:45:00,83.72,83.805,83.51,83.76,2212000000.0
2009-01-06 10:00:00,83.76,83.86,83.555,83.76,2373600000.0
2009-01-06 10:15:00,83.76,83.775,83.51,83.715,2356600000.0
2009-01-06 10:30:00,83.715,83.83,83.55,83.55,1655600000.0
2009-01-06 10:45:00,83.55,83.74,83.545,83.65,2042200000.0
2009-01-06 11:00:00,83.655,83.815,83.655,83.785,2089000000.0
2009-01-06 11:15:00,83.78,83.915,83.76,83.805,1544400000.0
2009-01-06 11:30:00,83.82,84.025,83.74,83.84,1566000000.0
2009-01-06 11:45:00,83.84,84.035,83.75,83.875,1718400000.0
2009-01-06 12:00:00,83.875,83.89,83.62,83.85,2640200000.0
2009-01-06 12:15:00,83.85,83.87,83.705,83.835,2174400000.0
2009-01-06 12:30:00,83.835,83.885,83.74,83.88,1602600000.0
2009-01-06 12:45:00,83.875,84.005,83.815,83.94,2040800000.0
2009-01-06 13:00:00,83.94,83.96,83.71,83.73,1761000000.0
2009-01-06 13:15:00,83.73,83.975,83.71,83.935,1821400000.0
2009-01-06 13:30:00,83.935,83.955,83.72,83.765,2079000000.0
2009-01-06 13:45:00,83.765,83.86,83.69,83.715,1499600000.0
2009-01-06 14:00:00,83.715,83.825,83.67,83.725,1529800000.0
2009-01-06 14:15:00,83.72,83.81,83.58,83.595,1338000000.0
2009-01-06 14:30:00,83.59,83.64,83.465,83.545,1526200000.0
2009-01-06 14:45:00,83.545,83.765,83.505,83.685,1579400000.0
2009-01-06 15:00:00,83.685,83.83,83.65,83.755,1788500000.0
2009-01-06 15:15:00,83.75,83.815,83.62,83.77,2028800000.0
2009-01-06 15:30:00,83.775,83.955,83.75,83.89,1914600000.0
2009-01-06 15:45:00,83.895,83.995,83.835,83.91,1867200000.0
2009-01-06 16:00:00,83.91,84.04,83.87,84.005,1754000000.0
2009-01-06 16:15:00,84.0,84.17,83.95,84.03,1905200000.0
2009-01-06 16:30:00,84.02,84.075,83.865,83.88,1892000000.0
2009-01-06 16:45:00,83.88,84.095,83.795,84.085,1934000000.0
2009-01-06 17:00:00,84.09,84.18,84.065,84.105,2273300000.0
2009-01-06 17:15:00,84.1,84.14,83.825,83.955,2240900000.0
2009-01-06 17:30:00,83.945,84.1,83.835,84.075,1543000000.0
2009-01-06 17:45:00,84.075,84.13,83.855,83.875,2053200000.0
2009-01-06 18:00:00,83.89,83.995,83.785,83.91,2012400000.0
2009-01-06 18:15:00,83.92,83.935,83.745,83.89,1894000000.0
2009-01-06 18:30:00,83.895,84.1,83.895,84.015,2027000000.0
2009-01-06 18:45:00,84.01,84.1,83.955,84.0,1816400000.0
2009-01-06 19:00:00,84.0,84.065,83.98,84.0,1461800000.0
2009-01-06 19:15:00,84.01,84.12,83.96,83.96,2203800000.0
2009-01-06 19:30:00,83.96,84.095,83.945,84.085,1073600000.0
2009-01-06 19:45:00,84.1,84.11,83.93,84.065,1618600000.0
2009-01-06 20:00:00,84.07,84.085,83.765,83.78,1655800000.0
2009-01-06 20:15:00,83.795,83.97,83.7,83.945,1806400000.0
2009-01-06 20:30:00,83.945,83.97,83.8,83.965,969400000.0
2009-01-06 20:45:00,83.97,84.03,83.89,83.975,1421600000.0
2009-01-06 21:00:00,83.97,84.155,83.925,84.05,2206200000.0
2009-01-06 21:15:00,84.05,84.14,83.965,83.975,2367200000.0
2009-01-06 21:30:00,83.975,84.08,83.915,84.02,1364000000.0
2009-01-06 21:45:00,84.02,84.19,83.9,84.1,2145600000.0
2009-01-06 22:00:00,84.1,84.175,83.86,83.94,2020400000.0
2009-01-06 22:15:00,83.935,84.03,83.86,83.955,1687400000.0
2009-01-06 22:30:00,83.935,84.215,83.84,84.16,2134800000.0
2009-01-06 22:45:00,84.18,84.245,84.075,84.215,1577000000.0
2009-01-06 23:00:00,84.215,84.215,84.0,84.035,1626500000.0
2009-01-06 23:15:00,84.035,84.045,83.94,83.99,729200000.0
2009-01-06 23:30:00,83.985,84.08,83.98,84.04,492200000.0
2009-01-06 23:45:00,84.04,84.055,83.99,84.045,724400000.0
2009-01-07 00:00:00,84.04,84.06,83.835,83.855,383200000.0
2009-01-07 00:15:00,83.845,83.88,83.735,83.82,666400000.0
2009-01-07 00:30:00,83.82,83.83,83.66,83.675,1373999991.0
2009-01-07 00:45:00,83.68,83.695,83.44,83.68,1526999999.0
2009-01-07 01:00:00,83.69,83.725,83.588,83.61,515000000.0
2009-01-07 01:15:00,83.63,83.665,83.56,83.61,646600000.0
2009-01-07 01:30:00,83.615,83.745,83.48,83.52,1131800000.0
2009-01-07 01:45:00,83.515,83.715,83.485,83.63,809400000.0
2009-01-07 02:00:00,83.63,83.845,83.59,83.79,910000000.0
2009-01-07 02:15:00,83.81,83.955,83.77,83.945,691800000.0
2009-01-07 02:30:00,83.94,84.005,83.875,83.955,611400000.0
2009-01-07 02:45:00,83.96,84.195,83.865,83.975,1942200000.0
2009-01-07 03:00:00,83.985,84.11,83.89,83.925,1606200000.0
2009-01-07 03:15:00,83.925,84.015,83.85,84.015,904000000.0
2009-01-07 03:30:00,84.0,84.05,83.955,84.03,400000000.0
2009-01-07 03:45:00,84.025,84.185,84.02,84.145,676200000.0
2009-01-07 04:00:00,84.145,84.26,84.085,84.26,600000000.0
2009-01-07 04:15:00,84.26,84.26,84.125,84.135,690000000.0
2009-01-07 04:30:00,84.135,84.14,83.985,84.04,802800000.0
2009-01-07 04:45:00,84.035,84.04,83.905,84.015,1090400000.0
2009-01-07 05:00:00,84.035,84.145,83.96,84.115,862000000.0
2009-01-07 05:15:00,84.12,84.17,84.06,84.14,520000000.0
2009-01-07 05:30:00,84.13,84.16,84.045,84.09,558400000.0
2009-01-07 05:45:00,84.09,84.31,84.07,84.185,957200000.0
2009-01-07 06:00:00,84.19,84.225,84.145,84.205,756000000.0
2009-01-07 06:15:00,84.2,84.23,84.153,84.158,407000000.0
2009-01-07 06:30:00,84.195,84.2,84.145,84.17,442400000.0
2009-01-07 06:45:00,84.165,84.185,84.08,84.08,476400000.0
2009-01-07 07:00:00,84.08,84.095,83.95,84.035,618000000.0
2009-01-07 07:15:00,84.05,84.135,83.98,84.12,702400000.0
2009-01-07 07:30:00,84.12,84.245,84.09,84.185,671600000.0
2009-01-07 07:45:00,84.19,84.255,84.105,84.16,800200000.0
2009-01-07 08:00:00,84.165,84.17,84.08,84.12,571200000.0
2009-01-07 08:15:00,84.115,84.16,84.025,84.025,657600000.0
2009-01-07 08:30:00,84.025,84.035,83.905,83.985,1295700000.0
2009-01-07 08:45:00,83.985,84.175,83.915,83.935,1145800000.0
2009-01-07 09:00:00,83.94,84.04,83.87,83.92,1551800000.0
2009-01-07 09:15:00,83.92,84.165,83.91,84.115,1707800000.0
2009-01-07 09:30:00,84.115,84.425,84.11,84.39,2371400000.0
2009-01-07 09:45:00,84.39,84.545,84.325,84.37,2380800000.0
2009-01-07 10:00:00,84.37,84.41,84.235,84.295,1873800000.0
2009-01-07 10:15:00,84.295,84.44,84.25,84.435,1736000000.0
2009-01-07 10:30:00,84.43,84.765,84.385,84.485,1948400000.0
2009-01-07 10:45:00,84.485,84.54,84.255,84.27,1837300000.0
2009-01-07 11:00:00,84.275,84.415,84.185,84.34,1733600000.0
2009-01-07 11:15:00,84.345,84.425,84.245,84.3,1874700000.0
2009-01-07 11:30:00,84.3,84.535,84.27,84.535,1727800000.0
2009-01-07 11:45:00,84.54,84.59,84.445,84.48,2002100000.0
2009-01-07 12:00:00,84.48,84.545,84.385,84.5,1850400000.0
2009-01-07 12:15:00,84.5,84.59,84.45,84.565,1401600000.0
2009-01-07 12:30:00,84.565,84.575,84.295,84.525,1567600000.0
2009-01-07 12:45:00,84.525,84.605,84.515,84.58,1007000000.0
2009-01-07 13:00:00,84.58,84.615,84.48,84.58,1115400000.0
2009-01-07 13:15:00,84.58,84.78,84.58,84.71,1292600000.0
2009-01-07 13:30:00,84.715,84.805,84.64,84.805,1424200000.0
2009-01-07 13:45:00,84.8,84.845,84.655,84.675,1409000000.0
2009-01-07 14:00:00,84.675,84.705,84.585,84.635,986600000.0
2009-01-07 14:15:00,84.63,84.715,84.545,84.65,1031800000.0
2009-01-07 14:30:00,84.645,84.645,84.565,84.58,1029600000.0
2009-01-07 14:45:00,84.585,84.59,84.38,84.44,963800000.0
2009-01-07 15:00:00,84.43,84.525,84.34,84.37,1152400000.0
2009-01-07 15:15:00,84.405,84.82,84.11,84.775,2181200000.0
2009-01-07 15:30:00,84.775,85.06,84.67,84.845,2414000000.0
2009-01-07 15:45:00,84.845,85.255,84.845,85.085,2529500000.0
2009-01-07 16:00:00,85.085,85.085,84.805,84.965,2333400000.0
2009-01-07 16:15:00,84.965,84.995,84.805,84.86,1874600000.0
2009-01-07 16:30:00,84.86,84.985,84.745,84.815,1658900000.0
2009-01-07 16:45:00,84.815,84.9,84.69,84.72,1861000000.0
2009-01-07 17:00:00,84.71,84.81,84.625,84.69,1802000000.0
2009-01-07 17:15:00,84.695,84.7,84.535,84.58,1742400000.0
2009-01-07 17:30:00,84.575,84.575,84.465,84.485,1704400000.0
2009-01-07 17:45:00,84.49,84.545,84.18,84.445,2071000000.0
2009-01-07 18:00:00,84.46,84.505,84.25,84.47,2293000000.0
2009-01-07 18:15:00,84.475,84.54,84.395,84.515,2210400000.0
2009-01-07 18:30:00,84.515,84.59,84.36,84.57,1820600000.0
2009-01-07 18:45:00,84.56,84.725,84.54,84.69,2209400000.0
2009-01-07 19:00:00,84.685,84.7,84.515,84.605,1888200000.0
2009-01-07 19:15:00,84.61,84.78,84.585,84.585,1311600000.0
2009-01-07 19:30:00,84.58,84.635,84.47,84.55,878200000.0
2009-01-07 19:45:00,84.545,84.585,84.43,84.49,964800000.0
2009-01-07 20:00:00,84.485,84.56,84.45,84.475,1080000000.0
2009-01-07 20:15:00,84.47,84.495,84.34,84.46,1134600000.0
2009-01-07 20:30:00,84.455,84.515,84.19,84.25,1921100000.0
2009-01-07 20:45:00,84.255,84.36,84.17,84.17,1187800000.0
2009-01-07 21:00:00,84.17,84.195,84.04,84.125,1493200000.0
2009-01-07 21:15:00,84.125,84.175,83.99,84.065,1828800000.0
2009-01-07 21:30:00,84.06,84.23,84.025,84.2,1664400000.0
2009-01-07 21:45:00,84.195,84.24,84.045,84.075,1225200000.0
2009-01-07 22:00:00,84.075,84.08,83.76,83.81,2174199987.0
2009-01-07 22:15:00,83.81,83.94,83.635,83.875,1446600000.0
2009-01-07 22:30:00,83.885,84.075,83.825,83.895,1230600000.0
2009-01-07 22:45:00,83.9,84.145,83.855,84.14,990800000.0
2009-01-07 23:00:00,84.165,84.165,83.95,84.045,1384000000.0
2009-01-07 23:15:00,84.035,84.13,84.035,84.09,524800000.0
2009-01-07 23:30:00,84.09,84.09,84.03,84.075,331600000.0
2009-01-07 23:45:00,84.075,84.23,83.995,84.095,831000000.0
2009-01-08 00:00:00,84.095,84.17,84.08,84.125,170400000.0
2009-01-08 00:15:00,84.12,84.14,84.045,84.075,256000000.0
2009-01-08 00:30:00,84.075,84.105,84.0,84.015,306200000.0
2009-01-08 00:45:00,84.015,84.065,84.0,84.045,140200000.0
2009-01-08 01:00:00,84.06,84.15,84.06,84.075,419400000.0
2009-01-08 01:15:00,84.08,84.145,84.04,84.06,414400000.0
2009-01-08 01:30:00,84.045,84.08,83.92,83.935,492800000.0
2009-01-08 01:45:00,83.94,84.02,83.9,83.965,653000000.0
2009-01-08 02:00:00,83.965,84.02,83.855,83.945,780400000.0
2009-01-08 02:15:00,83.95,84.045,83.92,83.945,569800000.0
2009-01-08 02:30:00,83.945,83.95,83.715,83.755,1307200000.0
2009-01-08 02:45:00,83.75,83.865,83.745,83.81,677000000.0
2009-01-08 03:00:00,83.815,83.96,83.785,83.94,500600000.0
2009-01-08 03:15:00,83.94,84.0,83.915,83.95,403200000.0
2009-01-08 03:30:00,83.945,84.1,83.93,84.06,457200000.0
2009-01-08 03:45:00,84.065,84.14,83.97,83.975,684400000.0
2009-01-08 04:00:00,83.98,83.995,83.875,83.88,816400000.0
2009-01-08 04:15:00,83.88,83.945,83.805,83.825,1156200000.0
2009-01-08 04:30:00,83.825,83.93,83.78,83.78,824200000.0
2009-01-08 04:45:00,83.78,83.915,83.78,83.895,606800000.0
2009-01-08 05:00:00,83.895,83.915,83.855,83.885,715200000.0
2009-01-08 05:15:00,83.88,83.915,83.815,83.91,593200000.0
2009-01-08 05:30:00,83.905,83.935,83.81,83.915,945000000.0
2009-01-08 05:45:00,83.915,83.92,83.86,83.895,588000000.0
2009-01-08 06:00:00,83.89,83.99,83.87,83.925,901200000.0
2009-01-08 06:15:00,83.93,83.99,83.83,83.87,1054200000.0
2009-01-08 06:30:00,83.875,83.955,83.81,83.945,910000000.0
2009-01-08 06:45:00,83.945,84.0,83.905,83.985,764000000.0
2009-01-08 07:00:00,83.98,84.015,83.905,83.93,660800000.0
2009-01-08 07:15:00,83.935,83.98,83.9,83.95,676400000.0
2009-01-08 07:30:00,83.95,83.975,83.88,83.945,862000000.0
2009-01-08 07:45:00,83.945,83.97,83.84,83.84,733600000.0
2009-01-08 08:00:00,83.855,83.9,83.735,83.8,1139200000.0
2009-01-08 08:15:00,83.805,83.925,83.715,83.87,1547800000.0
2009-01-08 08:30:00,83.87,83.905,83.81,83.9,1336400000.0
2009-01-08 08:45:00,83.895,83.95,83.67,83.78,1588200000.0
2009-01-08 09:00:00,83.785,83.85,83.715,83.825,1669200000.0
2009-01-08 09:15:00,83.825,83.855,83.685,83.82,1931400000.0
2009-01-08 09:30:00,83.82,83.825,83.305,83.335,1799500000.0
2009-01-08 09:45:00,83.335,83.505,82.925,83.17,1968200000.0
2009-01-08 10:00:00,83.185,83.27,83.005,83.23,1986800000.0
2009-01-08 10:15:00,83.24,83.29,82.985,83.16,1927200000.0
2009-01-08 10:30:00,83.165,83.25,83.06,83.145,1941000000.0
2009-01-08 10:45:00,83.15,83.215,83.07,83.15,1817200000.0
2009-01-08 11:00:00,83.135,83.23,83.12,83.2,1664800000.0
2009-01-08 11:15:00,83.2,83.39,83.135,83.35,1910600000.0
2009-01-08 11:30:00,83.35,83.53,83.29,83.515,1638800000.0
2009-01-08 11:45:00,83.515,83.635,83.415,83.495,1902000000.0
2009-01-08 12:00:00,83.495,83.57,83.285,83.345,1811800000.0
2009-01-08 12:15:00,83.345,83.375,83.15,83.205,1613600000.0
2009-01-08 12:30:00,83.205,83.28,83.13,83.265,1630800000.0
2009-01-08 12:45:00,83.27,83.295,83.15,83.215,1477200000.0
2009-01-08 13:00:00,83.215,83.285,83.13,83.165,1201200000.0
2009-01-08 13:15:00,83.16,83.205,83.08,83.185,1256600000.0
2009-01-08 13:30:00,83.19,83.28,83.155,83.265,1409600000.0
2009-01-08 13:45:00,83.265,83.275,83.085,83.105,1408000000.0
2009-01-08 14:00:00,83.115,83.27,83.07,83.135,1614800000.0
2009-01-08 14:15:00,83.14,83.225,83.07,83.2,1862600000.0
2009-01-08 14:30:00,83.195,83.28,82.975,83.155,2089900000.0
2009-01-08 14:45:00,83.155,83.155,82.975,83.065,2203800000.0
2009-01-08 15:00:00,83.065,83.28,83.02,83.19,2101900000.0
2009-01-08 15:15:00,83.19,83.22,82.915,82.95,1751800000.0
2009-01-08 15:30:00,82.945,83.235,82.945,83.19,2383000000.0
2009-01-08 15:45:00,83.185,83.485,83.185,83.365,2117600000.0
2009-01-08 16:00:00,83.365,83.645,83.315,83.57,2295800000.0
2009-01-08 16:15:00,83.57,83.635,83.5,83.62,2253800000.0
2009-01-08 16:30:00,83.625,83.69,83.51,83.63,2420200000.0
2009-01-08 16:45:00,83.625,83.715,83.52,83.595,2178200000.0
2009-01-08 17:00:00,83.59,83.59,83.32,83.455,2349600000.0
2009-01-08 17:15:00,83.46,83.505,83.3,83.435,2088200000.0
2009-01-08 17:30:00,83.435,83.665,83.435,83.555,1911800000.0
2009-01-08 17:45:00,83.565,83.62,83.41,83.525,1867000000.0
2009-01-08 18:00:00,83.515,83.63,83.47,83.54,1639800000.0
2009-01-08 18:15:00,83.535,83.595,83.28,83.315,1536800000.0
2009-01-08 18:30:00,83.325,83.435,83.29,83.395,1784800000.0
2009-01-08 18:45:00,83.39,83.475,83.22,83.43,1431800000.0
2009-01-08 19:00:00,83.425,83.425,83.23,83.38,1069800000.0
2009-01-08 19:15:00,83.38,83.445,83.355,83.42,859600000.0
2009-01-08 19:30:00,83.42,83.505,83.37,83.495,720000000.0
2009-01-08 19:45:00,83.495,83.495,83.275,83.33,1113400000.0
2009-01-08 20:00:00,83.33,83.34,83.22,83.24,1441000000.0
2009-01-08 20:15:00,83.235,83.26,83.175,83.21,729400000.0
2009-01-08 20:30:00,83.2,83.345,83.195,83.315,1842600000.0
2009-01-08 20:45:00,83.32,83.39,83.255,83.365,1726400000.0
2009-01-08 21:00:00,83.36,83.51,83.3,83.475,1414400000.0
2009-01-08 21:15:00,83.465,83.505,83.435,83.465,1276600000.0
2009-01-08 21:30:00,83.465,83.47,83.415,83.455,1433300000.0
2009-01-08 21:45:00,83.45,83.58,83.425,83.52,1506400000.0
2009-01-08 22:00:00,83.525,83.605,83.4,83.4,1470300000.0
2009-01-08 22:15:00,83.405,83.42,83.27,83.305,1354000000.0
2009-01-08 22:30:00,83.31,83.38,83.24,83.36,1019200000.0
2009-01-08 22:45:00,83.355,83.535,83.35,83.53,1512600000.0
2009-01-08 23:00:00,83.515,83.515,83.34,83.355,657700000.0
2009-01-08 23:15:00,83.36,83.395,83.255,83.305,728000000.0
2009-01-08 23:30:00,83.3,83.345,83.245,83.335,454600000.0
2009-01-08 23:45:00,83.34,83.475,83.305,83.43,439000000.0
2009-01-09 00:00:00,83.43,83.45,83.235,83.28,152000000.0
2009-01-09 00:15:00,83.28,83.38,83.28,83.33,79600000.0
2009-01-09 00:30:00,83.35,83.39,83.245,83.31,177400000.0
2009-01-09 00:45:00,83.335,83.405,83.31,83.385,203600000.0
2009-01-09 01:00:00,83.35,83.52,83.343,83.445,232200000.0
2009-01-09 01:15:00,83.44,83.53,83.38,83.41,361500000.0
2009-01-09 01:30:00,83.41,83.465,83.36,83.445,332400000.0
2009-01-09 01:45:00,83.44,83.51,83.44,83.47,1034600000.0
2009-01-09 02:00:00,83.47,83.54,83.43,83.515,2825200000.0
2009-01-09 02:15:00,83.525,83.54,83.39,83.415,2841600000.0
2009-01-09 02:30:00,83.415,83.44,83.295,83.41,2192600000.0
2009-01-09 02:45:00,83.41,83.41,83.16,83.185,1939600000.0
2009-01-09 03:00:00,83.19,83.23,83.065,83.13,3054400000.0
2009-01-09 03:15:00,83.135,83.205,83.09,83.155,2300800000.0
2009-01-09 03:30:00,83.155,83.28,83.135,83.215,1757400000.0
2009-01-09 03:45:00,83.22,83.23,83.18,83.2,968400000.0
2009-01-09 04:00:00,83.215,83.295,83.165,83.28,478400000.0
2009-01-09 04:15:00,83.275,83.385,83.245,83.355,480000000.0
2009-01-09 04:30:00,83.36,83.385,83.26,83.28,430800000.0
2009-01-09 04:45:00,83.28,83.33,83.245,83.285,262400000.0
2009-01-09 05:00:00,83.285,83.3,83.205,83.25,344800000.0
2009-01-09 05:15:00,83.255,83.26,83.155,83.205,781800000.0
2009-01-09 05:30:00,83.205,83.255,83.155,83.255,548800000.0
2009-01-09 05:45:00,83.26,83.295,83.19,83.25,531200000.0
2009-01-09 06:00:00,83.25,83.325,83.22,83.245,426800000.0
2009-01-09 06:15:00,83.245,83.245,83.17,83.23,456400000.0
2009-01-09 06:30:00,83.23,83.24,83.2,83.23,258000000.0
2009-01-09 06:45:00,83.22,83.235,83.19,83.215,352800000.0
2009-01-09 07:00:00,83.21,83.29,83.175,83.29,289600000.0
2009-01-09 07:15:00,83.295,83.345,83.19,83.27,641800000.0
2009-01-09 07:30:00,83.27,83.32,83.13,83.195,948800000.0
2009-01-09 07:45:00,83.205,83.215,83.105,83.165,583800000.0
2009-01-09 08:00:00,83.17,83.215,83.115,83.2,684200000.0
2009-01-09 08:15:00,83.2,83.22,83.12,83.205,575800000.0
2009-01-09 08:30:00,83.21,83.23,83.12,83.15,368400000.0
2009-01-09 08:45:00,83.2,83.24,83.11,83.2,964600000.0
2009-01-09 09:00:00,83.2,83.33,83.2,83.33,1101400000.0
2009-01-09 09:15:00,83.325,83.5,83.28,83.38,1466800000.0
2009-01-09 09:30:00,83.385,83.435,83.305,83.4,1031000000.0
2009-01-09 09:45:00,83.395,83.465,83.235,83.305,1613000000.0
2009-01-09 10:00:00,83.305,83.385,83.295,83.355,1562000000.0
2009-01-09 10:15:00,83.35,83.355,83.24,83.31,1097200000.0
2009-01-09 10:30:00,83.31,83.345,83.225,83.285,1342000000.0
2009-01-09 10:45:00,83.285,83.41,83.235,83.345,1223600000.0
2009-01-09 11:00:00,83.335,83.395,83.26,83.27,1507600000.0
2009-01-09 11:15:00,83.265,83.32,83.115,83.3,1764000000.0
2009-01-09 11:30:00,83.3,83.3,83.185,83.235,1451200000.0
2009-01-09 11:45:00,83.24,83.255,82.92,83.085,1668200000.0
2009-01-09 12:00:00,83.085,83.245,83.06,83.095,1619000000.0
2009-01-09 12:15:00,83.095,83.275,83.04,83.085,1368000000.0
2009-01-09 12:30:00,83.08,83.195,83.07,83.17,1351600000.0
2009-01-09 12:45:00,83.165,83.2,83.06,83.1,1091800000.0
2009-01-09 13:00:00,83.095,83.22,83.015,83.18,1194800000.0
2009-01-09 13:15:00,83.185,83.22,83.105,83.16,1160200000.0
2009-01-09 13:30:00,83.165,83.19,83.055,83.075,1504600000.0
2009-01-09 13:45:00,83.08,83.225,83.065,83.16,1280800000.0
2009-01-09 14:00:00,83.15,83.19,83.04,83.06,1402800000.0
2009-01-09 14:15:00,83.065,83.085,82.97,82.98,1208200000.0
2009-01-09 14:30:00,82.985,83.02,82.885,82.95,1165200000.0
2009-01-09 14:45:00,82.955,83.045,82.925,82.945,1241000000.0
2009-01-09 15:00:00,82.945,83.0,82.835,82.95,950200000.0
2009-01-09 15:15:00,82.945,83.035,82.81,82.9,1694200000.0
2009-01-09 15:30:00,82.9,83.395,82.885,82.98,1793400000.0
2009-01-09 15:45:00,82.98,83.03,82.72,82.82,1830600000.0
2009-01-09 16:00:00,82.83,82.84,82.195,82.21,2001800000.0
2009-01-09 16:15:00,82.21,82.32,82.025,82.115,1890800000.0
2009-01-09 16:30:00,82.125,82.145,81.73,81.955,2137600000.0
2009-01-09 16:45:00,81.955,81.955,81.725,81.905,2130200000.0
2009-01-09 17:00:00,81.905,81.96,81.75,81.925,1860400000.0
2009-01-09 17:15:00,81.915,81.92,81.475,81.5,1719000000.0
2009-01-09 17:30:00,81.49,81.49,81.095,81.315,2069000000.0
2009-01-09 17:45:00,81.31,81.49,81.23,81.375,1608400000.0
2009-01-09 18:00:00,81.37,81.435,81.33,81.35,1484200000.0
2009-01-09 18:15:00,81.355,81.55,81.255,81.33,1689800000.0
2009-01-09 18:30:00,81.345,81.465,81.295,81.335,1518000000.0
2009-01-09 18:45:00,81.33,81.355,81.165,81.32,1589400000.0
2009-01-09 19:00:00,81.32,81.43,81.255,81.39,1163000000.0
2009-01-09 19:15:00,81.385,81.415,81.13,81.13,1018800000.0
2009-01-09 19:30:00,81.13,81.255,81.075,81.08,1345000000.0
2009-01-09 19:45:00,81.075,81.22,81.055,81.095,1675800000.0
2009-01-09 20:00:00,81.085,81.21,81.07,81.14,790200000.0
2009-01-09 20:15:00,81.135,81.145,80.96,81.06,987200000.0
2009-01-09 20:30:00,81.06,81.11,80.96,81.05,1979600000.0
2009-01-09 20:45:00,81.05,81.085,80.945,81.0,1092200000.0
2009-01-09 21:00:00,81.0,81.155,81.0,81.105,1381000000.0
2009-01-09 21:15:00,81.095,81.095,80.84,80.955,1474200000.0
2009-01-09 21:30:00,80.95,81.05,80.945,81.01,1615200000.0
2009-01-09 21:45:00,81.005,81.175,80.94,81.12,1569600000.0
2009-01-09 22:00:00,81.105,81.17,80.935,81.01,687000000.0
2009-01-09 22:15:00,81.005,81.065,80.985,81.035,449600000.0
2009-01-09 22:30:00,81.035,81.11,80.925,80.97,623800000.0
2009-01-09 22:45:00,80.965,81.13,80.935,80.97,719500000.0
2009-01-09 23:00:00,80.975,81.105,80.975,81.095,891400000.0
2009-01-09 23:15:00,81.095,81.13,81.03,81.06,426200000.0
2009-01-09 23:30:00,81.065,81.155,81.05,81.115,339000000.0
2009-01-09 23:45:00,81.115,81.19,81.02,81.175,367400000.0
2009-01-12 00:00:00,80.955,81.0,80.815,80.96,444600000.0
2009-01-12 00:15:00,80.95,80.97,80.85,80.88,390200000.0
2009-01-12 00:30:00,80.875,80.935,80.84,80.855,379000000.0
2009-01-12 00:45:00,80.86,81.01,80.86,80.97,542800000.0
2009-01-12 01:00:00,80.98,81.05,80.79,80.82,706800000.0
2009-01-12 01:15:00,80.82,80.88,80.795,80.85,770600000.0
2009-01-12 01:30:00,80.85,80.995,80.795,80.98,781600000.0
2009-01-12 01:45:00,80.975,81.025,80.835,80.84,763800000.0
2009-01-12 02:00:00,80.835,80.99,80.819,80.88,496400000.0
2009-01-12 02:15:00,80.885,80.91,80.655,80.655,934800000.0
2009-01-12 02:30:00,80.67,80.705,80.555,80.655,737800000.0
2009-01-12 02:45:00,80.65,80.785,80.65,80.77,544000000.0
2009-01-12 03:00:00,80.775,80.775,80.605,80.655,506800000.0
2009-01-12 03:15:00,80.66,80.785,80.66,80.77,664400000.0
2009-01-12 03:30:00,80.785,80.84,80.65,80.81,740000000.0
2009-01-12 03:45:00,80.815,80.83,80.695,80.72,508200000.0
2009-01-12 04:00:00,80.735,80.825,80.73,80.82,384400000.0
2009-01-12 04:15:00,80.82,80.845,80.78,80.79,278800000.0
2009-01-12 04:30:00,80.785,80.79,80.71,80.72,223600000.0
2009-01-12 04:45:00,80.72,80.73,80.656,80.69,200400000.0
2009-01-12 05:00:00,80.69,80.69,80.63,80.66,200800000.0
2009-01-12 05:15:00,80.66,80.66,80.579,80.6,512200000.0
2009-01-12 05:30:00,80.6,80.63,80.52,80.555,1036800000.0
2009-01-12 05:45:00,80.56,80.615,80.48,80.545,558800000.0
2009-01-12 06:00:00,80.545,80.57,80.515,80.54,424400000.0
2009-01-12 06:15:00,80.535,80.55,80.485,80.515,534400000.0
2009-01-12 06:30:00,80.51,80.57,80.5,80.53,577200000.0
2009-01-12 06:45:00,80.53,80.64,80.52,80.595,404000000.0
2009-01-12 07:00:00,80.59,80.67,80.525,80.63,796000000.0
2009-01-12 07:15:00,80.635,80.72,80.63,80.69,448800000.0
2009-01-12 07:30:00,80.7,80.745,80.67,80.705,767200000.0
2009-01-12 07:45:00,80.71,80.76,80.655,80.715,563400000.0
2009-01-12 08:00:00,80.71,80.76,80.625,80.665,814000000.0
2009-01-12 08:15:00,80.665,80.71,80.565,80.62,573600000.0
2009-01-12 08:30:00,80.62,80.735,80.59,80.705,521100000.0
2009-01-12 08:45:00,80.71,80.72,80.605,80.685,589600000.0
2009-01-12 09:00:00,80.68,80.785,80.67,80.785,1265200000.0
2009-01-12 09:15:00,80.8,80.83,80.645,80.665,1175600000.0
2009-01-12 09:30:00,80.67,80.68,80.47,80.665,2061400000.0
2009-01-12 09:45:00,80.665,80.755,80.62,80.66,1713600000.0
2009-01-12 10:00:00,80.665,80.775,80.435,80.51,2110400000.0
2009-01-12 10:15:00,80.505,80.52,80.355,80.41,1830900000.0
2009-01-12 10:30:00,80.41,80.42,80.25,80.345,1589600000.0
2009-01-12 10:45:00,80.355,80.47,80.325,80.375,1679600000.0
2009-01-12 11:00:00,80.37,80.38,80.17,80.24,1785200000.0
2009-01-12 11:15:00,80.245,80.455,80.225,80.415,1699600000.0
2009-01-12 11:30:00,80.415,80.47,80.295,80.32,1365200000.0
2009-01-12 11:45:00,80.32,80.4,80.255,80.385,1350600000.0
2009-01-12 12:00:00,80.385,80.415,80.29,80.34,1360100000.0
2009-01-12 12:15:00,80.34,80.49,80.325,80.405,1304700000.0
2009-01-12 12:30:00,80.41,80.465,80.325,80.375,1670400000.0
2009-01-12 12:45:00,80.37,80.465,80.33,80.375,1415200000.0
2009-01-12 13:00:00,80.38,80.46,80.345,80.415,1220000000.0
2009-01-12 13:15:00,80.42,80.425,80.175,80.265,1366600000.0
2009-01-12 13:30:00,80.265,80.34,80.145,80.185,1625400000.0
2009-01-12 13:45:00,80.19,80.41,80.15,80.41,1736200000.0
2009-01-12 14:00:00,80.415,80.47,80.355,80.425,1661600000.0
2009-01-12 14:15:00,80.425,80.445,80.34,80.365,1692400000.0
2009-01-12 14:30:00,80.365,80.55,80.335,80.535,1811500000.0
2009-01-12 14:45:00,80.54,80.56,80.36,80.45,1837400000.0
2009-01-12 15:00:00,80.45,80.465,80.265,80.28,1548800000.0
2009-01-12 15:15:00,80.275,80.335,80.2,80.32,2147300000.0
2009-01-12 15:30:00,80.32,80.36,80.15,80.17,2068000000.0
2009-01-12 15:45:00,80.175,80.445,80.175,80.29,2206500000.0
2009-01-12 16:00:00,80.285,80.355,80.17,80.17,2061700000.0
2009-01-12 16:15:00,80.175,80.255,80.1,80.23,2076400000.0
2009-01-12 16:30:00,80.225,80.365,80.125,80.17,2317500000.0
2009-01-12 16:45:00,80.17,80.255,80.065,80.25,2251300000.0
2009-01-12 17:00:00,80.26,80.27,79.7,79.79,2840300000.0
2009-01-12 17:15:00,79.79,79.95,79.695,79.845,2872000000.0
2009-01-12 17:30:00,79.845,79.985,79.71,79.935,1982000000.0
2009-01-12 17:45:00,79.935,80.09,79.875,79.955,2258000000.0
2009-01-12 18:00:00,79.95,80.1,79.905,79.925,2260000000.0
2009-01-12 18:15:00,79.92,80.01,79.835,79.89,2423900000.0
2009-01-12 18:30:00,79.89,79.95,79.78,79.84,2048700000.0
2009-01-12 18:45:00,79.84,79.905,79.78,79.825,1663800000.0
2009-01-12 19:00:00,79.825,80.115,79.81,80.075,1522800000.0
2009-01-12 19:15:00,80.07,80.07,79.885,79.905,1490600000.0
2009-01-12 19:30:00,79.91,80.095,79.905,79.995,1171600000.0
2009-01-12 19:45:00,79.995,80.295,79.955,80.23,1532000000.0
2009-01-12 20:00:00,80.22,80.28,80.105,80.24,1567400000.0
2009-01-12 20:15:00,80.245,80.31,80.15,80.19,1305600000.0
2009-01-12 20:30:00,80.19,80.24,80.105,80.14,1430000000.0
2009-01-12 20:45:00,80.135,80.28,80.105,80.165,1642400000.0
2009-01-12 21:00:00,80.175,80.195,79.895,79.935,1555100000.0
2009-01-12 21:15:00,79.935,80.115,79.93,79.995,1414600000.0
2009-01-12 21:30:00,79.995,80.08,79.9,80.02,1605000000.0
2009-01-12 21:45:00,80.015,80.035,79.93,80.01,1204400000.0
2009-01-12 22:00:00,80.005,80.045,79.875,79.9,1036800000.0
2009-01-12 22:15:00,79.895,80.045,79.855,80.01,873800000.0
2009-01-12 22:30:00,80.015,80.025,79.83,79.925,1047300000.0
2009-01-12 22:45:00,79.925,80.025,79.88,79.895,612800000.0
2009-01-12 23:00:00,79.9,80.0,79.895,79.96,549400000.0
2009-01-12 23:15:00,79.955,80.06,79.95,80.02,337800000.0
2009-01-12 23:30:00,80.03,80.05,79.915,79.99,524600000.0
2009-01-12 23:45:00,79.99,80.11,79.99,80.02,685200000.0
2009-01-13 00:00:00,80.015,80.12,79.975,80.09,184400000.0
2009-01-13 00:15:00,80.095,80.11,80.05,80.075,207000000.0
2009-01-13 00:30:00,80.08,80.13,80.06,80.11,498200000.0
2009-01-13 00:45:00,80.115,80.16,80.11,80.145,212400000.0
2009-01-13 01:00:00,80.14,80.14,80.055,80.085,340000000.0
2009-01-13 01:15:00,80.085,80.125,80.065,80.115,435600000.0
2009-01-13 01:30:00,80.115,80.24,80.09,80.2,1028400000.0
2009-01-13 01:45:00,80.205,80.245,80.13,80.185,865400000.0
2009-01-13 02:00:00,80.185,80.205,80.01,80.035,497400000.0
2009-01-13 02:15:00,80.035,80.07,79.915,80.045,871400000.0
2009-01-13 02:30:00,80.035,80.105,80.02,80.06,687200000.0
2009-01-13 02:45:00,80.055,80.09,79.95,79.975,665000000.0
2009-01-13 03:00:00,79.97,80.05,79.93,79.95,965400000.0
2009-01-13 03:15:00,79.95,80.04,79.945,80.03,628200000.0
2009-01-13 03:30:00,80.02,80.1,80.01,80.045,499800000.0
2009-01-13 03:45:00,80.04,80.075,79.97,79.98,864000000.0
2009-01-13 04:00:00,79.985,80.015,79.95,79.985,989400000.0
2009-01-13 04:15:00,79.99,80.08,79.985,79.99,606400000.0
2009-01-13 04:30:00,79.985,80.01,79.945,79.97,801600000.0
2009-01-13 04:45:00,79.975,80.005,79.91,79.975,676800000.0
2009-01-13 05:00:00,79.99,80.03,79.927,79.995,333400000.0
2009-01-13 05:15:00,80.0,80.005,79.95,79.99,411200000.0
2009-01-13 05:30:00,79.995,80.035,79.98,80.005,399600000.0
2009-01-13 05:45:00,80.0,80.075,79.94,79.98,961600000.0
2009-01-13 06:00:00,79.98,79.98,79.91,79.92,740800000.0
2009-01-13 06:15:00,79.93,79.995,79.915,79.98,683400000.0
2009-01-13 06:30:00,79.975,80.025,79.795,79.845,1254100000.0
2009-01-13 06:45:00,79.845,79.915,79.82,79.9,762800000.0
2009-01-13 07:00:00,79.9,79.91,79.825,79.87,929400000.0
2009-01-13 07:15:00,79.865,79.905,79.83,79.875,571600000.0
2009-01-13 07:30:00,79.875,79.92,79.62,79.72,792200000.0
2009-01-13 07:45:00,79.725,79.785,79.485,79.63,1829800000.0
2009-01-13 08:00:00,79.63,79.71,79.61,79.705,1251800000.0
2009-01-13 08:15:00,79.71,79.73,79.625,79.675,964000000.0
2009-01-13 08:30:00,79.68,79.755,79.64,79.68,877600000.0
2009-01-13 08:45:00,79.67,79.81,79.61,79.615,1249000000.0
2009-01-13 09:00:00,79.625,79.675,79.465,79.65,1988800000.0
2009-01-13 09:15:00,79.645,79.73,79.465,79.48,1768400000.0
2009-01-13 09:30:00,79.485,79.8,79.335,79.695,2348200000.0
2009-01-13 09:45:00,79.685,79.855,79.58,79.84,1535800000.0
2009-01-13 10:00:00,79.835,79.93,79.705,79.8,1729400000.0
2009-01-13 10:15:00,79.795,79.855,79.55,79.585,1847200000.0
2009-01-13 10:30:00,79.59,79.61,79.445,79.505,1889600000.0
2009-01-13 10:45:00,79.51,79.565,79.375,79.56,1904400000.0
2009-01-13 11:00:00,79.565,79.665,79.43,79.555,1964600000.0
2009-01-13 11:15:00,79.555,79.63,79.475,79.565,1488200000.0
2009-01-13 11:30:00,79.57,79.78,79.425,79.69,2008800000.0
2009-01-13 11:45:00,79.685,79.725,79.605,79.655,1536000000.0
2009-01-13 12:00:00,79.66,79.765,79.545,79.7,1921800000.0
2009-01-13 12:15:00,79.705,79.755,79.65,79.705,1614600000.0
2009-01-13 12:30:00,79.71,79.975,79.705,79.95,1629000000.0
2009-01-13 12:45:00,79.95,79.95,79.595,79.73,1734200000.0
2009-01-13 13:00:00,79.735,79.815,79.7,79.735,1496400000.0
2009-01-13 13:15:00,79.74,79.775,79.62,79.775,1052200000.0
2009-01-13 13:30:00,79.78,79.88,79.735,79.835,1288000000.0
2009-01-13 13:45:00,79.83,79.905,79.805,79.88,1156400000.0
2009-01-13 14:00:00,79.89,79.99,79.815,79.93,1183800000.0
2009-01-13 14:15:00,79.93,79.93,79.795,79.815,989600000.0
2009-01-13 14:30:00,79.81,79.895,79.66,79.83,1540900000.0
2009-01-13 14:45:00,79.835,79.965,79.79,79.855,1474200000.0
2009-01-13 15:00:00,79.855,79.935,79.71,79.765,1716000000.0
2009-01-13 15:15:00,79.765,79.855,79.665,79.8,2149600000.0
2009-01-13 15:30:00,79.8,80.14,79.735,79.88,3097800000.0
2009-01-13 15:45:00,79.88,79.96,79.77,79.83,2535800000.0
2009-01-13 16:00:00,79.83,79.85,79.7,79.785,2203700000.0
2009-01-13 16:15:00,79.785,79.84,79.655,79.755,1978600000.0
2009-01-13 16:30:00,79.755,79.93,79.73,79.93,2262600000.0
2009-01-13 16:45:00,79.925,80.14,79.875,80.005,2155600000.0
2009-01-13 17:00:00,80.01,80.065,79.9,80.0,2238400000.0
2009-01-13 17:15:00,80.015,80.085,79.805,79.88,2322200000.0
2009-01-13 17:30:00,79.885,79.99,79.79,79.805,2256200000.0
2009-01-13 17:45:00,79.805,79.82,79.66,79.67,2527000000.0
2009-01-13 18:00:00,79.675,79.87,79.67,79.75,1779800000.0
2009-01-13 18:15:00,79.745,79.85,79.69,79.785,1786400000.0
2009-01-13 18:30:00,79.785,79.985,79.77,79.97,1941800000.0
2009-01-13 18:45:00,79.97,79.97,79.82,79.93,1974400000.0
2009-01-13 19:00:00,79.915,80.03,79.855,79.89,2634399999.0
2009-01-13 19:15:00,79.885,80.025,79.84,80.01,1283200000.0
2009-01-13 19:30:00,80.005,80.08,79.98,80.03,922700000.0
2009-01-13 19:45:00,80.03,80.07,79.97,79.98,931600000.0
2009-01-13 20:00:00,79.98,80.04,79.88,80.015,1502200000.0
2009-01-13 20:15:00,80.02,80.025,79.84,79.85,999400000.0
2009-01-13 20:30:00,79.855,79.94,79.68,79.74,1876400000.0
2009-01-13 20:45:00,79.74,79.805,79.465,79.465,2381900000.0
2009-01-13 21:00:00,79.47,79.69,79.445,79.56,1981600000.0
2009-01-13 21:15:00,79.565,79.615,79.46,79.49,1847000000.0
2009-01-13 21:30:00,79.49,79.655,79.47,79.57,1827000000.0
2009-01-13 21:45:00,79.565,79.71,79.545,79.57,1751200000.0
2009-01-13 22:00:00,79.57,79.605,79.42,79.445,1206800000.0
2009-01-13 22:15:00,79.445,79.53,79.375,79.53,1187000000.0
2009-01-13 22:30:00,79.53,79.695,79.465,79.635,1815800000.0
2009-01-13 22:45:00,79.64,79.715,79.58,79.625,1440600000.0
2009-01-13 23:00:00,79.615,79.705,79.615,79.695,472000000.0
2009-01-13 23:15:00,79.695,79.785,79.695,79.785,488400000.0
2009-01-13 23:30:00,79.785,79.9,79.775,79.84,1113400000.0
2009-01-13 23:45:00,79.835,79.95,79.825,79.865,688800000.0
2009-01-14 00:00:00,79.87,79.938,79.77,79.79,363800000.0
2009-01-14 00:15:00,79.79,79.825,79.751,79.78,396400000.0
2009-01-14 00:30:00,79.78,79.865,79.77,79.825,321200000.0
2009-01-14 00:45:00,79.82,79.87,79.78,79.83,420200000.0
2009-01-14 01:00:00,79.83,79.885,79.81,79.86,532599999.0
2009-01-14 01:15:00,79.87,79.88,79.81,79.84,461500000.0
2009-01-14 01:30:00,79.84,79.855,79.735,79.83,780800000.0
2009-01-14 01:45:00,79.82,79.895,79.8,79.87,800600000.0
2009-01-14 02:00:00,79.89,79.97,79.87,79.91,442500000.0
2009-01-14 02:15:00,79.91,79.92,79.855,79.905,738200000.0
2009-01-14 02:30:00,79.9,79.91,79.79,79.855,794200000.0
2009-01-14 02:45:00,79.85,79.935,79.845,79.915,523200000.0
2009-01-14 03:00:00,79.915,80.18,79.895,80.12,1314199999.0
2009-01-14 03:15:00,80.11,80.28,80.075,80.22,1174000000.0
2009-01-14 03:30:00,80.225,80.26,80.1,80.13,790200000.0
2009-01-14 03:45:00,80.135,80.245,80.08,80.18,892800000.0
2009-01-14 04:00:00,80.175,80.24,80.125,80.21,826000000.0
2009-01-14 04:15:00,80.205,80.225,80.185,80.2,580400000.0
2009-01-14 04:30:00,80.195,80.205,80.12,80.15,561200000.0
2009-01-14 04:45:00,80.15,80.255,80.106,80.245,564600000.0
2009-01-14 05:00:00,80.245,80.265,80.21,80.25,669600000.0
2009-01-14 05:15:00,80.245,80.295,80.205,80.26,923000000.0
2009-01-14 05:30:00,80.26,80.28,80.195,80.205,828000000.0
2009-01-14 05:45:00,80.2,80.24,80.18,80.195,905000000.0
2009-01-14 06:00:00,80.205,80.22,80.195,80.21,944800000.0
2009-01-14 06:15:00,80.21,80.22,80.145,80.195,501600000.0
2009-01-14 06:30:00,80.195,80.22,80.165,80.22,526800000.0
2009-01-14 06:45:00,80.225,80.23,80.18,80.21,473200000.0
2009-01-14 07:00:00,80.2,80.44,80.2,80.4,864800000.0
2009-01-14 07:15:00,80.4,80.43,80.325,80.41,891800000.0
2009-01-14 07:30:00,80.405,80.53,80.355,80.41,1589800000.0
2009-01-14 07:45:00,80.41,80.555,80.385,80.505,1113000000.0
2009-01-14 08:00:00,80.495,80.69,80.49,80.65,1435800000.0
2009-01-14 08:15:00,80.65,80.655,80.47,80.55,996800000.0
2009-01-14 08:30:00,80.555,80.555,80.38,80.41,1063800000.0
2009-01-14 08:45:00,80.415,80.555,80.395,80.5,969000000.0
2009-01-14 09:00:00,80.5,80.525,80.37,80.46,956800000.0
2009-01-14 09:15:00,80.46,80.47,80.215,80.255,1621300000.0
2009-01-14 09:30:00,80.245,80.39,80.245,80.38,1265400000.0
2009-01-14 09:45:00,80.38,80.665,80.375,80.535,2426900000.0
2009-01-14 10:00:00,80.53,80.72,80.42,80.65,2094400000.0
2009-01-14 10:15:00,80.645,80.73,80.545,80.57,1946600000.0
2009-01-14 10:30:00,80.565,80.635,80.09,80.21,2339800001.0
2009-01-14 10:45:00,80.205,80.235,80.045,80.06,3160800001.0
2009-01-14 11:00:00,80.06,80.1,79.85,80.035,2388200001.0
2009-01-14 11:15:00,80.03,80.195,79.92,80.11,1809400000.0
2009-01-14 11:30:00,80.115,80.17,79.85,79.99,2020600000.0
2009-01-14 11:45:00,79.98,80.06,79.755,79.84,1991800000.0
2009-01-14 12:00:00,79.835,80.19,79.825,80.06,1880400000.0
2009-01-14 12:15:00,80.06,80.22,80.06,80.17,1483400000.0
2009-01-14 12:30:00,80.17,80.32,80.165,80.3,1473400000.0
2009-01-14 12:45:00,80.295,80.325,80.18,80.31,1320400000.0
2009-01-14 13:00:00,80.32,80.37,80.17,80.19,1084000000.0
2009-01-14 13:15:00,80.19,80.205,80.08,80.1,817000000.0
2009-01-14 13:30:00,80.1,80.14,80.02,80.06,1286000000.0
2009-01-14 13:45:00,80.06,80.115,79.995,80.015,1099400000.0
2009-01-14 14:00:00,80.03,80.135,80.01,80.045,1017600000.0
2009-01-14 14:15:00,80.045,80.075,79.965,80.035,1023600000.0
2009-01-14 14:30:00,80.03,80.125,80.01,80.025,1360200000.0
2009-01-14 14:45:00,80.03,80.05,79.835,79.85,1234500000.0
2009-01-14 15:00:00,79.84,79.89,79.69,79.695,1751500000.0
2009-01-14 15:15:00,79.69,79.78,79.595,79.685,1675500000.0
2009-01-14 15:30:00,79.69,79.765,79.415,79.55,2650200000.0
2009-01-14 15:45:00,79.55,79.65,79.45,79.525,2234800000.0
2009-01-14 16:00:00,79.52,79.68,79.42,79.575,1993400000.0
2009-01-14 16:15:00,79.575,79.63,79.48,79.575,1857700000.0
2009-01-14 16:30:00,79.575,79.63,79.52,79.57,1803800000.0
2009-01-14 16:45:00,79.575,79.58,79.39,79.43,1562600000.0
2009-01-14 17:00:00,79.435,79.725,79.41,79.57,2042700000.0
2009-01-14 17:15:00,79.57,79.69,79.49,79.565,1643000000.0
2009-01-14 17:30:00,79.56,79.585,79.32,79.355,1928000000.0
2009-01-14 17:45:00,79.355,79.52,79.355,79.395,1606600000.0
2009-01-14 18:00:00,79.4,79.545,79.34,79.405,1623200000.0
2009-01-14 18:15:00,79.41,79.51,79.34,79.45,1597600000.0
2009-01-14 18:30:00,79.45,79.8,79.445,79.715,1903800000.0
2009-01-14 18:45:00,79.715,79.94,79.66,79.855,1473200000.0
2009-01-14 19:00:00,79.85,79.905,79.72,79.745,1488000000.0
2009-01-14 19:15:00,79.745,79.795,79.665,79.695,996800000.0
2009-01-14 19:30:00,79.7,79.77,79.545,79.63,1077200000.0
2009-01-14 19:45:00,79.635,79.835,79.545,79.81,1242400000.0
2009-01-14 20:00:00,79.815,79.83,79.715,79.775,1025800000.0
2009-01-14 20:15:00,79.765,79.77,79.655,79.7,1106000000.0
2009-01-14 20:30:00,79.7,79.745,79.575,79.615,1361400000.0
2009-01-14 20:45:00,79.625,79.705,79.605,79.65,1442400000.0
2009-01-14 21:00:00,79.645,79.83,79.55,79.825,1509400000.0
2009-01-14 21:15:00,79.83,79.88,79.745,79.85,1318600000.0
2009-01-14 21:30:00,79.85,79.93,79.76,79.83,1621700000.0
2009-01-14 21:45:00,79.84,79.84,79.705,79.77,1194500000.0
2009-01-14 22:00:00,79.765,79.77,79.52,79.535,1581600000.0
2009-01-14 22:15:00,79.545,79.77,79.475,79.71,1491700000.0
2009-01-14 22:30:00,79.71,79.815,79.555,79.605,1496600000.0
2009-01-14 22:45:00,79.605,79.725,79.55,79.675,1269400000.0
2009-01-14 23:00:00,79.68,79.765,79.665,79.73,439700000.0
2009-01-14 23:15:00,79.725,79.82,79.705,79.81,597000000.0
2009-01-14 23:30:00,79.78,79.81,79.64,79.645,751400000.0
2009-01-14 23:45:00,79.65,79.81,79.65,79.78,757600000.0
2009-01-15 00:00:00,79.775,79.775,79.585,79.61,598600000.0
2009-01-15 00:15:00,79.615,79.685,79.57,79.605,205400000.0
2009-01-15 00:30:00,79.615,79.62,79.56,79.585,289400000.0
2009-01-15 00:45:00,79.585,79.645,79.51,79.56,718600000.0
2009-01-15 01:00:00,79.56,79.695,79.56,79.59,652000000.0
2009-01-15 01:15:00,79.595,79.635,79.55,79.585,872400000.0
2009-01-15 01:30:00,79.59,79.765,79.565,79.755,966000000.0
2009-01-15 01:45:00,79.77,80.015,79.745,79.92,2110000004.0
2009-01-15 02:00:00,79.915,80.01,79.805,79.805,2244799999.0
2009-01-15 02:15:00,79.8,79.89,79.725,79.81,1124200000.0
2009-01-15 02:30:00,79.815,79.98,79.77,79.925,972000000.0
2009-01-15 02:45:00,79.93,79.965,79.825,79.855,1052600000.0
2009-01-15 03:00:00,79.86,79.885,79.71,79.77,828200000.0
2009-01-15 03:15:00,79.775,79.995,79.775,79.97,787200000.0
2009-01-15 03:30:00,79.97,79.985,79.865,79.92,727200000.0
2009-01-15 03:45:00,79.905,79.955,79.77,79.795,893600000.0
2009-01-15 04:00:00,79.8,79.825,79.72,79.78,927200000.0
2009-01-15 04:15:00,79.785,79.835,79.75,79.815,564200000.0
2009-01-15 04:30:00,79.82,79.83,79.68,79.77,911600000.0
2009-01-15 04:45:00,79.77,79.78,79.64,79.725,1154800000.0
2009-01-15 05:00:00,79.725,79.8,79.675,79.685,795200000.0
2009-01-15 05:15:00,79.69,79.725,79.65,79.66,412600000.0
2009-01-15 05:30:00,79.655,79.695,79.65,79.67,675200000.0
2009-01-15 05:45:00,79.675,79.705,79.58,79.605,1230900000.0
2009-01-15 06:00:00,79.615,79.63,79.51,79.58,827600000.0
2009-01-15 06:15:00,79.575,79.67,79.57,79.65,543200000.0
2009-01-15 06:30:00,79.65,79.66,79.485,79.54,912800000.0
2009-01-15 06:45:00,79.55,79.82,79.545,79.75,1440600000.0
2009-01-15 07:00:00,79.745,79.745,79.658,79.725,854800000.0
2009-01-15 07:15:00,79.72,79.745,79.65,79.66,405400000.0
2009-01-15 07:30:00,79.66,79.685,79.59,79.665,886400000.0
2009-01-15 07:45:00,79.665,79.715,79.655,79.705,625200000.0
2009-01-15 08:00:00,79.7,79.76,79.65,79.705,991600000.0
2009-01-15 08:15:00,79.715,79.8,79.68,79.7,948200000.0
2009-01-15 08:30:00,79.695,79.765,79.625,79.765,925400000.0
2009-01-15 08:45:00,79.765,79.97,79.76,79.885,1316800000.0
2009-01-15 09:00:00,79.89,79.905,79.55,79.65,1868800000.0
2009-01-15 09:15:00,79.64,79.81,79.56,79.78,1822000000.0
2009-01-15 09:30:00,79.78,79.79,79.69,79.715,2351000000.0
2009-01-15 09:45:00,79.72,79.785,79.7,79.73,1716000000.0
2009-01-15 10:00:00,79.735,79.905,79.64,79.775,1644400000.0
2009-01-15 10:15:00,79.775,79.835,79.62,79.685,1679700000.0
2009-01-15 10:30:00,79.69,79.71,79.55,79.595,1999700000.0
2009-01-15 10:45:00,79.595,79.64,79.285,79.325,2131200000.0
2009-01-15 11:00:00,79.32,79.615,79.27,79.535,1968000000.0
2009-01-15 11:15:00,79.54,79.56,79.385,79.45,2109600000.0
2009-01-15 11:30:00,79.45,79.66,79.435,79.59,2109200000.0
2009-01-15 11:45:00,79.595,79.635,79.2,79.28,2579700000.0
2009-01-15 12:00:00,79.285,79.52,79.26,79.425,2272200000.0
2009-01-15 12:15:00,79.435,79.47,79.345,79.37,1685000000.0
2009-01-15 12:30:00,79.37,79.41,79.18,79.29,1924400000.0
2009-01-15 12:45:00,79.295,79.375,79.23,79.33,1530400000.0
2009-01-15 13:00:00,79.33,79.415,79.195,79.235,2187600000.0
2009-01-15 13:15:00,79.235,79.335,79.18,79.28,1612400000.0
2009-01-15 13:30:00,79.28,79.485,79.23,79.445,2229200000.0
2009-01-15 13:45:00,79.445,79.585,79.43,79.58,2098200000.0
2009-01-15 14:00:00,79.575,79.73,79.56,79.65,1569400000.0
2009-01-15 14:15:00,79.645,79.67,79.525,79.595,2342400000.0
2009-01-15 14:30:00,79.595,79.68,79.49,79.5,2283600000.0
2009-01-15 14:45:00,79.51,79.635,79.02,79.215,3774599999.0
2009-01-15 15:00:00,79.215,79.405,79.14,79.405,4140800000.0
2009-01-15 15:15:00,79.405,79.435,79.265,79.365,3296599999.0
2009-01-15 15:30:00,79.385,79.675,79.27,79.555,2994800000.0
2009-01-15 15:45:00,79.565,79.75,79.47,79.63,4998799999.0
2009-01-15 16:00:00,79.64,79.96,79.55,79.805,4175400001.0
2009-01-15 16:15:00,79.805,79.815,79.42,79.58,3608000000.0
2009-01-15 16:30:00,79.59,79.625,79.135,79.22,3919600001.0
2009-01-15 16:45:00,79.225,79.29,79.03,79.08,3085200000.0
2009-01-15 17:00:00,79.08,79.38,79.065,79.285,2796599999.0
2009-01-15 17:15:00,79.28,79.295,79.075,79.21,2722600000.0
2009-01-15 17:30:00,79.205,79.395,79.09,79.365,2623500000.0
2009-01-15 17:45:00,79.365,79.735,79.355,79.67,3614000000.0
2009-01-15 18:00:00,79.665,79.765,79.45,79.7,2431700001.0
2009-01-15 18:15:00,79.7,79.87,79.675,79.72,2142800000.0
2009-01-15 18:30:00,79.73,79.82,79.58,79.61,1832400000.0
2009-01-15 18:45:00,79.605,79.785,79.535,79.735,1726600000.0
2009-01-15 19:00:00,79.73,79.78,79.455,79.53,1785400000.0
2009-01-15 19:15:00,79.53,79.555,79.38,79.485,1402800000.0
2009-01-15 19:30:00,79.49,79.49,79.27,79.46,1607800000.0
2009-01-15 19:45:00,79.455,79.55,79.36,79.385,1690400000.0
2009-01-15 20:00:00,79.385,79.46,79.345,79.41,982800000.0
2009-01-15 20:15:00,79.41,79.475,79.385,79.405,891600000.0
2009-01-15 20:30:00,79.405,79.68,79.405,79.58,2270000000.0
2009-01-15 20:45:00,79.585,79.98,79.495,79.915,2138500000.0
2009-01-15 21:00:00,79.935,79.995,79.83,79.87,2353200000.0
2009-01-15 21:15:00,79.865,79.97,79.82,79.89,2250000000.0
2009-01-15 21:30:00,79.895,80.255,79.895,80.25,2402000000.0
2009-01-15 21:45:00,80.25,80.25,79.89,79.89,3224599994.0
2009-01-15 22:00:00,79.885,80.04,79.88,79.95,1790000000.0
2009-01-15 22:15:00,79.95,80.145,79.8,79.865,1721200000.0
2009-01-15 22:30:00,79.86,79.94,79.75,79.825,1286400000.0
2009-01-15 22:45:00,79.825,79.965,79.77,79.96,1327800000.0
2009-01-15 23:00:00,79.965,80.045,79.91,80.025,634000000.0
2009-01-15 23:15:00,80.015,80.015,79.82,79.825,569800000.0
2009-01-15 23:30:00,79.825,79.935,79.81,79.88,755400000.0
2009-01-15 23:45:00,79.88,79.88,79.8,79.83,686000000.0
2009-01-16 00:00:00,79.845,79.935,79.81,79.905,367800000.0
2009-01-16 00:15:00,79.905,79.93,79.855,79.87,197000000.0
2009-01-16 00:30:00,79.86,79.935,79.78,79.935,211400000.0
2009-01-16 00:45:00,79.93,80.025,79.92,79.985,226800000.0
2009-01-16 01:00:00,79.985,80.09,79.965,80.06,350800000.0
2009-01-16 01:15:00,80.065,80.14,80.02,80.07,726600000.0
2009-01-16 01:30:00,80.075,80.105,80.015,80.065,396800000.0
2009-01-16 01:45:00,80.065,80.175,80.065,80.15,647800000.0
2009-01-16 02:00:00,80.165,80.32,80.135,80.275,1282800000.0
2009-01-16 02:15:00,80.275,80.28,80.16,80.18,365000000.0
2009-01-16 02:30:00,80.185,80.205,80.04,80.2,727600000.0
2009-01-16 02:45:00,80.19,80.225,80.11,80.175,948400001.0
2009-01-16 03:00:00,80.18,80.255,80.155,80.25,506200000.0
2009-01-16 03:15:00,80.26,80.385,80.2,80.34,1088800000.0
2009-01-16 03:30:00,80.335,80.63,80.335,80.515,1411000000.0
2009-01-16 03:45:00,80.51,80.555,80.375,80.49,1332600000.0
2009-01-16 04:00:00,80.495,80.605,80.41,80.45,1337800000.0
2009-01-16 04:15:00,80.435,80.585,80.41,80.525,915800000.0
2009-01-16 04:30:00,80.525,80.62,80.49,80.515,998000000.0
2009-01-16 04:45:00,80.52,80.61,80.52,80.595,602200000.0
2009-01-16 05:00:00,80.6,80.91,80.59,80.785,1459800000.0
2009-01-16 05:15:00,80.785,80.86,80.745,80.83,811600000.0
2009-01-16 05:30:00,80.835,80.905,80.785,80.82,1034200000.0
2009-01-16 05:45:00,80.815,80.865,80.785,80.81,857000000.0
2009-01-16 06:00:00,80.815,80.835,80.755,80.775,595600000.0
2009-01-16 06:15:00,80.78,80.845,80.745,80.795,706800000.0
2009-01-16 06:30:00,80.795,80.83,80.725,80.745,985400000.0
2009-01-16 06:45:00,80.75,80.765,80.625,80.645,1252600000.0
2009-01-16 07:00:00,80.64,80.72,80.64,80.665,633200000.0
2009-01-16 07:15:00,80.67,80.785,80.645,80.725,1345600000.0
2009-01-16 07:30:00,80.73,80.78,80.63,80.69,1121400000.0
2009-01-16 07:45:00,80.69,80.8,80.68,80.725,1517600000.0
2009-01-16 08:00:00,80.74,80.825,80.705,80.74,939600000.0
2009-01-16 08:15:00,80.735,80.94,80.65,80.86,874600000.0
2009-01-16 08:30:00,80.86,80.885,80.74,80.81,1084900000.0
2009-01-16 08:45:00,80.815,80.82,80.65,80.71,1319600001.0
2009-01-16 09:00:00,80.715,80.8,80.665,80.785,954000000.0
2009-01-16 09:15:00,80.785,80.82,80.7,80.75,1109200000.0
2009-01-16 09:30:00,80.745,80.78,80.605,80.755,1438700000.0
2009-01-16 09:45:00,80.755,80.785,80.63,80.73,1685400000.0
2009-01-16 10:00:00,80.735,80.76,80.5,80.55,1607400001.0
2009-01-16 10:15:00,80.55,80.58,80.345,80.495,1511800000.0
2009-01-16 10:30:00,80.49,80.63,80.34,80.6,1230000000.0
2009-01-16 10:45:00,80.605,80.74,80.425,80.59,1486000000.0
2009-01-16 11:00:00,80.58,80.605,80.41,80.47,1505700000.0
2009-01-16 11:15:00,80.48,80.6,80.43,80.505,1340600000.0
2009-01-16 11:30:00,80.51,80.67,80.505,80.64,1729000000.0
2009-01-16 11:45:00,80.645,80.8,80.635,80.74,2257000000.0
2009-01-16 12:00:00,80.735,80.775,80.665,80.675,1970200000.0
2009-01-16 12:15:00,80.675,80.875,80.67,80.86,1630800000.0
2009-01-16 12:30:00,80.87,81.015,80.81,81.005,2004400000.0
2009-01-16 12:45:00,81.01,81.125,80.97,81.02,2110600000.0
2009-01-16 13:00:00,81.02,81.175,80.81,81.045,2853700000.0
2009-01-16 13:15:00,81.035,81.145,80.98,81.14,1833200000.0
2009-01-16 13:30:00,81.135,81.185,80.995,81.065,1885400000.0
2009-01-16 13:45:00,81.07,81.16,81.05,81.08,1826000000.0
2009-01-16 14:00:00,81.08,81.11,80.955,81.0,1521300000.0
2009-01-16 14:15:00,81.005,81.005,80.92,80.955,1067600000.0
2009-01-16 14:30:00,80.955,80.975,80.765,80.865,1743800000.0
2009-01-16 14:45:00,80.86,80.925,80.77,80.82,2106600000.0
2009-01-16 15:00:00,80.82,80.87,80.69,80.77,2461000000.0
2009-01-16 15:15:00,80.77,80.825,80.685,80.815,2113200000.0
2009-01-16 15:30:00,80.82,81.14,80.73,81.06,2236400000.0
2009-01-16 15:45:00,81.06,81.13,80.985,81.085,2770800000.0
2009-01-16 16:00:00,81.1,81.385,81.06,81.34,2943000000.0
2009-01-16 16:15:00,81.34,81.35,81.205,81.335,2668200000.0
2009-01-16 16:30:00,81.345,81.38,80.95,81.07,3517600000.0
2009-01-16 16:45:00,81.065,81.185,80.955,81.075,2355000000.0
2009-01-16 17:00:00,81.065,81.09,80.87,80.945,2418600000.0
2009-01-16 17:15:00,80.95,81.025,80.755,81.02,2067700000.0
2009-01-16 17:30:00,81.02,81.215,80.99,81.115,2394600000.0
2009-01-16 17:45:00,81.12,81.225,80.9,80.95,2559600000.0
2009-01-16 18:00:00,80.96,80.995,80.835,80.885,2542200000.0
2009-01-16 18:15:00,80.88,81.03,80.805,81.025,1941600000.0
2009-01-16 18:30:00,81.03,81.045,80.78,80.935,2294200000.0
2009-01-16 18:45:00,80.935,80.97,80.72,80.77,2501600000.0
2009-01-16 19:00:00,80.77,80.915,80.695,80.78,2427000000.0
2009-01-16 19:15:00,80.775,80.78,80.62,80.68,1980600000.0
2009-01-16 19:30:00,80.7,80.93,80.69,80.93,2179200000.0
2009-01-16 19:45:00,80.925,81.065,80.87,80.96,1425000000.0
2009-01-16 20:00:00,80.965,81.18,80.955,81.075,1723100000.0
2009-01-16 20:15:00,81.08,81.08,80.87,80.965,1373400000.0
2009-01-16 20:30:00,80.96,81.08,80.805,80.825,2494800000.0
2009-01-16 20:45:00,80.825,80.965,80.805,80.965,1024200000.0
2009-01-16 21:00:00,80.965,81.045,80.84,81.015,1921600000.0
2009-01-16 21:15:00,81.015,81.02,80.875,80.95,1411600000.0
2009-01-16 21:30:00,80.955,81.045,80.895,80.985,1422000000.0
2009-01-16 21:45:00,81.005,81.195,80.995,81.19,1668800000.0
2009-01-16 22:00:00,81.19,81.24,81.01,81.165,999200000.0
2009-01-16 22:15:00,81.165,81.18,81.05,81.06,771800000.0
2009-01-16 22:30:00,81.06,81.08,81.01,81.045,590600000.0
2009-01-16 22:45:00,81.045,81.08,81.01,81.07,472000000.0
2009-01-16 23:00:00,81.065,81.22,81.065,81.21,623400000.0
2009-01-16 23:15:00,81.22,81.265,81.16,81.19,437000000.0
2009-01-16 23:30:00,81.19,81.2,81.12,81.13,449400000.0
2009-01-16 23:45:00,81.13,81.14,80.915,81.035,432100000.0
2009-01-19 00:00:00,81.573,81.665,81.545,81.655,469000000.0
2009-01-19 00:15:00,81.66,81.665,81.635,81.66,256000000.0
2009-01-19 00:30:00,81.655,81.705,81.63,81.685,408000000.0
2009-01-19 00:45:00,81.69,81.75,81.615,81.685,565200000.0
2009-01-19 01:00:00,81.685,81.99,81.655,81.98,697000000.0
2009-01-19 01:15:00,81.99,82.02,81.845,81.85,1048800000.0
2009-01-19 01:30:00,81.85,81.855,81.635,81.675,1398200000.0
2009-01-19 01:45:00,81.675,81.695,81.55,81.62,750400000.0
2009-01-19 02:00:00,81.62,81.825,81.585,81.78,751400000.0
2009-01-19 02:15:00,81.785,81.8,81.585,81.59,882400000.0
2009-01-19 02:30:00,81.585,81.6,81.48,81.525,1113800000.0
2009-01-19 02:45:00,81.52,81.52,81.31,81.325,1340600001.0
2009-01-19 03:00:00,81.33,81.385,81.215,81.255,1182000000.0
2009-01-19 03:15:00,81.255,81.325,81.05,81.25,2180400000.0
2009-01-19 03:30:00,81.255,81.405,81.195,81.4,1378800000.0
2009-01-19 03:45:00,81.4,81.47,81.35,81.445,925200000.0
2009-01-19 04:00:00,81.45,81.565,81.445,81.46,896000000.0
2009-01-19 04:15:00,81.44,81.495,81.385,81.41,634800000.0
2009-01-19 04:30:00,81.405,81.54,81.39,81.46,435600000.0
2009-01-19 04:45:00,81.465,81.515,81.42,81.49,447000000.0
2009-01-19 05:00:00,81.49,81.58,81.455,81.57,718000000.0
2009-01-19 05:15:00,81.57,81.6,81.495,81.55,819000000.0
2009-01-19 05:30:00,81.55,81.585,81.355,81.365,962800000.0
2009-01-19 05:45:00,81.37,81.48,81.325,81.38,1027600000.0
2009-01-19 06:00:00,81.375,81.43,81.265,81.385,958800000.0
2009-01-19 06:15:00,81.38,81.5,81.37,81.41,789200000.0
2009-01-19 06:30:00,81.405,81.485,81.37,81.43,756400000.0
2009-01-19 06:45:00,81.43,81.44,81.315,81.355,745400000.0
2009-01-19 07:00:00,81.355,81.395,81.24,81.265,515600000.0
2009-01-19 07:15:00,81.265,81.325,81.24,81.275,681400000.0
2009-01-19 07:30:00,81.27,81.275,81.09,81.25,965999999.0
2009-01-19 07:45:00,81.245,81.345,81.23,81.345,713600000.0
2009-01-19 08:00:00,81.345,81.37,81.29,81.325,657600000.0
2009-01-19 08:15:00,81.325,81.43,81.19,81.225,861000000.0
2009-01-19 08:30:00,81.225,81.385,81.22,81.285,888200000.0
2009-01-19 08:45:00,81.285,81.285,81.14,81.18,809600000.0
2009-01-19 09:00:00,81.18,81.235,81.005,81.09,1778600000.0
2009-01-19 09:15:00,81.095,81.105,80.67,80.865,1948300000.0
2009-01-19 09:30:00,80.865,80.93,80.695,80.7,1721700000.0
2009-01-19 09:45:00,80.715,80.86,80.58,80.83,2065400000.0
2009-01-19 10:00:00,80.84,80.86,80.705,80.83,2264000000.0
2009-01-19 10:15:00,80.83,80.995,80.795,80.84,2042200000.0
2009-01-19 10:30:00,80.835,80.835,80.625,80.69,1828400000.0
2009-01-19 10:45:00,80.69,81.12,80.635,81.115,1955800000.0
2009-01-19 11:00:00,81.105,81.125,80.935,80.935,1747800000.0
2009-01-19 11:15:00,80.935,81.015,80.77,80.895,1377600000.0
2009-01-19 11:30:00,80.905,80.935,80.655,80.7,1817800000.0
2009-01-19 11:45:00,80.705,80.845,80.675,80.76,1190500000.0
2009-01-19 12:00:00,80.76,80.87,80.67,80.8,1691600000.0
2009-01-19 12:15:00,80.795,80.885,80.78,80.86,1674800000.0
2009-01-19 12:30:00,80.865,80.935,80.765,80.775,1203200000.0
2009-01-19 12:45:00,80.755,80.88,80.73,80.755,1466400000.0
2009-01-19 13:00:00,80.755,80.82,80.665,80.665,1035600000.0
2009-01-19 13:15:00,80.655,80.8,80.6,80.8,1883200000.0
2009-01-19 13:30:00,80.8,80.83,80.73,80.77,1652800000.0
2009-01-19 13:45:00,80.77,80.84,80.71,80.81,1323800000.0
2009-01-19 14:00:00,80.805,80.855,80.66,80.67,1550400000.0
2009-01-19 14:15:00,80.665,80.775,80.64,80.69,1634200000.0
2009-01-19 14:30:00,80.685,80.685,80.565,80.63,2051800000.0
2009-01-19 14:45:00,80.63,80.74,80.61,80.69,2220400000.0
2009-01-19 15:00:00,80.685,80.685,80.41,80.42,3001600000.0
2009-01-19 15:15:00,80.42,80.455,80.22,80.345,3342800000.0
2009-01-19 15:30:00,80.35,80.37,80.235,80.27,3040500000.0
2009-01-19 15:45:00,80.27,80.38,80.09,80.375,2578800000.0
2009-01-19 16:00:00,80.375,80.38,80.115,80.125,2586000000.0
2009-01-19 16:15:00,80.125,80.185,79.87,79.895,2699800000.0
2009-01-19 16:30:00,79.89,79.925,79.695,79.695,3342200000.0
2009-01-19 16:45:00,79.695,79.76,79.545,79.625,2940800000.0
2009-01-19 17:00:00,79.63,79.705,79.59,79.7,2608400000.0
2009-01-19 17:15:00,79.7,79.905,79.68,79.84,2624600000.0
2009-01-19 17:30:00,79.84,80.05,79.795,79.95,1897600000.0
2009-01-19 17:45:00,79.945,80.11,79.88,79.905,2379800000.0
2009-01-19 18:00:00,79.905,79.975,79.81,79.88,3207800000.0
2009-01-19 18:15:00,79.88,79.91,79.81,79.865,1908600000.0
2009-01-19 18:30:00,79.865,79.955,79.835,79.94,2137600000.0
2009-01-19 18:45:00,79.94,80.09,79.94,79.97,1911800000.0
2009-01-19 19:00:00,79.965,80.005,79.935,79.98,976000000.0
2009-01-19 19:15:00,79.98,80.015,79.94,80.005,677200000.0
2009-01-19 19:30:00,80.005,80.035,79.935,79.975,807200000.0
2009-01-19 19:45:00,79.97,80.055,79.955,80.04,738800000.0
2009-01-19 20:00:00,80.04,80.12,79.975,80.03,1261400000.0
2009-01-19 20:15:00,80.035,80.21,80.03,80.16,1652300000.0
2009-01-19 20:30:00,80.16,80.165,80.021,80.05,847800000.0
2009-01-19 20:45:00,80.045,80.215,80.03,80.195,805000000.0
2009-01-19 21:00:00,80.2,80.23,80.125,80.19,1190600000.0
2009-01-19 21:15:00,80.153,80.205,80.145,80.15,474800000.0
2009-01-19 21:30:00,80.15,80.175,80.067,80.085,520200000.0
2009-01-19 21:45:00,80.09,80.125,80.04,80.105,645400000.0
2009-01-19 22:00:00,80.11,80.11,79.995,80.025,867000000.0
2009-01-19 22:15:00,80.02,80.045,79.995,80.025,492800000.0
2009-01-19 22:30:00,80.02,80.02,79.952,80.0,213600000.0
2009-01-19 22:45:00,80.0,80.025,79.945,80.025,305200000.0
2009-01-19 23:00:00,79.995,80.05,79.945,80.03,761800000.0
2009-01-19 23:15:00,80.03,80.07,80.025,80.045,244000000.0
2009-01-19 23:30:00,80.045,80.045,79.955,80.025,634300000.0
2009-01-19 23:45:00,80.025,80.04,79.875,79.875,688400000.0
2009-01-20 00:00:00,79.875,79.935,79.79,79.81,479400000.0
2009-01-20 00:15:00,79.825,79.86,79.77,79.815,466400000.0
2009-01-20 00:30:00,79.815,79.835,79.78,79.805,573200000.0
2009-01-20 00:45:00,79.805,79.85,79.74,79.8,723200000.0
2009-01-20 01:00:00,79.805,79.95,79.715,79.95,747600000.0
2009-01-20 01:15:00,79.95,79.95,79.86,79.915,531800000.0
2009-01-20 01:30:00,79.91,80.01,79.85,80.01,441000000.0
2009-01-20 01:45:00,80.01,80.11,79.99,80.015,635600000.0
2009-01-20 02:00:00,80.01,80.05,79.75,79.765,1316800001.0
2009-01-20 02:15:00,79.76,79.86,79.54,79.595,2129200001.0
2009-01-20 02:30:00,79.58,79.65,79.29,79.34,1826800000.0
2009-01-20 02:45:00,79.34,79.56,79.32,79.47,2269000005.0
2009-01-20 03:00:00,79.47,79.7,79.435,79.64,876800000.0
2009-01-20 03:15:00,79.64,79.65,79.445,79.555,1364200001.0
2009-01-20 03:30:00,79.55,79.655,79.45,79.64,1341399999.0
2009-01-20 03:45:00,79.64,79.645,79.545,79.64,1589600000.0
2009-01-20 04:00:00,79.645,79.695,79.61,79.665,674800000.0
2009-01-20 04:15:00,79.665,79.715,79.63,79.645,1024800000.0
2009-01-20 04:30:00,79.64,79.65,79.495,79.595,1229199999.0
2009-01-20 04:45:00,79.58,79.635,79.58,79.6,553400000.0
2009-01-20 05:00:00,79.605,79.65,79.485,79.51,782000000.0
2009-01-20 05:15:00,79.505,79.58,79.43,79.535,1421000000.0
2009-01-20 05:30:00,79.53,79.58,79.465,79.53,821800000.0
2009-01-20 05:45:00,79.53,79.59,79.491,79.54,471000001.0
2009-01-20 06:00:00,79.54,79.545,79.43,79.47,717800001.0
2009-01-20 06:15:00,79.47,79.485,79.18,79.225,1535800001.0
2009-01-20 06:30:00,79.22,79.325,79.19,79.275,917000000.0
2009-01-20 06:45:00,79.265,79.33,79.2,79.23,2297000000.0
2009-01-20 07:00:00,79.23,79.33,79.18,79.33,1360000000.0
2009-01-20 07:15:00,79.33,79.35,79.22,79.24,1239600000.0
2009-01-20 07:30:00,79.245,79.435,79.235,79.43,1130200005.0
2009-01-20 07:45:00,79.425,79.545,79.335,79.425,1560200000.0
2009-01-20 08:00:00,79.43,79.585,79.4,79.555,907400000.0
2009-01-20 08:15:00,79.565,79.575,79.48,79.495,727600000.0
2009-01-20 08:30:00,79.485,79.5,79.375,79.465,591000001.0
2009-01-20 08:45:00,79.47,79.595,79.465,79.51,1122000005.0
2009-01-20 09:00:00,79.515,79.53,79.125,79.155,1619800000.0
2009-01-20 09:15:00,79.16,79.3,79.08,79.24,2308600000.0
2009-01-20 09:30:00,79.24,79.43,79.235,79.36,1847200000.0
2009-01-20 09:45:00,79.36,79.365,78.995,79.18,2504400000.0
2009-01-20 10:00:00,79.18,79.225,78.89,79.12,2490900000.0
2009-01-20 10:15:00,79.125,79.345,79.075,79.125,1880800000.0
2009-01-20 10:30:00,79.12,79.26,79.005,79.215,1845000000.0
2009-01-20 10:45:00,79.215,79.455,79.215,79.42,1598800000.0
2009-01-20 11:00:00,79.425,79.485,79.335,79.38,1549400000.0
2009-01-20 11:15:00,79.375,79.585,79.32,79.39,1913300000.0
2009-01-20 11:30:00,79.39,79.515,79.345,79.405,1567400000.0
2009-01-20 11:45:00,79.42,79.48,79.25,79.265,1573800000.0
2009-01-20 12:00:00,79.265,79.375,79.16,79.21,2055800000.0
2009-01-20 12:15:00,79.21,79.31,79.19,79.245,1333200000.0
2009-01-20 12:30:00,79.25,79.405,79.245,79.28,1231600000.0
2009-01-20 12:45:00,79.28,79.39,79.045,79.165,1477800000.0
2009-01-20 13:00:00,79.155,79.255,79.055,79.13,1708800000.0
2009-01-20 13:15:00,79.13,79.215,79.025,79.2,1498600000.0
2009-01-20 13:30:00,79.2,79.205,78.995,79.195,1721800000.0
2009-01-20 13:45:00,79.2,79.2,79.045,79.14,1638600000.0
2009-01-20 14:00:00,79.145,79.35,79.07,79.28,1732000000.0
2009-01-20 14:15:00,79.28,79.295,79.075,79.1,1649800000.0
2009-01-20 14:30:00,79.1,79.15,78.935,78.935,1301000000.0
2009-01-20 14:45:00,78.94,78.98,78.81,78.975,1607200000.0
2009-01-20 15:00:00,78.99,79.02,78.825,78.93,1808800000.0
2009-01-20 15:15:00,78.925,79.05,78.85,78.955,1540800000.0
2009-01-20 15:30:00,78.96,79.09,78.89,79.02,2123800000.0
2009-01-20 15:45:00,79.02,79.085,78.98,79.0,2150800000.0
2009-01-20 16:00:00,78.99,79.045,78.87,78.935,1852600001.0
2009-01-20 16:15:00,78.94,79.03,78.92,79.025,1398500000.0
2009-01-20 16:30:00,79.02,79.065,78.715,78.875,2222600000.0
2009-01-20 16:45:00,78.875,78.875,78.705,78.765,2128700000.0
2009-01-20 17:00:00,78.76,78.79,78.635,78.715,2053600000.0
2009-01-20 17:15:00,78.715,78.84,78.65,78.83,1990800000.0
2009-01-20 17:30:00,78.84,78.845,78.595,78.705,2017600000.0
2009-01-20 17:45:00,78.71,78.725,78.635,78.67,1455200000.0
2009-01-20 18:00:00,78.665,78.83,78.665,78.675,1522400000.0
2009-01-20 18:15:00,78.68,78.87,78.68,78.85,1423000000.0
2009-01-20 18:30:00,78.845,78.955,78.78,78.78,1605000000.0
2009-01-20 18:45:00,78.77,78.92,78.765,78.87,2082400000.0
2009-01-20 19:00:00,78.875,78.905,78.74,78.78,1696600000.0
2009-01-20 19:15:00,78.78,78.795,78.58,78.6,1964600000.0
2009-01-20 19:30:00,78.605,78.795,78.405,78.785,2268400000.0
2009-01-20 19:45:00,78.785,78.84,78.66,78.66,1591700000.0
2009-01-20 20:00:00,78.66,78.75,78.49,78.49,1812300000.0
2009-01-20 20:15:00,78.49,78.62,78.455,78.57,1691400000.0
2009-01-20 20:30:00,78.57,78.585,78.365,78.395,2136200000.0
2009-01-20 20:45:00,78.39,78.4,78.22,78.235,1835000000.0
2009-01-20 21:00:00,78.235,78.36,78.1,78.265,1974200000.0
2009-01-20 21:15:00,78.26,78.285,78.0,78.28,2337200000.0
2009-01-20 21:30:00,78.28,78.43,78.185,78.265,1885800000.0
2009-01-20 21:45:00,78.265,78.315,78.21,78.28,1915600000.0
2009-01-20 22:00:00,78.275,78.285,78.08,78.195,1557800000.0
2009-01-20 22:15:00,78.195,78.345,78.085,78.27,1582400000.0
2009-01-20 22:30:00,78.26,78.38,78.14,78.14,1735000000.0
2009-01-20 22:45:00,78.135,78.28,78.06,78.17,1367200000.0
2009-01-20 23:00:00,78.17,78.255,78.1,78.25,714600000.0
2009-01-20 23:15:00,78.255,78.37,78.14,78.32,895000000.0
2009-01-20 23:30:00,78.32,78.34,78.2,78.235,633400000.0
2009-01-20 23:45:00,78.235,78.325,78.215,78.27,624100000.0
2009-01-21 00:00:00,78.27,78.285,78.02,78.12,347200000.0
2009-01-21 00:15:00,78.12,78.12,78.02,78.05,478000000.0
2009-01-21 00:30:00,78.04,78.07,77.975,78.015,618800000.0
2009-01-21 00:45:00,78.015,78.025,77.954,78.025,526600000.0
2009-01-21 01:00:00,78.03,78.1,78.02,78.04,781200000.0
2009-01-21 01:15:00,78.045,78.185,78.02,78.185,646800000.0
2009-01-21 01:30:00,78.185,78.275,78.155,78.235,674200000.0
2009-01-21 01:45:00,78.23,78.27,78.18,78.23,787000000.0
2009-01-21 02:00:00,78.23,78.315,78.195,78.225,574000000.0
2009-01-21 02:15:00,78.225,78.225,78.03,78.095,1089400000.0
2009-01-21 02:30:00,78.09,78.275,78.065,78.265,1029000000.0
2009-01-21 02:45:00,78.26,78.42,78.22,78.275,1909900000.0
2009-01-21 03:00:00,78.28,78.42,78.24,78.345,872600000.0
2009-01-21 03:15:00,78.345,78.385,78.3,78.355,770600000.0
2009-01-21 03:30:00,78.355,78.365,78.29,78.325,525200000.0
2009-01-21 03:45:00,78.32,78.53,78.32,78.505,1119200000.0
2009-01-21 04:00:00,78.51,78.74,78.485,78.63,943200000.0
2009-01-21 04:15:00,78.63,78.655,78.575,78.575,704800000.0
2009-01-21 04:30:00,78.575,78.82,78.575,78.785,936600000.0
2009-01-21 04:45:00,78.785,78.885,78.785,78.8,698200000.0
2009-01-21 05:00:00,78.795,78.985,78.725,78.975,886800000.0
2009-01-21 05:15:00,78.985,78.985,78.82,78.87,796800000.0
2009-01-21 05:30:00,78.87,78.925,78.75,78.78,937400000.0
2009-01-21 05:45:00,78.785,78.84,78.745,78.765,589800000.0
2009-01-21 06:00:00,78.76,78.79,78.675,78.735,870800000.0
2009-01-21 06:15:00,78.735,78.775,78.705,78.745,634400000.0
2009-01-21 06:30:00,78.745,78.835,78.745,78.775,606600000.0
2009-01-21 06:45:00,78.775,78.785,78.635,78.695,878000000.0
2009-01-21 07:00:00,78.685,78.705,78.615,78.62,795400000.0
2009-01-21 07:15:00,78.615,78.65,78.585,78.65,565200000.0
2009-01-21 07:30:00,78.64,78.68,78.615,78.65,427800000.0
2009-01-21 07:45:00,78.65,78.79,78.635,78.725,844600000.0
2009-01-21 08:00:00,78.72,78.725,78.58,78.6,1028600000.0
2009-01-21 08:15:00,78.61,78.615,78.385,78.52,1077900000.0
2009-01-21 08:30:00,78.515,78.56,78.49,78.505,897000000.0
2009-01-21 08:45:00,78.51,78.53,78.28,78.3,934000000.0
2009-01-21 09:00:00,78.3,78.45,78.295,78.385,1334000000.0
2009-01-21 09:15:00,78.39,78.46,78.335,78.455,1450600000.0
2009-01-21 09:30:00,78.45,78.47,78.32,78.38,1400500000.0
2009-01-21 09:45:00,78.37,78.475,78.36,78.395,962800000.0
2009-01-21 10:00:00,78.395,78.395,78.15,78.245,1405600000.0
2009-01-21 10:15:00,78.245,78.27,77.925,77.975,1336000000.0
2009-01-21 10:30:00,77.975,78.15,77.96,78.135,1225200000.0
2009-01-21 10:45:00,78.145,78.525,78.08,78.495,1797900000.0
2009-01-21 11:00:00,78.485,78.485,78.32,78.375,1457400000.0
2009-01-21 11:15:00,78.385,78.615,78.345,78.555,2234400000.0
2009-01-21 11:30:00,78.57,78.785,78.545,78.745,3152600004.0
2009-01-21 11:45:00,78.735,78.905,78.62,78.87,2844200002.0
2009-01-21 12:00:00,78.855,78.89,78.675,78.74,3069600001.0
2009-01-21 12:15:00,78.74,78.81,78.715,78.795,1824800001.0
2009-01-21 12:30:00,78.795,78.805,78.645,78.69,1985800000.0
2009-01-21 12:45:00,78.685,78.72,78.555,78.65,2166800001.0
2009-01-21 13:00:00,78.65,78.685,78.515,78.535,2253200000.0
2009-01-21 13:15:00,78.525,78.7,78.515,78.685,1783800000.0
2009-01-21 13:30:00,78.69,78.695,78.505,78.61,2018800002.0
2009-01-21 13:45:00,78.605,78.68,78.565,78.615,2241200000.0
2009-01-21 14:00:00,78.615,78.695,78.52,78.645,1747200001.0
2009-01-21 14:15:00,78.635,78.71,78.62,78.655,1808700001.0
2009-01-21 14:30:00,78.66,78.725,78.62,78.675,1295800001.0
2009-01-21 14:45:00,78.675,78.745,78.61,78.665,1319600000.0
2009-01-21 15:00:00,78.655,78.715,78.63,78.655,1419199998.0
2009-01-21 15:15:00,78.655,78.72,78.54,78.55,1739300000.0
2009-01-21 15:30:00,78.55,78.595,78.495,78.495,1874199998.0
2009-01-21 15:45:00,78.495,78.645,78.445,78.56,2738800002.0
2009-01-21 16:00:00,78.56,78.64,78.525,78.58,1959399999.0
2009-01-21 16:15:00,78.59,78.715,78.56,78.64,1588800000.0
2009-01-21 16:30:00,78.645,78.815,78.555,78.56,2748999993.0
2009-01-21 16:45:00,78.56,78.67,78.545,78.66,3508799994.0
2009-01-21 17:00:00,78.655,78.675,77.815,77.815,5294900001.0
2009-01-21 17:15:00,77.82,77.915,77.465,77.535,3622200001.0
2009-01-21 17:30:00,77.535,77.615,76.625,76.935,4297999995.0
2009-01-21 17:45:00,76.925,77.08,76.32,76.395,4761799995.0
2009-01-21 18:00:00,76.4,76.495,75.91,76.025,4148099996.0
2009-01-21 18:15:00,76.035,76.555,76.015,76.425,5295399998.0
2009-01-21 18:30:00,76.425,76.875,76.425,76.775,4711799998.0
2009-01-21 18:45:00,76.78,76.855,76.33,76.51,4627599999.0
2009-01-21 19:00:00,76.515,76.7,76.255,76.66,7222000000.0
2009-01-21 19:15:00,76.655,76.77,76.37,76.405,6097000000.0
2009-01-21 19:30:00,76.405,76.445,75.995,76.085,6323200000.0
2009-01-21 19:45:00,76.075,76.205,75.98,76.135,5932400000.0
2009-01-21 20:00:00,76.13,76.195,75.97,75.975,6260400000.0
2009-01-21 20:15:00,75.98,76.065,75.935,75.97,2437800000.0
2009-01-21 20:30:00,75.96,76.375,75.91,76.345,4219200000.0
2009-01-21 20:45:00,76.34,76.39,76.225,76.31,4177400000.0
2009-01-21 21:00:00,76.31,76.38,76.175,76.335,2109400000.0
2009-01-21 21:15:00,76.335,76.5,76.28,76.39,3009000000.0
2009-01-21 21:30:00,76.39,76.665,76.335,76.6,2396400000.0
2009-01-21 21:45:00,76.61,77.035,76.61,77.015,3500900000.0
2009-01-21 22:00:00,77.01,77.35,77.01,77.115,4743900002.0
2009-01-21 22:15:00,77.12,77.36,77.0,77.065,4901000000.0
2009-01-21 22:30:00,77.065,77.225,76.96,77.145,8324000000.0
2009-01-21 22:45:00,77.15,77.5,77.14,77.43,5300200000.0
2009-01-21 23:00:00,77.425,77.655,77.4,77.615,2977600000.0
2009-01-21 23:15:00,77.625,77.645,77.5,77.6,5543400000.0
2009-01-21 23:30:00,77.6,77.76,77.58,77.61,5571000000.0
2009-01-21 23:45:00,77.61,77.78,77.51,77.58,4268200000.0
2009-01-22 00:00:00,77.56,77.63,77.43,77.435,2218200000.0
2009-01-22 00:15:00,77.44,77.45,77.31,77.355,2972000000.0
2009-01-22 00:30:00,77.355,77.57,77.31,77.55,2690400000.0
2009-01-22 00:45:00,77.55,77.61,77.475,77.61,1171600000.0
2009-01-22 01:00:00,77.605,77.645,77.55,77.57,1036600000.0
2009-01-22 01:15:00,77.57,77.58,77.205,77.34,3331800000.0
2009-01-22 01:30:00,77.335,77.425,77.195,77.205,4231600000.0
2009-01-22 01:45:00,77.205,77.285,77.06,77.12,2814200000.0
2009-01-22 02:00:00,77.12,77.12,76.605,76.64,1214000000.0
2009-01-22 02:15:00,76.645,77.0,76.62,76.955,1628900000.0
2009-01-22 02:30:00,76.955,76.975,76.74,76.87,1176800000.0
2009-01-22 02:45:00,76.865,76.94,76.765,76.935,800600000.0
2009-01-22 03:00:00,76.935,76.945,76.835,76.855,633400000.0
2009-01-22 03:15:00,76.85,76.985,76.745,76.845,1062400000.0
2009-01-22 03:30:00,76.84,76.965,76.8,76.945,742800000.0
2009-01-22 03:45:00,76.95,77.48,76.94,77.26,4541900000.0
2009-01-22 04:00:00,77.265,77.6,77.065,77.07,6108200000.0
2009-01-22 04:15:00,77.075,77.265,77.02,77.075,4278400000.0
2009-01-22 04:30:00,77.085,77.09,76.825,77.015,5481600000.0
2009-01-22 04:45:00,77.015,77.185,76.95,77.175,6019200000.0
2009-01-22 05:00:00,77.175,77.185,77.0,77.025,5018200000.0
2009-01-22 05:15:00,77.025,77.055,76.86,76.88,4238400000.0
2009-01-22 05:30:00,76.88,77.02,76.88,77.0,2224800000.0
2009-01-22 05:45:00,77.005,77.09,76.98,77.01,1524400000.0
2009-01-22 06:00:00,77.01,77.095,76.935,77.065,4172400000.0
2009-01-22 06:15:00,77.07,77.21,76.975,77.0,5939000000.0
2009-01-22 06:30:00,77.0,77.015,76.91,77.0,5270000000.0
2009-01-22 06:45:00,77.005,77.09,76.92,76.955,5748800000.0
2009-01-22 07:00:00,76.96,77.125,76.96,77.05,4319600000.0
2009-01-22 07:15:00,77.05,77.08,76.84,76.945,3026400000.0
2009-01-22 07:30:00,76.94,77.11,76.93,77.09,2544600000.0
2009-01-22 07:45:00,77.1,77.13,77.04,77.085,2828800000.0
2009-01-22 08:00:00,77.08,77.08,76.84,77.0,3268400000.0
2009-01-22 08:15:00,77.0,77.17,76.97,77.155,5590600000.0
2009-01-22 08:30:00,77.155,77.245,77.13,77.205,3788800000.0
2009-01-22 08:45:00,77.195,77.3,77.04,77.115,3704200000.0
2009-01-22 09:00:00,77.11,77.17,76.99,77.045,7377600000.0
2009-01-22 09:15:00,77.045,77.225,76.84,77.07,6434600000.0
2009-01-22 09:30:00,77.06,77.145,76.91,77.105,5050600000.0
2009-01-22 09:45:00,77.105,77.305,77.06,77.3,2406600000.0
2009-01-22 10:00:00,77.285,77.305,77.065,77.08,2279000000.0
2009-01-22 10:15:00,77.075,77.105,76.8,76.875,1980000000.0
2009-01-22 10:30:00,76.88,77.02,76.84,77.02,1847200000.0
2009-01-22 10:45:00,77.015,77.05,76.88,76.94,1677000000.0
2009-01-22 11:00:00,76.94,77.23,76.875,77.19,1919600000.0
2009-01-22 11:15:00,77.185,77.23,76.925,76.945,1975900000.0
2009-01-22 11:30:00,76.95,77.06,76.945,77.0,1614600000.0
2009-01-22 11:45:00,77.005,77.095,76.965,77.025,1563000000.0
2009-01-22 12:00:00,77.02,77.155,76.97,77.005,1503700000.0
2009-01-22 12:15:00,77.0,77.03,76.91,77.01,1107699999.0
2009-01-22 12:30:00,77.005,77.03,76.945,77.005,945900000.0
2009-01-22 12:45:00,77.015,77.075,76.93,76.97,1764600000.0
2009-01-22 13:00:00,76.97,77.015,76.885,76.965,1320999999.0
2009-01-22 13:15:00,76.955,76.96,76.77,76.875,2620600002.0
2009-01-22 13:30:00,76.875,76.89,76.715,76.84,1451299998.0
2009-01-22 13:45:00,76.845,76.89,76.67,76.7,1149200001.0
2009-01-22 14:00:00,76.695,76.755,76.655,76.75,886800000.0
2009-01-22 14:15:00,76.755,76.815,76.705,76.81,1018000000.0
2009-01-22 14:30:00,76.81,76.965,76.705,76.925,1134600000.0
2009-01-22 14:45:00,76.92,76.93,76.59,76.595,3068399999.0
2009-01-22 15:00:00,76.585,76.625,76.475,76.475,2117700000.0
2009-01-22 15:15:00,76.475,76.505,76.27,76.32,2213600003.0
2009-01-22 15:30:00,76.32,76.385,76.18,76.245,2530000003.0
2009-01-22 15:45:00,76.24,76.53,76.15,76.5,2351000000.0
2009-01-22 16:00:00,76.505,76.595,76.21,76.395,3235400000.0
2009-01-22 16:15:00,76.405,76.595,76.305,76.405,1833800000.0
2009-01-22 16:30:00,76.41,76.725,76.35,76.605,2379200000.0
2009-01-22 16:45:00,76.595,76.805,76.515,76.795,2627500000.0
2009-01-22 17:00:00,76.795,76.95,76.64,76.74,2642000000.0
2009-01-22 17:15:00,76.735,76.845,76.69,76.78,2112600000.0
2009-01-22 17:30:00,76.78,76.8,76.615,76.635,2150400000.0
2009-01-22 17:45:00,76.63,76.915,76.595,76.88,1991400001.0
2009-01-22 18:00:00,76.885,76.9,76.515,76.87,2365000000.0
2009-01-22 18:15:00,76.87,77.29,76.74,77.04,2939400000.0
2009-01-22 18:30:00,77.035,77.06,76.725,76.775,3042800000.0
2009-01-22 18:45:00,76.77,77.01,76.765,76.81,2266600000.0
2009-01-22 19:00:00,76.815,77.025,76.795,76.995,1754399999.0
2009-01-22 19:15:00,76.99,77.095,76.96,77.07,1485400000.0
2009-01-22 19:30:00,77.055,77.24,76.995,77.165,2005000000.0
2009-01-22 19:45:00,77.165,77.385,77.095,77.095,2551000001.0
2009-01-22 20:00:00,77.095,77.21,76.965,76.975,1488800000.0
2009-01-22 20:15:00,76.975,77.12,76.935,77.045,1591600000.0
2009-01-22 20:30:00,77.04,77.055,76.93,76.935,1256200000.0
2009-01-22 20:45:00,76.935,77.125,76.9,77.11,1213400000.0
2009-01-22 21:00:00,77.115,77.325,77.045,77.215,1939400000.0
2009-01-22 21:15:00,77.22,77.29,77.06,77.11,1842400000.0
2009-01-22 21:30:00,77.115,77.195,77.02,77.105,1784600000.0
2009-01-22 21:45:00,77.105,77.28,76.955,77.225,2061400000.0
2009-01-22 22:00:00,77.235,77.235,76.99,77.105,1809000000.0
2009-01-22 22:15:00,77.105,77.105,76.935,77.075,1895200000.0
2009-01-22 22:30:00,77.075,77.075,76.815,77.005,1611800000.0
2009-01-22 22:45:00,77.005,77.055,76.81,76.84,2117800000.0
2009-01-22 23:00:00,76.84,76.95,76.835,76.88,1098800000.0
2009-01-22 23:15:00,76.835,77.035,76.83,76.98,944800000.0
2009-01-22 23:30:00,76.98,77.095,76.95,76.98,770800000.0
2009-01-22 23:45:00,76.98,77.12,76.965,77.11,375400000.0
2009-01-23 00:00:00,77.095,77.35,77.05,77.16,375600000.0
2009-01-23 00:15:00,77.15,77.165,77.02,77.035,350800000.0
2009-01-23 00:30:00,77.03,77.085,76.97,77.005,319600000.0
2009-01-23 00:45:00,77.01,77.105,76.985,77.085,189000000.0
2009-01-23 01:00:00,77.08,77.115,77.055,77.115,290400000.0
2009-01-23 01:15:00,77.115,77.165,77.06,77.11,244800000.0
2009-01-23 01:30:00,77.105,77.155,77.03,77.1,614400000.0
2009-01-23 01:45:00,77.1,77.245,77.09,77.22,707100000.0
2009-01-23 02:00:00,77.215,77.295,77.135,77.14,609600000.0
2009-01-23 02:15:00,77.145,77.18,77.1,77.165,321200000.0
2009-01-23 02:30:00,77.16,77.18,77.105,77.145,779000000.0
2009-01-23 02:45:00,77.15,77.17,77.115,77.15,388600000.0
2009-01-23 03:00:00,77.145,77.16,76.985,77.04,770800000.0
2009-01-23 03:15:00,77.03,77.055,76.965,77.04,569200000.0
2009-01-23 03:30:00,77.04,77.06,76.99,77.025,590000000.0
2009-01-23 03:45:00,77.03,77.115,76.96,77.005,956200000.0
2009-01-23 04:00:00,77.005,77.005,76.855,76.875,1033000000.0
2009-01-23 04:15:00,76.875,76.98,76.87,76.905,834000000.0
2009-01-23 04:30:00,76.905,76.905,76.77,76.8,894000000.0
2009-01-23 04:45:00,76.805,76.84,76.76,76.805,468000000.0
2009-01-23 05:00:00,76.795,77.015,76.785,76.945,691800000.0
2009-01-23 05:15:00,76.94,76.945,76.775,76.8,835200000.0
2009-01-23 05:30:00,76.805,76.91,76.775,76.815,704400000.0
2009-01-23 05:45:00,76.815,76.855,76.79,76.845,664800000.0
2009-01-23 06:00:00,76.85,76.855,76.66,76.71,831600000.0
2009-01-23 06:15:00,76.71,76.745,76.605,76.64,1009200000.0
2009-01-23 06:30:00,76.64,76.66,76.55,76.56,917700000.0
2009-01-23 06:45:00,76.555,76.635,76.46,76.5,1116600000.0
2009-01-23 07:00:00,76.495,76.54,76.415,76.485,1013400000.0
2009-01-23 07:15:00,76.485,76.555,76.425,76.54,713000000.0
2009-01-23 07:30:00,76.54,76.555,76.45,76.475,968400000.0
2009-01-23 07:45:00,76.475,76.52,76.41,76.465,672600000.0
2009-01-23 08:00:00,76.47,76.485,76.35,76.35,829600000.0
2009-01-23 08:15:00,76.35,76.5,76.31,76.405,962400000.0
2009-01-23 08:30:00,76.4,76.58,76.39,76.57,1212000000.0
2009-01-23 08:45:00,76.57,76.635,76.505,76.59,1008800000.0
2009-01-23 09:00:00,76.59,76.635,76.46,76.49,1054800000.0
2009-01-23 09:15:00,76.48,76.58,76.4,76.515,1322000000.0
2009-01-23 09:30:00,76.515,76.525,76.29,76.335,1805900003.0
2009-01-23 09:45:00,76.335,76.335,75.975,76.035,2042600000.0
2009-01-23 10:00:00,76.04,76.135,75.895,75.975,1770000000.0
2009-01-23 10:15:00,75.97,76.005,75.805,75.98,1747000000.0
2009-01-23 10:30:00,75.975,76.13,75.915,75.985,1580200000.0
2009-01-23 10:45:00,75.99,76.135,75.9,76.03,1660800000.0
2009-01-23 11:00:00,76.035,76.035,75.785,75.89,1287600000.0
2009-01-23 11:15:00,75.885,75.915,75.71,75.73,1471000000.0
2009-01-23 11:30:00,75.735,75.88,75.5,75.57,1888100000.0
2009-01-23 11:45:00,75.565,75.6,75.415,75.595,1972400000.0
2009-01-23 12:00:00,75.58,75.77,75.425,75.675,1875000000.0
2009-01-23 12:15:00,75.68,75.74,75.595,75.67,1529000000.0
2009-01-23 12:30:00,75.665,75.745,75.58,75.655,1709200000.0
2009-01-23 12:45:00,75.675,75.805,75.635,75.78,1330600000.0
2009-01-23 13:00:00,75.79,75.8,75.59,75.76,1487800000.0
2009-01-23 13:15:00,75.755,75.82,75.635,75.655,1381300000.0
2009-01-23 13:30:00,75.655,75.835,75.585,75.815,1331000000.0
2009-01-23 13:45:00,75.815,75.9,75.71,75.785,1053200000.0
2009-01-23 14:00:00,75.785,75.805,75.685,75.72,1250300000.0
2009-01-23 14:15:00,75.725,75.96,75.715,75.95,1228600000.0
2009-01-23 14:30:00,75.95,75.995,75.735,75.955,1351400000.0
2009-01-23 14:45:00,75.96,76.065,75.875,76.025,1480600000.0
2009-01-23 15:00:00,76.035,76.165,75.93,75.965,2036700000.0
2009-01-23 15:15:00,75.965,76.02,75.735,75.815,1813300000.0
2009-01-23 15:30:00,75.825,75.91,75.73,75.86,1840000000.0
2009-01-23 15:45:00,75.865,75.97,75.805,75.83,1549400000.0
2009-01-23 16:00:00,75.825,76.13,75.775,76.13,1885200000.0
2009-01-23 16:15:00,76.135,76.18,76.01,76.07,2128600000.0
2009-01-23 16:30:00,76.075,76.345,75.895,76.255,2329599999.0
2009-01-23 16:45:00,76.25,76.305,76.075,76.145,2519000002.0
2009-01-23 17:00:00,76.14,76.49,76.03,76.435,2346500000.0
2009-01-23 17:15:00,76.43,76.67,76.365,76.645,2230500000.0
2009-01-23 17:30:00,76.645,76.68,76.485,76.58,2037400000.0
2009-01-23 17:45:00,76.575,76.645,76.41,76.45,2059900000.0
2009-01-23 18:00:00,76.415,76.58,76.415,76.505,1937200000.0
2009-01-23 18:15:00,76.505,76.62,76.475,76.53,1840000000.0
2009-01-23 18:30:00,76.53,76.59,76.355,76.43,1696600000.0
2009-01-23 18:45:00,76.43,76.535,76.125,76.275,2772600000.0
2009-01-23 19:00:00,76.275,76.6,76.275,76.55,1633800000.0
2009-01-23 19:15:00,76.545,76.795,76.5,76.595,1710600000.0
2009-01-23 19:30:00,76.59,76.6,76.36,76.475,1404400000.0
2009-01-23 19:45:00,76.475,76.655,76.445,76.595,1543200000.0
2009-01-23 20:00:00,76.595,76.76,76.535,76.73,1222400000.0
2009-01-23 20:15:00,76.735,76.92,76.7,76.84,1517200000.0
2009-01-23 20:30:00,76.825,76.935,76.795,76.92,1775600000.0
2009-01-23 20:45:00,76.935,77.055,76.87,77.05,1653400000.0
2009-01-23 21:00:00,77.055,77.18,76.83,76.845,1837000000.0
2009-01-23 21:15:00,76.85,77.045,76.815,76.86,1629200000.0
2009-01-23 21:30:00,76.87,76.945,76.73,76.895,1399800000.0
2009-01-23 21:45:00,76.895,77.02,76.735,76.76,1151200000.0
2009-01-23 22:00:00,76.76,76.925,76.675,76.76,1421600000.0
2009-01-23 22:15:00,76.775,76.87,76.745,76.79,1228600000.0
2009-01-23 22:30:00,76.79,76.79,76.685,76.76,2142800000.0
2009-01-23 22:45:00,76.76,76.89,76.76,76.83,1349600000.0
2009-01-23 23:00:00,76.83,76.875,76.785,76.815,746400000.0
2009-01-23 23:15:00,76.815,76.855,76.785,76.825,427600000.0
2009-01-23 23:30:00,76.825,76.825,76.74,76.785,307800000.0
2009-01-23 23:45:00,76.785,76.95,76.755,76.95,414200000.0
2009-01-26 00:00:00,76.809,76.845,76.575,76.67,395400000.0
2009-01-26 00:15:00,76.695,76.705,76.485,76.5,334600000.0
2009-01-26 00:30:00,76.5,76.515,76.345,76.395,705400000.0
2009-01-26 00:45:00,76.4,76.505,76.375,76.405,813200000.0
2009-01-26 01:00:00,76.405,76.42,76.14,76.185,1054600000.0
2009-01-26 01:15:00,76.19,76.315,75.835,76.065,911400000.0
2009-01-26 01:30:00,76.08,76.08,75.91,76.04,606800000.0
2009-01-26 01:45:00,76.05,76.115,75.99,76.09,728000000.0
2009-01-26 02:00:00,76.095,76.335,76.09,76.165,1342800000.0
2009-01-26 02:15:00,76.165,76.255,76.08,76.255,780600000.0
2009-01-26 02:30:00,76.255,76.495,76.245,76.435,667000000.0
2009-01-26 02:45:00,76.45,76.535,76.39,76.425,1368000000.0
2009-01-26 03:00:00,76.43,76.455,76.295,76.395,1022200000.0
2009-01-26 03:15:00,76.4,76.53,76.255,76.485,683600000.0
2009-01-26 03:30:00,76.48,76.6,76.365,76.585,806200000.0
2009-01-26 03:45:00,76.59,76.67,76.515,76.64,643800000.0
2009-01-26 04:00:00,76.635,76.655,76.595,76.595,587200000.0
2009-01-26 04:15:00,76.6,76.76,76.595,76.695,884200000.0
2009-01-26 04:30:00,76.67,76.75,76.605,76.625,590100000.0
2009-01-26 04:45:00,76.63,76.66,76.595,76.635,568000000.0
2009-01-26 05:00:00,76.64,76.745,76.595,76.605,929400000.0
2009-01-26 05:15:00,76.6,76.66,76.575,76.65,339400000.0
2009-01-26 05:30:00,76.65,76.85,76.63,76.73,618600000.0
2009-01-26 05:45:00,76.725,76.8,76.635,76.8,928800000.0
2009-01-26 06:00:00,76.805,76.82,76.72,76.78,246200000.0
2009-01-26 06:15:00,76.785,76.79,76.63,76.68,396000000.0
2009-01-26 06:30:00,76.685,76.735,76.665,76.725,399200000.0
2009-01-26 06:45:00,76.725,76.825,76.66,76.74,718000000.0
2009-01-26 07:00:00,76.73,76.795,76.71,76.76,431000000.0
2009-01-26 07:15:00,76.76,76.78,76.595,76.595,922600000.0
2009-01-26 07:30:00,76.595,76.64,76.515,76.555,1515800000.0
2009-01-26 07:45:00,76.555,76.575,76.4,76.545,1187400000.0
2009-01-26 08:00:00,76.56,76.605,76.385,76.435,1727000000.0
2009-01-26 08:15:00,76.44,76.535,76.43,76.515,795600000.0
2009-01-26 08:30:00,76.515,76.61,76.45,76.6,779200000.0
2009-01-26 08:45:00,76.6,76.605,76.39,76.43,922200000.0
2009-01-26 09:00:00,76.44,76.505,76.265,76.285,1449400000.0
2009-01-26 09:15:00,76.295,76.295,76.095,76.15,1902400000.0
2009-01-26 09:30:00,76.135,76.415,76.095,76.34,2193200000.0
2009-01-26 09:45:00,76.345,76.345,76.175,76.235,2324000000.0
2009-01-26 10:00:00,76.24,76.68,76.215,76.68,2581600000.0
2009-01-26 10:15:00,76.675,76.72,76.435,76.53,1864600000.0
2009-01-26 10:30:00,76.525,76.835,76.425,76.79,1540400000.0
2009-01-26 10:45:00,76.785,77.035,76.785,76.9,2571800000.0
2009-01-26 11:00:00,76.89,76.945,76.74,76.93,1416200000.0
2009-01-26 11:15:00,76.93,76.955,76.665,76.665,1309600000.0
2009-01-26 11:30:00,76.665,76.77,76.65,76.71,1078800000.0
2009-01-26 11:45:00,76.715,76.75,76.515,76.58,1669900000.0
2009-01-26 12:00:00,76.585,76.62,76.42,76.59,1886000000.0
2009-01-26 12:15:00,76.6,76.82,76.595,76.78,2754800000.0
2009-01-26 12:30:00,76.78,77.045,76.78,76.875,2906600000.0
2009-01-26 12:45:00,76.875,77.12,76.84,77.08,2559700000.0
2009-01-26 13:00:00,77.08,77.09,76.82,76.845,1982300000.0
2009-01-26 13:15:00,76.845,76.905,76.795,76.84,2094200000.0
2009-01-26 13:30:00,76.84,76.97,76.835,76.945,1487800000.0
2009-01-26 13:45:00,76.94,77.125,76.905,77.105,1745800000.0
2009-01-26 14:00:00,77.11,77.165,77.035,77.14,2013000000.0
2009-01-26 14:15:00,77.14,77.24,77.105,77.185,2553300000.0
2009-01-26 14:30:00,77.19,77.27,77.1,77.145,2725000000.0
2009-01-26 14:45:00,77.145,77.25,77.105,77.22,2796400000.0
2009-01-26 15:00:00,77.22,77.23,76.965,77.0,2541400000.0
2009-01-26 15:15:00,77.015,77.105,76.85,76.935,2929600000.0
2009-01-26 15:30:00,76.935,77.225,76.91,77.205,2787800000.0
2009-01-26 15:45:00,77.21,77.325,77.115,77.27,2341900000.0
2009-01-26 16:00:00,77.28,77.695,77.255,77.62,2853000000.0
2009-01-26 16:15:00,77.62,77.845,77.505,77.81,3060400000.0
2009-01-26 16:30:00,77.8,77.805,77.58,77.71,3430200000.0
2009-01-26 16:45:00,77.715,77.8,77.605,77.78,2635600000.0
2009-01-26 17:00:00,77.78,78.22,77.78,78.025,4905300001.0
2009-01-26 17:15:00,78.025,78.185,77.855,78.08,3908600001.0
2009-01-26 17:30:00,78.09,78.18,77.89,77.89,3384400001.0
2009-01-26 17:45:00,77.895,78.2,77.875,78.195,2998300000.0
2009-01-26 18:00:00,78.185,78.265,77.96,77.995,2425999999.0
2009-01-26 18:15:00,77.99,78.17,77.96,78.165,2408599999.0
2009-01-26 18:30:00,78.165,78.165,77.96,77.975,2570600000.0
2009-01-26 18:45:00,77.99,78.04,77.865,78.015,2398400000.0
2009-01-26 19:00:00,78.01,78.17,78.005,78.11,1375400000.0
2009-01-26 19:15:00,78.11,78.275,78.1,78.175,1714400000.0
2009-01-26 19:30:00,78.17,78.205,77.975,78.075,1453000000.0
2009-01-26 19:45:00,78.07,78.145,77.95,77.955,1571400000.0
2009-01-26 20:00:00,77.95,78.08,77.68,77.745,2347600000.0
2009-01-26 20:15:00,77.745,77.94,77.74,77.915,1784200000.0
2009-01-26 20:30:00,77.915,78.075,77.845,78.005,1870800000.0
2009-01-26 20:45:00,78.005,78.1,77.945,78.01,1846200000.0
2009-01-26 21:00:00,78.005,78.02,77.84,77.915,2430000000.0
2009-01-26 21:15:00,77.915,77.98,77.87,77.935,1951600000.0
2009-01-26 21:30:00,77.93,78.075,77.895,77.955,2241400000.0
2009-01-26 21:45:00,77.955,78.125,77.87,78.01,2540100000.0
2009-01-26 22:00:00,78.015,78.315,78.015,78.22,1589400000.0
2009-01-26 22:15:00,78.22,78.5,78.22,78.455,1371500000.0
2009-01-26 22:30:00,78.455,78.455,78.245,78.275,1494800000.0
2009-01-26 22:45:00,78.27,78.33,78.22,78.305,989000000.0
2009-01-26 23:00:00,78.305,78.31,78.115,78.22,767000000.0
2009-01-26 23:15:00,78.22,78.265,78.17,78.22,485400000.0
2009-01-26 23:30:00,78.22,78.255,78.165,78.2,592000000.0
2009-01-26 23:45:00,78.2,78.335,78.16,78.31,514600000.0
2009-01-27 00:00:00,78.305,78.365,78.15,78.33,495200000.0
2009-01-27 00:15:00,78.34,78.5,78.24,78.433,486800000.0
2009-01-27 00:30:00,78.455,78.47,78.4,78.46,287600000.0
2009-01-27 00:45:00,78.46,78.465,78.428,78.46,167800000.0
2009-01-27 01:00:00,78.455,78.455,78.235,78.25,659800000.0
2009-01-27 01:15:00,78.255,78.335,78.195,78.305,922800000.0
2009-01-27 01:30:00,78.32,78.48,78.29,78.47,753000000.0
2009-01-27 01:45:00,78.47,78.47,78.355,78.385,833200000.0
2009-01-27 02:00:00,78.39,78.41,78.185,78.285,1242800000.0
2009-01-27 02:15:00,78.285,78.405,78.265,78.38,993800000.0
2009-01-27 02:30:00,78.375,78.425,78.355,78.405,1168200000.0
2009-01-27 02:45:00,78.41,78.48,78.285,78.315,892400000.0
2009-01-27 03:00:00,78.325,78.335,78.25,78.305,494600000.0
2009-01-27 03:15:00,78.3,78.325,78.175,78.19,669400000.0
2009-01-27 03:30:00,78.185,78.235,78.13,78.135,1072600000.0
2009-01-27 03:45:00,78.135,78.255,78.115,78.205,726400000.0
2009-01-27 04:00:00,78.205,78.255,78.205,78.245,318400000.0
2009-01-27 04:15:00,78.245,78.245,78.175,78.24,539800000.0
2009-01-27 04:30:00,78.23,78.455,78.215,78.43,939400000.0
2009-01-27 04:45:00,78.435,79.08,78.41,79.05,2342800000.0
2009-01-27 05:00:00,79.06,79.065,78.795,78.835,1567800000.0
2009-01-27 05:15:00,78.835,78.945,78.715,78.89,1734800000.0
2009-01-27 05:30:00,78.89,79.065,78.795,78.855,1515400000.0
2009-01-27 05:45:00,78.855,78.945,78.695,78.8,1169800000.0
2009-01-27 06:00:00,78.8,78.965,78.65,78.895,907800000.0
2009-01-27 06:15:00,78.895,78.925,78.705,78.82,981000000.0
2009-01-27 06:30:00,78.815,78.9,78.625,78.68,1948000000.0
2009-01-27 06:45:00,78.695,78.715,78.485,78.57,1667800000.0
2009-01-27 07:00:00,78.57,78.71,78.545,78.615,912000000.0
2009-01-27 07:15:00,78.62,78.675,78.58,78.605,880800000.0
2009-01-27 07:30:00,78.61,78.84,78.605,78.715,754200000.0
2009-01-27 07:45:00,78.72,78.765,78.64,78.76,425600000.0
2009-01-27 08:00:00,78.755,78.82,78.6,78.62,805800000.0
2009-01-27 08:15:00,78.62,78.63,78.44,78.595,1816400000.0
2009-01-27 08:30:00,78.595,78.605,78.355,78.505,1447400000.0
2009-01-27 08:45:00,78.5,78.545,78.445,78.53,835000000.0
2009-01-27 09:00:00,78.535,78.88,78.495,78.755,1782800000.0
2009-01-27 09:15:00,78.76,79.085,78.71,78.99,2464599999.0
2009-01-27 09:30:00,79.0,79.435,78.99,79.3,2808800000.0
2009-01-27 09:45:00,79.3,79.415,79.165,79.36,2559200000.0
2009-01-27 10:00:00,79.36,79.39,79.04,79.055,2627299999.0
2009-01-27 10:15:00,79.05,79.14,78.835,79.105,2102000000.0
2009-01-27 10:30:00,79.105,79.12,78.875,78.935,1566000000.0
2009-01-27 10:45:00,78.935,78.97,78.835,78.895,1895000001.0
2009-01-27 11:00:00,78.885,79.215,78.865,78.995,3144200000.0
2009-01-27 11:15:00,78.995,79.09,78.86,79.045,2969200000.0
2009-01-27 11:30:00,79.05,79.07,78.8,78.805,2168600000.0
2009-01-27 11:45:00,78.8,78.8,78.67,78.755,1690400000.0
2009-01-27 12:00:00,78.75,78.785,78.475,78.57,2655800001.0
2009-01-27 12:15:00,78.575,78.59,78.315,78.46,2258200000.0
2009-01-27 12:30:00,78.465,78.52,78.18,78.18,2092800000.0
2009-01-27 12:45:00,78.18,78.445,78.105,78.42,2058900000.0
2009-01-27 13:00:00,78.425,78.585,78.42,78.555,1665000000.0
2009-01-27 13:15:00,78.545,78.56,78.11,78.175,2078800000.0
2009-01-27 13:30:00,78.175,78.3,78.15,78.18,1972200000.0
2009-01-27 13:45:00,78.185,78.275,78.085,78.245,1952000000.0
2009-01-27 14:00:00,78.245,78.37,78.215,78.35,1781400000.0
2009-01-27 14:15:00,78.34,78.365,77.99,78.155,2299000000.0
2009-01-27 14:30:00,78.155,78.195,78.035,78.075,2157400001.0
2009-01-27 14:45:00,78.065,78.3,78.065,78.265,1793800000.0
2009-01-27 15:00:00,78.27,78.405,78.215,78.305,2305100000.0
2009-01-27 15:15:00,78.31,78.345,78.125,78.19,2167400000.0
2009-01-27 15:30:00,78.195,78.305,78.18,78.27,1918200000.0
2009-01-27 15:45:00,78.275,78.38,78.175,78.35,1844100000.0
2009-01-27 16:00:00,78.35,78.465,78.24,78.425,2384000000.0
2009-01-27 16:15:00,78.42,78.485,78.33,78.355,2062400000.0
2009-01-27 16:30:00,78.355,78.505,78.24,78.42,2609099999.0
2009-01-27 16:45:00,78.415,78.47,78.285,78.37,2850200000.0
2009-01-27 17:00:00,78.365,78.375,77.51,77.74,3835200001.0
2009-01-27 17:15:00,77.745,77.75,77.475,77.72,2693400000.0
2009-01-27 17:30:00,77.72,77.895,77.585,77.865,2309200000.0
2009-01-27 17:45:00,77.865,78.085,77.775,78.03,3030000002.0
2009-01-27 18:00:00,78.035,78.18,77.86,78.08,2786500000.0
2009-01-27 18:15:00,78.09,78.21,77.92,78.01,2818499999.0
2009-01-27 18:30:00,78.01,78.165,77.985,78.06,2387800000.0
2009-01-27 18:45:00,78.06,78.18,78.05,78.135,1657200000.0
2009-01-27 19:00:00,78.13,78.255,78.09,78.165,1146200000.0
2009-01-27 19:15:00,78.17,78.33,78.11,78.32,1115600000.0
2009-01-27 19:30:00,78.32,78.355,78.1,78.165,1016200000.0
2009-01-27 19:45:00,78.16,78.18,77.98,78.065,1268000000.0
2009-01-27 20:00:00,78.065,78.085,77.89,77.99,1450400000.0
2009-01-27 20:15:00,77.99,78.105,77.945,78.01,1447400000.0
2009-01-27 20:30:00,78.015,78.09,77.935,78.02,1255000000.0
2009-01-27 20:45:00,78.02,78.055,77.815,77.875,1453400000.0
2009-01-27 21:00:00,77.875,78.065,77.8,78.025,1384400000.0
2009-01-27 21:15:00,78.025,78.125,77.93,77.96,1948000000.0
2009-01-27 21:30:00,77.955,78.06,77.845,78.005,1370200000.0
2009-01-27 21:45:00,78.0,78.15,77.95,78.13,1586000000.0
2009-01-27 22:00:00,78.135,78.19,78.072,78.135,1213400000.0
2009-01-27 22:15:00,78.14,78.375,78.11,78.3,1090000000.0
2009-01-27 22:30:00,78.295,78.31,78.13,78.14,1345800000.0
2009-01-27 22:45:00,78.145,78.2,78.06,78.08,1076200000.0
2009-01-27 23:00:00,78.08,78.12,77.985,78.005,728700000.0
2009-01-27 23:15:00,78.005,78.005,77.775,77.805,1013800000.0
2009-01-27 23:30:00,77.805,77.89,77.795,77.875,950600000.0
2009-01-27 23:45:00,77.88,77.905,77.82,77.84,522800000.0
2009-01-28 00:00:00,77.845,77.895,77.82,77.86,271400000.0
2009-01-28 00:15:00,77.875,78.12,77.865,78.115,636400000.0
2009-01-28 00:30:00,78.115,78.225,78.075,78.175,944600000.0
2009-01-28 00:45:00,78.16,78.165,78.0,78.05,572400000.0
2009-01-28 01:00:00,78.05,78.295,78.04,78.265,1201800000.0
2009-01-28 01:15:00,78.26,78.32,78.115,78.135,958500000.0
2009-01-28 01:30:00,78.125,78.39,78.115,78.34,1523700000.0
2009-01-28 01:45:00,78.34,78.375,78.29,78.33,1418200000.0
2009-01-28 02:00:00,78.33,78.51,78.32,78.455,2532600001.0
2009-01-28 02:15:00,78.455,78.455,78.385,78.4,1549000000.0
2009-01-28 02:30:00,78.395,78.53,78.185,78.25,2811000001.0
2009-01-28 02:45:00,78.25,78.28,77.89,78.01,3856200002.0
2009-01-28 03:00:00,78.015,78.04,77.855,77.98,2303000000.0
2009-01-28 03:15:00,77.98,78.11,77.97,78.06,1480600000.0
2009-01-28 03:30:00,78.065,78.105,77.985,78.105,1694400000.0
2009-01-28 03:45:00,78.1,78.235,78.08,78.235,898600000.0
2009-01-28 04:00:00,78.24,78.335,78.11,78.11,1657400000.0
2009-01-28 04:15:00,78.115,78.405,78.09,78.39,1486400000.0
2009-01-28 04:30:00,78.39,78.45,78.2,78.215,1490400000.0
2009-01-28 04:45:00,78.21,78.415,78.185,78.37,1231400000.0
2009-01-28 05:00:00,78.37,78.395,78.255,78.28,1036200000.0
2009-01-28 05:15:00,78.28,78.295,78.19,78.23,761600000.0
2009-01-28 05:30:00,78.23,78.39,78.22,78.305,1162200000.0
2009-01-28 05:45:00,78.31,78.31,78.23,78.245,670200000.0
2009-01-28 06:00:00,78.25,78.305,78.235,78.265,862400000.0
2009-01-28 06:15:00,78.265,78.315,78.21,78.315,1051800000.0
2009-01-28 06:30:00,78.31,78.46,78.25,78.355,1593800000.0
2009-01-28 06:45:00,78.35,78.47,78.28,78.445,814200000.0
2009-01-28 07:00:00,78.445,78.45,78.215,78.25,1405800000.0
2009-01-28 07:15:00,78.25,78.345,78.1,78.335,1540800000.0
2009-01-28 07:30:00,78.33,78.375,78.25,78.265,972400000.0
2009-01-28 07:45:00,78.28,78.39,78.26,78.34,929200000.0
2009-01-28 08:00:00,78.335,78.36,78.19,78.315,981200000.0
2009-01-28 08:15:00,78.315,78.345,78.2,78.205,1314400000.0
2009-01-28 08:30:00,78.205,78.355,78.15,78.235,1148200000.0
2009-01-28 08:45:00,78.235,78.4,78.23,78.295,972800000.0
2009-01-28 09:00:00,78.295,78.44,78.27,78.285,1400400000.0
2009-01-28 09:15:00,78.275,78.33,78.015,78.33,1979300000.0
2009-01-28 09:30:00,78.33,78.435,78.16,78.355,2109800000.0
2009-01-28 09:45:00,78.355,78.485,78.335,78.445,1783800000.0
2009-01-28 10:00:00,78.445,78.66,78.42,78.465,1805400000.0
2009-01-28 10:15:00,78.47,78.67,78.385,78.545,1877600000.0
2009-01-28 10:30:00,78.545,78.675,78.435,78.595,1573400000.0
2009-01-28 10:45:00,78.585,78.735,78.515,78.52,1619200000.0
2009-01-28 11:00:00,78.53,78.71,78.51,78.52,1432600000.0
2009-01-28 11:15:00,78.515,78.55,78.31,78.315,1867000000.0
2009-01-28 11:30:00,78.315,78.53,78.265,78.315,1319000000.0
2009-01-28 11:45:00,78.315,78.42,78.2,78.285,1646200000.0
2009-01-28 12:00:00,78.29,78.345,78.175,78.23,1414000000.0
2009-01-28 12:15:00,78.23,78.27,78.08,78.09,1271100000.0
2009-01-28 12:30:00,78.085,78.145,77.94,78.06,1878900000.0
2009-01-28 12:45:00,78.07,78.175,78.005,78.1,1418400000.0
2009-01-28 13:00:00,78.09,78.17,78.055,78.15,1469800000.0
2009-01-28 13:15:00,78.145,78.195,78.085,78.175,1110200000.0
2009-01-28 13:30:00,78.18,78.28,78.135,78.225,1328800000.0
2009-01-28 13:45:00,78.22,78.28,78.2,78.22,1162400000.0
2009-01-28 14:00:00,78.22,78.375,78.22,78.245,1173200000.0
2009-01-28 14:15:00,78.25,78.29,78.185,78.19,836200000.0
2009-01-28 14:30:00,78.185,78.43,78.175,78.265,1646600000.0
2009-01-28 14:45:00,78.27,78.49,78.265,78.3,1926800001.0
2009-01-28 15:00:00,78.295,78.3,78.125,78.185,1592600000.0
2009-01-28 15:15:00,78.175,78.335,78.165,78.305,1329200000.0
2009-01-28 15:30:00,78.305,78.315,78.11,78.18,1581900000.0
2009-01-28 15:45:00,78.175,78.3,78.14,78.25,1477400000.0
2009-01-28 16:00:00,78.26,78.385,78.245,78.295,1720200000.0
2009-01-28 16:15:00,78.295,78.365,78.195,78.34,1519400000.0
2009-01-28 16:30:00,78.34,78.41,78.215,78.215,2045600000.0
2009-01-28 16:45:00,78.22,78.325,78.095,78.155,2674499999.0
2009-01-28 17:00:00,78.16,78.215,78.08,78.13,2623400000.0
2009-01-28 17:15:00,78.125,78.325,78.065,78.32,2718100000.0
2009-01-28 17:30:00,78.315,78.395,78.23,78.33,2971000000.0
2009-01-28 17:45:00,78.33,78.51,78.205,78.275,2703500001.0
2009-01-28 18:00:00,78.265,78.51,78.265,78.39,2984400000.0
2009-01-28 18:15:00,78.385,78.525,78.325,78.48,2453200001.0
2009-01-28 18:30:00,78.485,78.615,78.29,78.555,2806400000.0
2009-01-28 18:45:00,78.545,78.64,78.45,78.53,2457200000.0
2009-01-28 19:00:00,78.535,78.615,78.345,78.465,2289600000.0
2009-01-28 19:15:00,78.47,78.585,78.45,78.565,1435500000.0
2009-01-28 19:30:00,78.56,78.58,78.435,78.45,1151800000.0
2009-01-28 19:45:00,78.45,78.52,78.44,78.47,1861800000.0
2009-01-28 20:00:00,78.47,78.47,78.32,78.365,2024800000.0
2009-01-28 20:15:00,78.365,78.45,78.28,78.385,1478000000.0
2009-01-28 20:30:00,78.385,78.455,78.345,78.365,1682200000.0
2009-01-28 20:45:00,78.365,78.57,78.365,78.41,2574200000.0
2009-01-28 21:00:00,78.41,78.7,78.4,78.7,1956800000.0
2009-01-28 21:15:00,78.71,78.775,78.28,78.43,3702600000.0
2009-01-28 21:30:00,78.435,78.475,78.185,78.29,2858700000.0
2009-01-28 21:45:00,78.3,78.485,78.27,78.465,2317600000.0
2009-01-28 22:00:00,78.465,78.51,78.155,78.24,2874400000.0
2009-01-28 22:15:00,78.245,78.29,78.175,78.25,1768800000.0
2009-01-28 22:30:00,78.25,78.41,78.23,78.26,2152600000.0
2009-01-28 22:45:00,78.26,78.435,78.25,78.385,1635800000.0
2009-01-28 23:00:00,78.39,78.49,78.325,78.485,905000000.0
2009-01-28 23:15:00,78.485,78.485,78.345,78.415,706200000.0
2009-01-28 23:30:00,78.41,78.49,78.385,78.39,825000000.0
2009-01-28 23:45:00,78.395,78.435,78.335,78.4,938200000.0
2009-01-29 00:00:00,78.38,78.42,78.295,78.415,360200000.0
2009-01-29 00:15:00,78.415,78.425,78.32,78.334,321800000.0
2009-01-29 00:30:00,78.335,78.495,78.32,78.435,404800000.0
2009-01-29 00:45:00,78.44,78.46,78.355,78.4,885400000.0
2009-01-29 01:00:00,78.4,78.505,78.34,78.485,657200000.0
2009-01-29 01:15:00,78.48,78.535,78.465,78.475,547800000.0
2009-01-29 01:30:00,78.475,78.475,78.275,78.345,1206000000.0
2009-01-29 01:45:00,78.345,78.53,78.315,78.48,921000000.0
2009-01-29 02:00:00,78.475,78.6,78.435,78.565,816600000.0
2009-01-29 02:15:00,78.56,78.655,78.49,78.55,1841400000.0
2009-01-29 02:30:00,78.545,78.58,78.29,78.315,1232799999.0
2009-01-29 02:45:00,78.3,78.355,78.205,78.29,1482900000.0
2009-01-29 03:00:00,78.29,78.385,78.21,78.22,1415600000.0
2009-01-29 03:15:00,78.225,78.27,78.14,78.16,1160800000.0
2009-01-29 03:30:00,78.165,78.35,78.16,78.31,1208800000.0
2009-01-29 03:45:00,78.32,78.365,78.265,78.325,1083000000.0
2009-01-29 04:00:00,78.325,78.33,78.08,78.19,1268000000.0
2009-01-29 04:15:00,78.19,78.2,78.06,78.07,1040600000.0
2009-01-29 04:30:00,78.075,78.1,78.05,78.075,1012000000.0
2009-01-29 04:45:00,78.08,78.12,77.98,77.985,890000000.0
2009-01-29 05:00:00,77.985,78.115,77.985,78.095,730600000.0
2009-01-29 05:15:00,78.095,78.215,78.095,78.165,790800000.0
2009-01-29 05:30:00,78.155,78.165,78.065,78.085,880000000.0
2009-01-29 05:45:00,78.08,78.105,77.82,77.83,967400000.0
2009-01-29 06:00:00,77.835,78.02,77.78,77.825,1694800000.0
2009-01-29 06:15:00,77.83,77.905,77.705,77.845,1711200000.0
2009-01-29 06:30:00,77.845,77.86,77.7,77.82,1717000000.0
2009-01-29 06:45:00,77.82,77.96,77.695,77.76,1739600000.0
2009-01-29 07:00:00,77.765,77.88,77.725,77.85,1747000000.0
2009-01-29 07:15:00,77.85,77.96,77.845,77.96,1202200000.0
2009-01-29 07:30:00,77.955,78.025,77.845,77.92,1127400000.0
2009-01-29 07:45:00,77.92,77.97,77.855,77.855,1064000000.0
2009-01-29 08:00:00,77.86,77.935,77.77,77.84,2045800000.0
2009-01-29 08:15:00,77.845,77.945,77.845,77.885,1325800000.0
2009-01-29 08:30:00,77.885,77.92,77.775,77.81,1510800000.0
2009-01-29 08:45:00,77.81,77.905,77.77,77.775,1365000000.0
2009-01-29 09:00:00,77.785,77.845,77.62,77.775,2509200000.0
2009-01-29 09:15:00,77.775,77.81,77.665,77.715,2343000000.0
2009-01-29 09:30:00,77.705,77.97,77.675,77.915,2612600000.0
2009-01-29 09:45:00,77.91,78.04,77.82,78.0,2320000000.0
2009-01-29 10:00:00,78.005,78.14,77.875,77.895,2878800001.0
2009-01-29 10:15:00,77.9,78.04,77.785,77.95,2818400001.0
2009-01-29 10:30:00,77.95,78.025,77.85,77.99,2123000000.0
2009-01-29 10:45:00,77.985,78.025,77.875,77.995,2775800000.0
2009-01-29 11:00:00,78.0,78.125,77.96,78.05,1687800000.0
2009-01-29 11:15:00,78.055,78.065,77.91,78.025,2174300000.0
2009-01-29 11:30:00,78.02,78.025,77.83,77.935,3115800001.0
2009-01-29 11:45:00,77.93,77.985,77.83,77.83,1935200000.0
2009-01-29 12:00:00,77.83,78.11,77.83,78.04,2731400000.0
2009-01-29 12:15:00,78.04,78.055,77.79,77.99,2559599999.0
2009-01-29 12:30:00,77.98,77.98,77.795,77.815,2859000000.0
2009-01-29 12:45:00,77.81,78.005,77.765,77.845,2384200000.0
2009-01-29 13:00:00,77.84,78.0,77.8,78.0,2698400000.0
2009-01-29 13:15:00,78.005,78.07,77.95,77.99,2619200001.0
2009-01-29 13:30:00,77.985,78.08,77.935,78.06,2719600001.0
2009-01-29 13:45:00,78.06,78.175,77.99,78.14,2526800000.0
2009-01-29 14:00:00,78.135,78.285,78.1,78.21,2840800000.0
2009-01-29 14:15:00,78.2,78.365,78.2,78.36,2410800000.0
2009-01-29 14:30:00,78.35,78.52,78.3,78.37,2536800000.0
2009-01-29 14:45:00,78.37,78.48,78.295,78.425,2512000000.0
2009-01-29 15:00:00,78.425,78.425,78.305,78.35,2260800000.0
2009-01-29 15:15:00,78.355,78.375,78.23,78.245,2822800000.0
2009-01-29 15:30:00,78.245,78.395,78.035,78.365,2808800000.0
2009-01-29 15:45:00,78.37,78.52,78.365,78.435,2147300000.0
2009-01-29 16:00:00,78.425,78.5,78.335,78.345,2476000000.0
2009-01-29 16:15:00,78.34,78.385,78.19,78.23,2264400000.0
2009-01-29 16:30:00,78.215,78.225,78.04,78.12,2597400000.0
2009-01-29 16:45:00,78.125,78.55,78.125,78.375,3789800001.0
2009-01-29 17:00:00,78.365,78.69,78.29,78.595,3915300000.0
2009-01-29 17:15:00,78.585,78.6,78.375,78.445,3264400000.0
2009-01-29 17:30:00,78.44,78.49,78.35,78.45,2880600000.0
2009-01-29 17:45:00,78.455,78.68,78.41,78.52,3886400001.0
2009-01-29 18:00:00,78.52,78.585,78.37,78.525,3471000000.0
2009-01-29 18:15:00,78.525,78.58,78.105,78.12,3886800000.0
2009-01-29 18:30:00,78.12,78.255,78.11,78.125,2955800000.0
2009-01-29 18:45:00,78.125,78.155,78.01,78.015,3302400001.0
2009-01-29 19:00:00,78.025,78.14,77.875,77.97,2400500000.0
2009-01-29 19:15:00,77.96,78.055,77.885,77.945,1962900000.0
2009-01-29 19:30:00,77.95,78.02,77.82,77.945,2016400000.0
2009-01-29 19:45:00,77.945,78.09,77.755,77.805,1790100000.0
2009-01-29 20:00:00,77.805,78.005,77.675,77.96,2588400000.0
2009-01-29 20:15:00,77.96,78.115,77.9,78.055,1671800000.0
2009-01-29 20:30:00,78.055,78.095,77.935,78.035,2024200000.0
2009-01-29 20:45:00,78.03,78.03,77.8,77.965,2432000000.0
2009-01-29 21:00:00,77.97,77.98,77.84,77.935,2148400000.0
2009-01-29 21:15:00,77.93,78.03,77.87,77.965,1249800000.0
2009-01-29 21:30:00,77.96,78.125,77.93,78.105,1307000000.0
2009-01-29 21:45:00,78.1,78.125,77.94,77.965,1245200000.0
2009-01-29 22:00:00,77.96,78.11,77.95,78.1,1722400000.0
2009-01-29 22:15:00,78.095,78.125,78.005,78.03,1589000000.0
2009-01-29 22:30:00,78.03,78.05,77.84,77.92,2056000000.0
2009-01-29 22:45:00,77.915,77.975,77.85,77.975,1090400000.0
2009-01-29 23:00:00,77.975,78.015,77.94,77.99,748600000.0
2009-01-29 23:15:00,78.0,78.055,77.97,78.025,795600000.0
2009-01-29 23:30:00,78.025,78.04,77.95,78.0,766800000.0
2009-01-29 23:45:00,78.0,78.055,77.965,78.055,856400000.0
2009-01-30 00:00:00,78.05,78.142,77.985,78.05,411800000.0
2009-01-30 00:15:00,78.05,78.07,77.995,78.03,589400000.0
2009-01-30 00:30:00,78.03,78.08,78.005,78.01,490600000.0
2009-01-30 00:45:00,78.01,78.06,77.965,77.97,617200000.0
2009-01-30 01:00:00,77.975,78.035,77.855,77.875,1010300000.0
2009-01-30 01:15:00,77.885,77.94,77.815,77.895,873400000.0
2009-01-30 01:30:00,77.91,77.94,77.81,77.84,805400000.0
2009-01-30 01:45:00,77.845,77.92,77.84,77.87,469000000.0
2009-01-30 02:00:00,77.87,77.95,77.775,77.785,1334600000.0
2009-01-30 02:15:00,77.79,77.8,77.605,77.685,1350400000.0
2009-01-30 02:30:00,77.69,77.735,77.555,77.69,1282600000.0
2009-01-30 02:45:00,77.68,77.71,77.415,77.625,1745000000.0
2009-01-30 03:00:00,77.625,77.75,77.56,77.675,1919200000.0
2009-01-30 03:15:00,77.68,77.725,77.425,77.45,1610600000.0
2009-01-30 03:30:00,77.45,77.58,77.445,77.55,1351600000.0
2009-01-30 03:45:00,77.54,77.69,77.54,77.62,1221800000.0
2009-01-30 04:00:00,77.62,77.675,77.59,77.62,1476700000.0
2009-01-30 04:15:00,77.615,77.735,77.615,77.655,1348600000.0
2009-01-30 04:30:00,77.655,77.655,77.56,77.625,822000000.0
2009-01-30 04:45:00,77.625,77.735,77.615,77.665,783800000.0
2009-01-30 05:00:00,77.66,77.665,77.555,77.585,768600000.0
2009-01-30 05:15:00,77.58,77.605,77.55,77.575,417400000.0
2009-01-30 05:30:00,77.575,77.615,77.44,77.445,1224000000.0
2009-01-30 05:45:00,77.44,77.515,77.275,77.345,1929000000.0
2009-01-30 06:00:00,77.345,77.375,77.22,77.355,1379100000.0
2009-01-30 06:15:00,77.36,77.43,77.34,77.41,1256200000.0
2009-01-30 06:30:00,77.415,77.495,77.41,77.44,1103600000.0
2009-01-30 06:45:00,77.45,77.48,77.375,77.375,800000000.0
2009-01-30 07:00:00,77.38,77.45,77.36,77.405,1102400000.0
2009-01-30 07:15:00,77.4,77.505,77.33,77.485,1435000000.0
2009-01-30 07:30:00,77.485,77.5,77.405,77.405,627000000.0
2009-01-30 07:45:00,77.4,77.48,77.375,77.455,812800000.0
2009-01-30 08:00:00,77.465,77.62,77.405,77.46,1603600000.0
2009-01-30 08:15:00,77.46,77.575,77.455,77.535,899400000.0
2009-01-30 08:30:00,77.535,77.62,77.47,77.59,1165400000.0
2009-01-30 08:45:00,77.595,77.66,77.52,77.6,1238200001.0
2009-01-30 09:00:00,77.605,77.605,77.365,77.45,1747300000.0
2009-01-30 09:15:00,77.445,77.585,77.3,77.3,2525200000.0
2009-01-30 09:30:00,77.3,77.43,77.285,77.39,2516600000.0
2009-01-30 09:45:00,77.385,77.405,77.24,77.33,2430800000.0
2009-01-30 10:00:00,77.325,77.52,77.295,77.39,3323000000.0
2009-01-30 10:15:00,77.395,77.405,77.055,77.205,2998400000.0
2009-01-30 10:30:00,77.21,77.43,77.21,77.41,2331800000.0
2009-01-30 10:45:00,77.405,77.45,77.305,77.41,2716200000.0
2009-01-30 11:00:00,77.405,77.47,77.3,77.44,2397900000.0
2009-01-30 11:15:00,77.44,77.455,77.32,77.415,2442800000.0
2009-01-30 11:30:00,77.42,77.565,77.245,77.26,3140600000.0
2009-01-30 11:45:00,77.26,77.36,77.26,77.335,2741000000.0
2009-01-30 12:00:00,77.34,77.49,77.275,77.345,3170100000.0
2009-01-30 12:15:00,77.34,77.475,77.305,77.44,2192300000.0
2009-01-30 12:30:00,77.435,77.53,77.375,77.44,2577500000.0
2009-01-30 12:45:00,77.445,77.575,77.435,77.5,1666800000.0
2009-01-30 13:00:00,77.505,77.58,77.34,77.35,2442800000.0
2009-01-30 13:15:00,77.35,77.455,77.29,77.435,2049900000.0
2009-01-30 13:30:00,77.43,77.585,77.425,77.55,2421100000.0
2009-01-30 13:45:00,77.54,77.575,77.16,77.17,3273000000.0
2009-01-30 14:00:00,77.185,77.315,76.935,77.305,3153600000.0
2009-01-30 14:15:00,77.31,77.345,77.175,77.34,3023500000.0
2009-01-30 14:30:00,77.34,77.41,77.315,77.39,2689400000.0
2009-01-30 14:45:00,77.385,77.425,77.215,77.25,2385400000.0
2009-01-30 15:00:00,77.255,77.32,77.025,77.31,3030700000.0
2009-01-30 15:15:00,77.3,77.36,77.15,77.15,4134800001.0
2009-01-30 15:30:00,77.185,77.48,77.14,77.415,4416600000.0
2009-01-30 15:45:00,77.415,77.435,77.225,77.34,3597899999.0
2009-01-30 16:00:00,77.34,77.35,76.835,76.905,4394499999.0
2009-01-30 16:15:00,76.905,77.225,76.9,77.14,3367300000.0
2009-01-30 16:30:00,77.135,77.33,77.085,77.255,3374700000.0
2009-01-30 16:45:00,77.27,77.455,77.19,77.435,3041900000.0
2009-01-30 17:00:00,77.42,77.46,77.28,77.445,3027400000.0
2009-01-30 17:15:00,77.44,77.47,77.355,77.395,2300500000.0
2009-01-30 17:30:00,77.395,77.405,77.235,77.375,3305800000.0
2009-01-30 17:45:00,77.375,77.445,77.185,77.39,3524200000.0
2009-01-30 18:00:00,77.375,77.52,77.33,77.44,3214300000.0
2009-01-30 18:15:00,77.435,77.445,77.095,77.205,3276200000.0
2009-01-30 18:30:00,77.205,77.475,77.09,77.415,3707600000.0
2009-01-30 18:45:00,77.42,77.52,77.325,77.35,2299200000.0
2009-01-30 19:00:00,77.34,77.4,77.225,77.35,2145000000.0
2009-01-30 19:15:00,77.35,77.4,77.315,77.355,942600000.0
2009-01-30 19:30:00,77.35,77.35,77.245,77.33,875400000.0
2009-01-30 19:45:00,77.325,77.46,77.295,77.455,1166000000.0
2009-01-30 20:00:00,77.445,77.575,77.295,77.56,1501500000.0
2009-01-30 20:15:00,77.565,77.605,77.44,77.515,1437600000.0
2009-01-30 20:30:00,77.515,77.52,77.315,77.425,2448000000.0
2009-01-30 20:45:00,77.42,77.575,77.415,77.485,2487400000.0
2009-01-30 21:00:00,77.475,77.61,77.405,77.495,2013400000.0
2009-01-30 21:15:00,77.5,77.57,77.445,77.47,1583600000.0
2009-01-30 21:30:00,77.47,77.505,77.39,77.455,1912000000.0
2009-01-30 21:45:00,77.44,77.445,77.245,77.3,1942000000.0
2009-01-30 22:00:00,77.3,77.53,77.275,77.45,1650800000.0
2009-01-30 22:15:00,77.455,77.46,77.325,77.37,1542700000.0
2009-01-30 22:30:00,77.375,77.43,77.27,77.37,1952800000.0
2009-01-30 22:45:00,77.37,77.46,77.355,77.455,1669600000.0
2009-01-30 23:00:00,77.45,77.565,77.415,77.52,997000000.0
2009-01-30 23:15:00,77.52,77.52,77.33,77.435,736800000.0
2009-01-30 23:30:00,77.435,77.465,77.375,77.44,439200000.0
2009-01-30 23:45:00,77.44,77.565,77.365,77.48,621400000.0
2009-02-02 00:00:00,77.4,77.4,77.275,77.35,330400000.0
2009-02-02 00:15:00,77.345,77.375,77.316,77.34,475000000.0
2009-02-02 00:30:00,77.34,77.37,77.19,77.2,533100000.0
2009-02-02 00:45:00,77.2,77.21,76.95,77.04,1074000000.0
2009-02-02 01:00:00,77.04,77.275,77.015,77.195,700200000.0
2009-02-02 01:15:00,77.19,77.28,77.155,77.215,478000000.0
2009-02-02 01:30:00,77.215,77.27,77.15,77.22,562600000.0
2009-02-02 01:45:00,77.205,77.205,77.06,77.085,1583200000.0
2009-02-02 02:00:00,77.09,77.255,77.065,77.105,4662000001.0
2009-02-02 02:15:00,77.115,77.16,77.025,77.095,4574400000.0
2009-02-02 02:30:00,77.085,77.145,77.025,77.08,3832800000.0
2009-02-02 02:45:00,77.08,77.195,77.04,77.1,3973200000.0
2009-02-02 03:00:00,77.1,77.185,77.075,77.09,1983200000.0
2009-02-02 03:15:00,77.09,77.09,76.895,76.915,1361600000.0
2009-02-02 03:30:00,76.915,77.085,76.895,77.07,1503000000.0
2009-02-02 03:45:00,77.08,77.13,77.03,77.03,1094400000.0
2009-02-02 04:00:00,77.035,77.105,77.0,77.035,904000000.0
2009-02-02 04:15:00,77.035,77.045,76.99,77.015,565600000.0
2009-02-02 04:30:00,77.015,77.045,76.98,77.035,888400000.0
2009-02-02 04:45:00,77.035,77.055,76.965,76.965,409800000.0
2009-02-02 05:00:00,76.965,76.99,76.92,76.94,607200000.0
2009-02-02 05:15:00,76.94,76.985,76.905,76.935,679600000.0
2009-02-02 05:30:00,76.945,76.95,76.85,76.9,1611200000.0
2009-02-02 05:45:00,76.9,76.915,76.79,76.83,1753000000.0
2009-02-02 06:00:00,76.83,76.9,76.795,76.87,1621400000.0
2009-02-02 06:15:00,76.87,76.91,76.86,76.865,849400000.0
2009-02-02 06:30:00,76.85,76.925,76.84,76.925,1214400000.0
2009-02-02 06:45:00,76.93,76.965,76.89,76.915,1000400000.0
2009-02-02 07:00:00,76.92,76.925,76.835,76.855,1228800000.0
2009-02-02 07:15:00,76.86,76.975,76.86,76.955,1668000000.0
2009-02-02 07:30:00,76.955,77.03,76.935,77.02,1169200000.0
2009-02-02 07:45:00,77.025,77.04,76.965,76.98,1246800000.0
2009-02-02 08:00:00,76.98,77.005,76.935,76.975,715600000.0
2009-02-02 08:15:00,76.98,77.015,76.905,76.93,789000000.0
2009-02-02 08:30:00,76.93,76.93,76.82,76.83,1493400000.0
2009-02-02 08:45:00,76.825,76.86,76.705,76.705,1752400000.0
2009-02-02 09:00:00,76.71,76.845,76.69,76.815,1965000000.0
2009-02-02 09:15:00,76.815,76.88,76.76,76.795,3235000000.0
2009-02-02 09:30:00,76.79,76.86,76.62,76.635,2694400000.0
2009-02-02 09:45:00,76.635,76.69,76.47,76.505,3596800000.0
2009-02-02 10:00:00,76.495,76.71,76.42,76.555,4887699998.0
2009-02-02 10:15:00,76.55,76.79,76.5,76.65,4307600000.0
2009-02-02 10:30:00,76.65,76.655,76.46,76.52,4217000000.0
2009-02-02 10:45:00,76.52,76.615,76.41,76.43,4653200000.0
2009-02-02 11:00:00,76.435,76.435,76.24,76.365,4742600000.0
2009-02-02 11:15:00,76.365,76.41,76.27,76.3,3050400000.0
2009-02-02 11:30:00,76.305,76.36,76.245,76.295,2526000000.0
2009-02-02 11:45:00,76.295,76.41,76.245,76.285,2980000000.0
2009-02-02 12:00:00,76.285,76.51,76.265,76.46,2617400000.0
2009-02-02 12:15:00,76.46,76.48,76.27,76.28,2673800000.0
2009-02-02 12:30:00,76.28,76.365,76.19,76.345,2596500000.0
2009-02-02 12:45:00,76.345,76.395,76.17,76.185,2460400000.0
2009-02-02 13:00:00,76.185,76.385,76.185,76.29,3126600000.0
2009-02-02 13:15:00,76.29,76.515,76.26,76.435,3176200000.0
2009-02-02 13:30:00,76.44,76.725,76.415,76.625,4665400001.0
2009-02-02 13:45:00,76.62,76.755,76.585,76.715,4028400000.0
2009-02-02 14:00:00,76.71,76.71,76.525,76.65,3784399999.0
2009-02-02 14:15:00,76.65,76.685,76.56,76.565,2980400000.0
2009-02-02 14:30:00,76.565,76.73,76.555,76.62,3867399998.0
2009-02-02 14:45:00,76.615,76.715,76.575,76.705,2005400000.0
2009-02-02 15:00:00,76.705,76.745,76.61,76.685,3823200002.0
2009-02-02 15:15:00,76.67,76.67,76.585,76.62,2164800000.0
2009-02-02 15:30:00,76.61,76.75,76.55,76.605,2437400000.0
2009-02-02 15:45:00,76.605,76.825,76.505,76.82,3035200000.0
2009-02-02 16:00:00,76.825,76.83,76.67,76.73,1934200000.0
2009-02-02 16:15:00,76.73,76.81,76.685,76.79,1761200000.0
2009-02-02 16:30:00,76.795,77.01,76.77,76.965,3569800000.0
2009-02-02 16:45:00,76.96,76.98,76.81,76.865,2436200000.0
2009-02-02 17:00:00,76.87,77.27,76.865,77.205,3429000000.0
2009-02-02 17:15:00,77.21,77.45,77.2,77.215,3233800000.0
2009-02-02 17:30:00,77.22,77.275,77.065,77.1,3028700000.0
2009-02-02 17:45:00,77.1,77.22,77.0,77.135,3533400000.0
2009-02-02 18:00:00,77.13,77.285,77.105,77.205,2744100000.0
2009-02-02 18:15:00,77.21,77.295,77.14,77.265,1641400000.0
2009-02-02 18:30:00,77.255,77.4,77.255,77.315,2753200000.0
2009-02-02 18:45:00,77.315,77.33,77.165,77.185,2737000000.0
2009-02-02 19:00:00,77.18,77.265,77.135,77.205,1713100000.0
2009-02-02 19:15:00,77.205,77.37,77.165,77.37,1593000000.0
2009-02-02 19:30:00,77.38,77.675,77.38,77.57,2681900000.0
2009-02-02 19:45:00,77.57,77.615,77.425,77.475,1877800000.0
2009-02-02 20:00:00,77.47,77.535,77.37,77.385,1491200000.0
2009-02-02 20:15:00,77.385,77.39,77.3,77.305,1772800000.0
2009-02-02 20:30:00,77.305,77.385,77.24,77.36,1224800000.0
2009-02-02 20:45:00,77.355,77.405,77.2,77.225,1569000000.0
2009-02-02 21:00:00,77.225,77.235,77.085,77.135,1513000000.0
2009-02-02 21:15:00,77.14,77.18,77.01,77.095,1855600000.0
2009-02-02 21:30:00,77.11,77.135,77.045,77.12,1865400000.0
2009-02-02 21:45:00,77.12,77.17,77.035,77.04,1640100000.0
2009-02-02 22:00:00,77.045,77.18,77.0,77.15,1660800000.0
2009-02-02 22:15:00,77.15,77.18,77.075,77.13,1780800000.0
2009-02-02 22:30:00,77.13,77.24,77.125,77.165,3053000000.0
2009-02-02 22:45:00,77.165,77.175,77.06,77.07,2095400000.0
2009-02-02 23:00:00,77.075,77.105,77.01,77.045,1589400000.0
2009-02-02 23:15:00,77.065,77.095,76.97,77.015,1440600000.0
2009-02-02 23:30:00,77.02,77.065,76.983,77.015,706200000.0
2009-02-02 23:45:00,77.02,77.055,76.985,77.01,967400000.0
2009-02-03 00:00:00,77.0,77.0,76.73,76.89,1016300000.0
2009-02-03 00:15:00,76.89,76.945,76.87,76.88,663600000.0
2009-02-03 00:30:00,76.88,76.89,76.75,76.79,777400000.0
2009-02-03 00:45:00,76.79,76.86,76.785,76.855,213000000.0
2009-02-03 01:00:00,76.855,76.94,76.855,76.9,777600000.0
2009-02-03 01:15:00,76.895,76.93,76.835,76.895,747200000.0
2009-02-03 01:30:00,76.885,76.995,76.845,76.97,697600000.0
2009-02-03 01:45:00,76.97,76.975,76.84,76.865,1379200000.0
2009-02-03 02:00:00,76.865,77.01,76.855,76.97,1707699999.0
2009-02-03 02:15:00,76.97,77.075,76.955,77.055,1510800000.0
2009-02-03 02:30:00,77.05,77.095,77.015,77.03,1900400000.0
2009-02-03 02:45:00,77.035,77.07,76.985,77.05,2068800000.0
2009-02-03 03:00:00,77.055,77.235,76.975,77.23,3451500000.0
2009-02-03 03:15:00,77.225,77.295,77.155,77.26,2709400000.0
2009-02-03 03:30:00,77.245,77.26,77.075,77.13,4410200000.0
2009-02-03 03:45:00,77.14,77.155,76.92,76.995,1772800000.0
2009-02-03 04:00:00,76.995,77.265,76.98,77.21,1242000000.0
2009-02-03 04:15:00,77.21,77.465,77.185,77.445,2549199999.0
2009-02-03 04:30:00,77.45,77.47,77.24,77.355,2117800000.0
2009-02-03 04:45:00,77.355,77.4,77.21,77.225,944700000.0
2009-02-03 05:00:00,77.235,77.325,77.215,77.235,671200000.0
2009-02-03 05:15:00,77.23,77.28,77.2,77.21,642400000.0
2009-02-03 05:30:00,77.21,77.515,77.205,77.435,2438800000.0
2009-02-03 05:45:00,77.435,77.54,77.315,77.45,2222200000.0
2009-02-03 06:00:00,77.45,77.45,77.215,77.22,1981800000.0
2009-02-03 06:15:00,77.215,77.305,77.185,77.21,2238600000.0
2009-02-03 06:30:00,77.21,77.31,77.205,77.26,1188000000.0
2009-02-03 06:45:00,77.265,77.31,77.16,77.235,1370600000.0
2009-02-03 07:00:00,77.24,77.285,77.21,77.27,670600000.0
2009-02-03 07:15:00,77.27,77.345,76.965,77.03,1261200000.0
2009-02-03 07:30:00,77.04,77.065,76.94,77.03,1425100000.0
2009-02-03 07:45:00,77.025,77.04,76.835,76.955,1972600000.0
2009-02-03 08:00:00,76.955,77.065,76.93,76.985,2167800000.0
2009-02-03 08:15:00,76.985,77.075,76.955,77.065,1362400000.0
2009-02-03 08:30:00,77.06,77.06,76.905,77.0,1647000000.0
2009-02-03 08:45:00,77.0,77.0,76.895,76.95,1408200000.0
2009-02-03 09:00:00,76.95,77.025,76.895,77.0,1513400000.0
2009-02-03 09:15:00,77.005,77.2,76.985,77.175,2149900000.0
2009-02-03 09:30:00,77.175,77.175,76.965,77.105,1735500000.0
2009-02-03 09:45:00,77.105,77.315,77.09,77.27,2660500000.0
2009-02-03 10:00:00,77.265,77.365,77.075,77.205,3087900000.0
2009-02-03 10:15:00,77.21,77.255,77.01,77.045,2902200000.0
2009-02-03 10:30:00,77.045,77.17,77.0,77.095,2300200000.0
2009-02-03 10:45:00,77.095,77.125,77.015,77.04,2681800000.0
2009-02-03 11:00:00,77.04,77.075,76.855,76.91,2425000000.0
2009-02-03 11:15:00,76.91,76.995,76.735,76.765,2449700000.0
2009-02-03 11:30:00,76.76,76.805,76.64,76.75,2382200000.0
2009-02-03 11:45:00,76.75,77.045,76.745,76.995,3140800000.0
2009-02-03 12:00:00,76.99,77.005,76.82,76.87,2803400000.0
2009-02-03 12:15:00,76.875,77.02,76.875,76.975,3071200000.0
2009-02-03 12:30:00,76.98,77.04,76.915,76.99,2230800000.0
2009-02-03 12:45:00,76.99,77.065,76.86,77.065,3122200000.0
2009-02-03 13:00:00,77.065,77.105,76.975,77.1,2722400000.0
2009-02-03 13:15:00,77.1,77.325,77.1,77.265,3907800000.0
2009-02-03 13:30:00,77.265,77.295,77.145,77.19,3831300000.0
2009-02-03 13:45:00,77.19,77.365,77.135,77.35,2284600000.0
2009-02-03 14:00:00,77.35,77.38,77.26,77.265,2095600000.0
2009-02-03 14:15:00,77.265,77.4,77.24,77.345,2510900000.0
2009-02-03 14:30:00,77.34,77.45,77.315,77.325,2737000000.0
2009-02-03 14:45:00,77.325,77.37,77.24,77.245,4412800000.0
2009-02-03 15:00:00,77.245,77.275,77.16,77.205,2215000000.0
2009-02-03 15:15:00,77.21,77.25,77.1,77.165,3023600000.0
2009-02-03 15:30:00,77.175,77.315,77.135,77.29,2668600000.0
2009-02-03 15:45:00,77.29,77.52,77.275,77.485,3282800000.0
2009-02-03 16:00:00,77.485,77.685,77.45,77.685,3888800000.0
2009-02-03 16:15:00,77.695,77.935,77.61,77.665,3744600000.0
2009-02-03 16:30:00,77.67,77.705,77.345,77.49,3667300000.0
2009-02-03 16:45:00,77.49,77.49,77.315,77.465,3476800000.0
2009-02-03 17:00:00,77.48,77.805,77.445,77.77,3884000000.0
2009-02-03 17:15:00,77.765,77.795,77.48,77.58,3365600000.0
2009-02-03 17:30:00,77.575,77.745,77.55,77.69,3476500000.0
2009-02-03 17:45:00,77.705,77.865,77.69,77.84,3352600000.0
2009-02-03 18:00:00,77.845,78.035,77.82,78.005,3228000000.0
2009-02-03 18:15:00,78.005,78.335,78.005,78.26,3157400000.0
2009-02-03 18:30:00,78.26,78.265,77.96,78.045,3350800000.0
2009-02-03 18:45:00,78.05,78.135,77.99,78.0,3333800000.0
2009-02-03 19:00:00,78.0,78.09,77.845,77.905,2767700000.0
2009-02-03 19:15:00,77.91,77.975,77.83,77.86,2095600000.0
2009-02-03 19:30:00,77.86,78.0,77.74,77.805,2308600000.0
2009-02-03 19:45:00,77.81,77.84,77.655,77.655,2213600000.0
2009-02-03 20:00:00,77.655,77.745,77.595,77.69,2151600000.0
2009-02-03 20:15:00,77.695,77.835,77.675,77.675,2091500000.0
2009-02-03 20:30:00,77.68,77.77,77.66,77.74,2010400000.0
2009-02-03 20:45:00,77.745,77.775,77.59,77.73,2356100000.0
2009-02-03 21:00:00,77.73,78.045,77.69,77.97,2513600000.0
2009-02-03 21:15:00,77.975,78.06,77.9,77.93,2683200000.0
2009-02-03 21:30:00,77.93,78.04,77.885,77.92,2692100000.0
2009-02-03 21:45:00,77.92,78.0,77.845,77.95,2459500000.0
2009-02-03 22:00:00,77.95,78.15,77.945,78.15,2283600000.0
2009-02-03 22:15:00,78.15,78.215,78.065,78.145,2229200000.0
2009-02-03 22:30:00,78.14,78.32,78.135,78.145,2531800000.0
2009-02-03 22:45:00,78.145,78.19,78.065,78.075,1883400000.0
2009-02-03 23:00:00,78.08,78.15,78.06,78.12,563000000.0
2009-02-03 23:15:00,78.125,78.31,78.09,78.24,1630400000.0
2009-02-03 23:30:00,78.25,78.265,78.15,78.16,1611100000.0
2009-02-03 23:45:00,78.155,78.28,78.115,78.275,1406400000.0
2009-02-04 00:00:00,78.28,78.325,78.245,78.295,203000000.0
2009-02-04 00:15:00,78.29,78.33,78.255,78.26,1127900000.0
2009-02-04 00:30:00,78.265,78.305,78.035,78.05,804800000.0
2009-02-04 00:45:00,78.06,78.125,77.965,78.095,572600000.0
2009-02-04 01:00:00,78.09,78.145,78.085,78.1,722600000.0
2009-02-04 01:15:00,78.075,78.235,78.073,78.22,950800000.0
2009-02-04 01:30:00,78.215,78.215,78.095,78.155,996800000.0
2009-02-04 01:45:00,78.145,78.155,78.06,78.06,447000000.0
2009-02-04 02:00:00,78.06,78.13,77.965,78.02,1040000000.0
2009-02-04 02:15:00,78.02,78.105,77.975,78.08,1485200000.0
2009-02-04 02:30:00,78.08,78.245,78.06,78.15,2219800000.0
2009-02-04 02:45:00,78.15,78.18,77.92,78.0,2253400000.0
2009-02-04 03:00:00,78.0,78.0,77.85,77.935,2087000000.0
2009-02-04 03:15:00,77.935,78.03,77.895,77.92,1507600000.0
2009-02-04 03:30:00,77.925,78.03,77.905,78.0,1111600000.0
2009-02-04 03:45:00,77.99,78.03,77.85,78.01,1426600000.0
2009-02-04 04:00:00,78.01,78.16,78.005,78.135,1328800000.0
2009-02-04 04:15:00,78.145,78.215,78.1,78.15,1256600000.0
2009-02-04 04:30:00,78.15,78.22,78.09,78.17,967600000.0
2009-02-04 04:45:00,78.17,78.32,78.16,78.31,1547600000.0
2009-02-04 05:00:00,78.315,78.315,78.18,78.22,1392000000.0
2009-02-04 05:15:00,78.215,78.225,78.09,78.15,761600000.0
2009-02-04 05:30:00,78.155,78.17,78.105,78.115,1148200000.0
2009-02-04 05:45:00,78.115,78.225,78.055,78.2,1794600000.0
2009-02-04 06:00:00,78.2,78.235,78.135,78.17,1175800000.0
2009-02-04 06:15:00,78.17,78.19,78.035,78.07,973600000.0
2009-02-04 06:30:00,78.065,78.155,78.055,78.12,1041800000.0
2009-02-04 06:45:00,78.115,78.19,78.09,78.13,1130600000.0
2009-02-04 07:00:00,78.135,78.26,78.13,78.2,1145400000.0
2009-02-04 07:15:00,78.205,78.31,78.175,78.27,1160600000.0
2009-02-04 07:30:00,78.27,78.285,78.205,78.225,964200000.0
2009-02-04 07:45:00,78.225,78.47,78.225,78.35,1679000000.0
2009-02-04 08:00:00,78.345,78.385,78.28,78.295,1423200000.0
2009-02-04 08:15:00,78.295,78.41,78.29,78.315,2084200000.0
2009-02-04 08:30:00,78.315,78.45,78.31,78.37,4178200000.0
2009-02-04 08:45:00,78.38,78.38,78.09,78.195,4239600000.0
2009-02-04 09:00:00,78.195,78.205,77.905,78.13,4316600000.0
2009-02-04 09:15:00,78.13,78.165,77.645,77.845,3471000000.0
2009-02-04 09:30:00,77.85,77.855,77.445,77.485,4608600000.0
2009-02-04 09:45:00,77.48,77.635,77.455,77.505,3435000000.0
2009-02-04 10:00:00,77.505,77.775,77.5,77.66,3646200000.0
2009-02-04 10:15:00,77.655,77.74,77.575,77.73,3745200000.0
2009-02-04 10:30:00,77.735,77.74,77.45,77.49,3268800000.0
2009-02-04 10:45:00,77.495,77.57,77.39,77.435,3122800000.0
2009-02-04 11:00:00,77.43,77.48,77.255,77.33,2970100000.0
2009-02-04 11:15:00,77.33,77.35,77.19,77.205,2798400000.0
2009-02-04 11:30:00,77.21,77.265,77.165,77.235,2779000000.0
2009-02-04 11:45:00,77.235,77.395,77.19,77.3,2744000000.0
2009-02-04 12:00:00,77.31,77.335,77.24,77.265,2302200000.0
2009-02-04 12:15:00,77.265,77.44,77.235,77.385,1868800000.0
2009-02-04 12:30:00,77.375,77.385,77.3,77.31,2131000000.0
2009-02-04 12:45:00,77.315,77.315,77.025,77.13,3223200000.0
2009-02-04 13:00:00,77.13,77.16,76.73,76.875,3397400000.0
2009-02-04 13:15:00,76.88,76.965,76.79,76.79,3070400000.0
2009-02-04 13:30:00,76.785,76.785,76.605,76.745,3687200000.0
2009-02-04 13:45:00,76.745,76.885,76.685,76.88,2530800000.0
2009-02-04 14:00:00,76.88,76.88,76.72,76.815,2399800000.0
2009-02-04 14:15:00,76.815,76.84,76.655,76.69,1835800000.0
2009-02-04 14:30:00,76.675,76.68,76.54,76.615,2433200000.0
2009-02-04 14:45:00,76.615,76.82,76.61,76.68,2609200000.0
2009-02-04 15:00:00,76.675,76.755,76.625,76.665,2673100000.0
2009-02-04 15:15:00,76.655,77.02,76.645,76.96,3298800000.0
2009-02-04 15:30:00,76.95,77.11,76.91,76.94,3282200000.0
2009-02-04 15:45:00,76.94,77.07,76.925,77.025,2476400000.0
2009-02-04 16:00:00,77.01,77.13,76.955,77.045,3620900000.0
2009-02-04 16:15:00,77.04,77.085,76.88,76.925,2421600000.0
2009-02-04 16:30:00,76.925,77.0,76.85,76.93,2668400000.0
2009-02-04 16:45:00,76.935,77.11,76.895,77.005,2385100000.0
2009-02-04 17:00:00,77.005,77.445,77.0,77.395,3784200000.0
2009-02-04 17:15:00,77.405,77.535,77.34,77.445,3324800000.0
2009-02-04 17:30:00,77.455,77.6,77.41,77.475,4007200000.0
2009-02-04 17:45:00,77.475,77.585,77.44,77.535,3144600000.0
2009-02-04 18:00:00,77.535,77.545,77.245,77.36,3135400001.0
2009-02-04 18:15:00,77.365,77.4,77.195,77.335,3359100000.0
2009-02-04 18:30:00,77.34,77.415,77.305,77.385,2959800000.0
2009-02-04 18:45:00,77.385,77.51,77.3,77.315,3926600000.0
2009-02-04 19:00:00,77.32,77.4,77.28,77.31,2410800000.0
2009-02-04 19:15:00,77.315,77.37,77.13,77.25,3007500000.0
2009-02-04 19:30:00,77.25,77.395,77.215,77.36,3211200000.0
2009-02-04 19:45:00,77.36,77.37,77.255,77.365,2377200000.0
2009-02-04 20:00:00,77.365,77.365,77.19,77.305,1712900000.0
2009-02-04 20:15:00,77.305,77.375,77.27,77.375,1160800000.0
2009-02-04 20:30:00,77.37,77.42,77.23,77.235,1852300000.0
2009-02-04 20:45:00,77.235,77.315,77.12,77.215,2325200000.0
2009-02-04 21:00:00,77.215,77.27,77.14,77.23,2465400000.0
2009-02-04 21:15:00,77.23,77.31,77.07,77.155,2334900000.0
2009-02-04 21:30:00,77.155,77.325,77.105,77.27,2131700000.0
2009-02-04 21:45:00,77.27,77.355,77.19,77.305,2491000000.0
2009-02-04 22:00:00,77.305,77.315,77.185,77.2,2743800000.0
2009-02-04 22:15:00,77.2,77.245,77.115,77.2,2025200000.0
2009-02-04 22:30:00,77.195,77.32,77.19,77.21,3247400000.0
2009-02-04 22:45:00,77.21,77.25,77.13,77.2,2435200000.0
2009-02-04 23:00:00,77.2,77.23,77.105,77.12,1407600000.0
2009-02-04 23:15:00,77.115,77.15,77.045,77.075,1512200000.0
2009-02-04 23:30:00,77.085,77.17,77.07,77.155,1346600000.0
2009-02-04 23:45:00,77.15,77.265,77.15,77.18,1903200000.0
2009-02-05 00:00:00,77.19,77.205,77.06,77.095,393200000.0
2009-02-05 00:15:00,77.1,77.125,76.965,77.035,1921600000.0
2009-02-05 00:30:00,77.035,77.095,77.01,77.055,1414800000.0
2009-02-05 00:45:00,77.05,77.06,76.89,77.0,1404600000.0
2009-02-05 01:00:00,76.995,77.03,76.965,76.985,552600000.0
2009-02-05 01:15:00,76.99,77.075,76.99,77.06,881800000.0
2009-02-05 01:30:00,77.06,77.185,77.03,77.145,768200000.0
2009-02-05 01:45:00,77.117,77.265,77.117,77.23,1081400000.0
2009-02-05 02:00:00,77.23,77.23,77.06,77.1,1192400000.0
2009-02-05 02:15:00,77.105,77.12,76.975,77.045,1213200000.0
2009-02-05 02:30:00,77.045,77.13,77.01,77.03,1536600000.0
2009-02-05 02:45:00,77.03,77.075,76.945,76.96,1324100000.0
2009-02-05 03:00:00,76.965,77.025,76.855,76.945,1729200000.0
2009-02-05 03:15:00,76.95,77.05,76.95,76.98,1165200000.0
2009-02-05 03:30:00,76.98,77.055,76.965,77.045,844400000.0
2009-02-05 03:45:00,77.05,77.1,77.01,77.04,826600000.0
2009-02-05 04:00:00,77.04,77.055,77.005,77.04,1590600000.0
2009-02-05 04:15:00,77.04,77.05,76.88,76.92,972600000.0
2009-02-05 04:30:00,76.925,76.945,76.87,76.92,1201200000.0
2009-02-05 04:45:00,76.92,76.96,76.9,76.905,1026000000.0
2009-02-05 05:00:00,76.905,76.92,76.885,76.9,593400000.0
2009-02-05 05:15:00,76.895,76.9,76.85,76.855,578800000.0
2009-02-05 05:30:00,76.855,77.06,76.855,77.03,2278000000.0
2009-02-05 05:45:00,77.03,77.05,76.98,76.98,1904000000.0
2009-02-05 06:00:00,76.98,77.045,76.975,77.035,1239800000.0
2009-02-05 06:15:00,77.04,77.17,77.035,77.1,2584000000.0
2009-02-05 06:30:00,77.1,77.125,77.01,77.015,1942200000.0
2009-02-05 06:45:00,77.015,77.015,76.955,76.985,1817600000.0
2009-02-05 07:00:00,76.985,77.05,76.95,76.995,1866000000.0
2009-02-05 07:15:00,76.99,77.065,76.925,77.02,2223400000.0
2009-02-05 07:30:00,77.02,77.105,76.975,77.02,3333400000.0
2009-02-05 07:45:00,77.02,77.045,76.935,77.035,3051000000.0
2009-02-05 08:00:00,77.04,77.135,77.005,77.115,3616000000.0
2009-02-05 08:15:00,77.115,77.19,77.1,77.15,2442200000.0
2009-02-05 08:30:00,77.15,77.155,77.0,77.055,2568400000.0
2009-02-05 08:45:00,77.055,77.115,77.015,77.015,1064800000.0
2009-02-05 09:00:00,77.02,77.115,76.96,77.1,2034400000.0
2009-02-05 09:15:00,77.1,77.375,77.02,77.32,3086800000.0
2009-02-05 09:30:00,77.31,77.365,77.22,77.265,2370000000.0
2009-02-05 09:45:00,77.255,77.315,77.11,77.14,3083000000.0
2009-02-05 10:00:00,77.14,77.225,76.925,76.945,4491800000.0
2009-02-05 10:15:00,76.95,77.175,76.9,77.16,5720399997.0
2009-02-05 10:30:00,77.16,77.205,77.075,77.125,6084999989.0
2009-02-05 10:45:00,77.125,77.245,77.105,77.235,5392799997.0
2009-02-05 11:00:00,77.235,77.415,77.215,77.405,3880399997.0
2009-02-05 11:15:00,77.405,77.415,77.27,77.355,4140799999.0
2009-02-05 11:30:00,77.355,77.65,77.335,77.535,4354400000.0
2009-02-05 11:45:00,77.545,77.555,77.38,77.4,3934599998.0
2009-02-05 12:00:00,77.395,77.435,77.3,77.425,3853200001.0
2009-02-05 12:15:00,77.425,77.47,77.38,77.43,5720199995.0
2009-02-05 12:30:00,77.43,77.515,77.42,77.42,5535799997.0
2009-02-05 12:45:00,77.42,77.425,77.185,77.245,6245799994.0
2009-02-05 13:00:00,77.245,77.285,77.155,77.25,4313799999.0
2009-02-05 13:15:00,77.245,77.31,77.165,77.25,3775200000.0
2009-02-05 13:30:00,77.25,77.305,77.19,77.28,4481600000.0
2009-02-05 13:45:00,77.275,77.355,77.23,77.34,3917399999.0
2009-02-05 14:00:00,77.34,77.54,77.29,77.475,5280799994.0
2009-02-05 14:15:00,77.47,77.6,77.26,77.315,5899899999.0
2009-02-05 14:30:00,77.31,77.325,77.09,77.265,3340600000.0
2009-02-05 14:45:00,77.255,77.275,77.105,77.12,3345600000.0
2009-02-05 15:00:00,77.115,77.145,76.985,77.105,3256200000.0
2009-02-05 15:15:00,77.1,77.205,77.1,77.14,2968600000.0
2009-02-05 15:30:00,77.145,77.185,76.885,77.005,3335200000.0
2009-02-05 15:45:00,77.005,77.145,76.95,77.11,3025800000.0
2009-02-05 16:00:00,77.11,77.17,76.995,77.05,3914500000.0
2009-02-05 16:15:00,77.045,77.16,76.985,77.065,3316399999.0
2009-02-05 16:30:00,77.065,77.245,77.045,77.205,3873200000.0
2009-02-05 16:45:00,77.205,77.205,77.02,77.1,3409300000.0
2009-02-05 17:00:00,77.09,77.215,77.03,77.15,3542600000.0
2009-02-05 17:15:00,77.15,77.23,77.08,77.225,3344700000.0
2009-02-05 17:30:00,77.23,77.405,77.12,77.36,3866200000.0
2009-02-05 17:45:00,77.355,77.57,77.33,77.53,3804700000.0
2009-02-05 18:00:00,77.53,77.83,77.475,77.645,4302200000.0
2009-02-05 18:15:00,77.645,77.945,77.53,77.835,3650800000.0
2009-02-05 18:30:00,77.835,78.275,77.83,78.035,3753600000.0
2009-02-05 18:45:00,78.035,78.215,78.03,78.065,3584600000.0
2009-02-05 19:00:00,78.065,79.375,78.06,78.775,3711700000.0
2009-02-05 19:15:00,78.775,78.97,78.77,78.845,3003200000.0
2009-02-05 19:30:00,78.84,78.845,78.535,78.685,3441100000.0
2009-02-05 19:45:00,78.68,78.735,78.46,78.69,2586400000.0
2009-02-05 20:00:00,78.685,78.76,78.505,78.595,2583800000.0
2009-02-05 20:15:00,78.59,78.6,78.3,78.365,3094800000.0
2009-02-05 20:30:00,78.36,78.455,78.265,78.365,2693000000.0
2009-02-05 20:45:00,78.36,78.375,78.23,78.265,2841600000.0
2009-02-05 21:00:00,78.255,78.35,78.165,78.215,3020400000.0
2009-02-05 21:15:00,78.215,78.325,78.135,78.325,3228000000.0
2009-02-05 21:30:00,78.33,78.33,78.15,78.31,3333600000.0
2009-02-05 21:45:00,78.315,78.34,78.06,78.105,3046400000.0
2009-02-05 22:00:00,78.1,78.115,77.95,78.015,3478400000.0
2009-02-05 22:15:00,78.015,78.035,77.955,78.015,2772600000.0
2009-02-05 22:30:00,78.015,78.07,77.92,78.05,2405200000.0
2009-02-05 22:45:00,78.035,78.045,77.895,77.98,2155000000.0
2009-02-05 23:00:00,77.985,77.995,77.83,77.875,1828600000.0
2009-02-05 23:15:00,77.87,77.87,77.79,77.82,1193200000.0
2009-02-05 23:30:00,77.82,77.885,77.71,77.875,1318400000.0
2009-02-05 23:45:00,77.88,77.935,77.775,77.92,1304700000.0
2009-02-06 00:00:00,77.92,77.925,77.72,77.735,424200000.0
2009-02-06 00:15:00,77.725,77.755,77.71,77.74,763600000.0
2009-02-06 00:30:00,77.74,77.765,77.659,77.705,809000000.0
2009-02-06 00:45:00,77.705,77.72,77.665,77.7,610200000.0
2009-02-06 01:00:00,77.7,78.02,77.7,77.94,903000000.0
2009-02-06 01:15:00,77.935,77.945,77.875,77.9,1093600000.0
2009-02-06 01:30:00,77.9,77.925,77.86,77.885,751200000.0
2009-02-06 01:45:00,77.89,77.905,77.81,77.815,993400000.0
2009-02-06 02:00:00,77.815,77.85,77.685,77.685,2125400000.0
2009-02-06 02:15:00,77.69,77.73,77.565,77.6,2412600000.0
2009-02-06 02:30:00,77.6,77.735,77.57,77.61,2182400000.0
2009-02-06 02:45:00,77.615,77.63,77.48,77.585,1546400000.0
2009-02-06 03:00:00,77.585,77.695,77.555,77.59,1401799999.0
2009-02-06 03:15:00,77.595,77.65,77.56,77.575,1186600000.0
2009-02-06 03:30:00,77.585,77.74,77.565,77.735,1300400000.0
2009-02-06 03:45:00,77.74,77.775,77.655,77.68,1159600000.0
2009-02-06 04:00:00,77.685,77.725,77.58,77.59,1151000000.0
2009-02-06 04:15:00,77.595,77.61,77.535,77.6,1432600000.0
2009-02-06 04:30:00,77.595,77.665,77.545,77.555,875400000.0
2009-02-06 04:45:00,77.56,77.58,77.43,77.43,1098400000.0
2009-02-06 05:00:00,77.425,77.46,77.335,77.445,1431800000.0
2009-02-06 05:15:00,77.45,77.51,77.405,77.51,756000000.0
2009-02-06 05:30:00,77.51,77.52,77.43,77.485,757400000.0
2009-02-06 05:45:00,77.485,77.55,77.47,77.515,609000000.0
2009-02-06 06:00:00,77.52,77.545,77.485,77.495,943200000.0
2009-02-06 06:15:00,77.49,77.565,77.49,77.52,697000000.0
2009-02-06 06:30:00,77.52,77.525,77.42,77.46,1081700000.0
2009-02-06 06:45:00,77.46,77.475,77.415,77.455,704800000.0
2009-02-06 07:00:00,77.455,77.64,77.425,77.615,1084800000.0
2009-02-06 07:15:00,77.615,77.65,77.605,77.615,1008400000.0
2009-02-06 07:30:00,77.62,77.63,77.54,77.575,868800000.0
2009-02-06 07:45:00,77.58,77.595,77.56,77.575,620800000.0
2009-02-06 08:00:00,77.575,77.63,77.525,77.525,1210600000.0
2009-02-06 08:15:00,77.52,77.615,77.52,77.605,1012800000.0
2009-02-06 08:30:00,77.6,77.615,77.485,77.5,1020800000.0
2009-02-06 08:45:00,77.5,77.545,77.345,77.49,2531400000.0
2009-02-06 09:00:00,77.5,77.625,77.32,77.425,3351200000.0
2009-02-06 09:15:00,77.43,77.585,77.415,77.48,3676000001.0
2009-02-06 09:30:00,77.475,77.51,77.415,77.45,3901800001.0
2009-02-06 09:45:00,77.455,77.545,77.39,77.54,3967600001.0
2009-02-06 10:00:00,77.54,77.69,77.485,77.69,4154599999.0
2009-02-06 10:15:00,77.69,78.045,77.665,77.925,4005800000.0
2009-02-06 10:30:00,77.92,77.93,77.805,77.865,3728399999.0
2009-02-06 10:45:00,77.865,78.105,77.815,78.04,4685200000.0
2009-02-06 11:00:00,78.04,78.065,77.97,78.01,4489199999.0
2009-02-06 11:15:00,78.015,78.135,77.95,77.95,4639200000.0
2009-02-06 11:30:00,77.945,78.23,77.91,78.165,4502400000.0
2009-02-06 11:45:00,78.165,78.285,78.105,78.175,4047600000.0
2009-02-06 12:00:00,78.165,78.215,77.925,77.99,4769200000.0
2009-02-06 12:15:00,77.99,78.15,77.975,78.06,4024800000.0
2009-02-06 12:30:00,78.06,78.125,77.95,77.965,3682000000.0
2009-02-06 12:45:00,77.96,77.995,77.63,77.655,4091799999.0
2009-02-06 13:00:00,77.65,77.815,77.64,77.805,3985200000.0
2009-02-06 13:15:00,77.81,77.905,77.75,77.87,3372000000.0
2009-02-06 13:30:00,77.87,77.895,77.7,77.745,3806999999.0
2009-02-06 13:45:00,77.745,77.81,77.715,77.725,3612399995.0
2009-02-06 14:00:00,77.72,77.89,77.69,77.88,3439000000.0
2009-02-06 14:15:00,77.875,77.9,77.755,77.785,2346400000.0
2009-02-06 14:30:00,77.785,77.91,77.735,77.89,2047800000.0
2009-02-06 14:45:00,77.895,77.965,77.745,77.75,2925200000.0
2009-02-06 15:00:00,77.75,77.84,77.675,77.725,3118600000.0
2009-02-06 15:15:00,77.725,77.92,77.71,77.788,3991999999.0
2009-02-06 15:30:00,77.782,78.415,77.58,78.065,3668500000.0
2009-02-06 15:45:00,78.065,78.36,77.955,78.24,4315800000.0
2009-02-06 16:00:00,78.24,78.52,78.16,78.39,4459200002.0
2009-02-06 16:15:00,78.39,78.485,78.26,78.44,3956400000.0
2009-02-06 16:30:00,78.43,78.67,78.325,78.54,3330200001.0
2009-02-06 16:45:00,78.545,78.555,78.36,78.455,3152200000.0
2009-02-06 17:00:00,78.445,78.555,78.35,78.545,2760300000.0
2009-02-06 17:15:00,78.545,78.595,78.215,78.37,3080300001.0
2009-02-06 17:30:00,78.365,78.45,78.255,78.315,2642800000.0
2009-02-06 17:45:00,78.32,78.49,78.265,78.305,2649200000.0
2009-02-06 18:00:00,78.3,78.49,78.255,78.48,2548600000.0
2009-02-06 18:15:00,78.485,78.785,78.48,78.555,2953200000.0
2009-02-06 18:30:00,78.555,78.695,78.535,78.66,1672300000.0
2009-02-06 18:45:00,78.67,78.755,78.58,78.62,2135000000.0
2009-02-06 19:00:00,78.62,78.635,78.47,78.51,2213600000.0
2009-02-06 19:15:00,78.51,78.68,78.415,78.515,2338500000.0
2009-02-06 19:30:00,78.515,78.7,78.515,78.61,1762000000.0
2009-02-06 19:45:00,78.61,78.9,78.515,78.775,1789200000.0
2009-02-06 20:00:00,78.77,78.935,78.67,78.895,1953200000.0
2009-02-06 20:15:00,78.895,79.06,78.865,79.05,1840000000.0
2009-02-06 20:30:00,79.06,79.34,79.055,79.205,3308000000.0
2009-02-06 20:45:00,79.21,79.48,79.21,79.45,2754400000.0
2009-02-06 21:00:00,79.44,79.44,79.16,79.265,2878800000.0
2009-02-06 21:15:00,79.265,79.275,79.005,79.045,2349400000.0
2009-02-06 21:30:00,79.05,79.225,79.045,79.14,1865800000.0
2009-02-06 21:45:00,79.14,79.235,79.105,79.205,2641400000.0
2009-02-06 22:00:00,79.205,79.21,78.935,79.03,3457600000.0
2009-02-06 22:15:00,79.025,79.09,79.005,79.075,2331800000.0
2009-02-06 22:30:00,79.075,79.11,79.015,79.07,3746000000.0
2009-02-06 22:45:00,79.07,79.125,78.985,79.035,3228800000.0
2009-02-06 23:00:00,79.04,79.08,79.025,79.035,903000000.0
2009-02-06 23:15:00,79.035,79.135,79.035,79.07,1343600000.0
2009-02-06 23:30:00,79.08,79.085,78.99,79.025,1158600000.0
2009-02-06 23:45:00,79.03,79.12,78.975,79.1,1684100000.0
2009-02-09 00:00:00,79.083,79.13,79.0,79.091,1884200000.0
2009-02-09 00:15:00,79.081,79.22,79.077,79.215,2084600000.0
2009-02-09 00:30:00,79.215,79.265,79.205,79.23,508400000.0
2009-02-09 00:45:00,79.225,79.445,79.215,79.39,622000000.0
2009-02-09 01:00:00,79.39,79.725,79.375,79.685,1665000000.0
2009-02-09 01:15:00,79.675,79.685,79.435,79.45,1049800000.0
2009-02-09 01:30:00,79.44,79.46,79.28,79.3,968000000.0
2009-02-09 01:45:00,79.295,79.395,79.255,79.315,923200000.0
2009-02-09 02:00:00,79.305,79.405,79.225,79.355,2617200000.0
2009-02-09 02:15:00,79.345,79.415,79.15,79.265,1986000000.0
2009-02-09 02:30:00,79.27,79.27,79.08,79.125,1857200000.0
2009-02-09 02:45:00,79.13,79.26,79.105,79.235,1551200000.0
2009-02-09 03:00:00,79.235,79.235,79.135,79.135,1339800000.0
2009-02-09 03:15:00,79.13,79.155,78.985,79.045,1708800000.0
2009-02-09 03:30:00,79.04,79.055,78.93,78.965,875400000.0
2009-02-09 03:45:00,78.96,78.99,78.85,78.975,1160600000.0
2009-02-09 04:00:00,78.97,79.07,78.945,79.055,1667400000.0
2009-02-09 04:15:00,79.055,79.06,78.73,78.74,1930000000.0
2009-02-09 04:30:00,78.74,78.8,78.685,78.735,2274600000.0
2009-02-09 04:45:00,78.735,78.76,78.62,78.74,1378600000.0
2009-02-09 05:00:00,78.745,78.92,78.725,78.875,1892800000.0
2009-02-09 05:15:00,78.875,79.035,78.875,78.93,1449400000.0
2009-02-09 05:30:00,78.935,79.0,78.885,78.895,1187000000.0
2009-02-09 05:45:00,78.89,78.91,78.735,78.735,1969200000.0
2009-02-09 06:00:00,78.73,78.785,78.625,78.725,1879200000.0
2009-02-09 06:15:00,78.71,78.795,78.65,78.72,1511800000.0
2009-02-09 06:30:00,78.72,78.825,78.715,78.815,1468600000.0
2009-02-09 06:45:00,78.815,78.905,78.79,78.89,679800000.0
2009-02-09 07:00:00,78.885,78.895,78.665,78.705,1840400000.0
2009-02-09 07:15:00,78.705,78.73,78.63,78.645,1724200000.0
2009-02-09 07:30:00,78.645,78.645,78.43,78.51,1845200000.0
2009-02-09 07:45:00,78.52,78.55,78.45,78.49,1657200000.0
2009-02-09 08:00:00,78.495,78.51,78.045,78.13,2977700000.0
2009-02-09 08:15:00,78.13,78.25,78.08,78.205,1787400000.0
2009-02-09 08:30:00,78.205,78.445,78.185,78.395,1964200000.0
2009-02-09 08:45:00,78.39,78.48,78.345,78.43,1850600000.0
2009-02-09 09:00:00,78.435,78.445,78.26,78.275,3105900000.0
2009-02-09 09:15:00,78.275,78.475,78.17,78.44,3116600000.0
2009-02-09 09:30:00,78.425,78.445,78.21,78.275,2263300000.0
2009-02-09 09:45:00,78.28,78.34,78.18,78.22,2921900000.0
2009-02-09 10:00:00,78.215,78.25,78.125,78.185,3353600000.0
2009-02-09 10:15:00,78.185,78.4,78.065,78.315,4020200000.0
2009-02-09 10:30:00,78.315,78.535,78.28,78.52,4026800000.0
2009-02-09 10:45:00,78.515,78.52,78.32,78.34,3440800000.0
2009-02-09 11:00:00,78.34,78.45,78.27,78.395,2871400000.0
2009-02-09 11:15:00,78.395,78.545,78.38,78.535,2766800000.0
2009-02-09 11:30:00,78.535,78.56,78.45,78.49,3405000000.0
2009-02-09 11:45:00,78.485,78.565,78.45,78.485,2928000000.0
2009-02-09 12:00:00,78.48,78.705,78.465,78.675,2938600000.0
2009-02-09 12:15:00,78.68,78.72,78.585,78.65,3109200000.0
2009-02-09 12:30:00,78.65,78.71,78.605,78.675,2921800000.0
2009-02-09 12:45:00,78.675,78.695,78.58,78.615,3181300000.0
2009-02-09 13:00:00,78.615,78.84,78.61,78.79,3497400000.0
2009-02-09 13:15:00,78.79,78.865,78.78,78.86,2765400000.0
2009-02-09 13:30:00,78.86,78.97,78.83,78.925,3900600000.0
2009-02-09 13:45:00,78.92,78.965,78.835,78.87,3824000000.0
2009-02-09 14:00:00,78.87,78.995,78.81,78.975,3161400000.0
2009-02-09 14:15:00,78.97,79.06,78.855,79.045,3232400000.0
2009-02-09 14:30:00,79.035,79.185,79.0,79.06,3507700000.0
2009-02-09 14:45:00,79.065,79.14,78.94,79.065,3734000000.0
2009-02-09 15:00:00,79.075,79.2,79.06,79.15,3217100000.0
2009-02-09 15:15:00,79.14,79.52,79.12,79.43,3375000000.0
2009-02-09 15:30:00,79.43,79.475,79.28,79.295,2933800000.0
2009-02-09 15:45:00,79.3,79.345,79.235,79.245,2790800000.0
2009-02-09 16:00:00,79.245,79.45,79.245,79.45,3928400000.0
2009-02-09 16:15:00,79.45,79.705,79.435,79.66,4001900000.0
2009-02-09 16:30:00,79.64,79.66,79.455,79.545,3679700000.0
2009-02-09 16:45:00,79.545,79.6,79.405,79.465,2645000000.0
2009-02-09 17:00:00,79.46,79.48,79.055,79.155,3320600000.0
2009-02-09 17:15:00,79.155,79.265,79.13,79.135,2700800000.0
2009-02-09 17:30:00,79.145,79.32,79.045,79.275,2870700000.0
2009-02-09 17:45:00,79.275,79.315,79.125,79.245,3517100000.0
2009-02-09 18:00:00,79.24,79.245,79.015,79.105,3365400000.0
2009-02-09 18:15:00,79.105,79.195,78.955,79.165,3225800000.0
2009-02-09 18:30:00,79.165,79.2,78.97,79.045,3097200000.0
2009-02-09 18:45:00,79.06,79.15,78.95,79.07,2880200000.0
2009-02-09 19:00:00,79.075,79.135,78.975,78.975,2556200000.0
2009-02-09 19:15:00,78.98,79.125,78.975,79.07,2993800000.0
2009-02-09 19:30:00,79.065,79.115,78.975,79.01,2670700000.0
2009-02-09 19:45:00,79.01,79.055,78.945,78.98,2460000000.0
2009-02-09 20:00:00,78.985,79.04,78.88,79.03,2081200000.0
2009-02-09 20:15:00,79.035,79.055,78.895,78.935,1455100000.0
2009-02-09 20:30:00,78.93,78.955,78.755,78.945,3095700000.0
2009-02-09 20:45:00,78.945,79.015,78.845,79.01,2855200000.0
2009-02-09 21:00:00,79.0,79.0,78.775,78.815,2313800000.0
2009-02-09 21:15:00,78.805,78.9,78.69,78.755,1767000000.0
2009-02-09 21:30:00,78.76,78.78,78.685,78.695,2672400000.0
2009-02-09 21:45:00,78.69,78.7,78.575,78.69,3565200000.0
2009-02-09 22:00:00,78.685,78.695,78.555,78.62,2441200000.0
2009-02-09 22:15:00,78.625,78.725,78.6,78.65,1925000000.0
2009-02-09 22:30:00,78.65,78.715,78.6,78.635,1975200000.0
2009-02-09 22:45:00,78.64,78.65,78.56,78.59,1339600000.0
2009-02-09 23:00:00,78.595,78.655,78.58,78.595,701400000.0
2009-02-09 23:15:00,78.605,78.61,78.55,78.575,862600000.0
2009-02-09 23:30:00,78.57,78.635,78.57,78.585,795400000.0
2009-02-09 23:45:00,78.585,78.6,78.49,78.555,974800000.0
2009-02-10 00:00:00,78.555,78.625,78.53,78.6,511600000.0
2009-02-10 00:15:00,78.6,78.605,78.465,78.47,1026200000.0
2009-02-10 00:30:00,78.465,78.52,78.465,78.495,477600000.0
2009-02-10 00:45:00,78.5,78.565,78.43,78.535,1059400000.0
2009-02-10 01:00:00,78.535,78.56,78.465,78.475,757200000.0
2009-02-10 01:15:00,78.48,78.555,78.43,78.51,899200000.0
2009-02-10 01:30:00,78.505,78.535,78.36,78.36,1609400000.0
2009-02-10 01:45:00,78.365,78.4,78.19,78.205,1524000000.0
2009-02-10 02:00:00,78.21,78.395,78.185,78.22,1929600000.0
2009-02-10 02:15:00,78.225,78.27,77.895,78.03,3554799999.0
2009-02-10 02:30:00,78.025,78.055,77.825,77.895,3764600000.0
2009-02-10 02:45:00,77.9,78.075,77.895,77.935,1870600000.0
2009-02-10 03:00:00,77.94,77.945,77.42,77.745,3856800000.0
2009-02-10 03:15:00,77.74,77.925,77.645,77.82,1841800000.0
2009-02-10 03:30:00,77.815,77.88,77.76,77.86,1658200000.0
2009-02-10 03:45:00,77.865,78.015,77.785,77.985,1352800000.0
2009-02-10 04:00:00,77.985,78.025,77.75,78.025,2236000000.0
2009-02-10 04:15:00,78.025,78.115,77.935,78.095,2192600000.0
2009-02-10 04:30:00,78.085,78.1,77.86,77.87,2181000000.0
2009-02-10 04:45:00,77.87,78.01,77.85,77.975,1547200000.0
2009-02-10 05:00:00,77.975,77.985,77.885,77.91,808400000.0
2009-02-10 05:15:00,77.905,77.915,77.68,77.78,1848200000.0
2009-02-10 05:30:00,77.785,77.79,77.53,77.615,2151000000.0
2009-02-10 05:45:00,77.615,77.74,77.5,77.595,1874600000.0
2009-02-10 06:00:00,77.605,77.71,77.485,77.595,1660200000.0
2009-02-10 06:15:00,77.595,77.73,77.57,77.64,1294000000.0
2009-02-10 06:30:00,77.64,77.775,77.63,77.7,1288400000.0
2009-02-10 06:45:00,77.695,77.72,77.67,77.72,1004400000.0
2009-02-10 07:00:00,77.715,77.78,77.625,77.78,953800000.0
2009-02-10 07:15:00,77.78,77.815,77.73,77.73,965800000.0
2009-02-10 07:30:00,77.73,78.0,77.725,77.935,2242000000.0
2009-02-10 07:45:00,77.935,78.09,77.93,78.05,1701300000.0
2009-02-10 08:00:00,78.05,78.05,77.76,77.85,2158000000.0
2009-02-10 08:15:00,77.85,77.86,77.66,77.72,1516000000.0
2009-02-10 08:30:00,77.725,77.87,77.655,77.805,1770400000.0
2009-02-10 08:45:00,77.815,77.935,77.81,77.895,2309500000.0
2009-02-10 09:00:00,77.895,77.97,77.83,77.855,3234400000.0
2009-02-10 09:15:00,77.855,78.015,77.765,77.985,3673400000.0
2009-02-10 09:30:00,77.985,78.005,77.86,77.925,4417000000.0
2009-02-10 09:45:00,77.92,78.045,77.885,78.03,4526400000.0
2009-02-10 10:00:00,78.03,78.38,77.97,78.36,4108200000.0
2009-02-10 10:15:00,78.36,78.425,78.21,78.335,4289800000.0
2009-02-10 10:30:00,78.335,78.355,78.185,78.295,2722800000.0
2009-02-10 10:45:00,78.295,78.335,78.17,78.29,3661800000.0
2009-02-10 11:00:00,78.285,78.285,77.975,78.03,4211600000.0
2009-02-10 11:15:00,78.03,78.14,77.795,78.105,4201000001.0
2009-02-10 11:30:00,78.105,78.42,78.075,78.37,3832900000.0
2009-02-10 11:45:00,78.37,78.375,78.22,78.255,3142600000.0
2009-02-10 12:00:00,78.255,78.415,78.22,78.385,2833400000.0
2009-02-10 12:15:00,78.39,78.445,78.345,78.425,2683800000.0
2009-02-10 12:30:00,78.425,78.705,78.4,78.655,3993000000.0
2009-02-10 12:45:00,78.65,78.685,78.53,78.59,3219600000.0
2009-02-10 13:00:00,78.59,78.6,78.405,78.46,3429000000.0
2009-02-10 13:15:00,78.455,78.545,78.44,78.515,1904600000.0
2009-02-10 13:30:00,78.51,78.61,78.42,78.52,2711000000.0
2009-02-10 13:45:00,78.52,78.725,78.52,78.59,3192200000.0
2009-02-10 14:00:00,78.6,78.6,78.46,78.575,3129600000.0
2009-02-10 14:15:00,78.57,78.715,78.57,78.625,2871700000.0
2009-02-10 14:30:00,78.615,78.79,78.585,78.745,2345000000.0
2009-02-10 14:45:00,78.735,78.8,78.67,78.78,2557600000.0
2009-02-10 15:00:00,78.785,78.805,78.585,78.59,2918000000.0
2009-02-10 15:15:00,78.58,78.72,78.575,78.655,2501000000.0
2009-02-10 15:30:00,78.66,78.705,78.495,78.495,2748400000.0
2009-02-10 15:45:00,78.495,78.56,78.375,78.39,2949800000.0
2009-02-10 16:00:00,78.395,78.62,78.365,78.51,3033000000.0
2009-02-10 16:15:00,78.5,78.6,78.42,78.475,2783600000.0
2009-02-10 16:30:00,78.48,78.635,78.445,78.53,2387400000.0
2009-02-10 16:45:00,78.535,78.695,78.535,78.67,2482800000.0
2009-02-10 17:00:00,78.695,78.985,78.66,78.865,3185000000.0
2009-02-10 17:15:00,78.875,78.955,78.715,78.91,2659000000.0
2009-02-10 17:30:00,78.905,79.06,78.86,78.945,3048400000.0
2009-02-10 17:45:00,78.94,79.135,78.92,78.99,3198000000.0
2009-02-10 18:00:00,78.995,79.42,78.56,78.84,4964200000.0
2009-02-10 18:15:00,78.83,79.005,78.695,78.855,4755000000.0
2009-02-10 18:30:00,78.85,78.85,78.05,78.36,5139600000.0
2009-02-10 18:45:00,78.36,78.625,78.16,78.565,4644200000.0
2009-02-10 19:00:00,78.565,78.67,78.395,78.55,3316800000.0
2009-02-10 19:15:00,78.555,78.69,78.44,78.505,2861400000.0
2009-02-10 19:30:00,78.51,78.535,78.345,78.435,2565200000.0
2009-02-10 19:45:00,78.44,78.705,78.42,78.53,2429700000.0
2009-02-10 20:00:00,78.53,78.535,78.285,78.395,3108200000.0
2009-02-10 20:15:00,78.395,78.4,77.93,78.015,3363400000.0
2009-02-10 20:30:00,78.02,78.13,77.925,78.12,3607600000.0
2009-02-10 20:45:00,78.12,78.22,78.045,78.145,2759200000.0
2009-02-10 21:00:00,78.14,78.19,77.945,77.97,2891200000.0
2009-02-10 21:15:00,77.97,78.0,77.61,77.675,3604000000.0
2009-02-10 21:30:00,77.675,77.915,77.555,77.855,3491000000.0
2009-02-10 21:45:00,77.85,77.965,77.785,77.8,3621800000.0
2009-02-10 22:00:00,77.805,78.03,77.805,77.835,3611800000.0
2009-02-10 22:15:00,77.835,77.925,77.77,77.815,2771000000.0
2009-02-10 22:30:00,77.82,77.905,77.755,77.845,3706000000.0
2009-02-10 22:45:00,77.85,78.01,77.835,77.965,2867400000.0
2009-02-10 23:00:00,77.965,78.08,77.945,78.05,1666600000.0
2009-02-10 23:15:00,78.05,78.085,77.985,78.06,1149200000.0
2009-02-10 23:30:00,78.06,78.195,78.03,78.175,1417200000.0
2009-02-10 23:45:00,78.175,78.295,78.16,78.205,1149200000.0
2009-02-11 00:00:00,78.2,78.22,78.03,78.135,428000000.0
2009-02-11 00:15:00,78.135,78.135,78.0,78.02,348800000.0
2009-02-11 00:30:00,78.02,78.135,78.01,78.115,589000000.0
2009-02-11 00:45:00,78.11,78.14,78.0,78.1,318600000.0
2009-02-11 01:00:00,78.1,78.235,78.1,78.225,876300000.0
2009-02-11 01:15:00,78.225,78.24,78.15,78.215,574200000.0
2009-02-11 01:30:00,78.21,78.315,78.1,78.115,1535400000.0
2009-02-11 01:45:00,78.115,78.21,78.11,78.165,595200000.0
2009-02-11 02:00:00,78.18,78.335,78.15,78.23,1400400000.0
2009-02-11 02:15:00,78.23,78.235,78.145,78.19,1033400000.0
2009-02-11 02:30:00,78.185,78.26,77.885,77.925,1075400000.0
2009-02-11 02:45:00,77.93,78.005,77.885,77.965,935600000.0
2009-02-11 03:00:00,77.965,77.985,77.87,77.92,911500000.0
2009-02-11 03:15:00,77.915,77.93,77.735,77.835,1333400000.0
2009-02-11 03:30:00,77.835,77.935,77.8,77.885,1208400000.0
2009-02-11 03:45:00,77.88,78.045,77.88,78.02,697400000.0
2009-02-11 04:00:00,78.02,78.025,77.905,77.93,994600000.0
2009-02-11 04:15:00,77.935,77.945,77.89,77.895,402400000.0
2009-02-11 04:30:00,77.905,77.96,77.895,77.905,594400000.0
2009-02-11 04:45:00,77.91,77.915,77.8,77.835,916600000.0
2009-02-11 05:00:00,77.825,77.945,77.825,77.945,949600000.0
2009-02-11 05:15:00,77.95,78.04,77.93,77.97,1154400000.0
2009-02-11 05:30:00,77.97,77.98,77.905,77.96,632600000.0
2009-02-11 05:45:00,77.96,77.98,77.9,77.915,613400000.0
2009-02-11 06:00:00,77.92,77.96,77.85,77.855,636600000.0
2009-02-11 06:15:00,77.855,77.915,77.835,77.895,1084400000.0
2009-02-11 06:30:00,77.895,78.01,77.885,77.985,1394000000.0
2009-02-11 06:45:00,77.985,78.005,77.945,77.975,651200000.0
2009-02-11 07:00:00,77.98,78.02,77.925,77.95,664800000.0
2009-02-11 07:15:00,77.95,78.045,77.905,78.045,1276400000.0
2009-02-11 07:30:00,78.045,78.055,77.665,77.875,2078000000.0
2009-02-11 07:45:00,77.87,77.94,77.685,77.685,2723400000.0
2009-02-11 08:00:00,77.695,77.815,77.6,77.79,3056600000.0
2009-02-11 08:15:00,77.795,77.91,77.62,77.645,2931400000.0
2009-02-11 08:30:00,77.645,77.8,77.6,77.79,1756400000.0
2009-02-11 08:45:00,77.795,77.94,77.72,77.88,1645200000.0
2009-02-11 09:00:00,77.88,77.885,77.71,77.84,2652000000.0
2009-02-11 09:15:00,77.84,77.975,77.72,77.975,3030000000.0
2009-02-11 09:30:00,77.97,78.01,77.84,77.895,2962400000.0
2009-02-11 09:45:00,77.89,77.89,77.7,77.735,2751000000.0
2009-02-11 10:00:00,77.735,77.81,77.62,77.705,2794500001.0
2009-02-11 10:15:00,77.71,77.96,77.645,77.925,3450400000.0
2009-02-11 10:30:00,77.925,77.935,77.845,77.89,2541200000.0
2009-02-11 10:45:00,77.89,78.095,77.82,78.075,2892600000.0
2009-02-11 11:00:00,78.075,78.085,77.89,77.995,3301800001.0
2009-02-11 11:15:00,77.995,78.1,77.945,78.005,2941599999.0
2009-02-11 11:30:00,78.01,78.07,77.835,77.925,3822000000.0
2009-02-11 11:45:00,77.925,78.005,77.76,77.82,3067799999.0
2009-02-11 12:00:00,77.825,77.865,77.735,77.81,2260600000.0
2009-02-11 12:15:00,77.815,78.015,77.785,77.83,3189000000.0
2009-02-11 12:30:00,77.83,77.92,77.77,77.82,2744600001.0
2009-02-11 12:45:00,77.815,77.925,77.79,77.895,3511000000.0
2009-02-11 13:00:00,77.9,78.02,77.88,77.975,2670200000.0
2009-02-11 13:15:00,77.975,77.975,77.84,77.875,2168600000.0
2009-02-11 13:30:00,77.875,77.945,77.8,77.84,3044000000.0
2009-02-11 13:45:00,77.835,77.89,77.775,77.825,2275400000.0
2009-02-11 14:00:00,77.815,77.965,77.775,77.855,2744600000.0
2009-02-11 14:15:00,77.855,77.97,77.785,77.91,2918600000.0
2009-02-11 14:30:00,77.91,77.96,77.795,77.87,2298799999.0
2009-02-11 14:45:00,77.865,77.895,77.685,77.695,2445800000.0
2009-02-11 15:00:00,77.69,77.87,77.64,77.785,2865500000.0
2009-02-11 15:15:00,77.785,77.945,77.775,77.83,3426400000.0
2009-02-11 15:30:00,77.83,78.05,77.805,78.005,3341800000.0
2009-02-11 15:45:00,78.01,78.255,77.965,78.12,3478599999.0
2009-02-11 16:00:00,78.12,78.135,78.0,78.0,2785900000.0
2009-02-11 16:15:00,78.0,78.135,77.91,78.04,2740800000.0
2009-02-11 16:30:00,78.05,78.235,78.02,78.155,3706600001.0
2009-02-11 16:45:00,78.155,78.215,78.055,78.065,4124900000.0
2009-02-11 17:00:00,78.07,78.145,77.795,77.865,4541600001.0
2009-02-11 17:15:00,77.865,77.92,77.705,77.735,3421800000.0
2009-02-11 17:30:00,77.735,77.845,77.625,77.71,3538900000.0
2009-02-11 17:45:00,77.7,77.875,77.67,77.73,3626599999.0
2009-02-11 18:00:00,77.74,77.905,77.695,77.89,2677300000.0
2009-02-11 18:15:00,77.895,78.135,77.86,78.05,3144800000.0
2009-02-11 18:30:00,78.05,78.16,77.96,78.0,2859800000.0
2009-02-11 18:45:00,78.0,78.27,78.0,78.15,3321000000.0
2009-02-11 19:00:00,78.155,78.17,77.915,77.92,2274200000.0
2009-02-11 19:15:00,77.915,78.015,77.875,78.005,1644000000.0
2009-02-11 19:30:00,78.005,78.11,77.9,78.1,1848300000.0
2009-02-11 19:45:00,78.1,78.105,77.855,77.93,1331400000.0
2009-02-11 20:00:00,77.93,78.055,77.885,77.99,1952200000.0
2009-02-11 20:15:00,77.985,77.99,77.905,77.97,1553100000.0
2009-02-11 20:30:00,77.97,77.97,77.765,77.82,1766200000.0
2009-02-11 20:45:00,77.805,77.85,77.705,77.79,2186000000.0
2009-02-11 21:00:00,77.795,77.855,77.76,77.82,2454600000.0
2009-02-11 21:15:00,77.82,77.935,77.725,77.875,2424000000.0
2009-02-11 21:30:00,77.87,77.975,77.82,77.905,1993400000.0
2009-02-11 21:45:00,77.91,78.155,77.82,78.105,2988600000.0
2009-02-11 22:00:00,78.105,78.14,78.005,78.07,1775600000.0
2009-02-11 22:15:00,78.075,78.195,77.93,77.935,2274800000.0
2009-02-11 22:30:00,77.935,78.025,77.87,77.915,1519200000.0
2009-02-11 22:45:00,77.91,78.02,77.895,78.01,1085400000.0
2009-02-11 23:00:00,78.0,78.075,77.94,78.06,792600000.0
2009-02-11 23:15:00,78.055,78.065,77.98,78.065,662600000.0
2009-02-11 23:30:00,78.06,78.07,78.01,78.025,500000000.0
2009-02-11 23:45:00,78.025,78.04,78.0,78.02,1045000000.0
2009-02-12 00:00:00,78.03,78.04,77.975,77.99,241200000.0
2009-02-12 00:15:00,77.99,78.01,77.895,77.895,406400000.0
2009-02-12 00:30:00,77.905,77.905,77.805,77.9,411600000.0
2009-02-12 00:45:00,77.905,77.915,77.81,77.905,241800000.0
2009-02-12 01:00:00,77.905,77.955,77.785,77.79,980000000.0
2009-02-12 01:15:00,77.79,77.815,77.715,77.74,966200000.0
2009-02-12 01:30:00,77.745,77.85,77.74,77.83,771600000.0
2009-02-12 01:45:00,77.83,77.915,77.755,77.77,1175000000.0
2009-02-12 02:00:00,77.795,77.815,77.72,77.74,558400000.0
2009-02-12 02:15:00,77.73,77.735,77.67,77.7,821600000.0
2009-02-12 02:30:00,77.71,77.935,77.695,77.9,1159000000.0
2009-02-12 02:45:00,77.905,78.01,77.87,77.92,815400000.0
2009-02-12 03:00:00,77.915,77.93,77.825,77.875,1142600000.0
2009-02-12 03:15:00,77.88,77.925,77.83,77.85,1067000000.0
2009-02-12 03:30:00,77.855,77.88,77.8,77.845,1811000000.0
2009-02-12 03:45:00,77.84,78.015,77.82,77.925,1507000000.0
2009-02-12 04:00:00,77.925,77.96,77.88,77.895,825600000.0
2009-02-12 04:15:00,77.895,77.945,77.81,77.83,1279600000.0
2009-02-12 04:30:00,77.84,77.895,77.725,77.765,1597200000.0
2009-02-12 04:45:00,77.765,77.785,77.73,77.75,538600000.0
2009-02-12 05:00:00,77.755,77.765,77.71,77.755,762400000.0
2009-02-12 05:15:00,77.75,77.75,77.55,77.63,1993200000.0
2009-02-12 05:30:00,77.625,77.665,77.525,77.565,761600000.0
2009-02-12 05:45:00,77.57,77.615,77.535,77.595,1248800000.0
2009-02-12 06:00:00,77.595,77.755,77.585,77.73,1087400000.0
2009-02-12 06:15:00,77.73,77.735,77.615,77.64,990200000.0
2009-02-12 06:30:00,77.64,77.67,77.605,77.655,723800000.0
2009-02-12 06:45:00,77.655,77.725,77.63,77.655,1128600000.0
2009-02-12 07:00:00,77.645,77.645,77.535,77.59,915200000.0
2009-02-12 07:15:00,77.59,77.63,77.53,77.555,1292200000.0
2009-02-12 07:30:00,77.555,77.64,77.555,77.61,1015000000.0
2009-02-12 07:45:00,77.615,77.7,77.595,77.685,956600000.0
2009-02-12 08:00:00,77.68,77.685,77.57,77.66,1007800000.0
2009-02-12 08:15:00,77.655,77.73,77.62,77.645,1041000000.0
2009-02-12 08:30:00,77.64,77.69,77.581,77.665,636400000.0
2009-02-12 08:45:00,77.665,77.75,77.66,77.72,922200000.0
2009-02-12 09:00:00,77.715,77.845,77.66,77.795,1809700000.0
2009-02-12 09:15:00,77.795,77.845,77.715,77.77,1649800000.0
2009-02-12 09:30:00,77.775,77.8,77.7,77.735,1702000000.0
2009-02-12 09:45:00,77.73,77.92,77.71,77.88,2760400000.0
2009-02-12 10:00:00,77.885,77.91,77.74,77.75,2629000000.0
2009-02-12 10:15:00,77.755,77.76,77.57,77.64,2890000000.0
2009-02-12 10:30:00,77.65,77.695,77.335,77.39,3205500000.0
2009-02-12 10:45:00,77.395,77.505,77.265,77.485,3632000000.0
2009-02-12 11:00:00,77.49,77.49,77.17,77.33,4584800000.0
2009-02-12 11:15:00,77.33,77.405,77.29,77.38,3101200000.0
2009-02-12 11:30:00,77.38,77.455,77.345,77.43,2722100000.0
2009-02-12 11:45:00,77.425,77.45,77.325,77.385,1616400000.0
2009-02-12 12:00:00,77.385,77.425,77.14,77.235,2754400000.0
2009-02-12 12:15:00,77.24,77.3,77.2,77.215,3395599999.0
2009-02-12 12:30:00,77.215,77.315,77.125,77.28,2656800000.0
2009-02-12 12:45:00,77.28,77.345,77.245,77.295,2080600001.0
2009-02-12 13:00:00,77.295,77.39,77.245,77.275,2499000000.0
2009-02-12 13:15:00,77.26,77.35,77.25,77.295,2196000000.0
2009-02-12 13:30:00,77.295,77.345,77.275,77.335,1811400000.0
2009-02-12 13:45:00,77.335,77.365,77.3,77.355,1466200000.0
2009-02-12 14:00:00,77.355,77.575,77.35,77.535,2082000000.0
2009-02-12 14:15:00,77.535,77.615,77.48,77.615,1323200000.0
2009-02-12 14:30:00,77.62,77.705,77.54,77.56,2337900000.0
2009-02-12 14:45:00,77.56,77.68,77.56,77.56,2870200000.0
2009-02-12 15:00:00,77.56,77.61,77.465,77.545,2726600000.0
2009-02-12 15:15:00,77.56,77.635,77.48,77.62,3150399999.0
2009-02-12 15:30:00,77.625,77.95,77.625,77.81,4583799999.0
2009-02-12 15:45:00,77.815,77.9,77.69,77.785,3731199999.0
2009-02-12 16:00:00,77.79,77.79,77.53,77.535,4046200000.0
2009-02-12 16:15:00,77.535,77.54,77.22,77.315,3689400000.0
2009-02-12 16:30:00,77.32,77.33,77.075,77.235,4126299998.0
2009-02-12 16:45:00,77.23,77.34,77.135,77.195,3790000000.0
2009-02-12 17:00:00,77.19,77.335,77.06,77.285,3571100000.0
2009-02-12 17:15:00,77.29,77.425,77.18,77.405,3552999999.0
2009-02-12 17:30:00,77.4,77.62,77.38,77.6,3626400001.0
2009-02-12 17:45:00,77.61,77.69,77.505,77.66,3941200000.0
2009-02-12 18:00:00,77.66,77.8,77.585,77.68,3470700000.0
2009-02-12 18:15:00,77.68,77.775,77.59,77.735,3937599999.0
2009-02-12 18:30:00,77.735,77.95,77.67,77.895,3502200001.0
2009-02-12 18:45:00,77.895,77.96,77.8,77.815,2957400000.0
2009-02-12 19:00:00,77.81,77.935,77.8,77.83,2056500000.0
2009-02-12 19:15:00,77.83,77.965,77.785,77.95,2373900000.0
2009-02-12 19:30:00,77.945,77.96,77.765,77.785,1549200000.0
2009-02-12 19:45:00,77.78,77.875,77.725,77.83,1487200000.0
2009-02-12 20:00:00,77.835,77.875,77.65,77.72,2437200000.0
2009-02-12 20:15:00,77.72,77.82,77.655,77.79,2375000000.0
2009-02-12 20:30:00,77.79,77.83,77.62,77.685,2247200000.0
2009-02-12 20:45:00,77.68,77.85,77.64,77.79,2444400000.0
2009-02-12 21:00:00,77.785,77.85,77.73,77.73,1992800000.0
2009-02-12 21:15:00,77.73,77.845,77.625,77.655,2393000000.0
2009-02-12 21:30:00,77.65,77.71,77.505,77.615,2067600000.0
2009-02-12 21:45:00,77.61,77.61,77.465,77.49,2610800000.0
2009-02-12 22:00:00,77.495,77.795,77.48,77.655,2668600000.0
2009-02-12 22:15:00,77.66,77.935,77.655,77.92,2175400000.0
2009-02-12 22:30:00,77.93,78.03,77.775,77.965,3151400000.0
2009-02-12 22:45:00,77.965,78.195,77.855,78.09,2684400000.0
2009-02-12 23:00:00,78.09,78.225,78.025,78.115,2289400000.0
2009-02-12 23:15:00,78.115,78.33,78.085,78.275,1682600000.0
2009-02-12 23:30:00,78.28,78.335,78.215,78.26,1724000000.0
2009-02-12 23:45:00,78.26,78.28,78.155,78.155,1170600000.0
2009-02-13 00:00:00,78.16,78.215,78.085,78.21,910000000.0
2009-02-13 00:15:00,78.21,78.285,78.16,78.23,677400000.0
2009-02-13 00:30:00,78.235,78.315,78.16,78.21,696400000.0
2009-02-13 00:45:00,78.205,78.26,78.1,78.225,403600000.0
2009-02-13 01:00:00,78.23,78.26,78.07,78.105,615600000.0
2009-02-13 01:15:00,78.095,78.145,78.085,78.095,758800000.0
2009-02-13 01:30:00,78.095,78.1,77.92,77.98,1441600000.0
2009-02-13 01:45:00,77.985,78.15,77.975,78.055,1129800000.0
2009-02-13 02:00:00,78.05,78.14,78.015,78.05,2195400000.0
2009-02-13 02:15:00,78.05,78.075,77.92,77.98,1772999999.0
2009-02-13 02:30:00,77.995,78.085,77.95,78.025,1049600000.0
2009-02-13 02:45:00,78.025,78.115,78.0,78.075,2604600000.0
2009-02-13 03:00:00,78.075,78.18,78.075,78.14,1779800000.0
2009-02-13 03:15:00,78.14,78.19,78.105,78.13,1119400000.0
2009-02-13 03:30:00,78.125,78.17,78.11,78.155,521000000.0
2009-02-13 03:45:00,78.16,78.23,78.12,78.21,1331799999.0
2009-02-13 04:00:00,78.21,78.37,78.195,78.34,1370000000.0
2009-02-13 04:15:00,78.335,78.455,78.335,78.34,1404400000.0
2009-02-13 04:30:00,78.345,78.53,78.32,78.525,707800000.0
2009-02-13 04:45:00,78.525,78.575,78.415,78.475,1267800000.0
2009-02-13 05:00:00,78.475,78.7,78.455,78.69,1656000000.0
2009-02-13 05:15:00,78.695,78.78,78.675,78.72,1408800000.0
2009-02-13 05:30:00,78.725,78.8,78.685,78.74,1076600000.0
2009-02-13 05:45:00,78.735,78.84,78.69,78.75,1394800000.0
2009-02-13 06:00:00,78.75,78.75,78.525,78.605,1423000000.0
2009-02-13 06:15:00,78.6,78.625,78.42,78.485,1387000000.0
2009-02-13 06:30:00,78.485,78.535,78.38,78.39,1802000000.0
2009-02-13 06:45:00,78.39,78.56,78.38,78.56,1125400000.0
2009-02-13 07:00:00,78.545,78.675,78.535,78.645,1336000000.0
2009-02-13 07:15:00,78.645,78.645,78.525,78.535,1036600000.0
2009-02-13 07:30:00,78.535,78.575,78.42,78.475,1489200000.0
2009-02-13 07:45:00,78.48,78.64,78.465,78.615,1083400000.0
2009-02-13 08:00:00,78.615,78.615,78.495,78.53,1088200000.0
2009-02-13 08:15:00,78.535,78.625,78.52,78.565,1017800000.0
2009-02-13 08:30:00,78.57,78.605,78.535,78.57,1077400000.0
2009-02-13 08:45:00,78.565,78.57,78.46,78.5,888600000.0
2009-02-13 09:00:00,78.505,78.545,78.43,78.475,2060600000.0
2009-02-13 09:15:00,78.465,78.56,78.435,78.51,1984100000.0
2009-02-13 09:30:00,78.525,78.725,78.51,78.7,2409600000.0
2009-02-13 09:45:00,78.685,78.795,78.645,78.735,2333799999.0
2009-02-13 10:00:00,78.735,78.82,78.535,78.545,3171200001.0
2009-02-13 10:15:00,78.53,78.85,78.48,78.78,3328199999.0
2009-02-13 10:30:00,78.795,78.895,78.695,78.84,3094200002.0
2009-02-13 10:45:00,78.845,78.92,78.68,78.73,2697000000.0
2009-02-13 11:00:00,78.74,78.84,78.6,78.78,2741600000.0
2009-02-13 11:15:00,78.775,78.87,78.72,78.865,1736800000.0
2009-02-13 11:30:00,78.865,79.08,78.86,79.02,2397800000.0
2009-02-13 11:45:00,79.015,79.13,78.98,79.005,2591500000.0
2009-02-13 12:00:00,79.0,79.03,78.875,78.96,3010000000.0
2009-02-13 12:15:00,78.96,79.065,78.915,79.025,1805200000.0
2009-02-13 12:30:00,79.025,79.03,78.895,78.965,2307900000.0
2009-02-13 12:45:00,78.965,78.98,78.865,78.88,1743800000.0
2009-02-13 13:00:00,78.88,78.91,78.72,78.805,3031000000.0
2009-02-13 13:15:00,78.8,78.87,78.775,78.79,2505600000.0
2009-02-13 13:30:00,78.79,78.86,78.67,78.675,1713800000.0
2009-02-13 13:45:00,78.675,78.84,78.665,78.79,2316400000.0
2009-02-13 14:00:00,78.785,78.82,78.735,78.805,1648400000.0
2009-02-13 14:15:00,78.805,78.865,78.76,78.835,2243800000.0
2009-02-13 14:30:00,78.845,78.86,78.72,78.795,2543800000.0
2009-02-13 14:45:00,78.8,78.8,78.64,78.655,2691399998.0
2009-02-13 15:00:00,78.66,78.71,78.605,78.71,2283400000.0
2009-02-13 15:15:00,78.715,78.76,78.565,78.71,2419599999.0
2009-02-13 15:30:00,78.71,78.85,78.69,78.805,2652400000.0
2009-02-13 15:45:00,78.805,78.82,78.545,78.57,3269400000.0
2009-02-13 16:00:00,78.565,78.73,78.505,78.51,4182600000.0
2009-02-13 16:15:00,78.515,78.795,78.495,78.745,3808600001.0
2009-02-13 16:30:00,78.74,78.85,78.595,78.715,3439200000.0
2009-02-13 16:45:00,78.71,78.895,78.66,78.875,3719300000.0
2009-02-13 17:00:00,78.87,79.115,78.825,79.1,3675399999.0
2009-02-13 17:15:00,79.1,79.265,79.025,79.21,3791400000.0
2009-02-13 17:30:00,79.2,79.44,79.195,79.23,3370400000.0
2009-02-13 17:45:00,79.23,79.39,79.165,79.36,3851600000.0
2009-02-13 18:00:00,79.365,79.435,79.23,79.34,3455799999.0
2009-02-13 18:15:00,79.335,79.355,79.12,79.18,4056000000.0
2009-02-13 18:30:00,79.18,79.405,79.15,79.375,2992800000.0
2009-02-13 18:45:00,79.38,79.44,79.24,79.265,3207800001.0
2009-02-13 19:00:00,79.265,79.395,79.265,79.355,1925000000.0
2009-02-13 19:15:00,79.355,79.39,79.29,79.335,1801400000.0
2009-02-13 19:30:00,79.335,79.445,79.28,79.285,1670000000.0
2009-02-13 19:45:00,79.295,79.315,79.105,79.19,1678600000.0
2009-02-13 20:00:00,79.2,79.375,79.19,79.295,1976000000.0
2009-02-13 20:15:00,79.295,79.41,79.235,79.385,1717200000.0
2009-02-13 20:30:00,79.38,79.425,79.34,79.41,1577200000.0
2009-02-13 20:45:00,79.405,79.495,79.335,79.38,2119800000.0
2009-02-13 21:00:00,79.38,79.45,79.28,79.305,1860400000.0
2009-02-13 21:15:00,79.305,79.355,79.205,79.295,2057800000.0
2009-02-13 21:30:00,79.3,79.335,79.25,79.3,1314800000.0
2009-02-13 21:45:00,79.295,79.33,79.19,79.31,1316800000.0
2009-02-13 22:00:00,79.31,79.34,79.23,79.265,1373400000.0
2009-02-13 22:15:00,79.27,79.27,79.145,79.235,1306800000.0
2009-02-13 22:30:00,79.23,79.27,79.145,79.175,1177000000.0
2009-02-13 22:45:00,79.17,79.265,79.125,79.24,1010600000.0
2009-02-13 23:00:00,79.235,79.24,79.1,79.1,975200000.0
2009-02-13 23:15:00,79.12,79.165,79.075,79.15,792400000.0
2009-02-13 23:30:00,79.15,79.285,79.115,79.185,657800000.0
2009-02-13 23:45:00,79.195,79.235,79.025,79.095,603000000.0
2009-02-16 00:00:00,78.684,79.035,78.667,79.035,691800000.0
2009-02-16 00:15:00,79.035,79.123,78.97,78.975,294400000.0
2009-02-16 00:30:00,78.97,78.97,78.78,78.825,585200000.0
2009-02-16 00:45:00,78.825,78.935,78.81,78.875,754800000.0
2009-02-16 01:00:00,78.88,78.92,78.645,78.655,1396400000.0
2009-02-16 01:15:00,78.65,78.72,78.58,78.68,999200000.0
2009-02-16 01:30:00,78.685,78.87,78.675,78.775,1195600000.0
2009-02-16 01:45:00,78.775,78.87,78.595,78.595,2192800003.0
2009-02-16 02:00:00,78.6,78.745,78.525,78.605,1778800000.0
2009-02-16 02:15:00,78.61,78.925,78.605,78.71,2582400000.0
2009-02-16 02:30:00,78.715,78.85,78.675,78.785,1677600000.0
2009-02-16 02:45:00,78.785,78.795,78.53,78.62,1956200000.0
2009-02-16 03:00:00,78.62,78.665,78.56,78.655,1366600000.0
2009-02-16 03:15:00,78.665,78.79,78.665,78.75,952200000.0
2009-02-16 03:30:00,78.75,78.755,78.645,78.745,762999999.0
2009-02-16 03:45:00,78.74,78.77,78.635,78.655,1170600000.0
2009-02-16 04:00:00,78.655,78.665,78.5,78.555,1845400000.0
2009-02-16 04:15:00,78.555,78.565,78.445,78.53,1746800000.0
2009-02-16 04:30:00,78.53,78.56,78.495,78.53,925800000.0
2009-02-16 04:45:00,78.53,78.565,78.48,78.485,576200000.0
2009-02-16 05:00:00,78.485,78.59,78.47,78.565,729400000.0
2009-02-16 05:15:00,78.56,78.57,78.495,78.53,549800000.0
2009-02-16 05:30:00,78.525,78.6,78.505,78.585,909200000.0
2009-02-16 05:45:00,78.585,78.605,78.565,78.59,571600000.0
2009-02-16 06:00:00,78.595,78.61,78.545,78.57,515800000.0
2009-02-16 06:15:00,78.57,78.605,78.525,78.595,1423000000.0
2009-02-16 06:30:00,78.595,78.62,78.48,78.52,901000000.0
2009-02-16 06:45:00,78.515,78.595,78.5,78.585,803800000.0
2009-02-16 07:00:00,78.59,78.625,78.53,78.59,830200000.0
2009-02-16 07:15:00,78.59,78.655,78.55,78.635,741000000.0
2009-02-16 07:30:00,78.63,78.67,78.575,78.645,1199000000.0
2009-02-16 07:45:00,78.66,78.665,78.56,78.615,808800000.0
2009-02-16 08:00:00,78.615,78.625,78.495,78.555,1271800000.0
2009-02-16 08:15:00,78.555,78.59,78.515,78.575,720000000.0
2009-02-16 08:30:00,78.58,78.59,78.29,78.29,1359000000.0
2009-02-16 08:45:00,78.285,78.445,78.27,78.38,1651400000.0
2009-02-16 09:00:00,78.38,78.525,78.375,78.5,1729399999.0
2009-02-16 09:15:00,78.505,78.6,78.41,78.46,1695000000.0
2009-02-16 09:30:00,78.465,78.515,78.3,78.315,3926800000.0
2009-02-16 09:45:00,78.315,78.365,78.26,78.355,4751000000.0
2009-02-16 10:00:00,78.355,78.5,78.34,78.455,4082200000.0
2009-02-16 10:15:00,78.455,78.515,78.35,78.47,5617000000.0
2009-02-16 10:30:00,78.465,78.505,78.365,78.45,6624000000.0
2009-02-16 10:45:00,78.45,78.595,78.435,78.525,8342799995.0
2009-02-16 11:00:00,78.525,78.7,78.5,78.69,8732799993.0
2009-02-16 11:15:00,78.69,78.755,78.575,78.6,8994999997.0
2009-02-16 11:30:00,78.6,78.7,78.525,78.61,7025499998.0
2009-02-16 11:45:00,78.605,78.655,78.5,78.535,6486000000.0
2009-02-16 12:00:00,78.535,78.63,78.475,78.59,6495199990.0
2009-02-16 12:15:00,78.585,78.615,78.425,78.44,6088799997.0
2009-02-16 12:30:00,78.435,78.525,78.41,78.525,6088399994.0
2009-02-16 12:45:00,78.525,78.625,78.525,78.565,4777799992.0
2009-02-16 13:00:00,78.565,78.59,78.495,78.52,3864679997.0
2009-02-16 13:15:00,78.52,78.555,78.41,78.42,2662440000.0
2009-02-16 13:30:00,78.42,78.535,78.4,78.51,4062400000.0
2009-02-16 13:45:00,78.51,78.56,78.45,78.525,3763999998.0
2009-02-16 14:00:00,78.53,78.565,78.49,78.505,3125400000.0
2009-02-16 14:15:00,78.505,78.54,78.455,78.54,3462600000.0
2009-02-16 14:30:00,78.54,78.57,78.435,78.51,5778399995.0
2009-02-16 14:45:00,78.51,78.58,78.475,78.57,2620000000.0
2009-02-16 15:00:00,78.565,78.77,78.535,78.77,4304799998.0
2009-02-16 15:15:00,78.795,78.815,78.7,78.735,4540500000.0
2009-02-16 15:30:00,78.74,78.755,78.675,78.7,3284600000.0
2009-02-16 15:45:00,78.705,79.005,78.695,78.965,3012000000.0
2009-02-16 16:00:00,78.965,79.01,78.87,78.91,4552099997.0
2009-02-16 16:15:00,78.91,79.01,78.855,78.88,4621399999.0
2009-02-16 16:30:00,78.88,79.095,78.845,79.02,4011800000.0
2009-02-16 16:45:00,79.025,79.1,79.0,79.04,3082399999.0
2009-02-16 17:00:00,79.045,79.115,78.98,78.985,4006600001.0
2009-02-16 17:15:00,78.98,79.045,78.945,79.0,2179799999.0
2009-02-16 17:30:00,79.0,79.165,78.975,79.15,2483400000.0
2009-02-16 17:45:00,79.15,79.215,79.055,79.19,6764699996.0
2009-02-16 18:00:00,79.195,79.2,79.07,79.11,5201600000.0
2009-02-16 18:15:00,79.11,79.125,78.86,78.955,3621000000.0
2009-02-16 18:30:00,78.955,79.0,78.92,78.985,3021200000.0
2009-02-16 18:45:00,78.985,78.985,78.82,78.935,2978100001.0
2009-02-16 19:00:00,78.935,79.0,78.87,78.99,2125600000.0
2009-02-16 19:15:00,78.985,78.995,78.93,78.935,618800000.0
2009-02-16 19:30:00,78.93,79.015,78.9,78.95,1041800000.0
2009-02-16 19:45:00,78.95,79.0,78.87,78.96,571100000.0
2009-02-16 20:00:00,78.965,78.97,78.915,78.94,415200000.0
2009-02-16 20:15:00,78.935,78.985,78.92,78.955,310400000.0
2009-02-16 20:30:00,78.95,78.97,78.917,78.965,310000000.0
2009-02-16 20:45:00,78.965,79.01,78.905,78.945,545600000.0
2009-02-16 21:00:00,78.94,78.97,78.915,78.97,219800000.0
2009-02-16 21:15:00,78.965,78.99,78.889,78.985,576000000.0
2009-02-16 21:30:00,78.995,79.025,78.965,78.965,374200000.0
2009-02-16 21:45:00,78.97,78.97,78.92,78.92,239800000.0
2009-02-16 22:00:00,78.925,78.945,78.907,78.917,838000000.0
2009-02-16 22:15:00,78.93,78.94,78.888,78.93,663200000.0
2009-02-16 22:30:00,78.93,78.99,78.904,78.932,381600000.0
2009-02-16 22:45:00,78.965,79.015,78.945,78.985,440100000.0
2009-02-16 23:00:00,79.0,79.02,78.85,78.975,764100000.0
2009-02-16 23:15:00,78.975,78.995,78.94,78.955,180600000.0
2009-02-16 23:30:00,78.975,79.08,78.965,79.07,467400000.0
2009-02-16 23:45:00,79.07,79.095,79.025,79.08,320200000.0
2009-02-17 00:00:00,79.08,79.12,79.005,79.03,183600000.0
2009-02-17 00:15:00,79.03,79.05,78.935,78.97,592400000.0
2009-02-17 00:30:00,78.97,78.985,78.94,78.96,539800000.0
2009-02-17 00:45:00,78.96,78.99,78.95,78.99,344600000.0
2009-02-17 01:00:00,78.99,79.0,78.895,78.97,967300000.0
2009-02-17 01:15:00,78.97,79.03,78.93,78.99,656800000.0
2009-02-17 01:30:00,78.995,78.995,78.905,78.98,1005600000.0
2009-02-17 01:45:00,78.98,79.075,78.98,79.06,836800000.0
2009-02-17 02:00:00,79.07,79.08,78.935,78.95,1539800000.0
2009-02-17 02:15:00,78.955,79.085,78.82,78.84,2529900000.0
2009-02-17 02:30:00,78.84,78.91,78.81,78.875,1724600000.0
2009-02-17 02:45:00,78.87,79.0,78.85,78.995,3226200000.0
2009-02-17 03:00:00,79.0,79.005,78.58,78.725,3512199999.0
2009-02-17 03:15:00,78.73,78.73,78.375,78.415,4463800001.0
2009-02-17 03:30:00,78.42,78.54,78.405,78.5,3004600000.0
2009-02-17 03:45:00,78.5,78.71,78.45,78.685,3691000000.0
2009-02-17 04:00:00,78.685,78.705,78.565,78.67,4453800000.0
2009-02-17 04:15:00,78.67,78.835,78.67,78.755,4610200000.0
2009-02-17 04:30:00,78.755,78.79,78.7,78.745,1748400000.0
2009-02-17 04:45:00,78.74,78.785,78.645,78.725,1794800000.0
2009-02-17 05:00:00,78.725,78.75,78.65,78.72,1718600000.0
2009-02-17 05:15:00,78.72,78.8,78.715,78.745,1060400000.0
2009-02-17 05:30:00,78.745,78.91,78.68,78.87,2378400000.0
2009-02-17 05:45:00,78.87,78.975,78.82,78.855,3053200000.0
2009-02-17 06:00:00,78.855,78.91,78.805,78.84,2144200000.0
2009-02-17 06:15:00,78.84,78.87,78.745,78.805,2205400000.0
2009-02-17 06:30:00,78.805,78.84,78.74,78.82,1603200000.0
2009-02-17 06:45:00,78.825,78.835,78.735,78.755,1002400000.0
2009-02-17 07:00:00,78.75,78.8,78.745,78.765,942200000.0
2009-02-17 07:15:00,78.765,78.78,78.71,78.72,940000000.0
2009-02-17 07:30:00,78.72,78.735,78.665,78.715,1027000000.0
2009-02-17 07:45:00,78.71,78.775,78.695,78.745,865800000.0
2009-02-17 08:00:00,78.745,78.81,78.725,78.73,1211200000.0
2009-02-17 08:15:00,78.73,78.765,78.7,78.725,1113200000.0
2009-02-17 08:30:00,78.725,78.735,78.635,78.725,1778600000.0
2009-02-17 08:45:00,78.725,78.77,78.65,78.755,2036400000.0
2009-02-17 09:00:00,78.755,78.77,78.645,78.665,1700600000.0
2009-02-17 09:15:00,78.66,78.665,78.44,78.445,2248000000.0
2009-02-17 09:30:00,78.45,78.565,78.39,78.565,3625400000.0
2009-02-17 09:45:00,78.56,78.575,78.47,78.495,3389400000.0
2009-02-17 10:00:00,78.49,78.515,78.34,78.485,5766399996.0
2009-02-17 10:15:00,78.485,78.53,78.405,78.44,4572600000.0
2009-02-17 10:30:00,78.45,78.495,78.41,78.495,3141800000.0
2009-02-17 10:45:00,78.5,78.635,78.48,78.605,3291600000.0
2009-02-17 11:00:00,78.61,78.625,78.35,78.365,5615799998.0
2009-02-17 11:15:00,78.355,78.455,78.195,78.28,5598400000.0
2009-02-17 11:30:00,78.285,78.39,78.155,78.33,6371200000.0
2009-02-17 11:45:00,78.32,78.585,78.265,78.51,4481799998.0
2009-02-17 12:00:00,78.515,78.8,78.43,78.53,4981599997.0
2009-02-17 12:15:00,78.53,78.53,78.425,78.465,2625000001.0
2009-02-17 12:30:00,78.47,78.5,78.315,78.46,2851000001.0
2009-02-17 12:45:00,78.465,78.515,78.38,78.385,1912800000.0
2009-02-17 13:00:00,78.39,78.575,78.36,78.45,2918200000.0
2009-02-17 13:15:00,78.445,78.49,78.37,78.41,3026399999.0
2009-02-17 13:30:00,78.41,78.525,78.38,78.41,3470400000.0
2009-02-17 13:45:00,78.405,78.535,78.35,78.485,2436200000.0
2009-02-17 14:00:00,78.485,78.535,78.435,78.53,2288600000.0
2009-02-17 14:15:00,78.535,78.535,78.41,78.45,2450199999.0
2009-02-17 14:30:00,78.45,78.545,78.385,78.46,3974599999.0
2009-02-17 14:45:00,78.455,78.525,78.45,78.51,2364999999.0
2009-02-17 15:00:00,78.505,78.595,78.4,78.435,3434000000.0
2009-02-17 15:15:00,78.44,78.6,78.425,78.47,3569500001.0
2009-02-17 15:30:00,78.47,78.565,78.34,78.38,5268000001.0
2009-02-17 15:45:00,78.38,78.4,78.095,78.195,4975600000.0
2009-02-17 16:00:00,78.195,78.26,78.11,78.225,4298900001.0
2009-02-17 16:15:00,78.225,78.26,78.085,78.22,2919700000.0
2009-02-17 16:30:00,78.22,78.36,78.205,78.295,3940800001.0
2009-02-17 16:45:00,78.3,78.39,78.17,78.35,2903300000.0
2009-02-17 17:00:00,78.34,78.495,78.315,78.385,3265000000.0
2009-02-17 17:15:00,78.39,78.41,78.245,78.3,3304800001.0
2009-02-17 17:30:00,78.3,78.505,78.23,78.48,3677400001.0
2009-02-17 17:45:00,78.49,78.68,78.43,78.54,4841399997.0
2009-02-17 18:00:00,78.525,78.665,78.5,78.62,3349000000.0
2009-02-17 18:15:00,78.62,78.66,78.52,78.575,3158199999.0
2009-02-17 18:30:00,78.58,78.65,78.515,78.605,2933800000.0
2009-02-17 18:45:00,78.605,78.635,78.46,78.46,2768599999.0
2009-02-17 19:00:00,78.46,78.58,78.46,78.555,3739800000.0
2009-02-17 19:15:00,78.55,78.685,78.545,78.615,2469400000.0
2009-02-17 19:30:00,78.62,78.695,78.59,78.63,2158599999.0
2009-02-17 19:45:00,78.63,78.73,78.62,78.73,2051200000.0
2009-02-17 20:00:00,78.725,78.75,78.62,78.73,2182599999.0
2009-02-17 20:15:00,78.73,78.805,78.72,78.785,1902800000.0
2009-02-17 20:30:00,78.785,78.845,78.77,78.835,962800000.0
2009-02-17 20:45:00,78.84,78.92,78.83,78.855,1409800000.0
2009-02-17 21:00:00,78.86,79.045,78.815,79.03,1377200000.0
2009-02-17 21:15:00,79.025,79.07,78.95,78.97,1948399999.0
2009-02-17 21:30:00,78.97,79.115,78.955,79.1,1713799998.0
2009-02-17 21:45:00,79.1,79.105,78.98,79.04,1981000000.0
2009-02-17 22:00:00,79.03,79.05,78.885,79.01,1621500000.0
2009-02-17 22:15:00,79.01,79.03,78.845,78.895,2496999999.0
2009-02-17 22:30:00,78.895,79.22,78.885,79.06,6774199999.0
2009-02-17 22:45:00,79.06,79.13,78.96,78.96,3016799998.0
2009-02-17 23:00:00,78.97,79.11,78.96,79.09,1262000000.0
2009-02-17 23:15:00,79.09,79.145,79.02,79.07,2893000000.0
2009-02-17 23:30:00,79.06,79.065,78.97,79.005,1621400000.0
2009-02-17 23:45:00,79.01,79.04,78.975,79.0,1486400000.0
2009-02-18 00:00:00,79.0,79.005,78.895,78.9,423200000.0
2009-02-18 00:15:00,78.9,78.91,78.855,78.88,211800000.0
2009-02-18 00:30:00,78.88,78.885,78.765,78.82,1375900000.0
2009-02-18 00:45:00,78.82,78.93,78.81,78.93,990000000.0
2009-02-18 01:00:00,78.93,79.045,78.87,79.045,1657200000.0
2009-02-18 01:15:00,79.05,79.09,78.95,79.015,2224200000.0
2009-02-18 01:30:00,79.02,79.02,78.9,78.94,1335400000.0
2009-02-18 01:45:00,78.94,78.995,78.86,78.93,2254800000.0
2009-02-18 02:00:00,78.93,79.045,78.925,79.015,1287400000.0
2009-02-18 02:15:00,79.01,79.05,78.925,78.935,1425400000.0
2009-02-18 02:30:00,78.94,78.955,78.835,78.93,1602200000.0
2009-02-18 02:45:00,78.935,78.995,78.91,78.93,1307400000.0
2009-02-18 03:00:00,78.93,78.965,78.905,78.93,950000000.0
2009-02-18 03:15:00,78.925,78.99,78.91,78.975,2059000000.0
2009-02-18 03:30:00,78.98,79.01,78.945,78.97,782400000.0
2009-02-18 03:45:00,78.97,78.97,78.87,78.92,878000000.0
2009-02-18 04:00:00,78.925,79.005,78.9,78.925,1152000000.0
2009-02-18 04:15:00,78.92,78.99,78.89,78.9,1066000000.0
2009-02-18 04:30:00,78.905,78.95,78.84,78.885,1031200000.0
2009-02-18 04:45:00,78.88,78.895,78.85,78.865,741600000.0
2009-02-18 05:00:00,78.865,78.975,78.835,78.95,883200000.0
2009-02-18 05:15:00,78.95,79.005,78.9,78.915,925200000.0
2009-02-18 05:30:00,78.915,79.015,78.893,78.94,1030800000.0
2009-02-18 05:45:00,78.945,78.975,78.88,78.94,1481600000.0
2009-02-18 06:00:00,78.945,78.955,78.88,78.9,1046800000.0
2009-02-18 06:15:00,78.9,78.96,78.89,78.935,1245000000.0
2009-02-18 06:30:00,78.935,79.01,78.93,79.005,837000000.0
2009-02-18 06:45:00,79.005,79.03,78.97,78.995,747200000.0
2009-02-18 07:00:00,78.99,79.055,78.96,78.98,1404000000.0
2009-02-18 07:15:00,78.985,79.015,78.89,79.01,1542200000.0
2009-02-18 07:30:00,79.005,79.035,78.95,78.96,1541800000.0
2009-02-18 07:45:00,78.96,79.03,78.95,78.985,1347800000.0
2009-02-18 08:00:00,78.99,79.015,78.91,78.99,1272400000.0
2009-02-18 08:15:00,78.99,79.105,78.98,79.07,1855600000.0
2009-02-18 08:30:00,79.07,79.295,79.06,79.27,1331100000.0
2009-02-18 08:45:00,79.27,79.34,79.135,79.155,1432100000.0
2009-02-18 09:00:00,79.155,79.255,79.155,79.24,1210800000.0
2009-02-18 09:15:00,79.235,79.275,79.085,79.225,2387200000.0
2009-02-18 09:30:00,79.23,79.35,79.18,79.25,3260600000.0
2009-02-18 09:45:00,79.25,79.275,79.12,79.205,4567199997.0
2009-02-18 10:00:00,79.21,79.21,79.015,79.11,3839799999.0
2009-02-18 10:15:00,79.115,79.23,78.975,79.005,5890800004.0
2009-02-18 10:30:00,79.0,79.005,78.865,78.92,5509800003.0
2009-02-18 10:45:00,78.92,78.975,78.855,78.87,3243200000.0
2009-02-18 11:00:00,78.875,78.945,78.85,78.87,3036900002.0
2009-02-18 11:15:00,78.87,78.89,78.8,78.86,4025200001.0
2009-02-18 11:30:00,78.86,78.88,78.68,78.775,4364999999.0
2009-02-18 11:45:00,78.77,78.825,78.7,78.775,3397999999.0
2009-02-18 12:00:00,78.78,78.835,78.75,78.795,3637599998.0
2009-02-18 12:15:00,78.79,78.87,78.73,78.855,2852400000.0
2009-02-18 12:30:00,78.86,78.9,78.75,78.81,2649499999.0
2009-02-18 12:45:00,78.81,78.905,78.77,78.87,3695400001.0
2009-02-18 13:00:00,78.87,78.97,78.825,78.86,2980399999.0
2009-02-18 13:15:00,78.86,79.05,78.855,78.95,5145000003.0
2009-02-18 13:30:00,78.955,79.065,78.94,78.97,5936899999.0
2009-02-18 13:45:00,78.97,79.02,78.925,78.93,4492399995.0
2009-02-18 14:00:00,78.93,78.98,78.905,78.965,2610800002.0
2009-02-18 14:15:00,78.965,78.985,78.9,78.93,1738000000.0
2009-02-18 14:30:00,78.93,78.97,78.805,78.945,2044000000.0
2009-02-18 14:45:00,78.95,79.01,78.89,78.95,1664400000.0
2009-02-18 15:00:00,78.955,79.045,78.925,78.965,2213900000.0
2009-02-18 15:15:00,78.955,79.005,78.86,78.925,2278200000.0
2009-02-18 15:30:00,78.905,79.155,78.9,79.14,2776399998.0
2009-02-18 15:45:00,79.145,79.225,79.05,79.1,2393600000.0
2009-02-18 16:00:00,79.1,79.375,79.095,79.31,3669800000.0
2009-02-18 16:15:00,79.275,79.475,79.235,79.445,2972200000.0
2009-02-18 16:30:00,79.445,79.47,79.165,79.345,3187900000.0
2009-02-18 16:45:00,79.345,79.37,79.19,79.245,2889000000.0
2009-02-18 17:00:00,79.24,79.385,79.145,79.295,2711000000.0
2009-02-18 17:15:00,79.295,79.53,79.28,79.485,3160600000.0
2009-02-18 17:30:00,79.485,79.62,79.25,79.275,2862399999.0
2009-02-18 17:45:00,79.26,79.445,79.25,79.345,2737400000.0
2009-02-18 18:00:00,79.35,79.35,79.2,79.28,2278600000.0
2009-02-18 18:15:00,79.28,79.385,79.25,79.34,2421800000.0
2009-02-18 18:30:00,79.335,79.385,79.225,79.385,2196400000.0
2009-02-18 18:45:00,79.375,79.51,79.3,79.4,2489600000.0
2009-02-18 19:00:00,79.41,79.535,79.395,79.475,2537600000.0
2009-02-18 19:15:00,79.485,79.575,79.375,79.425,1761600000.0
2009-02-18 19:30:00,79.43,79.605,79.43,79.575,1966000000.0
2009-02-18 19:45:00,79.575,79.59,79.405,79.525,1822000000.0
2009-02-18 20:00:00,79.53,79.58,79.425,79.565,1775800000.0
2009-02-18 20:15:00,79.55,79.55,79.305,79.365,2019700000.0
2009-02-18 20:30:00,79.365,79.51,79.27,79.375,2295400000.0
2009-02-18 20:45:00,79.375,79.625,79.375,79.61,2405900000.0
2009-02-18 21:00:00,79.62,79.71,79.475,79.565,3100400000.0
2009-02-18 21:15:00,79.56,79.76,79.48,79.74,2360800000.0
2009-02-18 21:30:00,79.74,79.755,79.585,79.65,2476000000.0
2009-02-18 21:45:00,79.645,79.79,79.615,79.68,2040200000.0
2009-02-18 22:00:00,79.69,79.775,79.64,79.725,2077600000.0
2009-02-18 22:15:00,79.725,79.825,79.66,79.73,1545200000.0
2009-02-18 22:30:00,79.73,79.74,79.645,79.67,2110400000.0
2009-02-18 22:45:00,79.665,79.725,79.66,79.715,1084800000.0
2009-02-18 23:00:00,79.72,79.77,79.64,79.645,1706200000.0
2009-02-18 23:15:00,79.645,79.71,79.595,79.635,1552400000.0
2009-02-18 23:30:00,79.635,79.655,79.56,79.565,826400000.0
2009-02-18 23:45:00,79.565,79.62,79.545,79.585,922600000.0
2009-02-19 00:00:00,79.575,79.71,79.555,79.68,808400000.0
2009-02-19 00:15:00,79.675,79.68,79.56,79.61,626000000.0
2009-02-19 00:30:00,79.61,79.645,79.595,79.625,458600000.0
2009-02-19 00:45:00,79.625,79.655,79.54,79.63,1049200000.0
2009-02-19 01:00:00,79.65,79.655,79.545,79.62,1063000000.0
2009-02-19 01:15:00,79.615,79.64,79.58,79.6,862200000.0
2009-02-19 01:30:00,79.6,79.655,79.565,79.655,507700000.0
2009-02-19 01:45:00,79.655,79.735,79.635,79.69,1264800000.0
2009-02-19 02:00:00,79.695,79.765,79.63,79.735,1001200000.0
2009-02-19 02:15:00,79.735,79.805,79.705,79.735,889900000.0
2009-02-19 02:30:00,79.725,79.885,79.71,79.875,558200000.0
2009-02-19 02:45:00,79.875,79.91,79.785,79.81,1412000000.0
2009-02-19 03:00:00,79.805,79.81,79.74,79.775,1003600000.0
2009-02-19 03:15:00,79.78,79.78,79.69,79.7,835000000.0
2009-02-19 03:30:00,79.7,79.735,79.655,79.735,1395000000.0
2009-02-19 03:45:00,79.735,79.765,79.695,79.72,1204000000.0
2009-02-19 04:00:00,79.715,79.82,79.71,79.805,922400000.0
2009-02-19 04:15:00,79.8,79.88,79.695,79.745,1391000000.0
2009-02-19 04:30:00,79.745,79.835,79.735,79.785,758800000.0
2009-02-19 04:45:00,79.77,79.775,79.7,79.74,1027600000.0
2009-02-19 05:00:00,79.745,79.795,79.73,79.77,854000000.0
2009-02-19 05:15:00,79.77,79.805,79.72,79.785,1033400000.0
2009-02-19 05:30:00,79.785,79.825,79.77,79.815,1138000000.0
2009-02-19 05:45:00,79.82,79.86,79.8,79.84,963800000.0
2009-02-19 06:00:00,79.845,79.86,79.735,79.76,1523600000.0
2009-02-19 06:15:00,79.76,79.815,79.725,79.73,1702600000.0
2009-02-19 06:30:00,79.73,79.805,79.62,79.655,1894800000.0
2009-02-19 06:45:00,79.655,79.685,79.585,79.65,1863000000.0
2009-02-19 07:00:00,79.655,79.655,79.525,79.525,1023400000.0
2009-02-19 07:15:00,79.53,79.595,79.45,79.545,1612000000.0
2009-02-19 07:30:00,79.545,79.59,79.515,79.54,1204400000.0
2009-02-19 07:45:00,79.545,79.635,79.53,79.59,1400800000.0
2009-02-19 08:00:00,79.595,79.64,79.5,79.635,1481600000.0
2009-02-19 08:15:00,79.63,79.64,79.585,79.59,1382800000.0
2009-02-19 08:30:00,79.59,79.615,79.53,79.575,1171200000.0
2009-02-19 08:45:00,79.575,79.7,79.55,79.615,1462400000.0
2009-02-19 09:00:00,79.615,79.67,79.595,79.625,1648000000.0
2009-02-19 09:15:00,79.62,79.62,79.46,79.475,1749399998.0
2009-02-19 09:30:00,79.47,79.6,79.415,79.525,2774600000.0
2009-02-19 09:45:00,79.52,79.57,79.47,79.545,3693400000.0
2009-02-19 10:00:00,79.545,79.55,79.415,79.415,3552999999.0
2009-02-19 10:15:00,79.415,79.5,79.22,79.435,3766799999.0
2009-02-19 10:30:00,79.435,79.61,79.425,79.51,4018599999.0
2009-02-19 10:45:00,79.505,79.69,79.505,79.58,3426599999.0
2009-02-19 11:00:00,79.58,79.64,79.515,79.53,3442600000.0
2009-02-19 11:15:00,79.525,79.665,79.525,79.615,3752199999.0
2009-02-19 11:30:00,79.62,79.685,79.465,79.485,3836600000.0
2009-02-19 11:45:00,79.48,79.545,79.355,79.51,3443600001.0
2009-02-19 12:00:00,79.51,79.525,79.305,79.415,3421200000.0
2009-02-19 12:15:00,79.42,79.515,79.4,79.505,2788400000.0
2009-02-19 12:30:00,79.515,79.535,79.395,79.41,3075200001.0
2009-02-19 12:45:00,79.415,79.68,79.37,79.6,3151200001.0
2009-02-19 13:00:00,79.59,79.725,79.49,79.67,3801800000.0
2009-02-19 13:15:00,79.67,79.705,79.485,79.535,2821800000.0
2009-02-19 13:30:00,79.535,79.595,79.5,79.575,2633200000.0
2009-02-19 13:45:00,79.59,79.62,79.5,79.51,2162600000.0
2009-02-19 14:00:00,79.505,79.555,79.42,79.47,2014600000.0
2009-02-19 14:15:00,79.47,79.595,79.425,79.575,2427600000.0
2009-02-19 14:30:00,79.585,79.645,79.54,79.63,2488800000.0
2009-02-19 14:45:00,79.63,79.725,79.585,79.715,2884300000.0
2009-02-19 15:00:00,79.72,79.79,79.645,79.71,2172800000.0
2009-02-19 15:15:00,79.7,79.805,79.7,79.75,1616600000.0
2009-02-19 15:30:00,79.755,79.92,79.665,79.91,2587099999.0
2009-02-19 15:45:00,79.905,80.28,79.905,80.25,3559700001.0
2009-02-19 16:00:00,80.24,80.565,80.22,80.51,2942800000.0
2009-02-19 16:15:00,80.51,80.525,80.415,80.435,2245400000.0
2009-02-19 16:30:00,80.43,80.5,80.255,80.355,2755300000.0
2009-02-19 16:45:00,80.35,80.45,80.32,80.385,2954600001.0
2009-02-19 17:00:00,80.39,80.405,80.175,80.255,3286200000.0
2009-02-19 17:15:00,80.26,80.305,80.105,80.21,2760900001.0
2009-02-19 17:30:00,80.215,80.245,80.05,80.215,2927400000.0
2009-02-19 17:45:00,80.22,80.325,80.095,80.195,2782999999.0
2009-02-19 18:00:00,80.19,80.37,80.165,80.32,2330800000.0
2009-02-19 18:15:00,80.31,80.495,80.295,80.315,2292400000.0
2009-02-19 18:30:00,80.315,80.37,80.14,80.18,2335600000.0
2009-02-19 18:45:00,80.18,80.205,80.07,80.12,2404400000.0
2009-02-19 19:00:00,80.125,80.205,80.035,80.08,2284300000.0
2009-02-19 19:15:00,80.085,80.32,80.075,80.285,2810100000.0
2009-02-19 19:30:00,80.28,80.355,80.235,80.32,1968400000.0
2009-02-19 19:45:00,80.32,80.345,80.235,80.235,1836000000.0
2009-02-19 20:00:00,80.24,80.41,80.2,80.355,1500200000.0
2009-02-19 20:15:00,80.355,80.445,80.34,80.41,1139400000.0
2009-02-19 20:30:00,80.415,80.43,80.35,80.36,2071600000.0
2009-02-19 20:45:00,80.36,80.4,80.17,80.19,1653600000.0
2009-02-19 21:00:00,80.195,80.385,80.195,80.345,1712600000.0
2009-02-19 21:15:00,80.34,80.465,80.335,80.425,2518600000.0
2009-02-19 21:30:00,80.425,80.485,80.37,80.425,2692800000.0
2009-02-19 21:45:00,80.43,80.49,80.365,80.45,1864200000.0
2009-02-19 22:00:00,80.445,80.49,80.35,80.385,1562400000.0
2009-02-19 22:15:00,80.38,80.455,80.28,80.42,2228400000.0
2009-02-19 22:30:00,80.425,80.435,80.275,80.365,2794400000.0
2009-02-19 22:45:00,80.38,80.42,80.215,80.245,2040200000.0
2009-02-19 23:00:00,80.24,80.28,80.19,80.22,1361800000.0
2009-02-19 23:15:00,80.22,80.29,80.22,80.275,1212200000.0
2009-02-19 23:30:00,80.28,80.31,80.255,80.275,902200000.0
2009-02-19 23:45:00,80.275,80.285,80.23,80.24,1219200000.0
2009-02-20 00:00:00,80.24,80.295,80.205,80.29,388800000.0
2009-02-20 00:15:00,80.29,80.29,80.225,80.24,376000000.0
2009-02-20 00:30:00,80.24,80.25,80.185,80.21,388200000.0
2009-02-20 00:45:00,80.178,80.255,80.128,80.19,2204999999.0
2009-02-20 01:00:00,80.21,80.255,80.17,80.245,843000000.0
2009-02-20 01:15:00,80.25,80.25,80.17,80.21,805400000.0
2009-02-20 01:30:00,80.21,80.215,80.165,80.165,389200000.0
2009-02-20 01:45:00,80.16,80.165,79.98,80.01,1596400000.0
2009-02-20 02:00:00,80.01,80.075,79.95,80.025,1756000000.0
2009-02-20 02:15:00,80.025,80.065,80.0,80.065,1055400000.0
2009-02-20 02:30:00,80.065,80.085,79.93,79.955,1328800000.0
2009-02-20 02:45:00,79.955,80.015,79.915,79.965,1650200000.0
2009-02-20 03:00:00,79.96,79.98,79.84,79.975,1861800000.0
2009-02-20 03:15:00,79.975,80.01,79.88,79.975,941200000.0
2009-02-20 03:30:00,79.975,80.035,79.875,79.875,1156400000.0
2009-02-20 03:45:00,79.88,80.01,79.88,79.93,1265200000.0
2009-02-20 04:00:00,79.93,79.96,79.89,79.94,1308400000.0
2009-02-20 04:15:00,79.94,79.945,79.85,79.85,757400000.0
2009-02-20 04:30:00,79.85,79.88,79.82,79.855,812600000.0
2009-02-20 04:45:00,79.85,79.905,79.85,79.905,560600000.0
2009-02-20 05:00:00,79.905,79.975,79.905,79.975,591000000.0
2009-02-20 05:15:00,79.975,80.01,79.905,79.95,1103600000.0
2009-02-20 05:30:00,79.95,79.95,79.824,79.9,927799999.0
2009-02-20 05:45:00,79.89,79.895,79.81,79.85,935200000.0
2009-02-20 06:00:00,79.86,79.87,79.685,79.76,1608800000.0
2009-02-20 06:15:00,79.76,79.785,79.68,79.765,1625400000.0
2009-02-20 06:30:00,79.765,79.825,79.67,79.72,1956000000.0
2009-02-20 06:45:00,79.72,79.81,79.68,79.765,1287200000.0
2009-02-20 07:00:00,79.76,79.785,79.675,79.72,1458800000.0
2009-02-20 07:15:00,79.72,79.745,79.59,79.61,1540400000.0
2009-02-20 07:30:00,79.605,79.675,79.585,79.675,928000000.0
2009-02-20 07:45:00,79.675,79.815,79.66,79.785,1056200000.0
2009-02-20 08:00:00,79.785,79.785,79.675,79.715,1107000000.0
2009-02-20 08:15:00,79.71,79.745,79.64,79.745,1289200000.0
2009-02-20 08:30:00,79.745,79.745,79.62,79.67,1329000000.0
2009-02-20 08:45:00,79.67,79.745,79.63,79.73,1418000000.0
2009-02-20 09:00:00,79.725,79.73,79.57,79.57,2096000000.0
2009-02-20 09:15:00,79.565,79.8,79.56,79.715,2168200000.0
2009-02-20 09:30:00,79.715,79.745,79.605,79.63,1839200000.0
2009-02-20 09:45:00,79.63,79.715,79.62,79.68,1424000000.0
2009-02-20 10:00:00,79.69,79.69,79.315,79.43,3402900000.0
2009-02-20 10:15:00,79.435,79.53,79.335,79.455,4061600001.0
2009-02-20 10:30:00,79.46,79.46,79.27,79.38,3144000000.0
2009-02-20 10:45:00,79.375,79.4,79.075,79.085,2961000000.0
2009-02-20 11:00:00,79.08,79.195,78.905,79.04,3591800001.0
2009-02-20 11:15:00,79.035,79.18,78.945,79.095,3175600000.0
2009-02-20 11:30:00,79.095,79.145,78.905,79.12,2858100000.0
2009-02-20 11:45:00,79.12,79.14,79.015,79.08,2275800000.0
2009-02-20 12:00:00,79.08,79.23,79.06,79.16,2845000000.0
2009-02-20 12:15:00,79.17,79.18,79.09,79.105,2658200000.0
2009-02-20 12:30:00,79.105,79.265,79.105,79.23,3099800000.0
2009-02-20 12:45:00,79.23,79.305,79.165,79.205,3338600000.0
2009-02-20 13:00:00,79.205,79.31,79.175,79.24,2410600000.0
2009-02-20 13:15:00,79.24,79.305,79.13,79.275,2647600000.0
2009-02-20 13:30:00,79.275,79.295,79.185,79.21,2840600000.0
2009-02-20 13:45:00,79.215,79.255,79.17,79.215,1338400001.0
2009-02-20 14:00:00,79.21,79.38,79.19,79.32,3464800000.0
2009-02-20 14:15:00,79.32,79.545,79.31,79.525,3396600000.0
2009-02-20 14:30:00,79.525,79.555,79.4,79.435,2820200000.0
2009-02-20 14:45:00,79.44,79.595,79.435,79.495,2393900000.0
2009-02-20 15:00:00,79.5,79.55,79.425,79.49,1889200000.0
2009-02-20 15:15:00,79.495,79.52,79.405,79.43,1883400000.0
2009-02-20 15:30:00,79.45,79.665,79.45,79.515,2956900000.0
2009-02-20 15:45:00,79.515,79.58,79.5,79.545,1549600000.0
2009-02-20 16:00:00,79.545,79.55,79.315,79.42,2220800000.0
2009-02-20 16:15:00,79.42,79.545,79.395,79.45,1942800000.0
2009-02-20 16:30:00,79.45,79.61,79.445,79.525,2316600000.0
2009-02-20 16:45:00,79.52,79.92,79.515,79.89,2974800000.0
2009-02-20 17:00:00,79.89,80.05,79.835,79.995,2772900000.0
2009-02-20 17:15:00,79.99,80.055,79.88,79.935,2341000000.0
2009-02-20 17:30:00,79.945,80.055,79.915,80.035,1705800000.0
2009-02-20 17:45:00,80.025,80.065,79.895,79.93,2452800000.0
2009-02-20 18:00:00,79.925,79.975,79.775,79.835,2223000000.0
2009-02-20 18:15:00,79.83,80.035,79.785,79.985,2757799999.0
2009-02-20 18:30:00,79.985,80.175,79.91,80.15,2146400000.0
2009-02-20 18:45:00,80.145,80.55,80.075,80.345,3213600001.0
2009-02-20 19:00:00,80.34,81.07,80.31,80.765,3753700000.0
2009-02-20 19:15:00,80.77,80.91,80.635,80.725,3039400000.0
2009-02-20 19:30:00,80.74,80.835,80.58,80.675,2454100000.0
2009-02-20 19:45:00,80.675,80.8,80.59,80.77,2272100000.0
2009-02-20 20:00:00,80.765,80.825,80.575,80.72,2174900000.0
2009-02-20 20:15:00,80.685,80.82,80.37,80.8,4073900000.0
2009-02-20 20:30:00,80.79,81.035,80.74,80.93,2972200000.0
2009-02-20 20:45:00,80.93,81.105,80.78,80.82,3144700000.0
2009-02-20 21:00:00,80.82,80.98,80.73,80.94,2894400000.0
2009-02-20 21:15:00,80.93,81.095,80.835,80.955,3566000000.0
2009-02-20 21:30:00,80.95,81.05,80.815,80.82,3514000000.0
2009-02-20 21:45:00,80.82,80.885,80.67,80.72,3453600000.0
2009-02-20 22:00:00,80.71,80.835,80.65,80.795,2839400000.0
2009-02-20 22:15:00,80.8,80.82,80.72,80.74,1733400000.0
2009-02-20 22:30:00,80.735,80.78,80.655,80.715,3236600000.0
2009-02-20 22:45:00,80.72,80.73,80.665,80.7,2535800000.0
2009-02-20 23:00:00,80.695,80.785,80.695,80.77,1463800000.0
2009-02-20 23:15:00,80.775,80.825,80.645,80.655,982800000.0
2009-02-20 23:30:00,80.65,80.785,80.58,80.74,2152500000.0
2009-02-20 23:45:00,80.74,80.78,80.595,80.705,1113500000.0
2009-02-23 00:00:00,80.485,80.683,80.46,80.55,315800000.0
2009-02-23 00:15:00,80.55,80.78,80.485,80.765,305400000.0
2009-02-23 00:30:00,80.74,80.77,80.61,80.655,195800000.0
2009-02-23 00:45:00,80.655,80.732,80.595,80.7,588000000.0
2009-02-23 01:00:00,80.705,80.77,80.595,80.75,845400000.0
2009-02-23 01:15:00,80.755,80.845,80.605,80.78,701100000.0
2009-02-23 01:30:00,80.805,80.805,80.615,80.63,725000000.0
2009-02-23 01:45:00,80.625,80.67,80.56,80.645,1253200000.0
2009-02-23 02:00:00,80.64,80.725,80.57,80.705,1364200000.0
2009-02-23 02:15:00,80.71,80.72,80.48,80.565,1997200000.0
2009-02-23 02:30:00,80.565,80.59,80.435,80.475,1784300000.0
2009-02-23 02:45:00,80.48,80.545,80.37,80.475,1435400000.0
2009-02-23 03:00:00,80.47,80.53,80.42,80.42,801000000.0
2009-02-23 03:15:00,80.44,80.72,80.42,80.685,1565400000.0
2009-02-23 03:30:00,80.685,80.82,80.655,80.815,1909000000.0
2009-02-23 03:45:00,80.815,81.115,80.79,80.82,3297200000.0
2009-02-23 04:00:00,80.82,80.93,80.805,80.885,2466400000.0
2009-02-23 04:15:00,80.88,80.905,80.77,80.83,2531800000.0
2009-02-23 04:30:00,80.84,80.91,80.79,80.85,1919200000.0
2009-02-23 04:45:00,80.86,80.955,80.815,80.885,1585800000.0
2009-02-23 05:00:00,80.88,80.915,80.83,80.895,1119400000.0
2009-02-23 05:15:00,80.905,80.925,80.775,80.795,2083200000.0
2009-02-23 05:30:00,80.795,80.85,80.645,80.72,2160600000.0
2009-02-23 05:45:00,80.72,80.775,80.665,80.71,1263000000.0
2009-02-23 06:00:00,80.71,80.745,80.69,80.72,1280600000.0
2009-02-23 06:15:00,80.72,80.795,80.675,80.79,1009200000.0
2009-02-23 06:30:00,80.785,80.795,80.74,80.77,968600000.0
2009-02-23 06:45:00,80.77,80.805,80.755,80.805,887800000.0
2009-02-23 07:00:00,80.805,80.805,80.71,80.73,522600000.0
2009-02-23 07:15:00,80.735,80.75,80.64,80.705,1704600000.0
2009-02-23 07:30:00,80.71,80.78,80.655,80.665,1153400000.0
2009-02-23 07:45:00,80.665,80.715,80.625,80.65,1206400000.0
2009-02-23 08:00:00,80.66,80.74,80.6,80.715,1120000000.0
2009-02-23 08:15:00,80.715,80.81,80.695,80.72,1880100000.0
2009-02-23 08:30:00,80.72,80.81,80.695,80.775,2067800000.0
2009-02-23 08:45:00,80.77,80.84,80.66,80.675,2494000000.0
2009-02-23 09:00:00,80.68,80.85,80.67,80.83,2363200000.0
2009-02-23 09:15:00,80.83,81.125,80.825,81.04,2571400000.0
2009-02-23 09:30:00,81.045,81.115,80.88,80.995,2511600000.0
2009-02-23 09:45:00,80.99,81.105,80.935,81.03,3231600000.0
2009-02-23 10:00:00,81.03,81.065,80.895,81.055,4067500000.0
2009-02-23 10:15:00,81.055,81.16,80.99,81.065,4042000000.0
2009-02-23 10:30:00,81.07,81.315,80.975,81.28,4402199999.0
2009-02-23 10:45:00,81.28,81.395,81.165,81.195,5129000000.0
2009-02-23 11:00:00,81.2,81.305,81.125,81.25,3688100001.0
2009-02-23 11:15:00,81.25,81.335,81.14,81.17,6040200006.0
2009-02-23 11:30:00,81.17,81.41,81.145,81.395,5076400000.0
2009-02-23 11:45:00,81.39,81.415,81.205,81.34,4639099999.0
2009-02-23 12:00:00,81.34,81.565,81.28,81.41,4413899999.0
2009-02-23 12:15:00,81.41,81.725,81.395,81.705,5412199999.0
2009-02-23 12:30:00,81.705,81.785,81.485,81.55,5173100000.0
2009-02-23 12:45:00,81.56,81.56,81.42,81.485,4174900000.0
2009-02-23 13:00:00,81.495,81.51,81.245,81.28,3535600000.0
2009-02-23 13:15:00,81.275,81.43,81.21,81.42,3254000000.0
2009-02-23 13:30:00,81.42,81.65,81.395,81.585,4098900000.0
2009-02-23 13:45:00,81.58,81.75,81.52,81.57,3995499999.0
2009-02-23 14:00:00,81.565,81.62,81.5,81.55,2571300000.0
2009-02-23 14:15:00,81.55,81.57,81.36,81.475,3110600000.0
2009-02-23 14:30:00,81.475,81.56,81.235,81.285,3251000000.0
2009-02-23 14:45:00,81.285,81.4,81.17,81.29,3146000000.0
2009-02-23 15:00:00,81.3,81.365,81.13,81.21,3181000001.0
2009-02-23 15:15:00,81.22,81.405,81.19,81.28,3403800000.0
2009-02-23 15:30:00,81.275,81.4,81.21,81.26,2858000000.0
2009-02-23 15:45:00,81.27,81.475,81.265,81.44,3075200000.0
2009-02-23 16:00:00,81.44,81.46,81.31,81.36,2465700000.0
2009-02-23 16:15:00,81.36,81.455,81.24,81.38,3005800000.0
2009-02-23 16:30:00,81.38,81.625,81.355,81.4,4040200000.0
2009-02-23 16:45:00,81.405,81.485,81.135,81.205,4004700000.0
2009-02-23 17:00:00,81.205,81.315,81.05,81.135,4233000000.0
2009-02-23 17:15:00,81.14,81.18,81.025,81.145,3765100000.0
2009-02-23 17:30:00,81.14,81.2,80.975,81.005,4018300000.0
2009-02-23 17:45:00,81.005,81.16,80.985,81.075,3109600000.0
2009-02-23 18:00:00,81.07,81.245,81.045,81.16,4052000000.0
2009-02-23 18:15:00,81.145,81.405,81.09,81.33,2843000000.0
2009-02-23 18:30:00,81.32,81.34,81.09,81.105,2857200000.0
2009-02-23 18:45:00,81.105,81.345,81.085,81.34,2587000000.0
2009-02-23 19:00:00,81.34,81.44,81.205,81.32,2538600000.0
2009-02-23 19:15:00,81.325,81.52,81.305,81.365,2599000000.0
2009-02-23 19:30:00,81.36,81.365,81.21,81.26,1862800000.0
2009-02-23 19:45:00,81.26,81.275,81.165,81.25,1736600000.0
2009-02-23 20:00:00,81.24,81.505,81.23,81.415,2378600000.0
2009-02-23 20:15:00,81.41,81.44,81.275,81.28,1863800000.0
2009-02-23 20:30:00,81.28,81.335,81.2,81.3,1783000000.0
2009-02-23 20:45:00,81.305,81.31,81.15,81.175,1287600000.0
2009-02-23 21:00:00,81.175,81.19,80.985,81.015,2017400000.0
2009-02-23 21:15:00,81.015,81.215,81.01,81.185,1932800000.0
2009-02-23 21:30:00,81.185,81.225,81.065,81.065,1831800000.0
2009-02-23 21:45:00,81.07,81.13,80.965,81.09,2576000000.0
2009-02-23 22:00:00,81.09,81.1,80.99,80.995,1716400000.0
2009-02-23 22:15:00,81.005,81.105,80.915,80.93,1639899999.0
2009-02-23 22:30:00,80.925,81.08,80.84,80.865,2071800000.0
2009-02-23 22:45:00,80.865,80.89,80.655,80.82,2381800000.0
2009-02-23 23:00:00,80.815,80.955,80.815,80.86,1337300000.0
2009-02-23 23:15:00,80.865,81.035,80.86,80.945,796600000.0
2009-02-23 23:30:00,80.945,80.955,80.895,80.95,896000000.0
2009-02-23 23:45:00,80.95,81.0,80.93,80.94,904800000.0
2009-02-24 00:00:00,80.94,80.95,80.832,80.935,233200000.0
2009-02-24 00:15:00,80.895,80.965,80.82,80.85,401200000.0
2009-02-24 00:30:00,80.855,80.875,80.705,80.72,750800000.0
2009-02-24 00:45:00,80.715,80.795,80.695,80.79,681800000.0
2009-02-24 01:00:00,80.8,80.9,80.795,80.9,845200000.0
2009-02-24 01:15:00,80.895,80.895,80.805,80.815,743800000.0
2009-02-24 01:30:00,80.815,80.83,80.785,80.79,739400000.0
2009-02-24 01:45:00,80.79,80.835,80.55,80.58,2007300002.0
2009-02-24 02:00:00,80.58,80.74,80.535,80.555,1900400000.0
2009-02-24 02:15:00,80.56,80.6,80.485,80.595,1901600000.0
2009-02-24 02:30:00,80.585,80.64,80.57,80.6,924400000.0
2009-02-24 02:45:00,80.595,80.735,80.54,80.735,1360300000.0
2009-02-24 03:00:00,80.73,81.01,80.675,81.0,1423200000.0
2009-02-24 03:15:00,81.005,81.21,80.96,81.155,3284600000.0
2009-02-24 03:30:00,81.155,81.155,81.005,81.13,2356200000.0
2009-02-24 03:45:00,81.125,81.185,81.09,81.125,1009600000.0
2009-02-24 04:00:00,81.125,81.125,80.985,80.995,1702000000.0
2009-02-24 04:15:00,80.99,81.03,80.975,81.03,840500000.0
2009-02-24 04:30:00,81.03,81.075,80.965,80.97,1011600000.0
2009-02-24 04:45:00,80.965,80.965,80.885,80.945,1217800000.0
2009-02-24 05:00:00,80.94,81.28,80.935,81.26,2120200000.0
2009-02-24 05:15:00,81.255,81.3,81.11,81.285,1696400000.0
2009-02-24 05:30:00,81.285,81.345,81.155,81.2,1833600000.0
2009-02-24 05:45:00,81.195,81.47,81.16,81.33,2761000000.0
2009-02-24 06:00:00,81.325,81.445,81.315,81.43,2668200000.0
2009-02-24 06:15:00,81.43,81.54,81.365,81.49,2419000000.0
2009-02-24 06:30:00,81.505,81.52,81.255,81.36,1873800000.0
2009-02-24 06:45:00,81.36,81.365,81.225,81.335,1725600000.0
2009-02-24 07:00:00,81.34,81.545,81.335,81.54,1816400000.0
2009-02-24 07:15:00,81.545,81.55,81.45,81.515,1304400000.0
2009-02-24 07:30:00,81.51,81.585,81.465,81.58,1206800000.0
2009-02-24 07:45:00,81.585,81.74,81.57,81.685,2415600000.0
2009-02-24 08:00:00,81.68,81.74,81.435,81.485,2621000000.0
2009-02-24 08:15:00,81.485,81.56,81.415,81.54,1638200000.0
2009-02-24 08:30:00,81.545,81.575,81.33,81.385,2140400000.0
2009-02-24 08:45:00,81.385,81.495,81.365,81.39,1452000000.0
2009-02-24 09:00:00,81.39,81.525,81.33,81.525,2153800000.0
2009-02-24 09:15:00,81.54,81.765,81.54,81.735,2271000001.0
2009-02-24 09:30:00,81.735,81.855,81.695,81.78,2903800000.0
2009-02-24 09:45:00,81.785,82.14,81.73,82.07,3229800000.0
2009-02-24 10:00:00,82.07,82.165,81.93,81.975,3751400000.0
2009-02-24 10:15:00,81.97,81.985,81.75,81.89,3562000000.0
2009-02-24 10:30:00,81.895,82.175,81.875,82.12,3156000000.0
2009-02-24 10:45:00,82.115,82.21,82.045,82.13,3917600000.0
2009-02-24 11:00:00,82.13,82.475,82.08,82.475,4381000000.0
2009-02-24 11:15:00,82.475,82.6,82.445,82.525,4167400000.0
2009-02-24 11:30:00,82.525,82.76,82.455,82.675,3819000000.0
2009-02-24 11:45:00,82.675,82.755,82.51,82.535,3758399999.0
2009-02-24 12:00:00,82.535,82.615,82.46,82.6,3382200000.0
2009-02-24 12:15:00,82.605,82.76,82.59,82.74,2649800000.0
2009-02-24 12:30:00,82.74,82.785,82.645,82.685,2759600000.0
2009-02-24 12:45:00,82.685,82.815,82.6,82.785,3277800000.0
2009-02-24 13:00:00,82.785,82.83,82.73,82.765,2370600000.0
2009-02-24 13:15:00,82.77,82.785,82.66,82.665,1757400000.0
2009-02-24 13:30:00,82.665,82.88,82.63,82.72,2864200001.0
2009-02-24 13:45:00,82.715,82.825,82.705,82.76,2377400000.0
2009-02-24 14:00:00,82.77,82.82,82.71,82.805,2125000000.0
2009-02-24 14:15:00,82.805,82.895,82.695,82.725,2657400000.0
2009-02-24 14:30:00,82.725,82.725,82.61,82.67,3030600000.0
2009-02-24 14:45:00,82.66,82.7,82.59,82.645,2251800000.0
2009-02-24 15:00:00,82.64,82.675,82.54,82.63,2430000000.0
2009-02-24 15:15:00,82.63,82.735,82.55,82.56,2777800000.0
2009-02-24 15:30:00,82.56,82.665,82.435,82.465,2817800000.0
2009-02-24 15:45:00,82.46,82.575,82.415,82.515,2533200000.0
2009-02-24 16:00:00,82.515,82.72,82.475,82.645,3393199999.0
2009-02-24 16:15:00,82.64,82.75,82.595,82.645,2966200000.0
2009-02-24 16:30:00,82.64,82.815,82.57,82.805,2666400000.0
2009-02-24 16:45:00,82.815,82.83,82.595,82.615,2559200000.0
2009-02-24 17:00:00,82.615,82.76,82.49,82.67,3289700000.0
2009-02-24 17:15:00,82.675,82.74,82.605,82.725,2897300001.0
2009-02-24 17:30:00,82.725,83.0,82.66,82.99,3747800001.0
2009-02-24 17:45:00,83.005,83.105,82.845,82.9,3925500000.0
2009-02-24 18:00:00,82.905,82.945,82.765,82.8,2847000000.0
2009-02-24 18:15:00,82.805,82.915,82.695,82.845,2451600000.0
2009-02-24 18:30:00,82.84,82.895,82.715,82.885,2390500000.0
2009-02-24 18:45:00,82.89,82.89,82.73,82.75,2000800000.0
2009-02-24 19:00:00,82.745,82.86,82.735,82.765,1578200000.0
2009-02-24 19:15:00,82.765,83.04,82.735,82.92,1925400000.0
2009-02-24 19:30:00,82.915,83.08,82.89,83.06,1709200000.0
2009-02-24 19:45:00,83.06,83.1,82.865,82.865,1583600000.0
2009-02-24 20:00:00,82.865,83.03,82.835,82.98,1628000000.0
2009-02-24 20:15:00,82.97,83.195,82.97,83.195,1582600000.0
2009-02-24 20:30:00,83.195,83.41,83.15,83.245,2129600000.0
2009-02-24 20:45:00,83.235,83.37,83.12,83.35,2359800000.0
2009-02-24 21:00:00,83.345,83.485,83.29,83.37,2103800000.0
2009-02-24 21:15:00,83.375,83.67,83.375,83.625,2253200000.0
2009-02-24 21:30:00,83.62,83.64,83.45,83.465,2060200000.0
2009-02-24 21:45:00,83.465,83.485,83.35,83.475,1832800000.0
2009-02-24 22:00:00,83.48,83.515,83.385,83.47,1257600000.0
2009-02-24 22:15:00,83.48,83.495,83.4,83.42,799400000.0
2009-02-24 22:30:00,83.415,83.495,83.375,83.455,1363000000.0
2009-02-24 22:45:00,83.455,83.53,83.38,83.405,1320400000.0
2009-02-24 23:00:00,83.405,83.47,83.35,83.36,1137600000.0
2009-02-24 23:15:00,83.36,83.4,83.325,83.33,1007800000.0
2009-02-24 23:30:00,83.335,83.37,83.28,83.3,868600000.0
2009-02-24 23:45:00,83.32,83.32,83.245,83.3,811900000.0
2009-02-25 00:00:00,83.285,83.29,83.18,83.265,774800000.0
2009-02-25 00:15:00,83.265,83.445,83.25,83.435,391800000.0
2009-02-25 00:30:00,83.435,83.53,83.335,83.458,606800000.0
2009-02-25 00:45:00,83.49,83.515,83.405,83.495,398300000.0
2009-02-25 01:00:00,83.495,83.555,83.385,83.45,990400000.0
2009-02-25 01:15:00,83.45,83.555,83.45,83.545,364000000.0
2009-02-25 01:30:00,83.54,83.62,83.425,83.425,1252000000.0
2009-02-25 01:45:00,83.43,83.455,83.3,83.35,1875000000.0
2009-02-25 02:00:00,83.35,83.365,83.27,83.35,1705200000.0
2009-02-25 02:15:00,83.35,83.43,83.31,83.385,2240400000.0
2009-02-25 02:30:00,83.38,83.515,83.35,83.485,2245000000.0
2009-02-25 02:45:00,83.485,83.53,83.295,83.31,3243600000.0
2009-02-25 03:00:00,83.305,83.365,83.18,83.24,2562100000.0
2009-02-25 03:15:00,83.24,83.285,83.11,83.23,3784800000.0
2009-02-25 03:30:00,83.235,83.295,83.135,83.22,3190600000.0
2009-02-25 03:45:00,83.225,83.325,83.19,83.275,1581600000.0
2009-02-25 04:00:00,83.27,83.345,83.265,83.33,1482800000.0
2009-02-25 04:15:00,83.33,83.335,83.27,83.29,1128000000.0
2009-02-25 04:30:00,83.3,83.455,83.235,83.415,1521400000.0
2009-02-25 04:45:00,83.42,83.76,83.41,83.665,3936900000.0
2009-02-25 05:00:00,83.67,83.685,83.505,83.515,2773600000.0
2009-02-25 05:15:00,83.515,83.545,83.355,83.515,3133800000.0
2009-02-25 05:30:00,83.515,83.575,83.45,83.45,1935400000.0
2009-02-25 05:45:00,83.45,83.485,83.3,83.305,2398200000.0
2009-02-25 06:00:00,83.305,83.365,83.285,83.29,1834500000.0
2009-02-25 06:15:00,83.29,83.315,83.25,83.265,1316600000.0
2009-02-25 06:30:00,83.26,83.49,83.26,83.49,2016200000.0
2009-02-25 06:45:00,83.485,83.68,83.435,83.57,2865800000.0
2009-02-25 07:00:00,83.575,83.595,83.43,83.53,2640800000.0
2009-02-25 07:15:00,83.53,83.565,83.51,83.56,1349600000.0
2009-02-25 07:30:00,83.565,83.685,83.53,83.635,1465400000.0
2009-02-25 07:45:00,83.635,83.655,83.525,83.62,2612400000.0
2009-02-25 08:00:00,83.615,83.65,83.445,83.465,2393000000.0
2009-02-25 08:15:00,83.465,83.555,83.425,83.495,1965400000.0
2009-02-25 08:30:00,83.495,83.525,83.35,83.415,2061000000.0
2009-02-25 08:45:00,83.415,83.475,83.335,83.37,2119400000.0
2009-02-25 09:00:00,83.375,83.5,83.25,83.49,2532300000.0
2009-02-25 09:15:00,83.485,83.66,83.455,83.63,1922600000.0
2009-02-25 09:30:00,83.63,83.73,83.58,83.665,3031600000.0
2009-02-25 09:45:00,83.665,83.875,83.645,83.85,3795200000.0
2009-02-25 10:00:00,83.845,83.945,83.83,83.905,3772700000.0
2009-02-25 10:15:00,83.9,83.955,83.69,83.8,3738000000.0
2009-02-25 10:30:00,83.8,83.9,83.585,83.595,3959899999.0
2009-02-25 10:45:00,83.6,83.81,83.595,83.655,3197800000.0
2009-02-25 11:00:00,83.655,83.675,83.53,83.65,3029400000.0
2009-02-25 11:15:00,83.64,83.82,83.62,83.76,2896200000.0
2009-02-25 11:30:00,83.76,83.83,83.55,83.645,2750500000.0
2009-02-25 11:45:00,83.645,83.65,83.355,83.535,2947100000.0
2009-02-25 12:00:00,83.535,83.655,83.475,83.59,3251100000.0
2009-02-25 12:15:00,83.6,83.69,83.565,83.615,2684400000.0
2009-02-25 12:30:00,83.62,83.74,83.595,83.7,2871000000.0
2009-02-25 12:45:00,83.7,83.745,83.525,83.58,3357500000.0
2009-02-25 13:00:00,83.58,83.58,83.23,83.245,4013900000.0
2009-02-25 13:15:00,83.24,83.43,83.21,83.38,3440200000.0
2009-02-25 13:30:00,83.385,83.385,83.15,83.325,3277000000.0
2009-02-25 13:45:00,83.325,83.34,82.945,83.105,5016700000.0
2009-02-25 14:00:00,83.105,83.18,83.06,83.17,3239600000.0
2009-02-25 14:15:00,83.17,83.29,83.02,83.02,3392800000.0
2009-02-25 14:30:00,83.015,83.13,82.97,83.085,2320600000.0
2009-02-25 14:45:00,83.085,83.27,83.07,83.255,1651000000.0
2009-02-25 15:00:00,83.255,83.36,83.18,83.325,2051000000.0
2009-02-25 15:15:00,83.335,83.4,83.19,83.315,2257600000.0
2009-02-25 15:30:00,83.32,83.4,83.195,83.275,2970400000.0
2009-02-25 15:45:00,83.27,83.51,83.235,83.45,3267000000.0
2009-02-25 16:00:00,83.45,83.655,83.43,83.56,3587600000.0
2009-02-25 16:15:00,83.56,83.575,83.375,83.39,3506300000.0
2009-02-25 16:30:00,83.39,83.51,83.355,83.485,3562200000.0
2009-02-25 16:45:00,83.485,83.49,83.29,83.395,3221400000.0
2009-02-25 17:00:00,83.39,83.435,83.07,83.195,3867000000.0
2009-02-25 17:15:00,83.195,83.32,83.08,83.27,3417100000.0
2009-02-25 17:30:00,83.275,83.335,83.205,83.225,2948600000.0
2009-02-25 17:45:00,83.225,83.25,83.055,83.08,3190400000.0
2009-02-25 18:00:00,83.085,83.61,83.035,83.585,4379600000.0
2009-02-25 18:15:00,83.585,83.74,83.445,83.695,3515800000.0
2009-02-25 18:30:00,83.695,83.73,83.565,83.63,2849200000.0
2009-02-25 18:45:00,83.63,83.695,83.44,83.555,2263400000.0
2009-02-25 19:00:00,83.55,83.605,83.475,83.58,1906400000.0
2009-02-25 19:15:00,83.575,83.615,83.525,83.58,1410400000.0
2009-02-25 19:30:00,83.575,83.61,83.175,83.2,1761800000.0
2009-02-25 19:45:00,83.195,83.38,83.16,83.325,2711600000.0
2009-02-25 20:00:00,83.325,83.465,83.265,83.305,2267600000.0
2009-02-25 20:15:00,83.305,83.375,83.285,83.315,1588600000.0
2009-02-25 20:30:00,83.31,83.465,83.305,83.41,1878000000.0
2009-02-25 20:45:00,83.41,83.59,83.39,83.495,2769200000.0
2009-02-25 21:00:00,83.49,83.525,83.255,83.365,2938000000.0
2009-02-25 21:15:00,83.37,83.41,83.285,83.39,2411200000.0
2009-02-25 21:30:00,83.395,83.42,83.25,83.325,2071400000.0
2009-02-25 21:45:00,83.325,83.5,83.155,83.25,3514400000.0
2009-02-25 22:00:00,83.25,83.325,83.19,83.305,2645000000.0
2009-02-25 22:15:00,83.31,83.5,83.31,83.45,2179400000.0
2009-02-25 22:30:00,83.455,83.455,83.37,83.415,1800000000.0
2009-02-25 22:45:00,83.42,83.475,83.245,83.32,1895400000.0
2009-02-25 23:00:00,83.32,83.49,83.315,83.415,2094000000.0
2009-02-25 23:15:00,83.42,83.43,83.25,83.3,1495400000.0
2009-02-25 23:30:00,83.305,83.335,83.245,83.255,1089800000.0
2009-02-25 23:45:00,83.255,83.275,83.215,83.235,867000000.0
2009-02-26 00:00:00,83.225,83.27,83.13,83.26,368400000.0
2009-02-26 00:15:00,83.265,83.31,83.215,83.25,309700000.0
2009-02-26 00:30:00,83.25,83.255,83.169,83.25,769200000.0
2009-02-26 00:45:00,83.25,83.265,83.157,83.26,739500000.0
2009-02-26 01:00:00,83.26,83.37,83.245,83.32,903800000.0
2009-02-26 01:15:00,83.32,83.365,83.285,83.345,695200000.0
2009-02-26 01:30:00,83.345,83.38,83.315,83.32,989400000.0
2009-02-26 01:45:00,83.32,83.335,83.22,83.23,938600000.0
2009-02-26 02:00:00,83.23,83.405,83.16,83.38,1448000000.0
2009-02-26 02:15:00,83.37,83.42,83.335,83.36,1173000000.0
2009-02-26 02:30:00,83.36,83.51,83.36,83.51,991200000.0
2009-02-26 02:45:00,83.515,83.58,83.4,83.47,1407200000.0
2009-02-26 03:00:00,83.47,83.685,83.47,83.67,1080800000.0
2009-02-26 03:15:00,83.675,83.785,83.625,83.65,1281200000.0
2009-02-26 03:30:00,83.65,83.665,83.535,83.61,922800000.0
2009-02-26 03:45:00,83.61,83.71,83.57,83.64,1456400000.0
2009-02-26 04:00:00,83.645,83.665,83.51,83.53,1468400000.0
2009-02-26 04:15:00,83.535,83.65,83.51,83.61,1339800000.0
2009-02-26 04:30:00,83.605,83.615,83.54,83.595,898000000.0
2009-02-26 04:45:00,83.6,83.64,83.545,83.555,1242200000.0
2009-02-26 05:00:00,83.555,83.595,83.53,83.595,852100000.0
2009-02-26 05:15:00,83.595,83.625,83.54,83.58,891000000.0
2009-02-26 05:30:00,83.575,83.66,83.55,83.65,630600000.0
2009-02-26 05:45:00,83.65,83.78,83.63,83.735,1756800000.0
2009-02-26 06:00:00,83.73,83.735,83.68,83.7,918200000.0
2009-02-26 06:15:00,83.705,83.755,83.64,83.695,1007200000.0
2009-02-26 06:30:00,83.7,83.72,83.595,83.625,1124400000.0
2009-02-26 06:45:00,83.63,83.71,83.62,83.625,972200000.0
2009-02-26 07:00:00,83.625,83.635,83.58,83.59,1054200000.0
2009-02-26 07:15:00,83.59,83.61,83.41,83.525,1717100000.0
2009-02-26 07:30:00,83.515,83.57,83.425,83.55,1395400000.0
2009-02-26 07:45:00,83.55,83.55,83.49,83.52,745800000.0
2009-02-26 08:00:00,83.525,83.525,83.36,83.435,1847600000.0
2009-02-26 08:15:00,83.435,83.57,83.435,83.46,2275000000.0
2009-02-26 08:30:00,83.46,83.56,83.4,83.52,2202600000.0
2009-02-26 08:45:00,83.52,83.655,83.475,83.605,2502400000.0
2009-02-26 09:00:00,83.605,83.635,83.5,83.525,2479600000.0
2009-02-26 09:15:00,83.54,83.635,83.5,83.585,1305800000.0
2009-02-26 09:30:00,83.58,83.62,83.5,83.605,2189600000.0
2009-02-26 09:45:00,83.605,83.685,83.56,83.605,3655600000.0
2009-02-26 10:00:00,83.605,83.745,83.6,83.745,3071600000.0
2009-02-26 10:15:00,83.755,83.8,83.615,83.775,2871400000.0
2009-02-26 10:30:00,83.775,83.78,83.645,83.725,2634800000.0
2009-02-26 10:45:00,83.725,83.79,83.585,83.65,3115000000.0
2009-02-26 11:00:00,83.645,83.835,83.64,83.805,3036000000.0
2009-02-26 11:15:00,83.8,84.02,83.755,84.02,3605000000.0
2009-02-26 11:30:00,84.02,84.21,83.975,84.175,3635200000.0
2009-02-26 11:45:00,84.175,84.255,84.115,84.215,2994400000.0
2009-02-26 12:00:00,84.215,84.29,84.185,84.25,3046200000.0
2009-02-26 12:15:00,84.245,84.3,84.16,84.165,2781400000.0
2009-02-26 12:30:00,84.165,84.185,84.06,84.13,3038000000.0
2009-02-26 12:45:00,84.13,84.19,84.005,84.055,2198800000.0
2009-02-26 13:00:00,84.055,84.27,84.04,84.145,2437000000.0
2009-02-26 13:15:00,84.145,84.24,84.12,84.12,2569200000.0
2009-02-26 13:30:00,84.125,84.215,84.08,84.15,2734000000.0
2009-02-26 13:45:00,84.15,84.175,84.055,84.135,2312300000.0
2009-02-26 14:00:00,84.13,84.225,84.08,84.21,2367400000.0
2009-02-26 14:15:00,84.205,84.215,84.075,84.135,2248800000.0
2009-02-26 14:30:00,84.135,84.405,84.13,84.385,2625800000.0
2009-02-26 14:45:00,84.385,84.485,84.345,84.48,2606400000.0
2009-02-26 15:00:00,84.49,84.545,84.355,84.385,2621000000.0
2009-02-26 15:15:00,84.385,84.445,84.155,84.235,2438200000.0
2009-02-26 15:30:00,84.25,84.305,84.05,84.29,3434100000.0
2009-02-26 15:45:00,84.305,84.37,84.24,84.37,1891100000.0
2009-02-26 16:00:00,84.365,84.375,84.175,84.305,2590800000.0
2009-02-26 16:15:00,84.31,84.31,84.175,84.18,2442200000.0
2009-02-26 16:30:00,84.175,84.28,84.11,84.215,2481200000.0
2009-02-26 16:45:00,84.22,84.22,84.025,84.06,2950100000.0
2009-02-26 17:00:00,84.05,84.185,84.0,84.06,3066000000.0
2009-02-26 17:15:00,84.07,84.2,84.05,84.13,3383800000.0
2009-02-26 17:30:00,84.125,84.425,84.06,84.305,3122000000.0
2009-02-26 17:45:00,84.3,84.375,84.185,84.315,3012900000.0
2009-02-26 18:00:00,84.31,84.465,84.275,84.42,2812000000.0
2009-02-26 18:15:00,84.415,84.635,84.375,84.565,3112200000.0
2009-02-26 18:30:00,84.565,84.675,84.505,84.625,2351600000.0
2009-02-26 18:45:00,84.625,84.665,84.55,84.6,1585200000.0
2009-02-26 19:00:00,84.6,84.765,84.6,84.665,1264000000.0
2009-02-26 19:15:00,84.665,84.71,84.535,84.61,1964400000.0
2009-02-26 19:30:00,84.62,84.66,84.58,84.6,1564899999.0
2009-02-26 19:45:00,84.595,84.63,84.505,84.52,2117600000.0
2009-02-26 20:00:00,84.52,84.535,84.44,84.5,1575200000.0
2009-02-26 20:15:00,84.5,84.565,84.425,84.46,3083400000.0
2009-02-26 20:30:00,84.46,84.575,84.41,84.54,2097800000.0
2009-02-26 20:45:00,84.54,84.645,84.495,84.555,1985800000.0
2009-02-26 21:00:00,84.555,84.59,84.415,84.51,1824400000.0
2009-02-26 21:15:00,84.51,84.605,84.5,84.52,1465600000.0
2009-02-26 21:30:00,84.52,84.53,84.38,84.395,1963600000.0
2009-02-26 21:45:00,84.39,84.48,84.38,84.46,2397800000.0
2009-02-26 22:00:00,84.465,84.465,84.385,84.39,2132000000.0
2009-02-26 22:15:00,84.39,84.41,84.245,84.36,2049400000.0
2009-02-26 22:30:00,84.36,84.46,84.355,84.39,2141200000.0
2009-02-26 22:45:00,84.39,84.515,84.39,84.48,1477500000.0
2009-02-26 23:00:00,84.48,84.51,84.4,84.41,1260600000.0
2009-02-26 23:15:00,84.405,84.49,84.4,84.48,554600000.0
2009-02-26 23:30:00,84.475,84.53,84.46,84.53,800800000.0
2009-02-26 23:45:00,84.525,84.615,84.5,84.585,1085300000.0
2009-02-27 00:00:00,84.585,84.605,84.535,84.56,348000000.0
2009-02-27 00:15:00,84.565,84.64,84.47,84.615,336900000.0
2009-02-27 00:30:00,84.61,84.635,84.58,84.605,221000000.0
2009-02-27 00:45:00,84.595,84.6,84.545,84.555,372800000.0
2009-02-27 01:00:00,84.555,84.575,84.395,84.44,784500000.0
2009-02-27 01:15:00,84.44,84.445,84.385,84.44,1004700000.0
2009-02-27 01:30:00,84.44,84.445,84.225,84.255,1610900000.0
2009-02-27 01:45:00,84.25,84.365,84.225,84.295,1359000000.0
2009-02-27 02:00:00,84.31,84.335,84.165,84.195,874000000.0
2009-02-27 02:15:00,84.195,84.23,83.83,83.835,2424400000.0
2009-02-27 02:30:00,83.84,83.98,83.835,83.94,1760400000.0
2009-02-27 02:45:00,83.95,83.97,83.715,83.74,2184200000.0
2009-02-27 03:00:00,83.74,83.945,83.74,83.9,1474000000.0
2009-02-27 03:15:00,83.905,83.91,83.55,83.64,2382800000.0
2009-02-27 03:30:00,83.635,83.875,83.615,83.835,1929800000.0
2009-02-27 03:45:00,83.84,83.905,83.795,83.865,1355200000.0
2009-02-27 04:00:00,83.86,83.895,83.725,83.81,1644600000.0
2009-02-27 04:15:00,83.805,83.875,83.785,83.795,1342000000.0
2009-02-27 04:30:00,83.795,83.84,83.74,83.76,788400000.0
2009-02-27 04:45:00,83.765,83.78,83.645,83.68,1195000000.0
2009-02-27 05:00:00,83.68,83.685,83.555,83.565,1302400000.0
2009-02-27 05:15:00,83.565,83.6,83.435,83.52,1758400000.0
2009-02-27 05:30:00,83.525,83.685,83.475,83.575,1882200000.0
2009-02-27 05:45:00,83.575,83.685,83.565,83.655,1632800000.0
2009-02-27 06:00:00,83.655,83.815,83.61,83.615,1489200000.0
2009-02-27 06:15:00,83.615,83.75,83.595,83.675,1904600000.0
2009-02-27 06:30:00,83.675,83.765,83.67,83.715,1271600000.0
2009-02-27 06:45:00,83.72,83.795,83.69,83.745,828200000.0
2009-02-27 07:00:00,83.745,83.975,83.74,83.895,1745000000.0
2009-02-27 07:15:00,83.895,83.91,83.81,83.855,1042800000.0
2009-02-27 07:30:00,83.855,83.865,83.77,83.77,1288600000.0
2009-02-27 07:45:00,83.775,83.845,83.675,83.83,1296200000.0
2009-02-27 08:00:00,83.835,83.91,83.8,83.82,1735200000.0
2009-02-27 08:15:00,83.815,83.97,83.76,83.9,2104300000.0
2009-02-27 08:30:00,83.905,84.005,83.89,83.98,2600000000.0
2009-02-27 08:45:00,83.98,83.995,83.745,83.77,2141800000.0
2009-02-27 09:00:00,83.77,83.865,83.755,83.81,1875600000.0
2009-02-27 09:15:00,83.805,83.825,83.735,83.755,1934800000.0
2009-02-27 09:30:00,83.755,83.815,83.675,83.71,1886200000.0
2009-02-27 09:45:00,83.705,83.825,83.65,83.67,2292800000.0
2009-02-27 10:00:00,83.665,83.67,83.12,83.305,4342300000.0
2009-02-27 10:15:00,83.3,83.33,83.09,83.255,4963800000.0
2009-02-27 10:30:00,83.255,83.36,83.16,83.21,4089600000.0
2009-02-27 10:45:00,83.21,83.215,82.98,83.01,3912500001.0
2009-02-27 11:00:00,83.01,83.09,82.8,82.805,3504000000.0
2009-02-27 11:15:00,82.81,83.065,82.755,83.035,4163400000.0
2009-02-27 11:30:00,83.04,83.1,82.945,83.005,4545400000.0
2009-02-27 11:45:00,83.01,83.01,82.86,82.93,4354200000.0
2009-02-27 12:00:00,82.93,83.05,82.855,82.885,3683600000.0
2009-02-27 12:15:00,82.885,83.065,82.85,83.065,3555600000.0
2009-02-27 12:30:00,83.06,83.215,83.035,83.065,4845400000.0
2009-02-27 12:45:00,83.065,83.235,83.055,83.185,3836800000.0
2009-02-27 13:00:00,83.185,83.23,83.1,83.1,2765400000.0
2009-02-27 13:15:00,83.095,83.18,83.075,83.115,3143800000.0
2009-02-27 13:30:00,83.115,83.16,83.04,83.12,4583400000.0
2009-02-27 13:45:00,83.12,83.155,83.045,83.115,4198900000.0
2009-02-27 14:00:00,83.115,83.155,83.06,83.075,2868400000.0
2009-02-27 14:15:00,83.07,83.14,82.945,83.045,3715900000.0
2009-02-27 14:30:00,83.04,83.1,82.94,83.02,3622800000.0
2009-02-27 14:45:00,83.02,83.02,82.89,82.96,3273800000.0
2009-02-27 15:00:00,82.97,83.09,82.945,83.02,3017600000.0
2009-02-27 15:15:00,83.015,83.09,82.715,82.82,4246300000.0
2009-02-27 15:30:00,82.82,82.935,82.445,82.75,4871400000.0
2009-02-27 15:45:00,82.75,83.105,82.75,83.08,4171900000.0
2009-02-27 16:00:00,83.1,83.325,83.075,83.12,3959800000.0
2009-02-27 16:15:00,83.115,83.44,83.1,83.26,3330400000.0
2009-02-27 16:30:00,83.275,83.345,83.205,83.265,3480300000.0
2009-02-27 16:45:00,83.26,83.7,83.245,83.65,3766900000.0
2009-02-27 17:00:00,83.64,83.78,83.5,83.53,3448600000.0
2009-02-27 17:15:00,83.535,83.83,83.48,83.815,3357800000.0
2009-02-27 17:30:00,83.815,84.165,83.78,84.03,3214400000.0
2009-02-27 17:45:00,84.025,84.175,83.885,83.98,3193300000.0
2009-02-27 18:00:00,83.99,84.195,83.805,83.825,4357600000.0
2009-02-27 18:15:00,83.825,83.96,83.575,83.68,4017700000.0
2009-02-27 18:30:00,83.675,83.765,83.57,83.755,3259300000.0
2009-02-27 18:45:00,83.755,83.84,83.575,83.725,3044700000.0
2009-02-27 19:00:00,83.74,83.96,83.68,83.96,2451000000.0
2009-02-27 19:15:00,83.965,84.015,83.82,83.84,1794000000.0
2009-02-27 19:30:00,83.835,83.905,83.72,83.835,1373600000.0
2009-02-27 19:45:00,83.84,84.085,83.715,84.06,1799000000.0
2009-02-27 20:00:00,84.06,84.08,83.785,83.84,1696400000.0
2009-02-27 20:15:00,83.835,83.89,83.77,83.77,1454400000.0
2009-02-27 20:30:00,83.78,83.85,83.645,83.65,1643000000.0
2009-02-27 20:45:00,83.64,83.7,83.595,83.68,1627500000.0
2009-02-27 21:00:00,83.68,83.715,83.615,83.615,907400000.0
2009-02-27 21:15:00,83.62,83.69,83.555,83.66,1318800000.0
2009-02-27 21:30:00,83.665,83.735,83.63,83.685,1619200000.0
2009-02-27 21:45:00,83.685,83.77,83.68,83.725,1155600000.0
2009-02-27 22:00:00,83.725,83.735,83.655,83.695,1124400000.0
2009-02-27 22:15:00,83.69,83.695,83.585,83.62,1289600000.0
2009-02-27 22:30:00,83.625,83.665,83.53,83.605,1351800000.0
2009-02-27 22:45:00,83.605,83.615,83.385,83.4,1211000000.0
2009-02-27 23:00:00,83.41,83.43,83.31,83.335,836000000.0
2009-02-27 23:15:00,83.335,83.37,83.265,83.29,716400000.0
2009-02-27 23:30:00,83.29,83.52,83.275,83.455,576400000.0
2009-02-27 23:45:00,83.465,83.48,83.345,83.405,300600000.0
2009-03-02 00:00:00,83.42,83.475,83.265,83.325,1339400000.0
2009-03-02 00:15:00,83.325,83.365,83.255,83.34,325000000.0
2009-03-02 00:30:00,83.34,83.44,83.32,83.39,372200000.0
2009-03-02 00:45:00,83.385,83.46,83.285,83.35,758800003.0
2009-03-02 01:00:00,83.35,83.35,83.215,83.255,555400000.0
2009-03-02 01:15:00,83.255,83.255,82.98,82.99,1052600000.0
2009-03-02 01:30:00,82.995,83.02,82.795,82.815,1515200000.0
2009-03-02 01:45:00,82.815,82.945,82.785,82.82,1522200000.0
2009-03-02 02:00:00,82.84,82.92,82.805,82.87,828600000.0
2009-03-02 02:15:00,82.87,82.915,82.79,82.845,1412000000.0
2009-03-02 02:30:00,82.84,82.84,82.585,82.62,2284400000.0
2009-03-02 02:45:00,82.62,82.795,82.585,82.71,2709800000.0
2009-03-02 03:00:00,82.715,82.92,82.7,82.84,1736000000.0
2009-03-02 03:15:00,82.835,83.07,82.83,83.01,2168400000.0
2009-03-02 03:30:00,83.02,83.14,83.0,83.065,1194600000.0
2009-03-02 03:45:00,83.07,83.29,83.055,83.285,1766100000.0
2009-03-02 04:00:00,83.29,83.87,83.27,83.375,1935100000.0
2009-03-02 04:15:00,83.385,83.385,83.2,83.275,1600300000.0
2009-03-02 04:30:00,83.275,83.33,83.21,83.23,1221400000.0
2009-03-02 04:45:00,83.235,83.25,83.15,83.155,1202200000.0
2009-03-02 05:00:00,83.155,83.18,82.99,83.04,1904800000.0
2009-03-02 05:15:00,83.03,83.2,83.03,83.19,822200000.0
2009-03-02 05:30:00,83.185,83.19,82.995,83.04,1293600000.0
2009-03-02 05:45:00,83.04,83.17,83.03,83.09,1088800000.0
2009-03-02 06:00:00,83.095,83.13,83.02,83.03,1231800000.0
2009-03-02 06:15:00,83.025,83.08,82.965,83.06,1455600000.0
2009-03-02 06:30:00,83.06,83.12,83.035,83.065,1338800000.0
2009-03-02 06:45:00,83.065,83.09,83.03,83.055,932200000.0
2009-03-02 07:00:00,83.055,83.08,82.955,83.03,1442300000.0
2009-03-02 07:15:00,83.025,83.065,82.935,82.94,1245700000.0
2009-03-02 07:30:00,82.94,83.135,82.94,83.125,1303200000.0
2009-03-02 07:45:00,83.13,83.16,83.09,83.12,1234600000.0
2009-03-02 08:00:00,83.115,83.14,83.005,83.135,1513800000.0
2009-03-02 08:15:00,83.13,83.2,83.1,83.115,1318400000.0
2009-03-02 08:30:00,83.12,83.12,82.95,83.0,1456800000.0
2009-03-02 08:45:00,83.01,83.375,83.01,83.165,2315600000.0
2009-03-02 09:00:00,83.165,83.34,83.1,83.125,2333600000.0
2009-03-02 09:15:00,83.125,83.2,83.06,83.115,2914400000.0
2009-03-02 09:30:00,83.115,83.175,82.965,83.07,2829600000.0
2009-03-02 09:45:00,83.07,83.08,82.915,82.985,3378400000.0
2009-03-02 10:00:00,82.985,83.115,82.92,83.025,3389700000.0
2009-03-02 10:15:00,83.025,83.025,82.845,82.955,3274800000.0
2009-03-02 10:30:00,82.955,82.975,82.765,82.805,3508200001.0
2009-03-02 10:45:00,82.805,82.915,82.73,82.88,3006599999.0
2009-03-02 11:00:00,82.885,82.96,82.785,82.8,3666800000.0
2009-03-02 11:15:00,82.8,82.85,82.505,82.64,4366700000.0
2009-03-02 11:30:00,82.635,82.89,82.635,82.765,3318800000.0
2009-03-02 11:45:00,82.77,82.865,82.715,82.855,2688200000.0
2009-03-02 12:00:00,82.86,82.92,82.735,82.78,3316400000.0
2009-03-02 12:15:00,82.775,82.81,82.7,82.735,3706200000.0
2009-03-02 12:30:00,82.735,82.795,82.68,82.72,2651000001.0
2009-03-02 12:45:00,82.725,82.725,82.495,82.595,2472800000.0
2009-03-02 13:00:00,82.595,82.65,82.515,82.535,2742600000.0
2009-03-02 13:15:00,82.54,82.68,82.52,82.675,2332000000.0
2009-03-02 13:30:00,82.675,82.765,82.545,82.595,2939600000.0
2009-03-02 13:45:00,82.59,82.74,82.545,82.595,3101200000.0
2009-03-02 14:00:00,82.6,82.655,82.5,82.57,3077200000.0
2009-03-02 14:15:00,82.57,82.575,82.38,82.525,3940199999.0
2009-03-02 14:30:00,82.52,82.59,82.41,82.56,2822800000.0
2009-03-02 14:45:00,82.56,82.7,82.555,82.67,2858000000.0
2009-03-02 15:00:00,82.67,82.745,82.655,82.735,2264200000.0
2009-03-02 15:15:00,82.75,82.835,82.655,82.79,2656600000.0
2009-03-02 15:30:00,82.805,82.975,82.795,82.935,4211100000.0
2009-03-02 15:45:00,82.935,83.025,82.92,82.925,3429800000.0
2009-03-02 16:00:00,82.92,82.94,82.78,82.93,2951600000.0
2009-03-02 16:15:00,82.925,83.185,82.92,83.185,3672100000.0
2009-03-02 16:30:00,83.19,83.19,83.0,83.11,3024896000.0
2009-03-02 16:45:00,83.11,83.28,83.095,83.25,3531500000.0
2009-03-02 17:00:00,83.25,83.47,83.16,83.17,3719000000.0
2009-03-02 17:15:00,83.17,83.38,83.03,83.27,4731900000.0
2009-03-02 17:30:00,83.26,83.36,83.14,83.275,4155100000.0
2009-03-02 17:45:00,83.275,83.41,83.14,83.15,2991000000.0
2009-03-02 18:00:00,83.145,83.235,83.045,83.125,3806800001.0
2009-03-02 18:15:00,83.125,83.155,83.0,83.02,2918200000.0
2009-03-02 18:30:00,83.02,83.07,82.935,82.945,2840400000.0
2009-03-02 18:45:00,82.945,82.945,82.705,82.87,3398200000.0
2009-03-02 19:00:00,82.87,82.935,82.84,82.875,2239100000.0
2009-03-02 19:15:00,82.895,83.015,82.86,82.955,2526400000.0
2009-03-02 19:30:00,82.96,82.98,82.85,82.86,1685400000.0
2009-03-02 19:45:00,82.855,82.865,82.73,82.805,2952800000.0
2009-03-02 20:00:00,82.805,82.885,82.725,82.78,2277900000.0
2009-03-02 20:15:00,82.775,82.855,82.725,82.745,1727600000.0
2009-03-02 20:30:00,82.75,82.82,82.68,82.79,1856600000.0
2009-03-02 20:45:00,82.79,82.965,82.695,82.96,1719200000.0
2009-03-02 21:00:00,82.96,82.965,82.87,82.925,1764600000.0
2009-03-02 21:15:00,82.925,82.99,82.755,82.825,2008900000.0
2009-03-02 21:30:00,82.825,82.995,82.805,82.945,2259600000.0
2009-03-02 21:45:00,82.94,83.01,82.86,83.0,2623300000.0
2009-03-02 22:00:00,83.005,83.05,82.835,83.005,2059900000.0
2009-03-02 22:15:00,83.005,83.005,82.9,82.92,1542600000.0
2009-03-02 22:30:00,82.925,82.995,82.8,82.855,1764800000.0
2009-03-02 22:45:00,82.86,82.92,82.775,82.795,1508600000.0
2009-03-02 23:00:00,82.795,82.795,82.66,82.68,1367000000.0
2009-03-02 23:15:00,82.685,82.79,82.67,82.79,1256200000.0
2009-03-02 23:30:00,82.79,82.885,82.775,82.885,694600000.0
2009-03-02 23:45:00,82.885,82.985,82.85,82.855,891800000.0
2009-03-03 00:00:00,82.865,82.93,82.695,82.75,694300000.0
2009-03-03 00:15:00,82.755,82.755,82.625,82.66,603200000.0
2009-03-03 00:30:00,82.66,82.695,82.6,82.655,503800000.0
2009-03-03 00:45:00,82.64,82.78,82.44,82.46,1450200000.0
2009-03-03 01:00:00,82.46,82.52,82.375,82.485,2164200000.0
2009-03-03 01:15:00,82.48,82.55,82.44,82.54,1682400000.0
2009-03-03 01:30:00,82.54,82.56,82.415,82.485,1656600000.0
2009-03-03 01:45:00,82.485,82.555,82.485,82.535,1193200000.0
2009-03-03 02:00:00,82.54,82.705,82.51,82.7,1834000000.0
2009-03-03 02:15:00,82.69,82.755,82.55,82.55,1558600000.0
2009-03-03 02:30:00,82.56,82.685,82.56,82.605,1869200000.0
2009-03-03 02:45:00,82.605,82.735,82.58,82.695,2225999999.0
2009-03-03 03:00:00,82.695,82.795,82.655,82.775,2650800000.0
2009-03-03 03:15:00,82.775,82.835,82.735,82.8,1346000000.0
2009-03-03 03:30:00,82.795,82.82,82.705,82.82,2321600000.0
2009-03-03 03:45:00,82.835,82.965,82.825,82.94,2970600000.0
2009-03-03 04:00:00,82.935,83.02,82.915,82.955,1954400000.0
2009-03-03 04:15:00,82.955,83.1,82.91,83.095,1973200000.0
2009-03-03 04:30:00,83.09,83.1,82.935,82.965,1977800000.0
2009-03-03 04:45:00,82.965,82.98,82.83,82.895,1650200000.0
2009-03-03 05:00:00,82.895,82.915,82.815,82.83,1115300000.0
2009-03-03 05:15:00,82.825,83.005,82.82,82.95,1074800000.0
2009-03-03 05:30:00,82.95,83.1,82.91,83.075,2613200000.0
2009-03-03 05:45:00,83.075,83.2,83.04,83.135,2444800000.0
2009-03-03 06:00:00,83.135,83.26,83.09,83.13,2872600000.0
2009-03-03 06:15:00,83.13,83.17,83.055,83.125,2453800000.0
2009-03-03 06:30:00,83.125,83.165,83.05,83.115,2357000000.0
2009-03-03 06:45:00,83.115,83.145,83.063,83.115,1766000000.0
2009-03-03 07:00:00,83.115,83.16,83.08,83.145,1401600000.0
2009-03-03 07:15:00,83.145,83.18,83.115,83.12,684800000.0
2009-03-03 07:30:00,83.115,83.125,83.065,83.115,1798600000.0
2009-03-03 07:45:00,83.12,83.225,83.096,83.18,1764200000.0
2009-03-03 08:00:00,83.185,83.36,83.17,83.33,1833000000.0
2009-03-03 08:15:00,83.335,83.455,83.33,83.38,3338800000.0
2009-03-03 08:30:00,83.395,83.4,83.335,83.34,1330600000.0
2009-03-03 08:45:00,83.35,83.38,83.26,83.335,2150600000.0
2009-03-03 09:00:00,83.34,83.57,83.34,83.445,3129400000.0
2009-03-03 09:15:00,83.44,83.49,83.395,83.425,2375000000.0
2009-03-03 09:30:00,83.42,83.43,83.13,83.22,2548400000.0
2009-03-03 09:45:00,83.22,83.435,83.175,83.435,3362599999.0
2009-03-03 10:00:00,83.435,83.555,83.41,83.47,4540100000.0
2009-03-03 10:15:00,83.46,83.55,83.405,83.495,3261200000.0
2009-03-03 10:30:00,83.495,83.545,83.32,83.495,3891600000.0
2009-03-03 10:45:00,83.49,83.525,83.32,83.35,3753600000.0
2009-03-03 11:00:00,83.365,83.41,83.22,83.37,4431800000.0
2009-03-03 11:15:00,83.37,83.48,83.3,83.405,3908200000.0
2009-03-03 11:30:00,83.405,83.41,83.215,83.315,4100000000.0
2009-03-03 11:45:00,83.315,83.435,83.185,83.265,4253500000.0
2009-03-03 12:00:00,83.265,83.295,83.18,83.235,4223200000.0
2009-03-03 12:15:00,83.23,83.405,83.21,83.345,5336800001.0
2009-03-03 12:30:00,83.35,83.385,83.255,83.315,3072200001.0
2009-03-03 12:45:00,83.32,83.465,83.285,83.415,3720600001.0
2009-03-03 13:00:00,83.41,83.435,83.365,83.39,1879800000.0
2009-03-03 13:15:00,83.39,83.4,83.205,83.23,2911000000.0
2009-03-03 13:30:00,83.235,83.265,83.145,83.165,3641400002.0
2009-03-03 13:45:00,83.165,83.195,83.06,83.115,2646600001.0
2009-03-03 14:00:00,83.115,83.3,83.095,83.3,4112400000.0
2009-03-03 14:15:00,83.29,83.35,83.23,83.32,3789600000.0
2009-03-03 14:30:00,83.32,83.335,83.18,83.235,2487400000.0
2009-03-03 14:45:00,83.225,83.335,83.195,83.3,2461900000.0
2009-03-03 15:00:00,83.295,83.51,83.245,83.385,4477599999.0
2009-03-03 15:15:00,83.385,83.6,83.355,83.57,3931100001.0
2009-03-03 15:30:00,83.575,83.655,83.495,83.65,3692800000.0
2009-03-03 15:45:00,83.655,83.79,83.58,83.775,3405600000.0
2009-03-03 16:00:00,83.785,83.845,83.7,83.76,3613200000.0
2009-03-03 16:15:00,83.76,83.88,83.645,83.88,3646000000.0
2009-03-03 16:30:00,83.875,83.905,83.665,83.675,3829300001.0
2009-03-03 16:45:00,83.67,83.735,83.625,83.65,3715600001.0
2009-03-03 17:00:00,83.65,83.735,83.555,83.655,3789800000.0
2009-03-03 17:15:00,83.65,83.77,83.65,83.745,3695700000.0
2009-03-03 17:30:00,83.74,83.815,83.665,83.68,3906800000.0
2009-03-03 17:45:00,83.68,83.73,83.51,83.64,3181800000.0
2009-03-03 18:00:00,83.64,83.68,83.395,83.44,4163800000.0
2009-03-03 18:15:00,83.43,83.61,83.355,83.56,3752600000.0
2009-03-03 18:30:00,83.56,83.565,83.365,83.5,3500900000.0
2009-03-03 18:45:00,83.505,83.56,83.455,83.485,3226600000.0
2009-03-03 19:00:00,83.49,83.765,83.475,83.64,2656000000.0
2009-03-03 19:15:00,83.64,83.925,83.6,83.9,3467200000.0
2009-03-03 19:30:00,83.9,83.905,83.73,83.815,2519500000.0
2009-03-03 19:45:00,83.815,83.925,83.77,83.78,2389800000.0
2009-03-03 20:00:00,83.785,83.815,83.68,83.73,2913800000.0
2009-03-03 20:15:00,83.725,83.82,83.685,83.715,1738200000.0
2009-03-03 20:30:00,83.71,83.765,83.605,83.66,2116400000.0
2009-03-03 20:45:00,83.66,83.77,83.615,83.705,2606500000.0
2009-03-03 21:00:00,83.705,83.81,83.67,83.74,3125200000.0
2009-03-03 21:15:00,83.74,83.755,83.62,83.695,2561200000.0
2009-03-03 21:30:00,83.695,83.815,83.685,83.685,2847400000.0
2009-03-03 21:45:00,83.69,83.765,83.575,83.695,3137500000.0
2009-03-03 22:00:00,83.695,83.755,83.585,83.72,4315200000.0
2009-03-03 22:15:00,83.72,83.73,83.595,83.635,2385400000.0
2009-03-03 22:30:00,83.635,83.66,83.515,83.53,1868400000.0
2009-03-03 22:45:00,83.53,83.63,83.475,83.63,2286800000.0
2009-03-03 23:00:00,83.625,83.665,83.53,83.65,2109000000.0
2009-03-03 23:15:00,83.65,83.66,83.535,83.57,1361800000.0
2009-03-03 23:30:00,83.565,83.57,83.34,83.4,3392400000.0
2009-03-03 23:45:00,83.395,83.515,83.395,83.465,2250200000.0
2009-03-04 00:00:00,83.475,83.55,83.445,83.515,266200000.0
2009-03-04 00:15:00,83.51,83.555,83.5,83.51,287000000.0
2009-03-04 00:30:00,83.51,83.525,83.36,83.41,644600000.0
2009-03-04 00:45:00,83.42,83.43,83.335,83.405,681600000.0
2009-03-04 01:00:00,83.405,83.55,83.39,83.525,1288200000.0
2009-03-04 01:15:00,83.525,83.6,83.46,83.545,1556600000.0
2009-03-04 01:30:00,83.55,83.57,83.5,83.555,1356400000.0
2009-03-04 01:45:00,83.57,83.58,83.51,83.54,1295400000.0
2009-03-04 02:00:00,83.54,83.575,83.46,83.47,1694600000.0
2009-03-04 02:15:00,83.465,83.5,83.36,83.415,1384700000.0
2009-03-04 02:30:00,83.42,83.425,83.19,83.21,2776400000.0
2009-03-04 02:45:00,83.2,83.29,83.045,83.255,3224000000.0
2009-03-04 03:00:00,83.265,83.36,83.22,83.315,1920600000.0
2009-03-04 03:15:00,83.32,83.375,83.21,83.26,1823600000.0
2009-03-04 03:30:00,83.26,83.34,83.23,83.235,2587000000.0
2009-03-04 03:45:00,83.24,83.395,83.16,83.33,1918400000.0
2009-03-04 04:00:00,83.34,83.46,83.33,83.44,1978400000.0
2009-03-04 04:15:00,83.445,83.56,83.42,83.46,1635500000.0
2009-03-04 04:30:00,83.46,83.46,83.355,83.38,1461400000.0
2009-03-04 04:45:00,83.385,83.445,83.345,83.405,1321400000.0
2009-03-04 05:00:00,83.405,83.425,83.33,83.34,1698200000.0
2009-03-04 05:15:00,83.34,83.4,83.315,83.35,1109400000.0
2009-03-04 05:30:00,83.35,83.48,83.335,83.435,1992000000.0
2009-03-04 05:45:00,83.435,83.46,83.315,83.37,1664600000.0
2009-03-04 06:00:00,83.375,83.41,83.325,83.395,795200000.0
2009-03-04 06:15:00,83.4,83.41,83.325,83.335,1032000000.0
2009-03-04 06:30:00,83.34,83.36,83.305,83.33,967000000.0
2009-03-04 06:45:00,83.33,83.38,83.3,83.32,912800000.0
2009-03-04 07:00:00,83.325,83.43,83.315,83.355,1210400000.0
2009-03-04 07:15:00,83.35,83.415,83.33,83.335,913800000.0
2009-03-04 07:30:00,83.33,83.38,83.295,83.31,1130600000.0
2009-03-04 07:45:00,83.31,83.35,83.255,83.35,1316200000.0
2009-03-04 08:00:00,83.345,83.365,83.275,83.305,1847600000.0
2009-03-04 08:15:00,83.31,83.365,83.26,83.26,1312800000.0
2009-03-04 08:30:00,83.26,83.515,83.26,83.49,2645600000.0
2009-03-04 08:45:00,83.49,83.525,83.435,83.455,1453000000.0
2009-03-04 09:00:00,83.46,83.56,83.335,83.36,2367000000.0
2009-03-04 09:15:00,83.36,83.67,83.345,83.625,2740600000.0
2009-03-04 09:30:00,83.625,83.71,83.575,83.64,3053800000.0
2009-03-04 09:45:00,83.635,83.665,83.52,83.59,3318099999.0
2009-03-04 10:00:00,83.59,83.755,83.455,83.75,4365300001.0
2009-03-04 10:15:00,83.75,84.095,83.71,84.07,4252400000.0
2009-03-04 10:30:00,84.07,84.085,83.93,83.995,2717800000.0
2009-03-04 10:45:00,83.995,84.065,83.905,84.02,3240600000.0
2009-03-04 11:00:00,84.02,84.165,83.965,83.975,2835600000.0
2009-03-04 11:15:00,83.975,84.02,83.92,83.95,2251400000.0
2009-03-04 11:30:00,83.95,84.06,83.94,84.045,2122600000.0
2009-03-04 11:45:00,84.045,84.11,84.0,84.105,2302900000.0
2009-03-04 12:00:00,84.11,84.14,84.065,84.105,2069000000.0
2009-03-04 12:15:00,84.105,84.135,84.025,84.06,2204800000.0
2009-03-04 12:30:00,84.055,84.13,84.05,84.08,2440000000.0
2009-03-04 12:45:00,84.085,84.115,84.02,84.05,1776800000.0
2009-03-04 13:00:00,84.045,84.075,84.0,84.075,1860200000.0
2009-03-04 13:15:00,84.075,84.1,83.99,84.07,1858600000.0
2009-03-04 13:30:00,84.07,84.135,84.04,84.095,1997800000.0
2009-03-04 13:45:00,84.095,84.135,84.045,84.09,2018000000.0
2009-03-04 14:00:00,84.075,84.22,84.03,84.155,2231200000.0
2009-03-04 14:15:00,84.16,84.26,84.125,84.19,1827000000.0
2009-03-04 14:30:00,84.185,84.25,84.17,84.22,1737400000.0
2009-03-04 14:45:00,84.22,84.285,84.195,84.245,2045800000.0
2009-03-04 15:00:00,84.245,84.415,84.24,84.315,3269900000.0
2009-03-04 15:15:00,84.315,84.345,84.175,84.315,2997900000.0
2009-03-04 15:30:00,84.31,84.42,84.295,84.35,2575800000.0
2009-03-04 15:45:00,84.345,84.455,84.335,84.44,2140500000.0
2009-03-04 16:00:00,84.435,84.59,84.43,84.56,2556400000.0
2009-03-04 16:15:00,84.56,84.59,84.415,84.465,1862100000.0
2009-03-04 16:30:00,84.465,84.53,84.415,84.435,2436300000.0
2009-03-04 16:45:00,84.44,84.47,84.345,84.355,2868200000.0
2009-03-04 17:00:00,84.355,84.49,84.155,84.205,4046400000.0
2009-03-04 17:15:00,84.21,84.31,84.015,84.29,3428400000.0
2009-03-04 17:30:00,84.29,84.37,84.22,84.255,2916200000.0
2009-03-04 17:45:00,84.26,84.34,84.14,84.25,2533100000.0
2009-03-04 18:00:00,84.245,84.315,84.23,84.295,2294800000.0
2009-03-04 18:15:00,84.295,84.325,84.17,84.295,2411200000.0
2009-03-04 18:30:00,84.295,84.535,84.285,84.46,2822000000.0
2009-03-04 18:45:00,84.46,84.52,84.395,84.435,2590200000.0
2009-03-04 19:00:00,84.44,84.5,84.365,84.485,1865200000.0
2009-03-04 19:15:00,84.485,84.725,84.395,84.68,1976900000.0
2009-03-04 19:30:00,84.675,84.735,84.545,84.57,1612200000.0
2009-03-04 19:45:00,84.565,84.585,84.485,84.53,1309800000.0
2009-03-04 20:00:00,84.52,84.58,84.435,84.475,1365800000.0
2009-03-04 20:15:00,84.475,84.585,84.45,84.57,1714600000.0
2009-03-04 20:30:00,84.56,84.635,84.48,84.51,1819300000.0
2009-03-04 20:45:00,84.515,84.61,84.515,84.6,1346800000.0
2009-03-04 21:00:00,84.595,84.79,84.535,84.725,1834800000.0
2009-03-04 21:15:00,84.725,84.85,84.685,84.73,1791200000.0
2009-03-04 21:30:00,84.725,84.8,84.66,84.795,1719800000.0
2009-03-04 21:45:00,84.795,84.84,84.64,84.695,1952800000.0
2009-03-04 22:00:00,84.7,84.78,84.635,84.775,1879200000.0
2009-03-04 22:15:00,84.775,84.8,84.705,84.735,1362200000.0
2009-03-04 22:30:00,84.735,84.755,84.64,84.67,1462800000.0
2009-03-04 22:45:00,84.685,84.705,84.55,84.575,1568600000.0
2009-03-04 23:00:00,84.565,84.62,84.55,84.595,1185800000.0
2009-03-04 23:15:00,84.595,84.665,84.56,84.6,1030000000.0
2009-03-04 23:30:00,84.6,84.705,84.59,84.67,898000000.0
2009-03-04 23:45:00,84.67,84.955,84.635,84.905,1819800000.0
2009-03-05 00:00:00,84.905,84.935,84.78,84.925,512400000.0
2009-03-05 00:15:00,84.925,85.065,84.89,84.945,1033600000.0
2009-03-05 00:30:00,84.94,84.94,84.815,84.86,747200000.0
2009-03-05 00:45:00,84.885,84.9,84.78,84.885,633200000.0
2009-03-05 01:00:00,84.885,84.945,84.84,84.87,802800000.0
2009-03-05 01:15:00,84.875,84.91,84.735,84.74,670000000.0
2009-03-05 01:30:00,84.74,84.76,84.625,84.66,1385200000.0
2009-03-05 01:45:00,84.665,84.71,84.63,84.675,1294000000.0
2009-03-05 02:00:00,84.675,84.815,84.51,84.795,1862800000.0
2009-03-05 02:15:00,84.795,84.805,84.655,84.72,1725199999.0
2009-03-05 02:30:00,84.71,84.785,84.675,84.685,1939000000.0
2009-03-05 02:45:00,84.685,84.75,84.645,84.68,1850800000.0
2009-03-05 03:00:00,84.685,84.73,84.63,84.72,2128000000.0
2009-03-05 03:15:00,84.715,84.77,84.64,84.745,1758800000.0
2009-03-05 03:30:00,84.74,84.775,84.715,84.74,1098200000.0
2009-03-05 03:45:00,84.745,84.805,84.67,84.775,1063200000.0
2009-03-05 04:00:00,84.77,84.82,84.6,84.62,1706000000.0
2009-03-05 04:15:00,84.62,84.635,84.52,84.575,2135800000.0
2009-03-05 04:30:00,84.57,84.69,84.57,84.595,1350000000.0
2009-03-05 04:45:00,84.59,84.62,84.505,84.575,949800000.0
2009-03-05 05:00:00,84.575,84.7,84.54,84.635,1127400000.0
2009-03-05 05:15:00,84.635,84.775,84.615,84.715,874800000.0
2009-03-05 05:30:00,84.72,84.745,84.63,84.67,785600000.0
2009-03-05 05:45:00,84.67,84.705,84.63,84.65,481400000.0
2009-03-05 06:00:00,84.655,84.75,84.645,84.735,676200000.0
2009-03-05 06:15:00,84.73,84.755,84.705,84.73,638400000.0
2009-03-05 06:30:00,84.73,84.755,84.685,84.69,935200000.0
2009-03-05 06:45:00,84.685,84.695,84.56,84.575,622900000.0
2009-03-05 07:00:00,84.58,84.655,84.57,84.61,841100000.0
2009-03-05 07:15:00,84.615,84.65,84.57,84.6,864600000.0
2009-03-05 07:30:00,84.6,84.705,84.57,84.66,772000000.0
2009-03-05 07:45:00,84.655,84.665,84.595,84.595,778600000.0
2009-03-05 08:00:00,84.595,84.695,84.56,84.62,1386600000.0
2009-03-05 08:15:00,84.625,84.77,84.625,84.68,2170100000.0
2009-03-05 08:30:00,84.675,84.715,84.57,84.64,2297600000.0
2009-03-05 08:45:00,84.635,84.67,84.58,84.625,1273600000.0
2009-03-05 09:00:00,84.625,84.94,84.615,84.935,2304800000.0
2009-03-05 09:15:00,84.93,85.0,84.885,84.92,2943200000.0
2009-03-05 09:30:00,84.925,84.995,84.81,84.84,2531800000.0
2009-03-05 09:45:00,84.855,84.97,84.855,84.91,2784000000.0
2009-03-05 10:00:00,84.895,84.915,84.755,84.8,2886400000.0
2009-03-05 10:15:00,84.805,84.875,84.73,84.83,2807400000.0
2009-03-05 10:30:00,84.83,84.845,84.64,84.74,3451800000.0
2009-03-05 10:45:00,84.73,84.79,84.63,84.66,3293400000.0
2009-03-05 11:00:00,84.665,84.73,84.65,84.69,2364800000.0
2009-03-05 11:15:00,84.695,84.745,84.55,84.585,3105000000.0
2009-03-05 11:30:00,84.585,84.65,84.53,84.565,4110200000.0
2009-03-05 11:45:00,84.57,84.64,84.555,84.555,2448000000.0
2009-03-05 12:00:00,84.555,84.63,84.4,84.6,3648400000.0
2009-03-05 12:15:00,84.6,84.655,84.53,84.565,1796400000.0
2009-03-05 12:30:00,84.56,84.645,84.55,84.58,2301600000.0
2009-03-05 12:45:00,84.565,84.67,84.54,84.615,2351600000.0
2009-03-05 13:00:00,84.615,84.635,84.56,84.6,2612000000.0
2009-03-05 13:15:00,84.605,84.645,84.48,84.585,3472200000.0
2009-03-05 13:30:00,84.59,84.6,84.355,84.465,3757600000.0
2009-03-05 13:45:00,84.47,84.51,84.2,84.325,3291700000.0
2009-03-05 14:00:00,84.325,84.385,84.23,84.25,4022800000.0
2009-03-05 14:15:00,84.25,84.31,84.18,84.21,2437000001.0
2009-03-05 14:30:00,84.21,84.48,84.2,84.415,3536000000.0
2009-03-05 14:45:00,84.415,84.695,84.395,84.525,2892200000.0
2009-03-05 15:00:00,84.525,84.58,84.43,84.435,2676000000.0
2009-03-05 15:15:00,84.43,84.5,84.39,84.435,1962400000.0
2009-03-05 15:30:00,84.435,84.51,84.01,84.16,2663800000.0
2009-03-05 15:45:00,84.165,84.195,84.055,84.135,2366800000.0
2009-03-05 16:00:00,84.16,84.175,83.295,83.535,2519900000.0
2009-03-05 16:15:00,83.535,83.933,83.515,83.8,2253000001.0
2009-03-05 16:30:00,83.8,83.855,83.655,83.825,1384400000.0
2009-03-05 16:45:00,83.825,84.055,83.825,83.995,3082200000.0
2009-03-05 17:00:00,83.995,84.115,83.82,83.955,3445400000.0
2009-03-05 17:15:00,83.965,84.035,83.555,83.94,3132400000.0
2009-03-05 17:30:00,83.9,83.945,83.595,83.75,4911000000.0
2009-03-05 17:45:00,83.755,83.81,83.59,83.595,4186700000.0
2009-03-05 18:00:00,83.595,83.9,83.58,83.875,3319300000.0
2009-03-05 18:15:00,83.875,83.905,83.71,83.78,2879000000.0
2009-03-05 18:30:00,83.78,83.895,83.685,83.775,2926000000.0
2009-03-05 18:45:00,83.77,83.88,83.705,83.835,2532200000.0
2009-03-05 19:00:00,83.84,84.05,83.805,83.875,3508700000.0
2009-03-05 19:15:00,83.875,83.925,83.805,83.89,2331600000.0
2009-03-05 19:30:00,83.895,83.955,83.85,83.9,1663400000.0
2009-03-05 19:45:00,83.905,83.905,83.76,83.77,1284800000.0
2009-03-05 20:00:00,83.77,83.98,83.64,83.97,2903200000.0
2009-03-05 20:15:00,83.97,84.17,83.895,84.01,2844200000.0
2009-03-05 20:30:00,84.01,84.255,84.01,84.215,2427400000.0
2009-03-05 20:45:00,84.215,84.265,84.095,84.17,2866800000.0
2009-03-05 21:00:00,84.185,84.195,84.02,84.06,1636200000.0
2009-03-05 21:15:00,84.065,84.11,83.965,84.05,2978400000.0
2009-03-05 21:30:00,84.05,84.095,83.965,84.025,1605400000.0
2009-03-05 21:45:00,84.03,84.05,83.875,83.885,2081800000.0
2009-03-05 22:00:00,83.885,83.955,83.815,83.93,2122600000.0
2009-03-05 22:15:00,83.935,83.98,83.795,83.87,2464600000.0
2009-03-05 22:30:00,83.865,83.95,83.73,83.795,3771400000.0
2009-03-05 22:45:00,83.8,83.85,83.54,83.655,4510800000.0
2009-03-05 23:00:00,83.655,83.72,83.625,83.705,1949800000.0
2009-03-05 23:15:00,83.715,83.805,83.67,83.7,2189900000.0
2009-03-05 23:30:00,83.7,83.78,83.65,83.735,1944200000.0
2009-03-05 23:45:00,83.735,83.82,83.69,83.715,1132000000.0
2009-03-06 00:00:00,83.735,83.735,83.585,83.62,268600000.0
2009-03-06 00:15:00,83.62,83.725,83.615,83.715,345800000.0
2009-03-06 00:30:00,83.72,83.785,83.62,83.64,570800000.0
2009-03-06 00:45:00,83.64,83.775,83.6,83.715,521800000.0
2009-03-06 01:00:00,83.715,83.87,83.69,83.785,986000000.0
2009-03-06 01:15:00,83.785,83.875,83.77,83.84,596800000.0
2009-03-06 01:30:00,83.845,83.89,83.805,83.865,623400000.0
2009-03-06 01:45:00,83.87,83.93,83.79,83.845,1201200000.0
2009-03-06 02:00:00,83.84,83.965,83.84,83.955,2075800000.0
2009-03-06 02:15:00,83.955,84.145,83.95,84.06,3038400000.0
2009-03-06 02:30:00,84.06,84.25,84.035,84.18,1781800000.0
2009-03-06 02:45:00,84.18,84.23,84.1,84.15,2443800000.0
2009-03-06 03:00:00,84.145,84.15,84.06,84.12,1997200000.0
2009-03-06 03:15:00,84.115,84.115,83.99,84.005,1716000000.0
2009-03-06 03:30:00,84.005,84.19,83.995,84.11,1995800000.0
2009-03-06 03:45:00,84.105,84.13,83.83,83.88,2960800000.0
2009-03-06 04:00:00,83.885,84.04,83.87,83.925,1882000000.0
2009-03-06 04:15:00,83.92,84.055,83.92,84.015,1412400000.0
2009-03-06 04:30:00,84.015,84.03,83.94,84.015,1274200000.0
2009-03-06 04:45:00,84.005,84.18,83.99,84.175,1516800000.0
2009-03-06 05:00:00,84.17,84.21,84.135,84.2,724000000.0
2009-03-06 05:15:00,84.195,84.215,84.145,84.205,1058000000.0
2009-03-06 05:30:00,84.21,84.34,84.185,84.325,1765400000.0
2009-03-06 05:45:00,84.32,84.395,84.295,84.395,1212600000.0
2009-03-06 06:00:00,84.395,84.41,84.225,84.28,1548200000.0
2009-03-06 06:15:00,84.285,84.39,84.275,84.345,1687000000.0
2009-03-06 06:30:00,84.34,84.465,84.33,84.465,1449800000.0
2009-03-06 06:45:00,84.46,84.525,84.43,84.44,682400000.0
2009-03-06 07:00:00,84.455,84.455,84.355,84.41,684400000.0
2009-03-06 07:15:00,84.405,84.445,84.36,84.42,686400000.0
2009-03-06 07:30:00,84.42,84.565,84.42,84.51,1124400000.0
2009-03-06 07:45:00,84.51,84.575,84.485,84.5,1306000000.0
2009-03-06 08:00:00,84.495,84.555,84.305,84.35,2103600000.0
2009-03-06 08:15:00,84.345,84.665,84.345,84.575,2748300000.0
2009-03-06 08:30:00,84.56,84.775,84.555,84.67,2380800000.0
2009-03-06 08:45:00,84.67,84.69,84.38,84.64,2927400000.0
2009-03-06 09:00:00,84.645,84.925,84.54,84.6,3807000000.0
2009-03-06 09:15:00,84.595,84.71,84.5,84.595,2779900000.0
2009-03-06 09:30:00,84.605,84.67,84.48,84.525,3721600000.0
2009-03-06 09:45:00,84.53,84.535,84.385,84.415,2922700000.0
2009-03-06 10:00:00,84.41,84.56,84.4,84.545,3060500000.0
2009-03-06 10:15:00,84.55,84.59,84.335,84.445,3106200000.0
2009-03-06 10:30:00,84.445,84.495,84.335,84.345,3196400000.0
2009-03-06 10:45:00,84.355,84.42,84.27,84.35,3214400000.0
2009-03-06 11:00:00,84.35,84.38,84.115,84.245,2927200000.0
2009-03-06 11:15:00,84.24,84.255,84.125,84.19,2868600001.0
2009-03-06 11:30:00,84.19,84.24,84.035,84.145,2711800000.0
2009-03-06 11:45:00,84.14,84.14,83.81,83.81,2453600000.0
2009-03-06 12:00:00,83.81,83.96,83.785,83.89,3018100000.0
2009-03-06 12:15:00,83.885,83.905,83.53,83.53,3849100000.0
2009-03-06 12:30:00,83.53,83.8,83.53,83.7,3432400000.0
2009-03-06 12:45:00,83.7,83.85,83.695,83.84,2873000000.0
2009-03-06 13:00:00,83.845,83.85,83.74,83.825,2047000000.0
2009-03-06 13:15:00,83.825,83.905,83.72,83.825,2932599999.0
2009-03-06 13:30:00,83.825,83.99,83.795,83.93,2657800000.0
2009-03-06 13:45:00,83.935,84.13,83.895,84.01,3667800000.0
2009-03-06 14:00:00,84.005,84.185,83.915,83.945,3228800001.0
2009-03-06 14:15:00,83.95,84.055,83.86,84.01,2355800001.0
2009-03-06 14:30:00,84.01,84.055,83.98,83.99,1174600000.0
2009-03-06 14:45:00,83.99,84.06,83.805,83.875,3288099999.0
2009-03-06 15:00:00,83.885,84.015,83.63,83.68,3116600000.0
2009-03-06 15:15:00,83.685,83.905,83.685,83.832,4272800000.0
2009-03-06 15:30:00,83.828,84.38,83.77,84.14,4189000000.0
2009-03-06 15:45:00,84.14,84.585,84.035,84.565,4353299999.0
2009-03-06 16:00:00,84.56,84.775,84.525,84.525,4486999999.0
2009-03-06 16:15:00,84.53,84.785,84.48,84.765,3375300000.0
2009-03-06 16:30:00,84.76,85.11,84.73,85.085,3334000000.0
2009-03-06 16:45:00,85.085,85.125,84.81,84.96,3449500000.0
2009-03-06 17:00:00,84.96,85.15,84.915,85.04,3450200000.0
2009-03-06 17:15:00,85.04,85.095,84.94,84.975,3163000000.0
2009-03-06 17:30:00,84.97,84.99,84.82,84.89,2976000000.0
2009-03-06 17:45:00,84.89,84.925,84.64,84.825,3548700000.0
2009-03-06 18:00:00,84.83,84.9,84.67,84.795,3324600000.0
2009-03-06 18:15:00,84.79,84.92,84.685,84.895,2752400000.0
2009-03-06 18:30:00,84.895,85.055,84.795,84.86,2689400000.0
2009-03-06 18:45:00,84.86,84.945,84.79,84.92,2205700000.0
2009-03-06 19:00:00,84.905,85.005,84.87,84.945,2045400000.0
2009-03-06 19:15:00,84.945,84.985,84.835,84.875,1681400000.0
2009-03-06 19:30:00,84.875,84.875,84.745,84.755,1580400000.0
2009-03-06 19:45:00,84.75,84.84,84.675,84.815,1787800000.0
2009-03-06 20:00:00,84.82,84.835,84.715,84.815,1123600000.0
2009-03-06 20:15:00,84.81,84.84,84.685,84.695,1463200000.0
2009-03-06 20:30:00,84.69,84.695,84.54,84.675,1746200000.0
2009-03-06 20:45:00,84.68,84.85,84.655,84.81,1806600000.0
2009-03-06 21:00:00,84.81,84.975,84.8,84.95,2019000000.0
2009-03-06 21:15:00,84.95,84.955,84.815,84.925,1504600000.0
2009-03-06 21:30:00,84.93,84.935,84.745,84.79,1496600000.0
2009-03-06 21:45:00,84.795,84.8,84.595,84.71,1903600000.0
2009-03-06 22:00:00,84.715,84.78,84.64,84.705,1716400000.0
2009-03-06 22:15:00,84.705,84.745,84.515,84.52,1752200000.0
2009-03-06 22:30:00,84.52,84.845,84.51,84.805,1686000000.0
2009-03-06 22:45:00,84.805,84.86,84.69,84.73,1233800000.0
2009-03-06 23:00:00,84.73,84.82,84.705,84.765,1054200000.0
2009-03-06 23:15:00,84.78,84.83,84.71,84.8,799600000.0
2009-03-06 23:30:00,84.805,84.81,84.715,84.725,346600000.0
2009-03-06 23:45:00,84.715,84.83,84.595,84.81,732000000.0
2009-03-08 23:00:00,84.855,84.948,84.708,84.889,1601400000.0
2009-03-08 23:15:00,84.905,85.059,84.905,85.013,1743800000.0
2009-03-08 23:30:00,85.044,85.06,84.913,84.932,1933800000.0
2009-03-08 23:45:00,84.938,84.975,84.818,84.948,2182800000.0
2009-03-09 00:00:00,84.97,84.97,84.845,84.91,300200000.0
2009-03-09 00:15:00,84.905,84.935,84.83,84.83,723600000.0
2009-03-09 00:30:00,84.845,84.86,84.76,84.8,744800000.0
2009-03-09 00:45:00,84.805,84.865,84.729,84.85,829600000.0
2009-03-09 01:00:00,84.855,84.895,84.795,84.865,1249400000.0
2009-03-09 01:15:00,84.88,84.92,84.81,84.86,1295200000.0
2009-03-09 01:30:00,84.855,84.915,84.765,84.805,1227400000.0
2009-03-09 01:45:00,84.805,84.9,84.775,84.87,1474400000.0
2009-03-09 02:00:00,84.87,85.05,84.845,85.03,1613600000.0
2009-03-09 02:15:00,85.02,85.14,85.005,85.045,1110400000.0
2009-03-09 02:30:00,85.04,85.115,85.005,85.035,1156200000.0
2009-03-09 02:45:00,85.04,85.065,84.895,85.045,2033000000.0
2009-03-09 03:00:00,85.045,85.045,84.96,84.975,1005600000.0
2009-03-09 03:15:00,84.97,84.98,84.885,84.92,1339400000.0
2009-03-09 03:30:00,84.905,84.95,84.885,84.885,760400000.0
2009-03-09 03:45:00,84.88,84.925,84.815,84.845,1242400000.0
2009-03-09 04:00:00,84.84,85.085,84.84,85.065,2137600000.0
2009-03-09 04:15:00,85.065,85.145,85.04,85.1,1868800000.0
2009-03-09 04:30:00,85.085,85.085,84.96,84.985,814200000.0
2009-03-09 04:45:00,84.985,84.99,84.915,84.925,970800000.0
2009-03-09 05:00:00,84.935,84.935,84.77,84.84,1816800000.0
2009-03-09 05:15:00,84.845,84.86,84.755,84.82,1428800000.0
2009-03-09 05:30:00,84.815,84.83,84.635,84.71,1564800000.0
2009-03-09 05:45:00,84.71,84.75,84.615,84.67,1182800000.0
2009-03-09 06:00:00,84.67,84.745,84.665,84.73,1447200000.0
2009-03-09 06:15:00,84.74,84.78,84.675,84.73,1348600000.0
2009-03-09 06:30:00,84.72,84.76,84.65,84.735,1444200000.0
2009-03-09 06:45:00,84.735,84.77,84.69,84.695,557200000.0
2009-03-09 07:00:00,84.7,84.82,84.7,84.77,1121200000.0
2009-03-09 07:15:00,84.775,84.855,84.725,84.75,1763200000.0
2009-03-09 07:30:00,84.755,84.8,84.74,84.76,1614800000.0
2009-03-09 07:45:00,84.755,84.805,84.735,84.79,990400000.0
2009-03-09 08:00:00,84.795,84.795,84.665,84.69,1160100000.0
2009-03-09 08:15:00,84.68,84.68,84.445,84.55,1853400000.0
2009-03-09 08:30:00,84.55,84.66,84.54,84.61,1402400000.0
2009-03-09 08:45:00,84.61,84.725,84.58,84.72,1595000000.0
2009-03-09 09:00:00,84.72,84.775,84.62,84.705,2642200000.0
2009-03-09 09:15:00,84.705,84.85,84.66,84.705,1840800000.0
2009-03-09 09:30:00,84.7,85.0,84.675,84.97,1973000000.0
2009-03-09 09:45:00,84.975,85.23,84.94,85.195,2799500000.0
2009-03-09 10:00:00,85.195,85.195,85.045,85.14,3063800000.0
2009-03-09 10:15:00,85.14,85.155,84.975,84.98,3003200000.0
2009-03-09 10:30:00,84.98,85.08,84.93,85.08,2649400000.0
2009-03-09 10:45:00,85.075,85.125,84.95,84.99,2563000000.0
2009-03-09 11:00:00,84.99,85.035,84.82,84.855,2992800000.0
2009-03-09 11:15:00,84.865,85.025,84.85,84.99,2806000000.0
2009-03-09 11:30:00,85.005,85.11,84.945,85.035,2555400000.0
2009-03-09 11:45:00,85.035,85.185,85.03,85.18,2978800000.0
2009-03-09 12:00:00,85.18,85.33,85.15,85.32,2520500000.0
2009-03-09 12:15:00,85.32,85.32,85.08,85.08,2897500000.0
2009-03-09 12:30:00,85.075,85.21,85.05,85.205,2802700000.0
2009-03-09 12:45:00,85.205,85.3,85.155,85.17,2673800000.0
2009-03-09 13:00:00,85.175,85.2,85.05,85.155,3760800000.0
2009-03-09 13:15:00,85.155,85.21,85.025,85.185,2982600000.0
2009-03-09 13:30:00,85.18,85.21,85.04,85.15,2982000000.0
2009-03-09 13:45:00,85.15,85.21,85.055,85.08,2198000000.0
2009-03-09 14:00:00,85.05,85.275,85.045,85.125,3037600000.0
2009-03-09 14:15:00,85.125,85.16,85.08,85.105,2308100000.0
2009-03-09 14:30:00,85.11,85.14,84.725,84.755,2510600000.0
2009-03-09 14:45:00,84.745,84.83,84.62,84.77,3708300000.0
2009-03-09 15:00:00,84.775,84.945,84.75,84.75,2904100000.0
2009-03-09 15:15:00,84.76,84.87,84.74,84.825,2942600000.0
2009-03-09 15:30:00,84.82,84.99,84.78,84.96,3986700000.0
2009-03-09 15:45:00,84.96,85.035,84.825,84.84,3756300000.0
2009-03-09 16:00:00,84.84,85.205,84.81,85.19,3884800000.0
2009-03-09 16:15:00,85.195,85.355,85.185,85.265,4048900000.0
2009-03-09 16:30:00,85.26,85.345,85.145,85.32,3151400000.0
2009-03-09 16:45:00,85.32,85.385,85.085,85.17,3127400000.0
2009-03-09 17:00:00,85.17,85.225,84.975,85.17,3050200000.0
2009-03-09 17:15:00,85.17,85.27,84.99,85.165,3208000000.0
2009-03-09 17:30:00,85.165,85.225,85.0,85.165,3413400000.0
2009-03-09 17:45:00,85.165,85.205,84.975,84.975,2780900000.0
2009-03-09 18:00:00,84.98,85.225,84.95,85.145,2512100000.0
2009-03-09 18:15:00,85.145,85.365,85.12,85.355,2164000000.0
2009-03-09 18:30:00,85.355,85.405,85.2,85.24,2356500000.0
2009-03-09 18:45:00,85.245,85.285,85.185,85.22,1366000000.0
2009-03-09 19:00:00,85.2,85.215,85.055,85.095,1646400000.0
2009-03-09 19:15:00,85.095,85.24,85.08,85.24,2052400000.0
2009-03-09 19:30:00,85.235,85.345,85.195,85.31,2159000000.0
2009-03-09 19:45:00,85.31,85.385,85.225,85.25,2288900000.0
2009-03-09 20:00:00,85.245,85.275,85.11,85.195,2313200000.0
2009-03-09 20:15:00,85.21,85.33,85.175,85.315,1656800000.0
2009-03-09 20:30:00,85.305,85.305,85.135,85.24,535100000.0
2009-03-09 20:45:00,85.235,85.295,85.21,85.255,1150400000.0
2009-03-09 21:00:00,85.26,85.3,85.19,85.23,1427000000.0
2009-03-09 21:15:00,85.235,85.25,85.12,85.175,2244200000.0
2009-03-09 21:30:00,85.175,85.28,85.17,85.21,2419200000.0
2009-03-09 21:45:00,85.22,85.335,85.205,85.28,1465800000.0
2009-03-09 22:00:00,85.28,85.295,85.18,85.25,878400000.0
2009-03-09 22:15:00,85.25,85.275,85.185,85.21,912200000.0
2009-03-09 22:30:00,85.205,85.285,85.155,85.255,1253600000.0
2009-03-09 22:45:00,85.26,85.335,85.235,85.315,770200000.0
2009-03-09 23:00:00,85.315,85.365,85.245,85.275,423800000.0
2009-03-09 23:15:00,85.285,85.33,85.145,85.225,271800000.0
2009-03-09 23:30:00,85.195,85.23,85.137,85.163,472800000.0
2009-03-09 23:45:00,85.2,85.2,85.115,85.165,614800000.0
2009-03-10 00:00:00,85.16,85.25,85.16,85.245,780600000.0
2009-03-10 00:15:00,85.24,85.245,85.13,85.165,741600000.0
2009-03-10 00:30:00,85.14,85.235,85.055,85.19,1970800000.0
2009-03-10 00:45:00,85.195,85.26,85.15,85.235,1118800000.0
2009-03-10 01:00:00,85.245,85.43,85.23,85.365,2174600000.0
2009-03-10 01:15:00,85.35,85.38,85.275,85.31,1603800000.0
2009-03-10 01:30:00,85.315,85.36,85.275,85.31,1407200000.0
2009-03-10 01:45:00,85.315,85.38,85.28,85.355,823800000.0
2009-03-10 02:00:00,85.37,85.405,85.27,85.295,1290800000.0
2009-03-10 02:15:00,85.295,85.565,85.295,85.56,1877800000.0
2009-03-10 02:30:00,85.555,85.6,85.455,85.495,2224800000.0
2009-03-10 02:45:00,85.5,85.53,85.405,85.435,1465000000.0
2009-03-10 03:00:00,85.42,85.49,85.375,85.425,1334800000.0
2009-03-10 03:15:00,85.425,85.485,85.395,85.465,1288800000.0
2009-03-10 03:30:00,85.465,85.505,85.405,85.41,1088400000.0
2009-03-10 03:45:00,85.41,85.47,85.365,85.445,1077000000.0
2009-03-10 04:00:00,85.445,85.505,85.445,85.46,783600000.0
2009-03-10 04:15:00,85.465,85.51,85.43,85.495,1133400000.0
2009-03-10 04:30:00,85.5,85.505,85.415,85.455,919200000.0
2009-03-10 04:45:00,85.45,85.46,85.415,85.445,746000000.0
2009-03-10 05:00:00,85.455,85.59,85.455,85.55,1309800000.0
2009-03-10 05:15:00,85.55,85.605,85.54,85.56,1005200000.0
2009-03-10 05:30:00,85.565,85.615,85.535,85.565,1182000000.0
2009-03-10 05:45:00,85.56,85.69,85.535,85.67,1596400000.0
2009-03-10 06:00:00,85.675,85.675,85.475,85.495,1804800000.0
2009-03-10 06:15:00,85.5,85.505,85.455,85.48,700600000.0
2009-03-10 06:30:00,85.48,85.565,85.455,85.535,1078800000.0
2009-03-10 06:45:00,85.54,85.58,85.475,85.545,1746800000.0
2009-03-10 07:00:00,85.54,85.57,85.5,85.535,988400000.0
2009-03-10 07:15:00,85.525,85.585,85.525,85.56,705400000.0
2009-03-10 07:30:00,85.56,85.735,85.54,85.685,1926000000.0
2009-03-10 07:45:00,85.68,85.695,85.435,85.475,2194600000.0
2009-03-10 08:00:00,85.49,85.69,85.4,85.445,3375200000.0
2009-03-10 08:15:00,85.445,85.555,85.39,85.43,2710100000.0
2009-03-10 08:30:00,85.425,85.695,85.41,85.695,2335800000.0
2009-03-10 08:45:00,85.695,85.875,85.69,85.77,3348400000.0
2009-03-10 09:00:00,85.77,85.835,85.595,85.73,3932800000.0
2009-03-10 09:15:00,85.735,85.79,85.615,85.695,2892800000.0
2009-03-10 09:30:00,85.7,85.72,85.495,85.72,3858200000.0
2009-03-10 09:45:00,85.725,85.79,85.665,85.7,4384800000.0
2009-03-10 10:00:00,85.695,85.725,85.345,85.385,4729600000.0
2009-03-10 10:15:00,85.39,85.505,85.36,85.42,4184600002.0
2009-03-10 10:30:00,85.42,85.53,85.355,85.51,3606600000.0
2009-03-10 10:45:00,85.51,85.515,85.285,85.29,3653000000.0
2009-03-10 11:00:00,85.285,85.385,85.215,85.33,2782200000.0
2009-03-10 11:15:00,85.33,85.37,85.235,85.275,2727000000.0
2009-03-10 11:30:00,85.275,85.38,85.23,85.325,2523700000.0
2009-03-10 11:45:00,85.325,85.33,85.09,85.105,2891000000.0
2009-03-10 12:00:00,85.105,85.315,85.075,85.14,3417300000.0
2009-03-10 12:15:00,85.145,85.22,85.095,85.19,3052200000.0
2009-03-10 12:30:00,85.195,85.22,84.995,85.015,3866000000.0
2009-03-10 12:45:00,85.01,85.055,84.88,85.005,3613600000.0
2009-03-10 13:00:00,85.015,85.015,84.92,84.925,2821900000.0
2009-03-10 13:15:00,84.925,85.01,84.905,84.91,2757600000.0
2009-03-10 13:30:00,84.91,85.03,84.84,84.975,2595100000.0
2009-03-10 13:45:00,84.975,85.095,84.94,85.06,2331100000.0
2009-03-10 14:00:00,85.06,85.215,84.995,85.21,3360800000.0
2009-03-10 14:15:00,85.205,85.56,85.185,85.4,4961300000.0
2009-03-10 14:30:00,85.4,85.75,85.37,85.53,4192200000.0
2009-03-10 14:45:00,85.52,85.705,85.485,85.59,3941800000.0
2009-03-10 15:00:00,85.59,85.63,85.48,85.5,3344700000.0
2009-03-10 15:15:00,85.5,85.64,85.475,85.59,2476800000.0
2009-03-10 15:30:00,85.58,85.625,85.4,85.55,4717800000.0
2009-03-10 15:45:00,85.555,85.675,85.525,85.6,4120100000.0
2009-03-10 16:00:00,85.6,85.645,85.45,85.485,3592300000.0
2009-03-10 16:15:00,85.485,85.505,85.385,85.395,4057000001.0
2009-03-10 16:30:00,85.395,85.425,85.245,85.31,3292800000.0
2009-03-10 16:45:00,85.31,85.415,85.185,85.26,3291800000.0
2009-03-10 17:00:00,85.26,85.36,85.2,85.335,3591100000.0
2009-03-10 17:15:00,85.335,85.365,85.24,85.31,3645800000.0
2009-03-10 17:30:00,85.31,85.365,85.19,85.24,3661000000.0
2009-03-10 17:45:00,85.24,85.345,85.235,85.25,2929600000.0
2009-03-10 18:00:00,85.245,85.35,85.235,85.305,3201800000.0
2009-03-10 18:15:00,85.305,85.355,85.24,85.27,2863000000.0
2009-03-10 18:30:00,85.26,85.335,85.2,85.2,1740200000.0
2009-03-10 18:45:00,85.21,85.345,85.18,85.285,2269600000.0
2009-03-10 19:00:00,85.28,85.325,85.235,85.28,1666600000.0
2009-03-10 19:15:00,85.28,85.315,85.215,85.265,2205000000.0
2009-03-10 19:30:00,85.26,85.555,85.25,85.535,2317400000.0
2009-03-10 19:45:00,85.52,85.53,85.21,85.275,2785200000.0
2009-03-10 20:00:00,85.28,85.28,85.065,85.07,3295200000.0
2009-03-10 20:15:00,85.07,85.075,84.93,85.055,3144600000.0
2009-03-10 20:30:00,85.055,85.09,84.85,85.015,3080000000.0
2009-03-10 20:45:00,85.015,85.03,84.87,84.985,2520000000.0
2009-03-10 21:00:00,84.985,84.985,84.87,84.875,1875600000.0
2009-03-10 21:15:00,84.875,84.91,84.785,84.86,2026000000.0
2009-03-10 21:30:00,84.855,84.91,84.815,84.82,1377000000.0
2009-03-10 21:45:00,84.82,85.0,84.82,84.955,1159800000.0
2009-03-10 22:00:00,84.96,85.0,84.9,84.985,1546200000.0
2009-03-10 22:15:00,84.985,85.04,84.885,84.935,1395200000.0
2009-03-10 22:30:00,84.935,85.05,84.93,85.01,800800000.0
2009-03-10 22:45:00,85.005,85.065,85.005,85.01,458200000.0
2009-03-10 23:00:00,84.97,85.045,84.97,85.015,181600000.0
2009-03-10 23:15:00,85.015,85.055,84.975,85.05,232800000.0
2009-03-10 23:30:00,85.05,85.13,84.985,85.085,600200000.0
2009-03-10 23:45:00,85.085,85.09,85.055,85.065,282600000.0
2009-03-11 00:00:00,85.065,85.07,84.99,85.035,1630800000.0
2009-03-11 00:15:00,85.035,85.145,85.02,85.125,1475800000.0
2009-03-11 00:30:00,85.125,85.135,85.07,85.125,901600000.0
2009-03-11 00:45:00,85.13,85.185,85.045,85.08,1571600000.0
2009-03-11 01:00:00,85.095,85.12,84.955,84.98,1447400000.0
2009-03-11 01:15:00,85.0,85.12,84.965,85.085,856600000.0
2009-03-11 01:30:00,85.08,85.17,85.08,85.155,654200000.0
2009-03-11 01:45:00,85.145,85.21,85.1,85.185,1565800000.0
2009-03-11 02:00:00,85.192,85.215,85.085,85.135,1308000000.0
2009-03-11 02:15:00,85.115,85.24,85.1,85.17,1505400000.0
2009-03-11 02:30:00,85.165,85.215,85.08,85.125,2846200000.0
2009-03-11 02:45:00,85.125,85.22,85.08,85.17,1288200000.0
2009-03-11 03:00:00,85.17,85.18,84.975,85.04,2024300000.0
2009-03-11 03:15:00,85.045,85.065,84.825,84.92,2164800000.0
2009-03-11 03:30:00,84.92,84.96,84.835,84.885,1857600000.0
2009-03-11 03:45:00,84.885,85.015,84.88,84.985,1411000000.0
2009-03-11 04:00:00,84.985,84.985,84.895,84.955,976800000.0
2009-03-11 04:15:00,84.945,84.955,84.795,84.84,938600000.0
2009-03-11 04:30:00,84.84,84.885,84.72,84.795,1297800000.0
2009-03-11 04:45:00,84.8,84.85,84.8,84.845,718000000.0
2009-03-11 05:00:00,84.85,84.85,84.735,84.745,1624200000.0
2009-03-11 05:15:00,84.74,84.9,84.735,84.875,1203000000.0
2009-03-11 05:30:00,84.875,84.915,84.485,84.615,2632000000.0
2009-03-11 05:45:00,84.62,84.685,84.56,84.64,1860400000.0
2009-03-11 06:00:00,84.63,84.645,84.3,84.49,2038600000.0
2009-03-11 06:15:00,84.49,84.56,84.455,84.47,2509600000.0
2009-03-11 06:30:00,84.47,84.58,84.44,84.54,1790800000.0
2009-03-11 06:45:00,84.535,84.605,84.43,84.455,1575200000.0
2009-03-11 07:00:00,84.455,84.595,84.42,84.565,1495000000.0
2009-03-11 07:15:00,84.555,84.68,84.555,84.595,1423000000.0
2009-03-11 07:30:00,84.595,84.675,84.56,84.65,2058700000.0
2009-03-11 07:45:00,84.65,84.67,84.56,84.63,1089300000.0
2009-03-11 08:00:00,84.625,84.625,84.345,84.39,1933700000.0
2009-03-11 08:15:00,84.405,84.525,84.37,84.475,1477200000.0
2009-03-11 08:30:00,84.475,84.505,84.365,84.5,2255400000.0
2009-03-11 08:45:00,84.52,84.6,84.47,84.565,1524600000.0
2009-03-11 09:00:00,84.565,84.66,84.51,84.605,1830000000.0
2009-03-11 09:15:00,84.605,84.675,84.505,84.605,2208000000.0
2009-03-11 09:30:00,84.61,84.635,84.545,84.63,2732600000.0
2009-03-11 09:45:00,84.625,84.735,84.55,84.665,2341600000.0
2009-03-11 10:00:00,84.665,84.715,84.525,84.555,3141200000.0
2009-03-11 10:15:00,84.555,84.7,84.5,84.605,3263800000.0
2009-03-11 10:30:00,84.585,84.655,84.52,84.615,3236000001.0
2009-03-11 10:45:00,84.615,84.615,84.415,84.515,3964500001.0
2009-03-11 11:00:00,84.515,84.72,84.505,84.68,3993599999.0
2009-03-11 11:15:00,84.685,84.72,84.565,84.685,3604400000.0
2009-03-11 11:30:00,84.685,84.745,84.605,84.66,3177400000.0
2009-03-11 11:45:00,84.66,84.68,84.6,84.67,2948800000.0
2009-03-11 12:00:00,84.665,84.755,84.565,84.585,3493000000.0
2009-03-11 12:15:00,84.585,84.74,84.58,84.655,4105200000.0
2009-03-11 12:30:00,84.655,84.685,84.55,84.57,3184400000.0
2009-03-11 12:45:00,84.57,84.68,84.535,84.635,3405200000.0
2009-03-11 13:00:00,84.64,84.72,84.59,84.7,2851800000.0
2009-03-11 13:15:00,84.7,84.86,84.69,84.82,3178200000.0
2009-03-11 13:30:00,84.815,84.89,84.77,84.845,4019300000.0
2009-03-11 13:45:00,84.845,84.94,84.795,84.905,3658800000.0
2009-03-11 14:00:00,84.905,84.96,84.66,84.77,3564000000.0
2009-03-11 14:15:00,84.77,84.785,84.635,84.725,4025000000.0
2009-03-11 14:30:00,84.72,84.885,84.715,84.84,4374800000.0
2009-03-11 14:45:00,84.84,84.95,84.82,84.84,2950800000.0
2009-03-11 15:00:00,84.84,84.92,84.795,84.82,3254800000.0
2009-03-11 15:15:00,84.82,84.855,84.72,84.78,3133200001.0
2009-03-11 15:30:00,84.775,84.805,84.625,84.675,4661900000.0
2009-03-11 15:45:00,84.685,84.795,84.615,84.65,4684499999.0
2009-03-11 16:00:00,84.66,84.77,84.65,84.715,4107300000.0
2009-03-11 16:15:00,84.715,84.79,84.66,84.785,3060700000.0
2009-03-11 16:30:00,84.785,84.835,84.69,84.715,3670600000.0
2009-03-11 16:45:00,84.715,84.82,84.67,84.735,3338000000.0
2009-03-11 17:00:00,84.735,84.82,84.69,84.705,3785900000.0
2009-03-11 17:15:00,84.705,84.72,84.55,84.61,3576000000.0
2009-03-11 17:30:00,84.61,84.67,84.555,84.565,3683600000.0
2009-03-11 17:45:00,84.575,84.665,84.265,84.365,4703199999.0
2009-03-11 18:00:00,84.365,84.42,84.07,84.265,5542100000.0
2009-03-11 18:15:00,84.265,84.275,83.92,84.085,4246200001.0
2009-03-11 18:30:00,84.09,84.315,84.085,84.165,3875400000.0
2009-03-11 18:45:00,84.165,84.32,84.145,84.24,2883900000.0
2009-03-11 19:00:00,84.235,84.39,84.235,84.34,3082100000.0
2009-03-11 19:15:00,84.345,84.485,84.32,84.37,2313200000.0
2009-03-11 19:30:00,84.375,84.49,84.27,84.39,2185200000.0
2009-03-11 19:45:00,84.395,84.41,84.235,84.295,1900800000.0
2009-03-11 20:00:00,84.29,84.38,84.22,84.3,2238600000.0
2009-03-11 20:15:00,84.305,84.315,83.79,83.99,2809500000.0
2009-03-11 20:30:00,83.99,84.26,83.96,84.21,2677000000.0
2009-03-11 20:45:00,84.21,84.29,84.165,84.2,2300400000.0
2009-03-11 21:00:00,84.2,84.38,84.185,84.33,2371400000.0
2009-03-11 21:15:00,84.325,84.505,84.245,84.48,3098600000.0
2009-03-11 21:30:00,84.48,84.49,84.39,84.4,1925000000.0
2009-03-11 21:45:00,84.4,84.415,84.25,84.315,1541600000.0
2009-03-11 22:00:00,84.315,84.475,84.285,84.345,1461000000.0
2009-03-11 22:15:00,84.335,84.37,84.305,84.335,583200000.0
2009-03-11 22:30:00,84.34,84.415,84.29,84.405,646000000.0
2009-03-11 22:45:00,84.405,84.425,84.305,84.34,732600000.0
2009-03-11 23:00:00,84.33,84.38,84.205,84.27,341000000.0
2009-03-11 23:15:00,84.25,84.35,84.235,84.31,256600000.0
2009-03-11 23:30:00,84.305,84.375,84.28,84.365,339400000.0
2009-03-11 23:45:00,84.36,84.425,84.355,84.375,578000000.0
2009-03-12 00:00:00,84.375,84.475,84.375,84.45,951500000.0
2009-03-12 00:15:00,84.45,84.48,84.356,84.395,1092800000.0
2009-03-12 00:30:00,84.39,84.435,84.36,84.38,611600000.0
2009-03-12 00:45:00,84.395,84.405,84.35,84.37,499200000.0
2009-03-12 01:00:00,84.37,84.39,84.29,84.325,1114000000.0
2009-03-12 01:15:00,84.325,84.335,84.255,84.3,851700000.0
2009-03-12 01:30:00,84.29,84.305,84.24,84.28,574500000.0
2009-03-12 01:45:00,84.28,84.28,84.075,84.125,1428400000.0
2009-03-12 02:00:00,84.13,84.195,84.0,84.07,2050800000.0
2009-03-12 02:15:00,84.075,84.13,84.045,84.065,1265200000.0
2009-03-12 02:30:00,84.06,84.24,84.06,84.235,1979400000.0
2009-03-12 02:45:00,84.235,84.345,84.205,84.29,2487000000.0
2009-03-12 03:00:00,84.285,84.285,84.045,84.065,2254400000.0
2009-03-12 03:15:00,84.065,84.11,83.985,84.06,2970000000.0
2009-03-12 03:30:00,84.06,84.085,83.985,84.065,1490000000.0
2009-03-12 03:45:00,84.06,84.095,83.995,84.01,1469000000.0
2009-03-12 04:00:00,84.01,84.085,83.98,84.02,1493600000.0
2009-03-12 04:15:00,84.025,84.04,83.945,83.99,1800000000.0
2009-03-12 04:30:00,83.985,84.01,83.89,83.945,1560600000.0
2009-03-12 04:45:00,83.945,83.955,83.84,83.87,1185600000.0
2009-03-12 05:00:00,83.865,83.875,83.545,83.575,2047400000.0
2009-03-12 05:15:00,83.61,83.615,83.36,83.585,3016500000.0
2009-03-12 05:30:00,83.585,83.615,83.375,83.595,3141200000.0
2009-03-12 05:45:00,83.595,83.595,83.395,83.435,2596000000.0
2009-03-12 06:00:00,83.44,83.5,83.395,83.495,1558000000.0
2009-03-12 06:15:00,83.49,83.515,83.36,83.48,2924600000.0
2009-03-12 06:30:00,83.48,83.49,83.36,83.42,1872200000.0
2009-03-12 06:45:00,83.42,83.585,83.41,83.475,1746000000.0
2009-03-12 07:00:00,83.475,83.575,83.455,83.565,1032600000.0
2009-03-12 07:15:00,83.565,83.645,83.52,83.555,1867800000.0
2009-03-12 07:30:00,83.555,83.57,83.455,83.48,1893200000.0
2009-03-12 07:45:00,83.475,83.545,83.425,83.455,1536800000.0
2009-03-12 08:00:00,83.455,83.465,83.27,83.355,2614100000.0
2009-03-12 08:15:00,83.36,83.4,83.195,83.265,1807600000.0
2009-03-12 08:30:00,83.27,83.355,83.24,83.245,1804400000.0
2009-03-12 08:45:00,83.24,83.255,83.15,83.18,2131400000.0
2009-03-12 09:00:00,83.18,83.265,83.095,83.195,2278600000.0
2009-03-12 09:15:00,83.2,83.21,83.01,83.075,1986000000.0
2009-03-12 09:30:00,83.075,83.105,82.885,83.0,3697300000.0
2009-03-12 09:45:00,83.0,83.21,82.99,83.145,3694400000.0
2009-03-12 10:00:00,83.13,83.18,83.025,83.055,4060000000.0
2009-03-12 10:15:00,83.055,83.18,82.98,83.08,3571300000.0
2009-03-12 10:30:00,83.08,83.125,82.9,82.94,3781800000.0
2009-03-12 10:45:00,82.945,82.965,82.765,82.77,4458000000.0
2009-03-12 11:00:00,82.77,82.965,82.77,82.91,3224600000.0
2009-03-12 11:15:00,82.91,82.965,82.695,82.835,3691699999.0
2009-03-12 11:30:00,82.83,82.985,82.83,82.94,3545399999.0
2009-03-12 11:45:00,82.94,83.215,82.94,83.195,4022400000.0
2009-03-12 12:00:00,83.185,83.21,83.06,83.07,3575199999.0
2009-03-12 12:15:00,83.075,83.23,83.04,83.175,3376400000.0
2009-03-12 12:30:00,83.175,83.25,83.13,83.2,2794800000.0
2009-03-12 12:45:00,83.2,83.36,83.175,83.28,2534300000.0
2009-03-12 13:00:00,83.27,83.315,83.195,83.265,3107400001.0
2009-03-12 13:15:00,83.265,83.36,83.22,83.305,3024600000.0
2009-03-12 13:30:00,83.29,83.46,83.28,83.39,3883000000.0
2009-03-12 13:45:00,83.39,83.525,83.36,83.47,3360600000.0
2009-03-12 14:00:00,83.465,83.54,83.275,83.29,4196700000.0
2009-03-12 14:15:00,83.3,83.38,83.185,83.32,3522200000.0
2009-03-12 14:30:00,83.345,83.645,83.325,83.645,4172900000.0
2009-03-12 14:45:00,83.645,83.68,83.415,83.45,3956300000.0
2009-03-12 15:00:00,83.47,83.49,81.6,81.665,4874500000.0
2009-03-12 15:15:00,81.655,81.775,81.33,81.625,4817000000.0
2009-03-12 15:30:00,81.62,81.725,81.445,81.69,4906900001.0
2009-03-12 15:45:00,81.69,81.875,81.49,81.875,4974599999.0
2009-03-12 16:00:00,81.88,82.43,81.8,82.0,6327100000.0
2009-03-12 16:15:00,82.0,82.5,81.96,82.49,6004400000.0
2009-03-12 16:30:00,82.495,82.58,82.17,82.295,4442800000.0
2009-03-12 16:45:00,82.295,82.375,82.175,82.245,4048000000.0
2009-03-12 17:00:00,82.25,82.41,82.2,82.355,3749400000.0
2009-03-12 17:15:00,82.355,82.47,82.195,82.315,3636400000.0
2009-03-12 17:30:00,82.325,82.41,82.085,82.12,4094700000.0
2009-03-12 17:45:00,82.12,82.385,82.065,82.27,3858800000.0
2009-03-12 18:00:00,82.27,82.495,82.265,82.41,3339400000.0
2009-03-12 18:15:00,82.42,82.45,82.275,82.385,3264600000.0
2009-03-12 18:30:00,82.385,82.445,82.3,82.415,2966800000.0
2009-03-12 18:45:00,82.415,82.64,82.365,82.435,2301000000.0
2009-03-12 19:00:00,82.435,82.54,82.215,82.27,2837800000.0
2009-03-12 19:15:00,82.265,82.35,82.155,82.33,1862600000.0
2009-03-12 19:30:00,82.335,82.5,82.25,82.4,1955800000.0
2009-03-12 19:45:00,82.405,82.465,82.315,82.355,1867000000.0
2009-03-12 20:00:00,82.355,82.375,82.27,82.325,1905600000.0
2009-03-12 20:15:00,82.34,82.365,82.26,82.33,1352000000.0
2009-03-12 20:30:00,82.335,82.41,82.31,82.39,1781000000.0
2009-03-12 20:45:00,82.39,82.64,82.34,82.505,2852800000.0
2009-03-12 21:00:00,82.5,82.61,82.385,82.52,2947800000.0
2009-03-12 21:15:00,82.525,82.62,82.485,82.49,2931600000.0
2009-03-12 21:30:00,82.5,82.545,82.45,82.49,2318600000.0
2009-03-12 21:45:00,82.495,82.53,82.36,82.415,2250600000.0
2009-03-12 22:00:00,82.42,82.535,82.335,82.37,1706400000.0
2009-03-12 22:15:00,82.375,82.435,82.26,82.34,1308400000.0
2009-03-12 22:30:00,82.33,82.52,82.295,82.51,1043400000.0
2009-03-12 22:45:00,82.505,82.51,82.425,82.445,897000000.0
2009-03-12 23:00:00,82.445,82.45,82.36,82.405,266600000.0
2009-03-12 23:15:00,82.39,82.475,82.33,82.405,326200000.0
2009-03-12 23:30:00,82.39,82.47,82.335,82.37,546900000.0
2009-03-12 23:45:00,82.365,82.395,82.1,82.12,723000000.0
2009-03-13 00:00:00,82.125,82.255,82.015,82.06,2106800000.0
2009-03-13 00:15:00,82.06,82.135,82.04,82.075,952300000.0
2009-03-13 00:30:00,82.08,82.19,82.07,82.185,1361200000.0
2009-03-13 00:45:00,82.185,82.22,82.11,82.205,1768400000.0
2009-03-13 01:00:00,82.2,82.33,82.165,82.315,1525000000.0
2009-03-13 01:15:00,82.32,82.365,82.28,82.315,1534200000.0
2009-03-13 01:30:00,82.32,82.35,82.155,82.215,1536800000.0
2009-03-13 01:45:00,82.215,82.23,81.94,81.97,1316400000.0
2009-03-13 02:00:00,81.965,82.05,81.9,81.995,2630800000.0
2009-03-13 02:15:00,82.0,82.165,81.945,81.995,3098200000.0
2009-03-13 02:30:00,81.99,82.19,81.96,82.155,1927000000.0
2009-03-13 02:45:00,82.16,82.28,82.11,82.245,2376800000.0
2009-03-13 03:00:00,82.245,82.355,82.17,82.34,2295400000.0
2009-03-13 03:15:00,82.345,82.55,82.28,82.445,2357900000.0
2009-03-13 03:30:00,82.445,82.45,82.255,82.4,1762200000.0
2009-03-13 03:45:00,82.405,82.535,82.33,82.37,1627600000.0
2009-03-13 04:00:00,82.375,82.44,82.31,82.34,1884400000.0
2009-03-13 04:15:00,82.34,82.34,82.165,82.165,1867600000.0
2009-03-13 04:30:00,82.17,82.225,82.095,82.22,1418400000.0
2009-03-13 04:45:00,82.22,82.3,82.18,82.195,2092800000.0
2009-03-13 05:00:00,82.175,82.215,82.12,82.215,1221400000.0
2009-03-13 05:15:00,82.23,82.23,82.08,82.16,1067000000.0
2009-03-13 05:30:00,82.16,82.185,82.025,82.045,1370600000.0
2009-03-13 05:45:00,82.045,82.12,81.945,81.95,1242700000.0
2009-03-13 06:00:00,81.955,82.025,81.945,81.96,867800000.0
2009-03-13 06:15:00,81.955,82.05,81.9,81.915,1483000000.0
2009-03-13 06:30:00,81.915,82.005,81.835,82.0,2473400000.0
2009-03-13 06:45:00,81.995,82.08,81.91,82.07,1923400000.0
2009-03-13 07:00:00,82.07,82.11,82.015,82.02,1637800000.0
2009-03-13 07:15:00,82.02,82.06,82.0,82.02,1291200000.0
2009-03-13 07:30:00,82.02,82.095,81.99,82.01,1564800000.0
2009-03-13 07:45:00,82.01,82.1,81.975,82.045,1052900000.0
2009-03-13 08:00:00,82.055,82.25,82.025,82.205,1876400000.0
2009-03-13 08:15:00,82.2,82.31,82.125,82.29,1859800000.0
2009-03-13 08:30:00,82.29,82.4,82.2,82.31,2035800000.0
2009-03-13 08:45:00,82.305,82.375,82.185,82.215,1922000000.0
2009-03-13 09:00:00,82.21,82.495,82.18,82.405,3225400000.0
2009-03-13 09:15:00,82.405,82.475,82.32,82.415,2928600000.0
2009-03-13 09:30:00,82.415,82.66,82.35,82.35,3640100000.0
2009-03-13 09:45:00,82.355,82.5,82.33,82.445,3213800000.0
2009-03-13 10:00:00,82.445,82.575,82.38,82.57,4382500000.0
2009-03-13 10:15:00,82.575,82.87,82.53,82.715,4577600000.0
2009-03-13 10:30:00,82.725,82.955,82.69,82.915,4046600000.0
2009-03-13 10:45:00,82.915,83.155,82.905,82.985,3589200000.0
2009-03-13 11:00:00,82.985,83.105,82.88,82.915,3901200000.0
2009-03-13 11:15:00,82.91,83.015,82.695,82.81,3586300000.0
2009-03-13 11:30:00,82.81,82.92,82.66,82.81,3495600000.0
2009-03-13 11:45:00,82.81,82.865,82.725,82.835,3783400000.0
2009-03-13 12:00:00,82.835,82.98,82.755,82.98,3860200000.0
2009-03-13 12:15:00,82.98,83.04,82.785,82.8,3996100000.0
2009-03-13 12:30:00,82.805,82.86,82.72,82.745,3590800000.0
2009-03-13 12:45:00,82.745,82.8,82.635,82.72,2985000000.0
2009-03-13 13:00:00,82.73,82.805,82.655,82.76,3360200000.0
2009-03-13 13:15:00,82.76,82.815,82.665,82.685,2983200000.0
2009-03-13 13:30:00,82.685,82.69,82.435,82.56,3327200000.0
2009-03-13 13:45:00,82.565,82.6,82.39,82.45,4192200000.0
2009-03-13 14:00:00,82.445,82.58,82.34,82.36,4895400000.0
2009-03-13 14:15:00,82.365,82.545,82.35,82.455,3598600000.0
2009-03-13 14:30:00,82.46,82.67,82.45,82.6,3878900000.0
2009-03-13 14:45:00,82.595,82.635,82.485,82.52,3954400000.0
2009-03-13 15:00:00,82.525,82.675,82.515,82.67,3555800000.0
2009-03-13 15:15:00,82.67,82.725,82.63,82.66,3013800000.0
2009-03-13 15:30:00,82.66,82.735,82.555,82.58,4122600000.0
2009-03-13 15:45:00,82.575,82.695,82.555,82.685,3075600000.0
2009-03-13 16:00:00,82.685,82.805,82.63,82.78,3349400000.0
2009-03-13 16:15:00,82.775,82.79,82.675,82.69,3178900000.0
2009-03-13 16:30:00,82.69,82.735,82.59,82.63,3119800000.0
2009-03-13 16:45:00,82.64,82.765,82.6,82.765,2695800000.0
2009-03-13 17:00:00,82.765,82.785,82.425,82.54,3762400000.0
2009-03-13 17:15:00,82.54,82.565,82.38,82.465,3676300000.0
2009-03-13 17:30:00,82.465,82.475,82.3,82.405,3500500000.0
2009-03-13 17:45:00,82.41,82.52,82.38,82.505,3088200000.0
2009-03-13 18:00:00,82.5,82.59,82.46,82.485,2726800000.0
2009-03-13 18:15:00,82.485,82.525,82.4,82.475,2082400000.0
2009-03-13 18:30:00,82.48,82.585,82.445,82.46,2105800000.0
2009-03-13 18:45:00,82.46,82.595,82.455,82.535,2181800000.0
2009-03-13 19:00:00,82.54,82.59,82.455,82.555,1787100000.0
2009-03-13 19:15:00,82.55,82.55,82.35,82.4,2288300000.0
2009-03-13 19:30:00,82.395,82.495,82.39,82.455,1780600000.0
2009-03-13 19:45:00,82.45,82.52,82.405,82.515,1512000000.0
2009-03-13 20:00:00,82.515,82.56,82.43,82.435,1952400000.0
2009-03-13 20:15:00,82.425,82.535,82.42,82.51,1957900000.0
2009-03-13 20:30:00,82.51,82.635,82.49,82.51,1841800000.0
2009-03-13 20:45:00,82.5,82.555,82.43,82.445,1786200000.0
2009-03-13 21:00:00,82.445,82.535,82.425,82.51,1155600000.0
2009-03-13 21:15:00,82.505,82.605,82.5,82.59,1302400000.0
2009-03-13 21:30:00,82.59,82.61,82.525,82.55,1300800000.0
2009-03-13 21:45:00,82.55,82.55,82.45,82.525,1356800000.0
2009-03-13 22:00:00,82.525,82.715,82.525,82.64,766400000.0
2009-03-13 22:15:00,82.64,82.66,82.6,82.64,666200000.0
2009-03-13 22:30:00,82.64,82.695,82.635,82.675,555800000.0
2009-03-13 22:45:00,82.68,82.73,82.64,82.64,538200000.0
2009-03-15 23:00:00,82.473,82.61,82.47,82.545,260000000.0
2009-03-15 23:15:00,82.55,82.555,82.455,82.54,110600000.0
2009-03-15 23:30:00,82.545,82.565,82.471,82.565,228000000.0
2009-03-15 23:45:00,82.57,82.575,82.455,82.56,195600000.0
2009-03-16 00:00:00,82.555,82.575,82.26,82.28,792800000.0
2009-03-16 00:15:00,82.275,82.275,81.935,82.24,1364000000.0
2009-03-16 00:30:00,82.24,82.255,82.145,82.22,591800000.0
2009-03-16 00:45:00,82.22,82.36,82.21,82.36,699600000.0
2009-03-16 01:00:00,82.385,82.475,82.33,82.37,2248800000.0
2009-03-16 01:15:00,82.37,82.41,82.3,82.365,1217600000.0
2009-03-16 01:30:00,82.365,82.43,82.325,82.405,960000000.0
2009-03-16 01:45:00,82.405,82.49,82.37,82.455,1628400000.0
2009-03-16 02:00:00,82.46,82.635,82.44,82.475,3452200000.0
2009-03-16 02:15:00,82.48,82.52,82.395,82.455,1799800000.0
2009-03-16 02:30:00,82.46,82.59,82.45,82.55,1097600000.0
2009-03-16 02:45:00,82.545,82.64,82.54,82.605,1751800000.0
2009-03-16 03:00:00,82.6,82.75,82.6,82.705,2969200000.0
2009-03-16 03:15:00,82.705,82.82,82.625,82.78,1764600000.0
2009-03-16 03:30:00,82.78,82.795,82.635,82.79,1733600000.0
2009-03-16 03:45:00,82.795,82.89,82.73,82.81,2361000000.0
2009-03-16 04:00:00,82.815,82.815,82.71,82.73,1474600000.0
2009-03-16 04:15:00,82.725,82.725,82.64,82.66,1452200000.0
2009-03-16 04:30:00,82.66,82.73,82.63,82.68,1673200000.0
2009-03-16 04:45:00,82.685,82.7,82.585,82.63,1292800000.0
2009-03-16 05:00:00,82.63,82.65,82.585,82.64,993800000.0
2009-03-16 05:15:00,82.645,82.645,82.465,82.5,1422400000.0
2009-03-16 05:30:00,82.5,82.53,82.445,82.51,1527000000.0
2009-03-16 05:45:00,82.51,82.58,82.51,82.52,762000000.0
2009-03-16 06:00:00,82.525,82.525,82.43,82.485,1115600000.0
2009-03-16 06:15:00,82.49,82.57,82.43,82.565,1544400000.0
2009-03-16 06:30:00,82.565,82.7,82.555,82.625,2277600000.0
2009-03-16 06:45:00,82.63,82.63,82.55,82.55,1200800000.0
2009-03-16 07:00:00,82.555,82.62,82.535,82.59,1763200000.0
2009-03-16 07:15:00,82.59,82.635,82.55,82.57,1416800000.0
2009-03-16 07:30:00,82.55,82.57,82.415,82.46,1938600000.0
2009-03-16 07:45:00,82.46,82.55,82.455,82.53,981000000.0
2009-03-16 08:00:00,82.53,82.6,82.475,82.545,1944200000.0
2009-03-16 08:15:00,82.54,82.645,82.525,82.625,1642800000.0
2009-03-16 08:30:00,82.625,82.695,82.565,82.665,1256900000.0
2009-03-16 08:45:00,82.66,82.715,82.64,82.655,1257400000.0
2009-03-16 09:00:00,82.66,82.79,82.635,82.785,2285000000.0
2009-03-16 09:15:00,82.785,82.805,82.53,82.56,3243400000.0
2009-03-16 09:30:00,82.555,82.66,82.48,82.655,3172600000.0
2009-03-16 09:45:00,82.66,82.85,82.64,82.725,3461100000.0
2009-03-16 10:00:00,82.725,82.855,82.62,82.84,3822100000.0
2009-03-16 10:15:00,82.835,82.84,82.6,82.62,4028300000.0
2009-03-16 10:30:00,82.615,82.81,82.61,82.76,4538600000.0
2009-03-16 10:45:00,82.76,82.96,82.675,82.87,3760800000.0
2009-03-16 11:00:00,82.87,82.925,82.815,82.895,4331400000.0
2009-03-16 11:15:00,82.9,82.905,82.77,82.8,3332300000.0
2009-03-16 11:30:00,82.8,82.835,82.725,82.74,3157500000.0
2009-03-16 11:45:00,82.735,82.955,82.725,82.94,4095700000.0
2009-03-16 12:00:00,82.94,83.09,82.825,83.055,4796800000.0
2009-03-16 12:15:00,83.055,83.08,82.96,83.02,4230300000.0
2009-03-16 12:30:00,83.015,83.205,82.995,83.175,4848000000.0
2009-03-16 12:45:00,83.165,83.275,83.1,83.17,4243500000.0
2009-03-16 13:00:00,83.17,83.195,83.095,83.125,3178100000.0
2009-03-16 13:15:00,83.125,83.215,83.09,83.16,2588400000.0
2009-03-16 13:30:00,83.16,83.295,83.11,83.295,3220100000.0
2009-03-16 13:45:00,83.29,83.37,83.25,83.3,3097400000.0
2009-03-16 14:00:00,83.305,83.34,83.23,83.28,2457200000.0
2009-03-16 14:15:00,83.27,83.37,83.24,83.305,3769800000.0
2009-03-16 14:30:00,83.31,83.4,83.225,83.275,3976900000.0
2009-03-16 14:45:00,83.27,83.33,83.22,83.265,3018000000.0
2009-03-16 15:00:00,83.28,83.335,83.2,83.275,3350800000.0
2009-03-16 15:15:00,83.27,83.295,83.015,83.145,4126699999.0
2009-03-16 15:30:00,83.145,83.17,83.05,83.13,4171899999.0
2009-03-16 15:45:00,83.12,83.19,83.065,83.17,3314200000.0
2009-03-16 16:00:00,83.165,83.335,83.145,83.185,3700700000.0
2009-03-16 16:15:00,83.17,83.195,83.06,83.07,3055300000.0
2009-03-16 16:30:00,83.075,83.23,83.05,83.16,3637000000.0
2009-03-16 16:45:00,83.16,83.18,82.875,82.91,3582600000.0
2009-03-16 17:00:00,82.91,83.01,82.86,82.905,3390900000.0
2009-03-16 17:15:00,82.905,83.08,82.905,83.0,3305000000.0
2009-03-16 17:30:00,83.0,83.025,82.91,82.97,2933700000.0
2009-03-16 17:45:00,82.985,83.055,82.875,83.055,3705000000.0
2009-03-16 18:00:00,83.055,83.08,82.835,82.955,3036000000.0
2009-03-16 18:15:00,82.955,83.09,82.955,83.05,2714200000.0
2009-03-16 18:30:00,83.05,83.12,82.945,83.105,2424400000.0
2009-03-16 18:45:00,83.11,83.205,83.11,83.175,2252200000.0
2009-03-16 19:00:00,83.175,83.22,82.92,82.93,2546200000.0
2009-03-16 19:15:00,82.925,83.145,82.905,83.085,1812000000.0
2009-03-16 19:30:00,83.09,83.12,82.97,82.995,1831600000.0
2009-03-16 19:45:00,83.005,83.04,82.845,82.845,1843600000.0
2009-03-16 20:00:00,82.855,82.855,82.755,82.8,1802800000.0
2009-03-16 20:15:00,82.805,82.91,82.8,82.86,2204400000.0
2009-03-16 20:30:00,82.855,82.89,82.76,82.855,2227800000.0
2009-03-16 20:45:00,82.855,82.865,82.78,82.83,1687200000.0
2009-03-16 21:00:00,82.82,82.935,82.81,82.9,1727600000.0
2009-03-16 21:15:00,82.9,82.925,82.855,82.925,1793800001.0
2009-03-16 21:30:00,82.93,82.94,82.825,82.84,1872800000.0
2009-03-16 21:45:00,82.84,82.95,82.82,82.845,2755400000.0
2009-03-16 22:00:00,82.845,82.945,82.815,82.905,1473700000.0
2009-03-16 22:15:00,82.905,82.945,82.875,82.895,780200000.0
2009-03-16 22:30:00,82.89,82.91,82.815,82.865,539000000.0
2009-03-16 22:45:00,82.855,82.9,82.825,82.835,590200000.0
2009-03-16 23:00:00,82.835,82.915,82.795,82.865,330800000.0
2009-03-16 23:15:00,82.865,82.945,82.765,82.89,634600000.0
2009-03-16 23:30:00,82.885,82.945,82.87,82.897,643800000.0
2009-03-16 23:45:00,82.92,82.935,82.81,82.875,593800000.0
2009-03-17 00:00:00,82.875,82.96,82.87,82.955,535800000.0
2009-03-17 00:15:00,82.96,82.97,82.88,82.882,362400000.0
2009-03-17 00:30:00,82.905,82.95,82.81,82.87,1227800000.0
2009-03-17 00:45:00,82.87,82.88,82.815,82.85,495000000.0
2009-03-17 01:00:00,82.85,82.89,82.81,82.825,372800000.0
2009-03-17 01:15:00,82.83,82.93,82.78,82.93,871400000.0
2009-03-17 01:30:00,82.94,82.955,82.835,82.835,886500000.0
2009-03-17 01:45:00,82.83,82.915,82.81,82.915,1511800000.0
2009-03-17 02:00:00,82.9,82.945,82.835,82.92,1487900000.0
2009-03-17 02:15:00,82.92,82.96,82.89,82.915,2695600000.0
2009-03-17 02:30:00,82.915,83.005,82.875,82.97,2441800000.0
2009-03-17 02:45:00,82.97,83.1,82.97,83.015,3017600000.0
2009-03-17 03:00:00,83.015,83.185,82.97,83.17,2370200000.0
2009-03-17 03:15:00,83.165,83.22,83.1,83.155,2696200000.0
2009-03-17 03:30:00,83.155,83.165,83.03,83.045,1713600000.0
2009-03-17 03:45:00,83.045,83.095,83.035,83.04,1536000000.0
2009-03-17 04:00:00,83.045,83.07,82.955,82.985,1438200000.0
2009-03-17 04:15:00,82.985,82.985,82.94,82.94,1398000000.0
2009-03-17 04:30:00,82.94,83.005,82.925,82.98,1688200000.0
2009-03-17 04:45:00,82.98,83.0,82.956,82.98,871000000.0
2009-03-17 05:00:00,82.975,82.985,82.93,82.95,887500000.0
2009-03-17 05:15:00,82.95,83.035,82.95,82.98,889400000.0
2009-03-17 05:30:00,82.975,83.0,82.91,82.985,866400000.0
2009-03-17 05:45:00,82.99,83.055,82.98,83.035,1140000000.0
2009-03-17 06:00:00,83.035,83.05,83.01,83.04,1058600000.0
2009-03-17 06:15:00,83.045,83.1,83.025,83.04,1755200000.0
2009-03-17 06:30:00,83.04,83.105,83.015,83.045,1440800000.0
2009-03-17 06:45:00,83.045,83.145,83.035,83.105,1487800000.0
2009-03-17 07:00:00,83.105,83.16,83.05,83.16,1698800000.0
2009-03-17 07:15:00,83.16,83.23,83.14,83.18,2441400000.0
2009-03-17 07:30:00,83.185,83.205,82.96,83.095,2520400000.0
2009-03-17 07:45:00,83.1,83.16,83.03,83.055,2757200000.0
2009-03-17 08:00:00,83.06,83.275,83.06,83.14,4380000000.0
2009-03-17 08:15:00,83.14,83.305,83.14,83.24,2614200000.0
2009-03-17 08:30:00,83.24,83.24,83.055,83.06,2163000000.0
2009-03-17 08:45:00,83.06,83.13,82.96,83.125,2808000000.0
2009-03-17 09:00:00,83.125,83.22,83.07,83.14,2837400000.0
2009-03-17 09:15:00,83.14,83.2,83.06,83.15,3305400001.0
2009-03-17 09:30:00,83.14,83.245,83.115,83.145,4018600000.0
2009-03-17 09:45:00,83.145,83.205,83.1,83.15,3346600000.0
2009-03-17 10:00:00,83.15,83.2,83.045,83.175,3947800000.0
2009-03-17 10:15:00,83.175,83.26,83.15,83.195,3542600000.0
2009-03-17 10:30:00,83.195,83.215,83.09,83.15,3352199999.0
2009-03-17 10:45:00,83.135,83.24,83.065,83.22,3666800000.0
2009-03-17 11:00:00,83.22,83.275,83.13,83.235,3986600000.0
2009-03-17 11:15:00,83.235,83.27,83.125,83.135,1932700000.0
2009-03-17 11:30:00,83.14,83.21,83.12,83.13,2961000000.0
2009-03-17 11:45:00,83.13,83.295,83.09,83.275,2897000000.0
2009-03-17 12:00:00,83.275,83.51,83.245,83.445,4178500000.0
2009-03-17 12:15:00,83.445,83.505,83.315,83.375,4261400000.0
2009-03-17 12:30:00,83.37,83.485,83.345,83.435,3856999999.0
2009-03-17 12:45:00,83.435,83.46,83.37,83.435,3363800000.0
2009-03-17 13:00:00,83.435,83.46,83.345,83.4,3615900000.0
2009-03-17 13:15:00,83.405,83.42,83.35,83.375,2619800000.0
2009-03-17 13:30:00,83.38,83.51,83.37,83.495,2726600000.0
2009-03-17 13:45:00,83.495,83.555,83.48,83.495,2202700000.0
2009-03-17 14:00:00,83.495,83.495,83.34,83.445,3074500000.0
2009-03-17 14:15:00,83.445,83.485,83.4,83.455,3422600000.0
2009-03-17 14:30:00,83.45,83.67,83.44,83.57,4309000001.0
2009-03-17 14:45:00,83.565,83.575,83.495,83.52,2471800000.0
2009-03-17 15:00:00,83.52,83.6,83.46,83.55,3135300001.0
2009-03-17 15:15:00,83.55,83.575,83.5,83.535,3402000000.0
2009-03-17 15:30:00,83.535,83.61,83.435,83.44,3999100000.0
2009-03-17 15:45:00,83.435,83.45,83.33,83.35,4594400000.0
2009-03-17 16:00:00,83.35,83.44,83.33,83.375,4158100001.0
2009-03-17 16:15:00,83.375,83.505,83.34,83.485,3555400000.0
2009-03-17 16:30:00,83.48,83.545,83.425,83.51,3250000000.0
2009-03-17 16:45:00,83.51,83.58,83.465,83.57,3336800000.0
2009-03-17 17:00:00,83.575,83.62,83.515,83.54,3054400000.0
2009-03-17 17:15:00,83.535,83.56,83.45,83.525,2653000000.0
2009-03-17 17:30:00,83.525,83.565,83.425,83.545,3011200000.0
2009-03-17 17:45:00,83.545,83.59,83.485,83.565,3171400000.0
2009-03-17 18:00:00,83.56,83.605,83.49,83.56,3861400000.0
2009-03-17 18:15:00,83.56,83.625,83.51,83.555,3731800000.0
2009-03-17 18:30:00,83.56,83.6,83.44,83.475,3852600000.0
2009-03-17 18:45:00,83.475,83.55,83.265,83.33,4056200000.0
2009-03-17 19:00:00,83.325,83.41,83.32,83.365,1823700000.0
2009-03-17 19:15:00,83.36,83.415,83.3,83.38,2065200000.0
2009-03-17 19:30:00,83.38,83.445,83.325,83.38,2407800000.0
2009-03-17 19:45:00,83.38,83.39,83.195,83.285,2496600000.0
2009-03-17 20:00:00,83.28,83.355,83.245,83.255,2717200000.0
2009-03-17 20:15:00,83.255,83.325,83.23,83.245,2176200000.0
2009-03-17 20:30:00,83.245,83.35,83.23,83.29,1701200000.0
2009-03-17 20:45:00,83.29,83.375,83.225,83.245,2011600000.0
2009-03-17 21:00:00,83.24,83.41,83.205,83.355,2357000000.0
2009-03-17 21:15:00,83.355,83.395,83.32,83.335,1565800000.0
2009-03-17 21:30:00,83.34,83.365,83.29,83.32,1527600000.0
2009-03-17 21:45:00,83.32,83.325,83.22,83.325,1664600000.0
2009-03-17 22:00:00,83.315,83.405,83.305,83.365,1256800000.0
2009-03-17 22:15:00,83.365,83.42,83.34,83.38,733600000.0
2009-03-17 22:30:00,83.38,83.415,83.345,83.385,470600000.0
2009-03-17 22:45:00,83.385,83.4,83.345,83.35,835000000.0
2009-03-17 23:00:00,83.37,83.44,83.24,83.435,588400000.0
2009-03-17 23:15:00,83.435,83.44,83.31,83.36,404400000.0
2009-03-17 23:30:00,83.36,83.425,83.34,83.385,497100000.0
2009-03-17 23:45:00,83.385,83.435,83.335,83.425,513000000.0
2009-03-18 00:00:00,83.43,83.48,83.42,83.435,1218600000.0
2009-03-18 00:15:00,83.435,83.48,83.43,83.46,1226400000.0
2009-03-18 00:30:00,83.46,83.595,83.45,83.58,646600000.0
2009-03-18 00:45:00,83.575,83.615,83.555,83.6,430000000.0
2009-03-18 01:00:00,83.605,83.67,83.575,83.61,1964000000.0
2009-03-18 01:15:00,83.61,83.665,83.565,83.615,2984900000.0
2009-03-18 01:30:00,83.615,83.665,83.565,83.62,2836500000.0
2009-03-18 01:45:00,83.62,83.73,83.62,83.645,1212800000.0
2009-03-18 02:00:00,83.66,83.675,83.55,83.625,2029600000.0
2009-03-18 02:15:00,83.61,83.68,83.585,83.635,1316200000.0
2009-03-18 02:30:00,83.635,83.665,83.585,83.59,1395400000.0
2009-03-18 02:45:00,83.585,83.59,83.455,83.505,2135400000.0
2009-03-18 03:00:00,83.505,83.545,83.305,83.315,2516000000.0
2009-03-18 03:15:00,83.31,83.425,83.24,83.305,3086200000.0
2009-03-18 03:30:00,83.305,83.335,83.215,83.295,2260800000.0
2009-03-18 03:45:00,83.29,83.38,83.275,83.355,1655800000.0
2009-03-18 04:00:00,83.355,83.47,83.325,83.325,2059400000.0
2009-03-18 04:15:00,83.33,83.36,83.25,83.355,1279000000.0
2009-03-18 04:30:00,83.355,83.465,83.355,83.4,1451000000.0
2009-03-18 04:45:00,83.395,83.545,83.39,83.485,1631800000.0
2009-03-18 05:00:00,83.5,83.53,83.47,83.5,1201000000.0
2009-03-18 05:15:00,83.505,83.58,83.475,83.58,1007200000.0
2009-03-18 05:30:00,83.575,83.65,83.535,83.6,2602200000.0
2009-03-18 05:45:00,83.61,83.63,83.495,83.525,2184200000.0
2009-03-18 06:00:00,83.53,83.53,83.39,83.43,1501200000.0
2009-03-18 06:15:00,83.435,83.515,83.4,83.405,950600000.0
2009-03-18 06:30:00,83.405,83.44,83.325,83.39,1416600000.0
2009-03-18 06:45:00,83.385,83.425,83.36,83.41,812000000.0
2009-03-18 07:00:00,83.415,83.43,83.41,83.41,813600000.0
2009-03-18 07:15:00,83.42,83.48,83.359,83.44,776400000.0
2009-03-18 07:30:00,83.44,83.61,83.44,83.56,1526000000.0
2009-03-18 07:45:00,83.56,83.575,83.49,83.495,947000000.0
2009-03-18 08:00:00,83.495,83.575,83.47,83.55,1197200000.0
2009-03-18 08:15:00,83.54,83.595,83.51,83.565,1420800000.0
2009-03-18 08:30:00,83.555,83.59,83.475,83.495,1886800000.0
2009-03-18 08:45:00,83.495,83.55,83.39,83.43,1562200000.0
2009-03-18 09:00:00,83.43,83.505,83.395,83.425,2965800000.0
2009-03-18 09:15:00,83.425,83.585,83.41,83.585,2868200000.0
2009-03-18 09:30:00,83.575,83.755,83.575,83.605,3724700000.0
2009-03-18 09:45:00,83.6,83.625,83.425,83.44,4374400001.0
2009-03-18 10:00:00,83.435,83.6,83.41,83.59,2937600000.0
2009-03-18 10:15:00,83.585,83.67,83.535,83.63,2816200000.0
2009-03-18 10:30:00,83.635,83.675,83.515,83.57,2829800000.0
2009-03-18 10:45:00,83.565,83.61,83.455,83.55,3434600000.0
2009-03-18 11:00:00,83.55,83.675,83.465,83.625,3350800000.0
2009-03-18 11:15:00,83.63,83.685,83.61,83.675,3008200000.0
2009-03-18 11:30:00,83.675,83.86,83.62,83.685,4143800000.0
2009-03-18 11:45:00,83.685,83.83,83.675,83.815,3334200000.0
2009-03-18 12:00:00,83.815,83.835,83.735,83.795,3119500000.0
2009-03-18 12:15:00,83.795,83.85,83.72,83.81,2629999999.0
2009-03-18 12:30:00,83.81,83.96,83.81,83.945,3636400000.0
2009-03-18 12:45:00,83.95,84.035,83.92,83.92,3408600001.0
2009-03-18 13:00:00,83.92,83.99,83.805,83.85,3547900000.0
2009-03-18 13:15:00,83.85,83.94,83.835,83.895,1703000000.0
2009-03-18 13:30:00,83.885,83.91,83.86,83.9,1364700000.0
2009-03-18 13:45:00,83.9,83.93,83.835,83.87,2168000000.0
2009-03-18 14:00:00,83.86,84.08,83.76,84.03,3760100000.0
2009-03-18 14:15:00,84.035,84.205,83.99,84.05,5171899999.0
2009-03-18 14:30:00,84.055,84.195,83.91,84.04,6070899999.0
2009-03-18 14:45:00,84.045,84.31,84.035,84.16,5203100000.0
2009-03-18 15:00:00,84.16,84.225,84.045,84.075,3926500000.0
2009-03-18 15:15:00,84.075,84.24,84.07,84.195,3248500000.0
2009-03-18 15:30:00,84.195,84.215,84.07,84.135,3822600000.0
2009-03-18 15:45:00,84.135,84.215,84.105,84.185,3391400000.0
2009-03-18 16:00:00,84.2,84.305,84.09,84.135,3977800000.0
2009-03-18 16:15:00,84.13,84.175,84.03,84.09,4024400000.0
2009-03-18 16:30:00,84.09,84.105,83.88,83.895,3261600000.0
2009-03-18 16:45:00,83.9,84.085,83.9,84.085,2538600000.0
2009-03-18 17:00:00,84.085,84.11,84.01,84.02,2613100000.0
2009-03-18 17:15:00,84.025,84.06,83.865,83.925,2893000000.0
2009-03-18 17:30:00,83.92,83.995,83.85,83.905,3042200000.0
2009-03-18 17:45:00,83.91,84.07,83.855,84.07,3037600000.0
2009-03-18 18:00:00,84.065,84.1,83.945,83.965,2914800000.0
2009-03-18 18:15:00,83.97,84.085,83.935,84.04,2545400000.0
2009-03-18 18:30:00,84.04,84.055,83.9,83.945,2697700000.0
2009-03-18 18:45:00,83.94,84.0,83.9,83.995,1831800000.0
2009-03-18 19:00:00,83.99,84.05,83.97,83.995,1783400000.0
2009-03-18 19:15:00,83.995,84.085,83.99,84.005,1628900000.0
2009-03-18 19:30:00,84.005,84.18,84.0,84.15,1893200000.0
2009-03-18 19:45:00,84.145,84.145,83.995,84.02,1722200000.0
2009-03-18 20:00:00,84.02,84.275,83.955,84.135,2613000000.0
2009-03-18 20:15:00,84.135,84.552,83.51,84.285,4406000000.0
2009-03-18 20:30:00,84.285,84.305,83.605,84.055,4990900000.0
2009-03-18 20:45:00,84.04,84.24,83.715,84.16,3881200000.0
2009-03-18 21:00:00,84.16,84.325,84.03,84.24,3209500000.0
2009-03-18 21:15:00,84.24,84.365,84.105,84.28,2371000000.0
2009-03-18 21:30:00,84.28,84.35,84.045,84.345,3623800000.0
2009-03-18 21:45:00,84.34,84.34,84.16,84.305,3480000000.0
2009-03-18 22:00:00,84.31,84.34,84.185,84.195,2429800000.0
2009-03-18 22:15:00,84.19,84.23,84.095,84.17,1948600000.0
2009-03-18 22:30:00,84.185,84.335,84.165,84.215,1792800000.0
2009-03-18 22:45:00,84.22,84.35,84.2,84.315,1188600000.0
2009-03-18 23:00:00,84.315,84.41,84.195,84.245,985400000.0
2009-03-18 23:15:00,84.255,84.38,84.03,84.16,768000000.0
2009-03-18 23:30:00,84.16,84.305,84.145,84.255,526000000.0
2009-03-18 23:45:00,84.255,84.315,84.24,84.245,728000000.0
2009-03-19 00:00:00,84.245,84.335,84.175,84.25,1792000000.0
2009-03-19 00:15:00,84.255,84.295,84.145,84.17,1750600000.0
2009-03-19 00:30:00,84.17,84.36,84.16,84.345,1689200000.0
2009-03-19 00:45:00,84.35,84.36,84.235,84.33,1571600000.0
2009-03-19 01:00:00,84.33,84.415,84.275,84.395,1568000000.0
2009-03-19 01:15:00,84.4,84.415,84.305,84.38,1435600000.0
2009-03-19 01:30:00,84.38,84.5,84.345,84.43,2205800000.0
2009-03-19 01:45:00,84.43,84.535,84.39,84.445,2684600000.0
2009-03-19 02:00:00,84.445,84.665,84.42,84.545,2946999999.0
2009-03-19 02:15:00,84.54,84.54,84.295,84.305,3742200000.0
2009-03-19 02:30:00,84.3,84.38,84.225,84.305,2973900000.0
2009-03-19 02:45:00,84.3,84.405,84.215,84.38,2398200000.0
2009-03-19 03:00:00,84.38,84.515,84.38,84.395,3223400000.0
2009-03-19 03:15:00,84.4,84.445,84.295,84.3,1969200000.0
2009-03-19 03:30:00,84.3,84.3,84.18,84.215,3190800000.0
2009-03-19 03:45:00,84.22,84.305,84.145,84.175,1263500000.0
2009-03-19 04:00:00,84.175,84.235,84.065,84.08,3744600000.0
2009-03-19 04:15:00,84.08,84.13,83.925,83.935,2210800000.0
2009-03-19 04:30:00,83.935,84.055,83.885,83.935,2964400000.0
2009-03-19 04:45:00,83.93,83.94,83.805,83.885,3202800000.0
2009-03-19 05:00:00,83.895,83.96,83.87,83.915,2590000000.0
2009-03-19 05:15:00,83.915,83.92,83.83,83.855,2584200000.0
2009-03-19 05:30:00,83.85,84.0,83.805,83.955,2253800000.0
2009-03-19 05:45:00,83.95,84.025,83.885,83.97,2777800000.0
2009-03-19 06:00:00,83.965,83.985,83.79,83.84,2540800000.0
2009-03-19 06:15:00,83.84,83.94,83.835,83.935,1689000000.0
2009-03-19 06:30:00,83.93,83.935,83.865,83.91,1718000000.0
2009-03-19 06:45:00,83.905,83.99,83.845,83.88,2158400000.0
2009-03-19 07:00:00,83.89,83.97,83.74,83.8,2777400000.0
2009-03-19 07:15:00,83.825,83.855,83.575,83.625,2776400000.0
2009-03-19 07:30:00,83.62,83.645,83.395,83.485,4072600000.0
2009-03-19 07:45:00,83.49,83.495,83.285,83.38,3547400000.0
2009-03-19 08:00:00,83.37,83.455,83.255,83.42,3215000000.0
2009-03-19 08:15:00,83.42,83.585,83.4,83.505,3116200000.0
2009-03-19 08:30:00,83.505,83.53,83.435,83.49,1451000000.0
2009-03-19 08:45:00,83.49,83.58,83.45,83.52,1969600000.0
2009-03-19 09:00:00,83.525,83.555,83.415,83.505,2988700000.0
2009-03-19 09:15:00,83.51,83.62,83.455,83.56,2715800000.0
2009-03-19 09:30:00,83.55,83.705,83.495,83.64,4009700000.0
2009-03-19 09:45:00,83.635,83.78,83.605,83.735,4629800000.0
2009-03-19 10:00:00,83.745,84.13,83.745,84.1,5808800000.0
2009-03-19 10:15:00,84.095,84.12,83.92,83.985,4878600000.0
2009-03-19 10:30:00,83.98,84.04,83.88,83.91,3980800000.0
2009-03-19 10:45:00,83.91,83.925,83.79,83.81,4550800000.0
2009-03-19 11:00:00,83.81,83.975,83.77,83.8,4478200000.0
2009-03-19 11:15:00,83.8,83.815,83.675,83.71,4320500000.0
2009-03-19 11:30:00,83.71,83.81,83.655,83.785,3953000000.0
2009-03-19 11:45:00,83.79,83.98,83.785,83.955,4198000000.0
2009-03-19 12:00:00,83.955,84.145,83.925,84.135,4678700000.0
2009-03-19 12:15:00,84.135,84.145,83.925,83.975,4251700000.0
2009-03-19 12:30:00,83.975,83.985,83.855,83.87,3930199999.0
2009-03-19 12:45:00,83.865,84.0,83.84,83.92,4427600000.0
2009-03-19 13:00:00,83.92,83.99,83.825,83.855,3509200000.0
2009-03-19 13:15:00,83.855,83.895,83.695,83.765,4850800000.0
2009-03-19 13:30:00,83.765,83.89,83.51,83.88,4776100000.0
2009-03-19 13:45:00,83.885,83.935,83.67,83.845,5674199999.0
2009-03-19 14:00:00,83.845,83.885,83.705,83.85,5567300000.0
2009-03-19 14:15:00,83.85,84.19,83.775,84.005,5950299999.0
2009-03-19 14:30:00,84.005,84.285,83.94,84.11,5951900001.0
2009-03-19 14:45:00,84.11,84.245,84.075,84.085,4865200000.0
2009-03-19 15:00:00,84.1,84.295,84.085,84.27,4512600000.0
2009-03-19 15:15:00,84.27,84.345,84.125,84.205,4967500000.0
2009-03-19 15:30:00,84.205,84.255,84.06,84.115,6281100000.0
2009-03-19 15:45:00,84.105,84.155,84.04,84.065,5200800000.0
2009-03-19 16:00:00,84.065,84.14,83.95,83.995,4803600000.0
2009-03-19 16:15:00,84.0,84.23,83.965,84.0,3975000000.0
2009-03-19 16:30:00,83.945,84.035,83.54,83.765,7010300001.0
2009-03-19 16:45:00,83.76,83.85,83.655,83.79,5409500002.0
2009-03-19 17:00:00,83.795,83.925,83.7,83.875,6576900000.0
2009-03-19 17:15:00,83.875,83.955,83.49,83.585,5840400000.0
2009-03-19 17:30:00,83.585,83.775,83.485,83.75,4642900000.0
2009-03-19 17:45:00,83.75,83.99,83.74,83.895,5314200000.0
2009-03-19 18:00:00,83.9,83.99,83.695,83.865,5761700000.0
2009-03-19 18:15:00,83.87,83.905,83.74,83.76,5622400000.0
2009-03-19 18:30:00,83.755,83.81,83.64,83.785,5178200000.0
2009-03-19 18:45:00,83.785,83.795,83.685,83.765,3841400000.0
2009-03-19 19:00:00,83.76,83.76,83.44,83.555,5356200000.0
2009-03-19 19:15:00,83.56,84.015,83.555,83.94,3869800000.0
2009-03-19 19:30:00,83.94,84.06,83.86,83.945,3846200000.0
2009-03-19 19:45:00,83.945,84.08,83.915,84.015,3957600000.0
2009-03-19 20:00:00,84.015,84.095,83.93,83.98,3745200000.0
2009-03-19 20:15:00,83.975,84.02,83.905,83.965,2904400000.0
2009-03-19 20:30:00,83.95,84.13,83.935,84.025,3044600000.0
2009-03-19 20:45:00,84.025,84.115,83.95,84.005,3103800000.0
2009-03-19 21:00:00,84.005,84.11,84.0,84.085,2078200000.0
2009-03-19 21:15:00,84.085,84.11,83.895,83.945,1353000000.0
2009-03-19 21:30:00,83.945,84.055,83.92,84.035,2024600000.0
2009-03-19 21:45:00,84.03,84.145,84.02,84.11,1475800000.0
2009-03-19 22:00:00,84.105,84.125,84.035,84.045,664600000.0
2009-03-19 22:15:00,84.04,84.16,83.995,84.025,1875200000.0
2009-03-19 22:30:00,84.02,84.15,84.0,84.12,740800000.0
2009-03-19 22:45:00,84.12,84.155,84.09,84.09,758500000.0
2009-03-19 23:00:00,84.077,84.115,84.006,84.055,452400000.0
2009-03-19 23:15:00,84.05,84.15,84.05,84.11,501000000.0
2009-03-19 23:30:00,84.115,84.17,84.105,84.125,477200000.0
2009-03-19 23:45:00,84.13,84.16,84.09,84.125,464300000.0
2009-03-20 00:00:00,84.12,84.145,84.075,84.135,487000000.0
2009-03-20 00:15:00,84.135,84.21,84.11,84.155,554600000.0
2009-03-20 00:30:00,84.15,84.215,84.075,84.125,1170000000.0
2009-03-20 00:45:00,84.125,84.19,84.0,84.09,2199000000.0
2009-03-20 01:00:00,84.09,84.22,84.08,84.17,2422200000.0
2009-03-20 01:15:00,84.165,84.19,84.105,84.14,1543200000.0
2009-03-20 01:30:00,84.14,84.17,84.08,84.085,915800000.0
2009-03-20 01:45:00,84.08,84.145,84.06,84.095,1099200000.0
2009-03-20 02:00:00,84.095,84.165,84.08,84.14,1519600000.0
2009-03-20 02:15:00,84.14,84.305,84.135,84.2,1836600000.0
2009-03-20 02:30:00,84.2,84.265,84.165,84.245,1047000000.0
2009-03-20 02:45:00,84.25,84.25,84.175,84.19,376600000.0
2009-03-20 03:00:00,84.19,84.335,84.185,84.31,1141400000.0
2009-03-20 03:15:00,84.31,84.31,84.165,84.24,1008800000.0
2009-03-20 03:30:00,84.235,84.29,84.195,84.225,1074400000.0
2009-03-20 03:45:00,84.225,84.27,84.22,84.235,829600000.0
2009-03-20 04:00:00,84.23,84.28,84.2,84.225,942000000.0
2009-03-20 04:15:00,84.24,84.3,84.215,84.225,1690200000.0
2009-03-20 04:30:00,84.22,84.305,84.195,84.235,1269300000.0
2009-03-20 04:45:00,84.235,84.295,84.215,84.24,1564600000.0
2009-03-20 05:00:00,84.235,84.335,84.217,84.23,2208400000.0
2009-03-20 05:15:00,84.23,84.325,84.22,84.305,2191200000.0
2009-03-20 05:30:00,84.295,84.295,84.23,84.24,1317200000.0
2009-03-20 05:45:00,84.235,84.315,84.23,84.255,1026400000.0
2009-03-20 06:00:00,84.255,84.375,84.23,84.375,1046000000.0
2009-03-20 06:15:00,84.38,84.45,84.355,84.4,1164800000.0
2009-03-20 06:30:00,84.39,84.39,84.275,84.31,1275000000.0
2009-03-20 06:45:00,84.315,84.33,84.225,84.25,1227400000.0
2009-03-20 07:00:00,84.25,84.365,84.22,84.34,950000000.0
2009-03-20 07:15:00,84.34,84.345,84.251,84.29,924200000.0
2009-03-20 07:30:00,84.29,84.305,84.225,84.305,884800000.0
2009-03-20 07:45:00,84.3,84.35,84.25,84.255,983200000.0
2009-03-20 08:00:00,84.255,84.29,84.205,84.215,953000000.0
2009-03-20 08:15:00,84.215,84.255,84.155,84.23,824000000.0
2009-03-20 08:30:00,84.23,84.28,84.19,84.225,1109400000.0
2009-03-20 08:45:00,84.225,84.26,84.135,84.225,1034800000.0
2009-03-20 09:00:00,84.22,84.39,84.17,84.305,2805300000.0
2009-03-20 09:15:00,84.345,84.455,84.26,84.38,2425800000.0
2009-03-20 09:30:00,84.385,84.53,84.32,84.41,4966000000.0
2009-03-20 09:45:00,84.395,84.485,84.215,84.265,4809100000.0
2009-03-20 10:00:00,84.265,84.385,84.195,84.335,3815600000.0
2009-03-20 10:15:00,84.335,84.475,84.275,84.35,3782700000.0
2009-03-20 10:30:00,84.35,84.44,84.315,84.38,3642600000.0
2009-03-20 10:45:00,84.38,84.48,84.325,84.425,3689000000.0
2009-03-20 11:00:00,84.425,84.575,84.32,84.57,2643700000.0
2009-03-20 11:15:00,84.57,84.585,84.41,84.455,3274300000.0
2009-03-20 11:30:00,84.45,84.56,84.37,84.43,3685200000.0
2009-03-20 11:45:00,84.425,84.6,84.425,84.5,4619400000.0
2009-03-20 12:00:00,84.5,84.64,84.475,84.575,4998100000.0
2009-03-20 12:15:00,84.59,84.69,84.51,84.655,5091900000.0
2009-03-20 12:30:00,84.655,84.85,84.605,84.665,5481000000.0
2009-03-20 12:45:00,84.665,84.9,84.585,84.76,4835100000.0
2009-03-20 13:00:00,84.76,84.875,84.71,84.875,4150000000.0
2009-03-20 13:15:00,84.875,84.905,84.755,84.88,4827900000.0
2009-03-20 13:30:00,84.895,84.97,84.81,84.92,3690100000.0
2009-03-20 13:45:00,84.91,84.965,84.825,84.84,4737800000.0
2009-03-20 14:00:00,84.845,84.94,84.785,84.82,3647800000.0
2009-03-20 14:15:00,84.825,84.98,84.735,84.945,4253800000.0
2009-03-20 14:30:00,84.945,85.035,84.91,85.015,4155600000.0
2009-03-20 14:45:00,85.02,85.07,84.925,84.995,3280200000.0
2009-03-20 15:00:00,85.0,85.105,84.86,84.915,4992300000.0
2009-03-20 15:15:00,84.92,85.095,84.915,85.06,4045800000.0
2009-03-20 15:30:00,85.055,85.14,85.015,85.135,3421800000.0
2009-03-20 15:45:00,85.13,85.265,85.115,85.2,3740400000.0
2009-03-20 16:00:00,85.2,85.36,85.075,85.1,5537700001.0
2009-03-20 16:15:00,85.1,85.145,85.01,85.055,4212299999.0
2009-03-20 16:30:00,85.05,85.11,84.995,85.035,4531700000.0
2009-03-20 16:45:00,85.035,85.09,84.975,85.075,4144700000.0
2009-03-20 17:00:00,85.075,85.305,85.06,85.25,5373700000.0
2009-03-20 17:15:00,85.255,85.425,85.225,85.39,4684300000.0
2009-03-20 17:30:00,85.395,85.47,85.25,85.41,6346200000.0
2009-03-20 17:45:00,85.41,85.54,85.31,85.54,5856500000.0
2009-03-20 18:00:00,85.54,85.55,85.335,85.39,5214700000.0
2009-03-20 18:15:00,85.395,85.415,85.205,85.29,4768800000.0
2009-03-20 18:30:00,85.29,85.305,85.06,85.08,4240800000.0
2009-03-20 18:45:00,85.08,85.175,84.985,85.095,4163200000.0
2009-03-20 19:00:00,85.105,85.11,84.9,84.985,4488700000.0
2009-03-20 19:15:00,84.985,84.99,84.825,84.945,4100200000.0
2009-03-20 19:30:00,84.945,85.07,84.875,84.9,2587200000.0
2009-03-20 19:45:00,84.895,84.925,84.845,84.915,3079600000.0
2009-03-20 20:00:00,84.905,84.93,84.775,84.79,2849800000.0
2009-03-20 20:15:00,84.79,84.885,84.775,84.87,2043400000.0
2009-03-20 20:30:00,84.87,84.93,84.845,84.88,1748800000.0
2009-03-20 20:45:00,84.89,84.95,84.855,84.935,1793000000.0
2009-03-20 21:00:00,84.935,84.985,84.925,84.94,1349000000.0
2009-03-20 21:15:00,84.94,84.965,84.855,84.935,1211000000.0
2009-03-20 21:30:00,84.93,84.98,84.89,84.905,1733600000.0
2009-03-20 21:45:00,84.905,84.96,84.875,84.915,1837800000.0
2009-03-20 22:00:00,84.91,84.96,84.875,84.925,1010600000.0
2009-03-20 22:15:00,84.925,84.975,84.805,84.88,713800000.0
2009-03-20 22:30:00,84.89,85.005,84.88,84.97,594400000.0
2009-03-20 22:45:00,84.97,85.105,84.96,85.075,661200000.0
2009-03-22 23:00:00,84.98,85.025,84.885,85.0,131800000.0
2009-03-22 23:15:00,85.01,85.06,84.97,85.005,92000000.0
2009-03-22 23:30:00,85.01,85.055,84.935,85.05,180400000.0
2009-03-22 23:45:00,85.055,85.14,85.0,85.035,198200000.0
2009-03-23 00:00:00,85.04,85.04,84.84,85.005,1217000000.0
2009-03-23 00:15:00,85.015,85.26,84.93,85.255,1541000000.0
2009-03-23 00:30:00,85.25,85.31,85.115,85.135,1064000000.0
2009-03-23 00:45:00,85.135,85.15,85.07,85.095,636400000.0
2009-03-23 01:00:00,85.09,85.225,85.03,85.12,1371800000.0
2009-03-23 01:15:00,85.12,85.155,85.06,85.07,2047600000.0
2009-03-23 01:30:00,85.07,85.25,85.055,85.235,2474000000.0
2009-03-23 01:45:00,85.235,85.28,85.19,85.25,1826600000.0
2009-03-23 02:00:00,85.245,85.295,85.185,85.23,2513400000.0
2009-03-23 02:15:00,85.235,85.32,85.195,85.3,1425600000.0
2009-03-23 02:30:00,85.295,85.555,85.275,85.54,2337400000.0
2009-03-23 02:45:00,85.535,85.535,85.26,85.285,2804200000.0
2009-03-23 03:00:00,85.29,85.4,85.245,85.37,1905000000.0
2009-03-23 03:15:00,85.365,85.575,85.32,85.56,2855800000.0
2009-03-23 03:30:00,85.57,85.58,85.48,85.495,1764600000.0
2009-03-23 03:45:00,85.49,85.585,85.46,85.535,1629800000.0
2009-03-23 04:00:00,85.54,85.72,85.535,85.645,2803000000.0
2009-03-23 04:15:00,85.655,85.8,85.64,85.77,1948600000.0
2009-03-23 04:30:00,85.77,85.915,85.745,85.885,2807400000.0
2009-03-23 04:45:00,85.885,85.895,85.69,85.72,1501600000.0
2009-03-23 05:00:00,85.72,85.825,85.715,85.755,927000000.0
2009-03-23 05:15:00,85.76,85.79,85.65,85.685,1210600000.0
2009-03-23 05:30:00,85.685,85.85,85.685,85.805,2089600000.0
2009-03-23 05:45:00,85.805,85.845,85.73,85.785,1613400000.0
2009-03-23 06:00:00,85.775,85.81,85.705,85.74,1438600000.0
2009-03-23 06:15:00,85.745,85.77,85.715,85.74,986800000.0
2009-03-23 06:30:00,85.735,85.77,85.615,85.63,1135100000.0
2009-03-23 06:45:00,85.63,85.63,85.495,85.585,2355800000.0
2009-03-23 07:00:00,85.585,85.635,85.535,85.55,1499000000.0
2009-03-23 07:15:00,85.54,85.635,85.51,85.605,989600000.0
2009-03-23 07:30:00,85.6,85.69,85.565,85.635,1757400000.0
2009-03-23 07:45:00,85.625,85.67,85.545,85.585,1408000000.0
2009-03-23 08:00:00,85.59,85.67,85.555,85.66,1975800000.0
2009-03-23 08:15:00,85.66,85.77,85.645,85.76,1571700000.0
2009-03-23 08:30:00,85.765,85.82,85.71,85.755,2790400000.0
2009-03-23 08:45:00,85.76,85.815,85.75,85.77,1303800000.0
2009-03-23 09:00:00,85.77,85.825,85.745,85.77,2602600000.0
2009-03-23 09:15:00,85.77,85.845,85.565,85.63,4264000000.0
2009-03-23 09:30:00,85.63,85.69,85.55,85.625,4474800000.0
2009-03-23 09:45:00,85.625,85.725,85.59,85.635,4839600000.0
2009-03-23 10:00:00,85.63,85.81,85.55,85.63,4734000000.0
2009-03-23 10:15:00,85.625,85.85,85.6,85.685,4093400000.0
2009-03-23 10:30:00,85.675,85.835,85.675,85.83,3035000000.0
2009-03-23 10:45:00,85.83,85.9,85.715,85.785,4190800000.0
2009-03-23 11:00:00,85.785,85.865,85.435,85.5,4255900000.0
2009-03-23 11:15:00,85.505,85.71,85.485,85.565,5021400000.0
2009-03-23 11:30:00,85.565,85.745,85.525,85.62,5089000000.0
2009-03-23 11:45:00,85.62,85.755,85.585,85.66,4261200000.0
2009-03-23 12:00:00,85.655,85.77,85.63,85.645,3977100000.0
2009-03-23 12:15:00,85.65,85.845,85.64,85.77,3960800000.0
2009-03-23 12:30:00,85.77,85.805,85.665,85.68,3605700001.0
2009-03-23 12:45:00,85.68,85.8,85.67,85.735,3791000000.0
2009-03-23 13:00:00,85.74,85.95,85.68,85.92,3099100000.0
2009-03-23 13:15:00,85.92,86.125,85.92,86.075,4842900000.0
2009-03-23 13:30:00,86.065,86.07,85.945,85.98,2927600000.0
2009-03-23 13:45:00,85.985,85.995,85.825,85.875,3668099998.0
2009-03-23 14:00:00,85.875,85.92,85.715,85.79,4399100000.0
2009-03-23 14:15:00,85.785,85.82,85.625,85.775,4650100000.0
2009-03-23 14:30:00,85.785,85.795,85.68,85.79,2946400001.0
2009-03-23 14:45:00,85.78,85.965,85.74,85.79,4696300000.0
2009-03-23 15:00:00,85.79,85.84,85.595,85.655,4740499999.0
2009-03-23 15:15:00,85.66,85.74,85.495,85.51,4188100000.0
2009-03-23 15:30:00,85.51,85.78,85.505,85.725,4851000000.0
2009-03-23 15:45:00,85.725,85.845,85.615,85.7,5714400000.0
2009-03-23 16:00:00,85.7,85.92,85.65,85.8,4755500000.0
2009-03-23 16:15:00,85.8,85.985,85.78,85.89,4643600000.0
2009-03-23 16:30:00,85.89,85.985,85.835,85.88,3625200000.0
2009-03-23 16:45:00,85.885,86.14,85.82,86.115,4146600000.0
2009-03-23 17:00:00,86.11,86.125,85.96,85.975,3920500000.0
2009-03-23 17:15:00,85.975,86.08,85.915,86.08,3221500000.0
2009-03-23 17:30:00,86.09,86.095,85.97,86.025,3229800000.0
2009-03-23 17:45:00,86.025,86.205,86.02,86.17,4123300000.0
2009-03-23 18:00:00,86.17,86.215,86.105,86.155,3153000000.0
2009-03-23 18:15:00,86.155,86.205,86.055,86.16,2534500000.0
2009-03-23 18:30:00,86.165,86.22,86.07,86.09,2668600000.0
2009-03-23 18:45:00,86.09,86.225,86.06,86.09,3431600000.0
2009-03-23 19:00:00,86.105,86.26,86.02,86.255,3607200000.0
2009-03-23 19:15:00,86.255,86.31,86.195,86.24,4051700000.0
2009-03-23 19:30:00,86.24,86.29,86.14,86.145,2954800000.0
2009-03-23 19:45:00,86.145,86.21,86.035,86.04,3530800000.0
2009-03-23 20:00:00,86.045,86.105,86.035,86.08,2302800000.0
2009-03-23 20:15:00,86.08,86.17,86.035,86.16,2498200000.0
2009-03-23 20:30:00,86.16,86.225,86.095,86.185,2314400000.0
2009-03-23 20:45:00,86.18,86.23,86.145,86.23,2976400000.0
2009-03-23 21:00:00,86.23,86.23,86.085,86.14,1880800000.0
2009-03-23 21:15:00,86.14,86.205,86.105,86.175,1746800000.0
2009-03-23 21:30:00,86.18,86.22,86.12,86.2,1405400000.0
2009-03-23 21:45:00,86.205,86.34,86.175,86.33,2433000000.0
2009-03-23 22:00:00,86.33,86.37,86.225,86.33,2242600000.0
2009-03-23 22:15:00,86.335,86.36,86.205,86.245,1798100000.0
2009-03-23 22:30:00,86.245,86.285,86.15,86.165,958800000.0
2009-03-23 22:45:00,86.16,86.19,86.11,86.18,985600000.0
2009-03-23 23:00:00,86.16,86.22,86.15,86.215,306800000.0
2009-03-23 23:15:00,86.205,86.28,86.17,86.255,320200000.0
2009-03-23 23:30:00,86.255,86.31,86.21,86.275,888000000.0
2009-03-23 23:45:00,86.275,86.315,86.2,86.3,467400000.0
2009-03-24 00:00:00,86.305,86.32,86.17,86.205,1749200000.0
2009-03-24 00:15:00,86.2,86.235,86.16,86.17,1483000000.0
2009-03-24 00:30:00,86.175,86.2,86.155,86.17,1023400000.0
2009-03-24 00:45:00,86.17,86.235,86.155,86.185,929500000.0
2009-03-24 01:00:00,86.185,86.305,86.175,86.29,1148800000.0
2009-03-24 01:15:00,86.295,86.43,86.254,86.395,1275600000.0
2009-03-24 01:30:00,86.4,86.405,86.25,86.3,1685000000.0
2009-03-24 01:45:00,86.3,86.36,86.25,86.255,1506200000.0
2009-03-24 02:00:00,86.255,86.335,86.225,86.305,1773800000.0
2009-03-24 02:15:00,86.31,86.58,86.31,86.555,3520400000.0
2009-03-24 02:30:00,86.555,86.715,86.54,86.68,2374400000.0
2009-03-24 02:45:00,86.675,87.02,86.675,86.9,3417200000.0
2009-03-24 03:00:00,86.9,87.185,86.805,87.165,3072200000.0
2009-03-24 03:15:00,87.16,87.21,86.94,86.97,3120600000.0
2009-03-24 03:30:00,87.005,87.025,86.9,86.975,2868800000.0
2009-03-24 03:45:00,86.975,87.07,86.92,87.07,1749600000.0
2009-03-24 04:00:00,87.07,87.145,87.065,87.115,1984000000.0
2009-03-24 04:15:00,87.115,87.335,87.115,87.15,2905900000.0
2009-03-24 04:30:00,87.145,87.155,86.965,87.065,1515600000.0
2009-03-24 04:45:00,87.06,87.105,87.01,87.07,869400000.0
2009-03-24 05:00:00,87.07,87.075,86.96,86.975,1282000000.0
2009-03-24 05:15:00,86.975,87.07,86.97,87.07,1268600000.0
2009-03-24 05:30:00,87.07,87.105,86.98,87.0,831500000.0
2009-03-24 05:45:00,87.01,87.105,86.975,86.985,1299800000.0
2009-03-24 06:00:00,86.985,87.14,86.965,87.1,1848600000.0
2009-03-24 06:15:00,87.09,87.095,86.985,87.09,1523900000.0
2009-03-24 06:30:00,87.09,87.19,87.035,87.18,1764700000.0
2009-03-24 06:45:00,87.185,87.185,87.025,87.055,1793200000.0
2009-03-24 07:00:00,87.055,87.275,87.025,87.24,2022600000.0
2009-03-24 07:15:00,87.245,87.44,87.21,87.4,2136800000.0
2009-03-24 07:30:00,87.39,87.54,87.355,87.495,2578300000.0
2009-03-24 07:45:00,87.49,87.715,87.425,87.585,2900400000.0
2009-03-24 08:00:00,87.575,87.58,87.465,87.495,2202200000.0
2009-03-24 08:15:00,87.505,87.525,87.375,87.44,1789000000.0
2009-03-24 08:30:00,87.44,87.615,87.44,87.495,2704800000.0
2009-03-24 08:45:00,87.49,87.565,87.245,87.245,2795400000.0
2009-03-24 09:00:00,87.245,87.515,87.245,87.455,2950000000.0
2009-03-24 09:15:00,87.46,87.5,87.305,87.41,3323900000.0
2009-03-24 09:30:00,87.41,87.625,87.41,87.46,4544400000.0
2009-03-24 09:45:00,87.465,87.525,87.355,87.405,5416300000.0
2009-03-24 10:00:00,87.405,87.595,87.17,87.215,5828100000.0
2009-03-24 10:15:00,87.215,87.26,87.07,87.135,5229999998.0
2009-03-24 10:30:00,87.13,87.29,87.02,87.275,4919000000.0
2009-03-24 10:45:00,87.275,87.405,87.25,87.34,3629600000.0
2009-03-24 11:00:00,87.325,87.52,87.32,87.45,4384400000.0
2009-03-24 11:15:00,87.455,87.47,87.25,87.31,3913200000.0
2009-03-24 11:30:00,87.31,87.47,87.3,87.35,4338400000.0
2009-03-24 11:45:00,87.345,87.37,87.105,87.12,3613999999.0
2009-03-24 12:00:00,87.125,87.23,86.995,87.19,4982600000.0
2009-03-24 12:15:00,87.19,87.23,87.08,87.145,3527200000.0
2009-03-24 12:30:00,87.14,87.17,86.98,87.09,4466699999.0
2009-03-24 12:45:00,87.09,87.245,87.065,87.165,3337100000.0
2009-03-24 13:00:00,87.17,87.305,87.155,87.19,3455200000.0
2009-03-24 13:15:00,87.19,87.225,86.925,86.96,3789400000.0
2009-03-24 13:30:00,86.98,87.07,86.94,87.02,3055400000.0
2009-03-24 13:45:00,87.02,87.135,87.01,87.06,3582600000.0
2009-03-24 14:00:00,87.06,87.175,87.055,87.165,3761200000.0
2009-03-24 14:15:00,87.16,87.245,87.115,87.205,3088100000.0
2009-03-24 14:30:00,87.215,87.235,87.1,87.125,3180600000.0
2009-03-24 14:45:00,87.125,87.14,86.935,86.96,4141400000.0
2009-03-24 15:00:00,86.96,86.965,86.845,86.875,3801100000.0
2009-03-24 15:15:00,86.88,86.98,86.79,86.945,4722500000.0
2009-03-24 15:30:00,86.945,87.125,86.92,87.125,3752000000.0
2009-03-24 15:45:00,87.125,87.185,87.025,87.125,4608600000.0
2009-03-24 16:00:00,87.13,87.385,87.09,87.315,5098600000.0
2009-03-24 16:15:00,87.315,87.37,87.25,87.345,4412600000.0
2009-03-24 16:30:00,87.35,87.44,87.245,87.325,4207699999.0
2009-03-24 16:45:00,87.325,87.325,86.975,86.99,4698700000.0
2009-03-24 17:00:00,86.995,87.0,86.825,86.89,4311300000.0
2009-03-24 17:15:00,86.89,87.045,86.88,86.985,3836400000.0
2009-03-24 17:30:00,86.985,87.0,86.795,86.83,4394100000.0
2009-03-24 17:45:00,86.835,86.85,86.64,86.695,5400600000.0
2009-03-24 18:00:00,86.71,86.975,86.685,86.91,4800800001.0
2009-03-24 18:15:00,86.92,87.14,86.895,87.07,5170500000.0
2009-03-24 18:30:00,87.07,87.11,86.92,86.99,3581200000.0
2009-03-24 18:45:00,86.99,87.06,86.91,87.05,3095600000.0
2009-03-24 19:00:00,87.045,87.07,86.935,86.99,3612600000.0
2009-03-24 19:15:00,86.99,87.185,86.965,87.0,4150400000.0
2009-03-24 19:30:00,86.995,87.0,86.695,86.79,4394200000.0
2009-03-24 19:45:00,86.795,86.915,86.73,86.79,3476000000.0
2009-03-24 20:00:00,86.79,87.04,86.775,86.915,4411800000.0
2009-03-24 20:15:00,86.915,86.935,86.805,86.885,3962600000.0
2009-03-24 20:30:00,86.885,86.995,86.79,86.92,5187000000.0
2009-03-24 20:45:00,86.925,86.935,86.775,86.84,3907600000.0
2009-03-24 21:00:00,86.84,86.87,86.605,86.62,2601600000.0
2009-03-24 21:15:00,86.62,86.82,86.615,86.715,2460200000.0
2009-03-24 21:30:00,86.71,86.73,86.5,86.545,3272700000.0
2009-03-24 21:45:00,86.54,86.595,86.335,86.39,3391200000.0
2009-03-24 22:00:00,86.39,86.415,86.295,86.335,2353200000.0
2009-03-24 22:15:00,86.345,86.385,86.31,86.325,1679400000.0
2009-03-24 22:30:00,86.325,86.48,86.315,86.47,1226400000.0
2009-03-24 22:45:00,86.465,86.545,86.425,86.455,888200000.0
2009-03-24 23:00:00,86.445,86.52,86.31,86.37,352400000.0
2009-03-24 23:15:00,86.37,86.4,86.337,86.39,412600000.0
2009-03-24 23:30:00,86.38,86.51,86.37,86.505,433400000.0
2009-03-24 23:45:00,86.525,86.605,86.4,86.485,675200000.0
2009-03-25 00:00:00,86.485,86.605,86.47,86.555,885000000.0
2009-03-25 00:15:00,86.555,86.66,86.555,86.65,903400000.0
2009-03-25 00:30:00,86.615,86.77,86.605,86.705,2372200000.0
2009-03-25 00:45:00,86.705,86.9,86.705,86.845,3668800000.0
2009-03-25 01:00:00,86.87,86.895,86.815,86.815,1286600000.0
2009-03-25 01:15:00,86.825,86.85,86.745,86.75,2494800000.0
2009-03-25 01:30:00,86.745,86.855,86.745,86.805,2004200000.0
2009-03-25 01:45:00,86.81,86.94,86.765,86.94,2867600000.0
2009-03-25 02:00:00,86.94,86.96,86.855,86.87,3533000000.0
2009-03-25 02:15:00,86.87,86.89,86.675,86.68,3080200000.0
2009-03-25 02:30:00,86.685,86.77,86.57,86.645,2124500000.0
2009-03-25 02:45:00,86.64,86.69,86.49,86.53,2659800000.0
2009-03-25 03:00:00,86.53,86.57,86.25,86.265,3818400000.0
2009-03-25 03:15:00,86.265,86.43,86.165,86.355,2616600000.0
2009-03-25 03:30:00,86.355,86.515,86.315,86.49,2481000000.0
2009-03-25 03:45:00,86.49,86.54,86.4,86.415,1847400000.0
2009-03-25 04:00:00,86.415,86.465,86.395,86.425,1859200000.0
2009-03-25 04:15:00,86.425,86.52,86.4,86.47,1237600000.0
2009-03-25 04:30:00,86.47,86.54,86.435,86.46,1779800000.0
2009-03-25 04:45:00,86.455,86.485,86.345,86.375,2236200000.0
2009-03-25 05:00:00,86.37,86.42,86.355,86.415,1628800000.0
2009-03-25 05:15:00,86.41,86.47,86.39,86.435,1113000000.0
2009-03-25 05:30:00,86.435,86.535,86.4,86.53,1331600000.0
2009-03-25 05:45:00,86.53,86.54,86.445,86.49,1413000000.0
2009-03-25 06:00:00,86.49,86.72,86.48,86.67,2061600000.0
2009-03-25 06:15:00,86.66,86.675,86.56,86.58,1599800000.0
2009-03-25 06:30:00,86.58,86.61,86.495,86.5,1617400000.0
2009-03-25 06:45:00,86.505,86.56,86.47,86.535,839000000.0
2009-03-25 07:00:00,86.54,86.545,86.48,86.5,1011600000.0
2009-03-25 07:15:00,86.495,86.535,86.265,86.29,2634100000.0
2009-03-25 07:30:00,86.29,86.295,86.07,86.28,3209000000.0
2009-03-25 07:45:00,86.285,86.445,86.225,86.42,2439200000.0
2009-03-25 08:00:00,86.425,86.425,86.155,86.3,2688000000.0
2009-03-25 08:15:00,86.295,86.395,86.29,86.305,1469400000.0
2009-03-25 08:30:00,86.31,86.34,86.14,86.27,1870600000.0
2009-03-25 08:45:00,86.27,86.295,86.095,86.11,2623800000.0
2009-03-25 09:00:00,86.11,86.34,86.11,86.32,2410000000.0
2009-03-25 09:15:00,86.325,86.345,86.18,86.24,2735200000.0
2009-03-25 09:30:00,86.24,86.27,86.135,86.26,3418000000.0
2009-03-25 09:45:00,86.265,86.36,86.22,86.34,4413400000.0
2009-03-25 10:00:00,86.345,86.535,86.315,86.505,4304800000.0
2009-03-25 10:15:00,86.505,86.51,86.285,86.295,4514900000.0
2009-03-25 10:30:00,86.29,86.295,86.015,86.245,4630200000.0
2009-03-25 10:45:00,86.245,86.4,86.07,86.345,4625000000.0
2009-03-25 11:00:00,86.305,86.475,86.225,86.415,5119600000.0
2009-03-25 11:15:00,86.415,86.5,86.36,86.4,4783000000.0
2009-03-25 11:30:00,86.405,86.54,86.36,86.515,4259800000.0
2009-03-25 11:45:00,86.515,86.565,86.42,86.565,3248900000.0
2009-03-25 12:00:00,86.565,86.595,86.47,86.505,4263600000.0
2009-03-25 12:15:00,86.505,86.625,86.48,86.54,3631200000.0
2009-03-25 12:30:00,86.545,86.825,86.505,86.78,4865500000.0
2009-03-25 12:45:00,86.785,86.84,86.69,86.69,3798600000.0
2009-03-25 13:00:00,86.69,86.73,86.525,86.58,4763400000.0
2009-03-25 13:15:00,86.58,86.675,86.535,86.55,3644000000.0
2009-03-25 13:30:00,86.55,86.64,86.5,86.52,3486600000.0
2009-03-25 13:45:00,86.52,86.615,86.44,86.575,2648200000.0
2009-03-25 14:00:00,86.575,86.605,86.44,86.465,3353600000.0
2009-03-25 14:15:00,86.465,86.62,86.46,86.575,3789000000.0
2009-03-25 14:30:00,86.6,86.765,86.6,86.685,5709300000.0
2009-03-25 14:45:00,86.675,86.77,86.66,86.74,4035800000.0
2009-03-25 15:00:00,86.74,86.91,86.735,86.8,3947200000.0
2009-03-25 15:15:00,86.8,86.815,86.565,86.615,4993500000.0
2009-03-25 15:30:00,86.61,86.7,86.605,86.62,3303899999.0
2009-03-25 15:45:00,86.625,86.71,86.495,86.675,3720200000.0
2009-03-25 16:00:00,86.67,87.03,86.59,86.71,5716200000.0
2009-03-25 16:15:00,86.71,86.835,86.55,86.785,5372800000.0
2009-03-25 16:30:00,86.77,86.885,86.695,86.81,5317899999.0
2009-03-25 16:45:00,86.81,86.86,86.665,86.68,4957300000.0
2009-03-25 17:00:00,86.68,86.83,86.635,86.755,3817400000.0
2009-03-25 17:15:00,86.765,86.88,86.76,86.845,2742200000.0
2009-03-25 17:30:00,86.84,86.915,86.79,86.85,4102600000.0
2009-03-25 17:45:00,86.855,87.0,86.845,86.925,4046600000.0
2009-03-25 18:00:00,86.92,87.055,86.885,87.055,3249600000.0
2009-03-25 18:15:00,87.055,87.06,86.905,87.0,4549900000.0
2009-03-25 18:30:00,87.005,87.04,86.935,87.01,3310600000.0
2009-03-25 18:45:00,87.005,87.05,86.915,86.96,2357600000.0
2009-03-25 19:00:00,86.96,87.18,86.94,87.14,5382000000.0
2009-03-25 19:15:00,87.13,87.22,87.045,87.125,5572400000.0
2009-03-25 19:30:00,87.115,87.175,86.875,87.015,3829800000.0
2009-03-25 19:45:00,87.02,87.165,87.005,87.075,3881200000.0
2009-03-25 20:00:00,87.07,87.115,86.765,86.97,5423000000.0
2009-03-25 20:15:00,86.97,87.04,86.815,86.835,3563800000.0
2009-03-25 20:30:00,86.845,86.935,86.665,86.7,3334400000.0
2009-03-25 20:45:00,86.7,86.84,86.585,86.775,3726000000.0
2009-03-25 21:00:00,86.78,86.845,86.73,86.755,2020400000.0
2009-03-25 21:15:00,86.755,86.86,86.725,86.83,1944200000.0
2009-03-25 21:30:00,86.83,86.895,86.77,86.87,1911400000.0
2009-03-25 21:45:00,86.865,87.015,86.795,87.0,2212200000.0
2009-03-25 22:00:00,87.0,87.015,86.96,86.975,1177400000.0
2009-03-25 22:15:00,86.975,87.11,86.945,87.055,1595800000.0
2009-03-25 22:30:00,87.06,87.07,86.965,87.025,1033000000.0
2009-03-25 22:45:00,87.03,87.12,86.95,86.96,1677000000.0
2009-03-25 23:00:00,86.95,87.065,86.925,86.995,228600000.0
2009-03-25 23:15:00,86.985,87.12,86.955,87.085,509700000.0
2009-03-25 23:30:00,87.075,87.09,87.03,87.085,616200000.0
2009-03-25 23:45:00,87.085,87.125,87.015,87.07,513400000.0
2009-03-26 00:00:00,87.075,87.105,87.025,87.055,948800000.0
2009-03-26 00:15:00,87.06,87.09,86.95,87.0,1262900000.0
2009-03-26 00:30:00,87.0,87.01,86.93,87.0,1088000000.0
2009-03-26 00:45:00,86.995,87.035,86.905,86.945,1212400000.0
2009-03-26 01:00:00,86.945,87.125,86.93,87.055,914500000.0
2009-03-26 01:15:00,87.05,87.08,87.02,87.065,614000000.0
2009-03-26 01:30:00,87.07,87.23,87.06,87.16,1872500000.0
2009-03-26 01:45:00,87.16,87.165,86.925,87.115,2559400000.0
2009-03-26 02:00:00,87.135,87.26,87.08,87.24,2484600000.0
2009-03-26 02:15:00,87.23,87.36,87.205,87.26,2720400000.0
2009-03-26 02:30:00,87.265,87.38,87.19,87.23,2066200000.0
2009-03-26 02:45:00,87.23,87.275,87.175,87.225,2425400000.0
2009-03-26 03:00:00,87.225,87.315,87.215,87.3,1974200000.0
2009-03-26 03:15:00,87.305,87.35,87.27,87.335,1592400000.0
2009-03-26 03:30:00,87.335,87.335,87.225,87.23,1506600000.0
2009-03-26 03:45:00,87.235,87.32,87.205,87.22,1842600000.0
2009-03-26 04:00:00,87.22,87.29,87.17,87.27,2004300000.0
2009-03-26 04:15:00,87.27,87.28,87.13,87.135,1935000000.0
2009-03-26 04:30:00,87.135,87.145,86.96,86.965,2461000000.0
2009-03-26 04:45:00,86.98,87.04,86.955,87.01,2181000000.0
2009-03-26 05:00:00,86.995,87.0,86.865,86.88,1665200000.0
2009-03-26 05:15:00,86.875,86.995,86.825,86.94,2286200000.0
2009-03-26 05:30:00,86.94,87.12,86.94,87.075,1264400000.0
2009-03-26 05:45:00,87.08,87.115,87.015,87.085,1395000000.0
2009-03-26 06:00:00,87.085,87.09,86.985,87.075,1610200000.0
2009-03-26 06:15:00,87.065,87.1,87.045,87.09,865800000.0
2009-03-26 06:30:00,87.095,87.115,86.975,87.025,635000000.0
2009-03-26 06:45:00,87.008,87.115,87.0,87.02,1189200000.0
2009-03-26 07:00:00,87.025,87.06,86.995,87.055,1888600000.0
2009-03-26 07:15:00,87.06,87.095,87.055,87.075,1257800000.0
2009-03-26 07:30:00,87.085,87.105,87.03,87.07,2774400000.0
2009-03-26 07:45:00,87.065,87.185,87.05,87.17,2302400000.0
2009-03-26 08:00:00,87.18,87.24,87.12,87.205,3405200000.0
2009-03-26 08:15:00,87.205,87.23,87.085,87.12,1450600000.0
2009-03-26 08:30:00,87.12,87.145,87.05,87.075,1576600000.0
2009-03-26 08:45:00,87.075,87.285,87.075,87.275,2595600000.0
2009-03-26 09:00:00,87.275,87.37,87.16,87.28,4065800000.0
2009-03-26 09:15:00,87.275,87.42,87.23,87.345,4001200000.0
2009-03-26 09:30:00,87.345,87.52,87.315,87.395,4537200000.0
2009-03-26 09:45:00,87.395,87.495,87.355,87.36,3161400000.0
2009-03-26 10:00:00,87.36,87.415,87.175,87.26,3917400000.0
2009-03-26 10:15:00,87.26,87.395,87.245,87.35,2563200000.0
2009-03-26 10:30:00,87.35,87.41,87.28,87.41,3412600000.0
2009-03-26 10:45:00,87.41,87.58,87.375,87.545,3765399999.0
2009-03-26 11:00:00,87.545,87.585,87.445,87.445,4203500000.0
2009-03-26 11:15:00,87.445,87.535,87.31,87.34,4798300000.0
2009-03-26 11:30:00,87.34,87.425,87.23,87.235,4519500000.0
2009-03-26 11:45:00,87.235,87.235,87.11,87.115,4726400000.0
2009-03-26 12:00:00,87.125,87.215,87.105,87.125,4064400000.0
2009-03-26 12:15:00,87.125,87.205,87.075,87.185,2900600000.0
2009-03-26 12:30:00,87.185,87.225,87.11,87.21,3521700000.0
2009-03-26 12:45:00,87.22,87.48,87.185,87.44,3309000000.0
2009-03-26 13:00:00,87.44,87.49,87.355,87.385,3801400000.0
2009-03-26 13:15:00,87.39,87.45,87.32,87.345,3079000000.0
2009-03-26 13:30:00,87.35,87.36,87.26,87.335,3610500000.0
2009-03-26 13:45:00,87.335,87.435,87.32,87.395,3557000000.0
2009-03-26 14:00:00,87.395,87.49,87.37,87.46,3499800000.0
2009-03-26 14:15:00,87.46,87.56,87.395,87.46,3671000000.0
2009-03-26 14:30:00,87.455,87.535,87.32,87.5,3151800000.0
2009-03-26 14:45:00,87.5,87.585,87.435,87.45,4285200000.0
2009-03-26 15:00:00,87.45,87.52,87.385,87.52,3720200000.0
2009-03-26 15:15:00,87.515,87.535,87.435,87.47,3863300001.0
2009-03-26 15:30:00,87.475,87.555,87.39,87.555,3582700000.0
2009-03-26 15:45:00,87.56,87.605,87.265,87.395,5601699999.0
2009-03-26 16:00:00,87.4,87.6,87.365,87.435,5559900000.0
2009-03-26 16:15:00,87.435,87.515,87.22,87.49,5672100000.0
2009-03-26 16:30:00,87.49,87.59,87.3,87.51,4662199999.0
2009-03-26 16:45:00,87.515,87.535,87.29,87.35,4088200000.0
2009-03-26 17:00:00,87.35,87.545,87.33,87.475,3384600000.0
2009-03-26 17:15:00,87.475,87.53,87.445,87.46,3321000000.0
2009-03-26 17:30:00,87.46,87.585,87.42,87.51,3296000000.0
2009-03-26 17:45:00,87.515,87.525,87.35,87.35,3070999999.0
2009-03-26 18:00:00,87.355,87.385,87.285,87.345,3537600000.0
2009-03-26 18:15:00,87.345,87.425,87.28,87.295,3111000000.0
2009-03-26 18:30:00,87.29,87.43,87.23,87.385,3895799999.0
2009-03-26 18:45:00,87.385,87.405,87.175,87.255,5035800000.0
2009-03-26 19:00:00,87.255,87.47,87.24,87.405,3299000000.0
2009-03-26 19:15:00,87.4,87.615,87.4,87.485,2557700000.0
2009-03-26 19:30:00,87.48,87.53,87.32,87.38,3510000000.0
2009-03-26 19:45:00,87.38,87.41,87.23,87.295,3035800000.0
2009-03-26 20:00:00,87.295,87.46,87.295,87.445,3384000000.0
2009-03-26 20:15:00,87.435,87.465,87.345,87.38,2506800000.0
2009-03-26 20:30:00,87.38,87.395,87.315,87.37,2696400000.0
2009-03-26 20:45:00,87.36,87.465,87.295,87.32,4229800000.0
2009-03-26 21:00:00,87.32,87.37,87.3,87.355,2065800000.0
2009-03-26 21:15:00,87.35,87.475,87.3,87.425,1582000000.0
2009-03-26 21:30:00,87.43,87.5,87.385,87.445,1859800000.0
2009-03-26 21:45:00,87.455,87.59,87.45,87.5,2182800000.0
2009-03-26 22:00:00,87.5,87.55,87.415,87.5,2066600000.0
2009-03-26 22:15:00,87.5,87.625,87.495,87.6,1941000000.0
2009-03-26 22:30:00,87.6,87.625,87.55,87.59,2054000000.0
2009-03-26 22:45:00,87.59,87.68,87.545,87.565,1964800000.0
2009-03-26 23:00:00,87.545,87.65,87.545,87.615,535600000.0
2009-03-26 23:15:00,87.625,87.665,87.55,87.55,489000000.0
2009-03-26 23:30:00,87.555,87.59,87.493,87.565,509000000.0
2009-03-26 23:45:00,87.57,87.675,87.565,87.64,489800000.0
2009-03-27 00:00:00,87.64,87.655,87.555,87.58,498800000.0
2009-03-27 00:15:00,87.58,87.585,87.505,87.565,781600000.0
2009-03-27 00:30:00,87.565,87.665,87.555,87.645,408300000.0
2009-03-27 00:45:00,87.64,87.725,87.58,87.65,661400000.0
2009-03-27 01:00:00,87.64,87.68,87.587,87.595,1068800000.0
2009-03-27 01:15:00,87.605,87.61,87.525,87.565,1219800000.0
2009-03-27 01:30:00,87.565,87.59,87.485,87.565,858600000.0
2009-03-27 01:45:00,87.56,87.57,87.44,87.55,1319000000.0
2009-03-27 02:00:00,87.545,87.55,87.36,87.385,1307000000.0
2009-03-27 02:15:00,87.385,87.475,87.315,87.435,1336800000.0
2009-03-27 02:30:00,87.43,87.675,87.43,87.545,1389800000.0
2009-03-27 02:45:00,87.545,87.7,87.32,87.58,2895200000.0
2009-03-27 03:00:00,87.585,87.7,87.53,87.625,2628000000.0
2009-03-27 03:15:00,87.625,87.705,87.585,87.7,3698200000.0
2009-03-27 03:30:00,87.695,87.73,87.47,87.485,2132600000.0
2009-03-27 03:45:00,87.48,87.52,87.43,87.475,1092000000.0
2009-03-27 04:00:00,87.46,87.53,87.435,87.455,1296400000.0
2009-03-27 04:15:00,87.455,87.475,87.38,87.435,1657400000.0
2009-03-27 04:30:00,87.43,87.49,87.36,87.475,1460200000.0
2009-03-27 04:45:00,87.475,87.515,87.4,87.435,1207600000.0
2009-03-27 05:00:00,87.43,87.545,87.375,87.53,2220700000.0
2009-03-27 05:15:00,87.525,87.525,87.395,87.405,1564000000.0
2009-03-27 05:30:00,87.405,87.49,87.395,87.475,1693800000.0
2009-03-27 05:45:00,87.47,87.5,87.41,87.49,1793000000.0
2009-03-27 06:00:00,87.47,87.495,87.415,87.485,1257800000.0
2009-03-27 06:15:00,87.485,87.52,87.44,87.485,1154800000.0
2009-03-27 06:30:00,87.49,87.495,87.425,87.435,755200000.0
2009-03-27 06:45:00,87.445,87.495,87.435,87.465,1129200000.0
2009-03-27 07:00:00,87.465,87.51,87.445,87.445,1289900000.0
2009-03-27 07:15:00,87.445,87.56,87.445,87.515,860400000.0
2009-03-27 07:30:00,87.52,87.555,87.475,87.495,1758400000.0
2009-03-27 07:45:00,87.495,87.51,87.4,87.44,1759400000.0
2009-03-27 08:00:00,87.44,87.505,87.265,87.42,2555400000.0
2009-03-27 08:15:00,87.42,87.43,87.255,87.285,2325000000.0
2009-03-27 08:30:00,87.28,87.3,86.945,86.995,3298400000.0
2009-03-27 08:45:00,87.015,87.045,86.915,87.015,3123600000.0
2009-03-27 09:00:00,87.02,87.13,87.01,87.12,1813400000.0
2009-03-27 09:15:00,87.125,87.135,86.85,86.9,2440600000.0
2009-03-27 09:30:00,86.9,87.03,86.845,86.915,3803000000.0
2009-03-27 09:45:00,86.915,86.965,86.8,86.86,3507600001.0
2009-03-27 10:00:00,86.86,86.92,86.82,86.885,3641200001.0
2009-03-27 10:15:00,86.885,86.91,86.81,86.85,3784400001.0
2009-03-27 10:30:00,86.85,86.97,86.84,86.93,3490200000.0
2009-03-27 10:45:00,86.93,87.005,86.9,86.955,2528800000.0
2009-03-27 11:00:00,86.96,86.96,86.835,86.935,3544800000.0
2009-03-27 11:15:00,86.935,86.935,86.725,86.845,4460200002.0
2009-03-27 11:30:00,86.85,86.85,86.615,86.685,4037900000.0
2009-03-27 11:45:00,86.685,86.73,86.62,86.625,4352800000.0
2009-03-27 12:00:00,86.625,86.67,85.95,85.95,5094900000.0
2009-03-27 12:15:00,85.935,86.3,85.83,86.17,7299399999.0
2009-03-27 12:30:00,86.16,86.36,86.155,86.23,5437800000.0
2009-03-27 12:45:00,86.225,86.28,86.04,86.13,5420800000.0
2009-03-27 13:00:00,86.135,86.24,86.06,86.095,5076999999.0
2009-03-27 13:15:00,86.1,86.12,85.995,86.04,5192600008.0
2009-03-27 13:30:00,86.04,86.06,85.57,85.66,5851999999.0
2009-03-27 13:45:00,85.665,85.74,85.07,85.24,7508200000.0
2009-03-27 14:00:00,85.235,85.46,85.21,85.385,5848400000.0
2009-03-27 14:15:00,85.385,85.51,85.28,85.375,5226600000.0
2009-03-27 14:30:00,85.38,85.645,85.375,85.56,4681300000.0
2009-03-27 14:45:00,85.56,85.785,85.55,85.75,4299400000.0
2009-03-27 15:00:00,85.75,85.835,85.4,85.515,4858600000.0
2009-03-27 15:15:00,85.515,85.6,85.48,85.555,4807200000.0
2009-03-27 15:30:00,85.56,85.635,85.43,85.445,4926600000.0
2009-03-27 15:45:00,85.445,85.505,85.41,85.455,4086200000.0
2009-03-27 16:00:00,85.45,85.545,85.375,85.515,5400300000.0
2009-03-27 16:15:00,85.52,85.685,85.405,85.675,5989800002.0
2009-03-27 16:30:00,85.675,85.68,85.515,85.595,3881600000.0
2009-03-27 16:45:00,85.595,85.715,85.59,85.69,3746800000.0
2009-03-27 17:00:00,85.69,85.7,85.56,85.62,2602000000.0
2009-03-27 17:15:00,85.615,85.81,85.565,85.745,3701000000.0
2009-03-27 17:30:00,85.74,85.745,85.605,85.745,3109800000.0
2009-03-27 17:45:00,85.75,85.865,85.65,85.675,3863600000.0
2009-03-27 18:00:00,85.685,85.87,85.67,85.77,4008600000.0
2009-03-27 18:15:00,85.77,85.82,85.57,85.605,3824600000.0
2009-03-27 18:30:00,85.605,85.69,85.565,85.66,4464400000.0
2009-03-27 18:45:00,85.66,85.72,85.595,85.595,3347000000.0
2009-03-27 19:00:00,85.6,85.69,85.57,85.605,2701800000.0
2009-03-27 19:15:00,85.605,85.7,85.595,85.695,2172800000.0
2009-03-27 19:30:00,85.695,85.81,85.6,85.705,3007600000.0
2009-03-27 19:45:00,85.705,85.745,85.635,85.68,2948600000.0
2009-03-27 20:00:00,85.675,85.725,85.605,85.72,3701400000.0
2009-03-27 20:15:00,85.72,85.895,85.69,85.86,2262400000.0
2009-03-27 20:30:00,85.86,85.9,85.79,85.815,2648600000.0
2009-03-27 20:45:00,85.82,85.83,85.72,85.805,2220600000.0
2009-03-27 21:00:00,85.805,85.835,85.7,85.7,1326600000.0
2009-03-27 21:15:00,85.695,85.72,85.675,85.685,818800000.0
2009-03-27 21:30:00,85.68,85.68,85.605,85.615,1481800000.0
2009-03-27 21:45:00,85.62,85.63,85.58,85.62,1406600000.0
2009-03-27 22:00:00,85.625,85.655,85.555,85.555,848800000.0
2009-03-27 22:15:00,85.555,85.59,85.46,85.485,835200000.0
2009-03-27 22:30:00,85.49,85.57,85.46,85.555,741600000.0
2009-03-27 22:45:00,85.555,85.57,85.49,85.505,1085200000.0
2009-03-29 23:00:00,85.412,85.462,85.19,85.32,344000000.0
2009-03-29 23:15:00,85.32,85.34,85.175,85.19,238400000.0
2009-03-29 23:30:00,85.295,85.45,85.23,85.27,422000000.0
2009-03-29 23:45:00,85.27,85.29,85.22,85.27,467800000.0
2009-03-30 00:00:00,85.295,85.48,85.245,85.42,890200000.0
2009-03-30 00:15:00,85.43,85.57,85.415,85.56,1078200000.0
2009-03-30 00:30:00,85.555,85.79,85.54,85.74,2163200000.0
2009-03-30 00:45:00,85.74,85.78,85.625,85.685,1696200000.0
2009-03-30 01:00:00,85.69,85.72,85.63,85.65,782000000.0
2009-03-30 01:15:00,85.64,85.665,85.585,85.605,805800000.0
2009-03-30 01:30:00,85.6,85.645,85.49,85.57,2293400000.0
2009-03-30 01:45:00,85.575,85.67,85.57,85.62,1692800000.0
2009-03-30 02:00:00,85.615,85.69,85.555,85.645,1849000000.0
2009-03-30 02:15:00,85.65,85.815,85.63,85.8,2341400000.0
2009-03-30 02:30:00,85.8,85.88,85.755,85.76,2998200000.0
2009-03-30 02:45:00,85.76,85.78,85.615,85.64,3440200000.0
2009-03-30 03:00:00,85.64,85.66,85.575,85.615,2693000000.0
2009-03-30 03:15:00,85.62,85.645,85.52,85.535,2114800000.0
2009-03-30 03:30:00,85.54,85.545,85.395,85.475,2526200000.0
2009-03-30 03:45:00,85.48,85.53,85.435,85.47,1181000000.0
2009-03-30 04:00:00,85.47,85.51,85.33,85.435,2800800000.0
2009-03-30 04:15:00,85.425,85.445,85.255,85.28,1591800000.0
2009-03-30 04:30:00,85.28,85.36,85.25,85.275,2096400000.0
2009-03-30 04:45:00,85.275,85.325,85.22,85.25,1471400000.0
2009-03-30 05:00:00,85.25,85.335,85.25,85.265,854400000.0
2009-03-30 05:15:00,85.265,85.265,85.2,85.265,1272800000.0
2009-03-30 05:30:00,85.255,85.28,85.155,85.2,1472800000.0
2009-03-30 05:45:00,85.2,85.365,85.195,85.33,2791800000.0
2009-03-30 06:00:00,85.34,85.345,84.855,84.94,4850300000.0
2009-03-30 06:15:00,84.94,84.995,84.485,84.59,4369200000.0
2009-03-30 06:30:00,84.59,84.875,84.525,84.865,3836200000.0
2009-03-30 06:45:00,84.865,84.945,84.72,84.74,2494200000.0
2009-03-30 07:00:00,84.735,84.85,84.6,84.83,3410200000.0
2009-03-30 07:15:00,84.83,84.86,84.45,84.565,4158600000.0
2009-03-30 07:30:00,84.565,84.725,84.555,84.575,4464200000.0
2009-03-30 07:45:00,84.585,84.615,84.385,84.495,4135200000.0
2009-03-30 08:00:00,84.5,84.68,84.255,84.3,3915800000.0
2009-03-30 08:15:00,84.295,84.555,84.085,84.315,4732600000.0
2009-03-30 08:30:00,84.305,84.4,84.265,84.365,3168600000.0
2009-03-30 08:45:00,84.375,84.41,84.12,84.28,4727199999.0
2009-03-30 09:00:00,84.28,84.29,83.835,83.86,5220300000.0
2009-03-30 09:15:00,83.855,83.915,83.55,83.715,6328100000.0
2009-03-30 09:30:00,83.73,83.805,83.375,83.415,5928000000.0
2009-03-30 09:45:00,83.415,83.645,83.415,83.595,5351400001.0
2009-03-30 10:00:00,83.595,83.79,83.56,83.745,4577000000.0
2009-03-30 10:15:00,83.75,83.895,83.67,83.875,5072400000.0
2009-03-30 10:30:00,83.875,83.965,83.79,83.88,5023000000.0
2009-03-30 10:45:00,83.885,83.97,83.825,83.955,4648400000.0
2009-03-30 11:00:00,83.955,84.1,83.935,84.08,5277600000.0
2009-03-30 11:15:00,84.08,84.13,84.02,84.045,5560200000.0
2009-03-30 11:30:00,84.055,84.1,84.005,84.05,4928400000.0
2009-03-30 11:45:00,84.05,84.125,83.905,83.96,4003600000.0
2009-03-30 12:00:00,83.965,84.015,83.915,83.98,4030800001.0
2009-03-30 12:15:00,83.985,83.99,83.865,83.905,3899200000.0
2009-03-30 12:30:00,83.9,84.065,83.85,84.06,4488000000.0
2009-03-30 12:45:00,84.06,84.11,83.91,84.065,4375500000.0
2009-03-30 13:00:00,84.065,84.12,84.03,84.095,3584400000.0
2009-03-30 13:15:00,84.095,84.21,84.03,84.18,4108200000.0
2009-03-30 13:30:00,84.18,84.275,84.15,84.165,3851200000.0
2009-03-30 13:45:00,84.19,84.275,84.14,84.19,2833600000.0
2009-03-30 14:00:00,84.19,84.42,84.19,84.37,4040000000.0
2009-03-30 14:15:00,84.37,84.48,84.355,84.46,4606000000.0
2009-03-30 14:30:00,84.465,84.535,84.42,84.445,3584000000.0
2009-03-30 14:45:00,84.44,84.455,84.315,84.315,3959400000.0
2009-03-30 15:00:00,84.315,84.345,84.24,84.27,2271400000.0
2009-03-30 15:15:00,84.265,84.285,84.045,84.205,3510800000.0
2009-03-30 15:30:00,84.195,84.21,83.94,83.94,3910900000.0
2009-03-30 15:45:00,83.935,84.18,83.905,84.035,4583000000.0
2009-03-30 16:00:00,84.04,84.075,83.875,83.995,3574000000.0
2009-03-30 16:15:00,83.995,84.06,83.91,83.985,4223000000.0
2009-03-30 16:30:00,83.98,84.095,83.86,84.03,4550000000.0
2009-03-30 16:45:00,84.03,84.185,83.95,84.125,3768100000.0
2009-03-30 17:00:00,84.115,84.13,83.99,84.065,3305500000.0
2009-03-30 17:15:00,84.075,84.37,84.045,84.215,4175000000.0
2009-03-30 17:30:00,84.205,84.255,84.045,84.205,4311800000.0
2009-03-30 17:45:00,84.205,84.505,84.185,84.47,5029000001.0
2009-03-30 18:00:00,84.475,84.57,84.34,84.36,5152100000.0
2009-03-30 18:15:00,84.345,84.52,84.345,84.475,4590200000.0
2009-03-30 18:30:00,84.475,84.6,84.38,84.6,2329800000.0
2009-03-30 18:45:00,84.6,84.605,84.505,84.59,2301800000.0
2009-03-30 19:00:00,84.59,84.605,84.475,84.59,2158800000.0
2009-03-30 19:15:00,84.59,84.625,84.52,84.575,2051600000.0
2009-03-30 19:30:00,84.57,84.605,84.43,84.43,2746800000.0
2009-03-30 19:45:00,84.43,84.44,84.24,84.295,2920400000.0
2009-03-30 20:00:00,84.295,84.38,84.22,84.24,3770600000.0
2009-03-30 20:15:00,84.245,84.3,84.22,84.255,2167800000.0
2009-03-30 20:30:00,84.25,84.315,84.205,84.28,1894600000.0
2009-03-30 20:45:00,84.28,84.43,84.255,84.365,2972400000.0
2009-03-30 21:00:00,84.365,84.635,84.345,84.635,3341400000.0
2009-03-30 21:15:00,84.635,84.655,84.475,84.515,2901200000.0
2009-03-30 21:30:00,84.515,84.575,84.44,84.495,2354400000.0
2009-03-30 21:45:00,84.495,84.66,84.49,84.645,2442200000.0
2009-03-30 22:00:00,84.645,84.645,84.595,84.63,1036800000.0
2009-03-30 22:15:00,84.615,84.645,84.55,84.57,1854200000.0
2009-03-30 22:30:00,84.57,84.605,84.525,84.6,875600000.0
2009-03-30 22:45:00,84.6,84.675,84.6,84.655,708300000.0
2009-03-30 23:00:00,84.65,84.7,84.645,84.68,411200000.0
2009-03-30 23:15:00,84.68,84.76,84.655,84.735,627800000.0
2009-03-30 23:30:00,84.74,84.79,84.685,84.71,972700000.0
2009-03-30 23:45:00,84.71,84.83,84.67,84.805,1284200000.0
2009-03-31 00:00:00,84.805,85.005,84.715,84.72,2974400000.0
2009-03-31 00:15:00,84.72,84.72,84.625,84.64,1174000000.0
2009-03-31 00:30:00,84.64,84.72,84.555,84.72,1000400000.0
2009-03-31 00:45:00,84.72,84.72,84.596,84.645,1097000000.0
2009-03-31 01:00:00,84.645,84.65,84.544,84.58,1536100000.0
2009-03-31 01:15:00,84.57,84.615,84.49,84.56,1141000000.0
2009-03-31 01:30:00,84.545,84.64,84.505,84.62,917800000.0
2009-03-31 01:45:00,84.625,84.7,84.575,84.635,1732800000.0
2009-03-31 02:00:00,84.625,84.89,84.595,84.89,2229000000.0
2009-03-31 02:15:00,84.895,84.92,84.835,84.905,1456600000.0
2009-03-31 02:30:00,84.9,85.145,84.885,85.095,3107800000.0
2009-03-31 02:45:00,85.115,85.525,85.055,85.28,5340800000.0
2009-03-31 03:00:00,85.29,85.61,85.275,85.32,3882200000.0
2009-03-31 03:15:00,85.315,85.365,85.21,85.22,3204600000.0
2009-03-31 03:30:00,85.225,85.45,85.225,85.45,2298200000.0
2009-03-31 03:45:00,85.445,85.64,85.345,85.575,2851200000.0
2009-03-31 04:00:00,85.575,85.6,85.43,85.59,2831400000.0
2009-03-31 04:15:00,85.59,85.645,85.48,85.58,2103600000.0
2009-03-31 04:30:00,85.575,85.675,85.54,85.59,1710600000.0
2009-03-31 04:45:00,85.58,85.59,85.515,85.59,1063000000.0
2009-03-31 05:00:00,85.58,85.595,85.45,85.51,1322600000.0
2009-03-31 05:15:00,85.51,85.725,85.49,85.66,1505600000.0
2009-03-31 05:30:00,85.665,85.99,85.655,85.935,2928600000.0
2009-03-31 05:45:00,85.945,86.01,85.78,85.83,2370200000.0
2009-03-31 06:00:00,85.845,85.845,85.685,85.705,2274000000.0
2009-03-31 06:15:00,85.705,85.725,85.465,85.525,2816600000.0
2009-03-31 06:30:00,85.53,85.63,85.525,85.595,1848400000.0
2009-03-31 06:45:00,85.6,85.73,85.585,85.655,1298800000.0
2009-03-31 07:00:00,85.65,85.665,85.58,85.615,1702000000.0
2009-03-31 07:15:00,85.615,85.64,85.51,85.625,1967400000.0
2009-03-31 07:30:00,85.63,85.64,85.48,85.505,1857100000.0
2009-03-31 07:45:00,85.505,85.505,85.255,85.405,3866900000.0
2009-03-31 08:00:00,85.41,85.66,85.385,85.61,3762600000.0
2009-03-31 08:15:00,85.615,85.87,85.595,85.725,3698600000.0
2009-03-31 08:30:00,85.72,85.99,85.67,85.825,5963600000.0
2009-03-31 08:45:00,85.82,85.85,85.665,85.705,4638000000.0
2009-03-31 09:00:00,85.7,85.75,85.48,85.68,5511400000.0
2009-03-31 09:15:00,85.68,85.71,85.595,85.635,4466600000.0
2009-03-31 09:30:00,85.64,85.755,85.535,85.725,4747400000.0
2009-03-31 09:45:00,85.72,86.035,85.715,86.005,5417800000.0
2009-03-31 10:00:00,86.01,86.335,85.98,86.105,4571200000.0
2009-03-31 10:15:00,86.105,86.11,85.905,86.03,3736200000.0
2009-03-31 10:30:00,86.035,86.115,85.98,85.99,2964400001.0
2009-03-31 10:45:00,85.99,86.035,85.92,86.0,1985000000.0
2009-03-31 11:00:00,86.005,86.045,85.905,85.975,3910800000.0
2009-03-31 11:15:00,85.985,86.195,85.955,86.135,3618800000.0
2009-03-31 11:30:00,86.135,86.33,86.08,86.24,3318000000.0
2009-03-31 11:45:00,86.235,86.355,86.22,86.225,2317400000.0
2009-03-31 12:00:00,86.23,86.325,86.14,86.28,2257800000.0
2009-03-31 12:15:00,86.28,86.34,86.22,86.27,2307400000.0
2009-03-31 12:30:00,86.275,86.425,86.24,86.38,2425200000.0
2009-03-31 12:45:00,86.38,86.5,86.35,86.425,2653200000.0
2009-03-31 13:00:00,86.425,86.67,86.38,86.66,2427400000.0
2009-03-31 13:15:00,86.66,86.67,86.47,86.47,2474200000.0
2009-03-31 13:30:00,86.475,86.475,86.32,86.41,2260000000.0
2009-03-31 13:45:00,86.41,86.505,86.35,86.36,2462300000.0
2009-03-31 14:00:00,86.37,86.61,86.36,86.555,4218600000.0
2009-03-31 14:15:00,86.555,86.62,86.51,86.56,3671000000.0
2009-03-31 14:30:00,86.56,86.69,86.5,86.64,3073400000.0
2009-03-31 14:45:00,86.64,86.68,86.58,86.615,3291000000.0
2009-03-31 15:00:00,86.605,86.64,86.34,86.525,3476300000.0
2009-03-31 15:15:00,86.525,86.595,86.43,86.49,2672000000.0
2009-03-31 15:30:00,86.495,86.55,86.365,86.38,2501400000.0
2009-03-31 15:45:00,86.38,86.48,86.335,86.385,3347000000.0
2009-03-31 16:00:00,86.38,86.455,86.335,86.39,3416200001.0
2009-03-31 16:15:00,86.385,86.575,86.38,86.56,3125400000.0
2009-03-31 16:30:00,86.56,86.72,86.53,86.7,3275000000.0
2009-03-31 16:45:00,86.7,86.88,86.47,86.855,4441100000.0
2009-03-31 17:00:00,86.845,87.055,86.585,87.01,5688200000.0
2009-03-31 17:15:00,87.01,87.08,86.875,87.055,4635800000.0
2009-03-31 17:30:00,87.055,87.2,87.025,87.13,3557800000.0
2009-03-31 17:45:00,87.135,87.165,86.945,86.995,3712400000.0
2009-03-31 18:00:00,86.99,87.045,86.775,86.945,4408300000.0
2009-03-31 18:15:00,86.94,86.975,86.775,86.81,2705200000.0
2009-03-31 18:30:00,86.81,86.945,86.76,86.86,2175800000.0
2009-03-31 18:45:00,86.865,86.93,86.825,86.875,3052200000.0
2009-03-31 19:00:00,86.875,86.94,86.76,86.9,2973900000.0
2009-03-31 19:15:00,86.9,86.915,86.81,86.865,1790800000.0
2009-03-31 19:30:00,86.865,86.975,86.785,86.8,1787800000.0
2009-03-31 19:45:00,86.795,86.84,86.735,86.755,2079000000.0
2009-03-31 20:00:00,86.755,86.885,86.74,86.865,1803400000.0
2009-03-31 20:15:00,86.865,86.95,86.86,86.9,2012200000.0
2009-03-31 20:30:00,86.9,87.0,86.87,86.955,1996400000.0
2009-03-31 20:45:00,86.95,86.99,86.9,86.94,2010000000.0
2009-03-31 21:00:00,86.95,86.985,86.885,86.935,1519000000.0
2009-03-31 21:15:00,86.945,87.135,86.925,87.135,1544600000.0
2009-03-31 21:30:00,87.135,87.18,86.94,87.175,2270000000.0
2009-03-31 21:45:00,87.17,87.175,86.86,86.94,2897000000.0
2009-03-31 22:00:00,86.94,87.02,86.835,86.88,1868800000.0
2009-03-31 22:15:00,86.88,86.88,86.795,86.81,931500000.0
2009-03-31 22:30:00,86.8,86.88,86.8,86.81,880800000.0
2009-03-31 22:45:00,86.805,86.915,86.79,86.82,1100600000.0
2009-03-31 23:00:00,86.81,86.86,86.62,86.665,801800000.0
2009-03-31 23:15:00,86.665,86.76,86.66,86.715,1013400000.0
2009-03-31 23:30:00,86.72,86.765,86.64,86.68,1050200000.0
2009-03-31 23:45:00,86.685,86.795,86.67,86.79,1193800000.0
2009-04-01 00:00:00,86.795,86.91,86.795,86.86,1228800000.0
2009-04-01 00:15:00,86.86,86.965,86.835,86.955,1246600000.0
2009-04-01 00:30:00,86.955,87.06,86.92,86.935,1150800000.0
2009-04-01 00:45:00,86.925,87.025,86.895,86.9,931200000.0
2009-04-01 01:00:00,86.905,86.915,86.82,86.825,904800000.0
2009-04-01 01:15:00,86.825,86.99,86.8,86.955,1617200000.0
2009-04-01 01:30:00,86.96,87.02,86.875,86.875,1318600000.0
2009-04-01 01:45:00,86.875,87.335,86.875,87.19,2921600000.0
2009-04-01 02:00:00,87.175,87.19,86.15,86.445,5404000000.0
2009-04-01 02:15:00,86.435,86.63,86.285,86.505,3308600000.0
2009-04-01 02:30:00,86.5,86.7,86.395,86.685,2312200000.0
2009-04-01 02:45:00,86.69,86.755,86.245,86.405,3724000000.0
2009-04-01 03:00:00,86.4,86.565,86.39,86.51,2878200000.0
2009-04-01 03:15:00,86.515,86.89,86.47,86.85,3413800000.0
2009-04-01 03:30:00,86.845,86.87,86.65,86.76,2028400000.0
2009-04-01 03:45:00,86.755,86.855,86.64,86.68,2278600000.0
2009-04-01 04:00:00,86.67,86.67,86.535,86.595,2488600000.0
2009-04-01 04:15:00,86.59,86.6,86.435,86.525,1951600000.0
2009-04-01 04:30:00,86.525,86.58,86.375,86.49,1596600000.0
2009-04-01 04:45:00,86.495,86.55,86.46,86.49,814400000.0
2009-04-01 05:00:00,86.49,86.54,86.43,86.475,986800000.0
2009-04-01 05:15:00,86.475,86.485,86.391,86.405,678600000.0
2009-04-01 05:30:00,86.405,86.475,86.2,86.255,1990800000.0
2009-04-01 05:45:00,86.255,86.405,86.235,86.335,2705600000.0
2009-04-01 06:00:00,86.33,86.345,86.125,86.27,3288600000.0
2009-04-01 06:15:00,86.27,86.27,86.095,86.15,1724400000.0
2009-04-01 06:30:00,86.15,86.25,86.14,86.245,1742600000.0
2009-04-01 06:45:00,86.245,86.285,86.165,86.195,1594200000.0
2009-04-01 07:00:00,86.2,86.24,86.08,86.175,2044600000.0
2009-04-01 07:15:00,86.17,86.37,86.105,86.3,2399400000.0
2009-04-01 07:30:00,86.295,86.3,86.215,86.255,1498200000.0
2009-04-01 07:45:00,86.25,86.325,86.21,86.28,1431600000.0
2009-04-01 08:00:00,86.28,86.37,86.19,86.275,2953600000.0
2009-04-01 08:15:00,86.285,86.42,86.275,86.385,2445000000.0
2009-04-01 08:30:00,86.38,86.535,86.34,86.525,3152100000.0
2009-04-01 08:45:00,86.525,86.535,86.35,86.4,3327200000.0
2009-04-01 09:00:00,86.405,86.5,86.245,86.295,4650000000.0
2009-04-01 09:15:00,86.295,86.315,86.125,86.155,4104600000.0
2009-04-01 09:30:00,86.15,86.23,86.095,86.19,3360900000.0
2009-04-01 09:45:00,86.185,86.22,86.01,86.13,4218000000.0
2009-04-01 10:00:00,86.13,86.185,86.045,86.15,3756200000.0
2009-04-01 10:15:00,86.155,86.39,86.115,86.29,4084600000.0
2009-04-01 10:30:00,86.3,86.445,86.285,86.375,4184600000.0
2009-04-01 10:45:00,86.385,86.44,86.255,86.41,4207799998.0
2009-04-01 11:00:00,86.41,86.535,86.32,86.45,4271400000.0
2009-04-01 11:15:00,86.455,86.475,86.34,86.37,3538400000.0
2009-04-01 11:30:00,86.36,86.455,86.325,86.415,4124800001.0
2009-04-01 11:45:00,86.415,86.69,86.415,86.67,3923000000.0
2009-04-01 12:00:00,86.67,86.67,86.585,86.59,4248800000.0
2009-04-01 12:15:00,86.59,86.655,86.54,86.605,3602400000.0
2009-04-01 12:30:00,86.605,86.715,86.595,86.665,2440600000.0
2009-04-01 12:45:00,86.675,86.8,86.595,86.8,3675000000.0
2009-04-01 13:00:00,86.8,86.83,86.695,86.815,3151600000.0
2009-04-01 13:15:00,86.815,86.815,86.66,86.785,4085800000.0
2009-04-01 13:30:00,86.785,86.86,86.745,86.75,3391600000.0
2009-04-01 13:45:00,86.745,86.84,86.58,86.625,3619400000.0
2009-04-01 14:00:00,86.63,86.7,86.555,86.605,2986600000.0
2009-04-01 14:15:00,86.59,86.62,86.425,86.52,4007400000.0
2009-04-01 14:30:00,86.52,86.605,86.465,86.54,2722500000.0
2009-04-01 14:45:00,86.52,86.54,86.385,86.43,3658600000.0
2009-04-01 15:00:00,86.425,86.465,86.325,86.39,4036700000.0
2009-04-01 15:15:00,86.39,86.495,86.335,86.435,3678200000.0
2009-04-01 15:30:00,86.435,86.505,86.36,86.465,4029800000.0
2009-04-01 15:45:00,86.455,86.505,86.415,86.44,3604000000.0
2009-04-01 16:00:00,86.44,86.675,86.42,86.555,5309700000.0
2009-04-01 16:15:00,86.545,86.685,86.515,86.605,4064400000.0
2009-04-01 16:30:00,86.605,86.705,86.49,86.59,4939800000.0
2009-04-01 16:45:00,86.585,86.62,86.18,86.205,5064800000.0
2009-04-01 17:00:00,86.205,86.375,86.195,86.245,4030800000.0
2009-04-01 17:15:00,86.24,86.24,86.08,86.105,3851000000.0
2009-04-01 17:30:00,86.105,86.2,86.1,86.195,2648000000.0
2009-04-01 17:45:00,86.19,86.295,86.17,86.28,3173400000.0
2009-04-01 18:00:00,86.275,86.32,86.18,86.22,2967600000.0
2009-04-01 18:15:00,86.22,86.255,86.085,86.11,2793800000.0
2009-04-01 18:30:00,86.12,86.135,86.06,86.06,2468200000.0
2009-04-01 18:45:00,86.045,86.045,85.775,85.805,3021600000.0
2009-04-01 19:00:00,85.81,85.885,85.805,85.88,2376600000.0
2009-04-01 19:15:00,85.875,85.94,85.81,85.845,2623600000.0
2009-04-01 19:30:00,85.85,85.905,85.8,85.875,2288200000.0
2009-04-01 19:45:00,85.875,85.905,85.81,85.87,2832000000.0
2009-04-01 20:00:00,85.865,85.95,85.815,85.895,2132800000.0
2009-04-01 20:15:00,85.895,85.965,85.845,85.945,1820400000.0
2009-04-01 20:30:00,85.95,86.16,85.945,86.025,2946800000.0
2009-04-01 20:45:00,86.02,86.1,85.97,86.045,2019400000.0
2009-04-01 21:00:00,86.05,86.075,85.975,86.015,2455200000.0
2009-04-01 21:15:00,86.015,86.13,86.01,86.1,1478200000.0
2009-04-01 21:30:00,86.11,86.215,86.095,86.105,1965800000.0
2009-04-01 21:45:00,86.11,86.17,86.065,86.07,1848000000.0
2009-04-01 22:00:00,86.095,86.095,86.01,86.03,918600000.0
2009-04-01 22:15:00,86.035,86.065,85.98,86.035,1042000000.0
2009-04-01 22:30:00,86.03,86.03,85.915,85.93,1249000000.0
2009-04-01 22:45:00,85.945,86.035,85.935,85.985,1515200000.0
2009-04-01 23:00:00,85.985,86.002,85.845,85.945,1218600000.0
2009-04-01 23:15:00,85.955,85.99,85.87,85.975,661800000.0
2009-04-01 23:30:00,85.975,86.085,85.97,86.02,689600000.0
2009-04-01 23:45:00,86.01,86.09,85.925,86.02,533600000.0
2009-04-02 00:00:00,86.03,86.09,86.02,86.085,624000000.0
2009-04-02 00:15:00,86.085,86.105,86.028,86.1,1133400000.0
2009-04-02 00:30:00,86.09,86.09,86.01,86.029,1202600000.0
2009-04-02 00:45:00,86.05,86.12,86.015,86.08,662200000.0
2009-04-02 01:00:00,86.075,86.09,85.975,86.05,458200000.0
2009-04-02 01:15:00,86.05,86.105,86.05,86.065,1285600000.0
2009-04-02 01:30:00,86.08,86.085,85.985,85.995,1049000000.0
2009-04-02 01:45:00,85.995,86.025,85.915,86.005,1422700000.0
2009-04-02 02:00:00,86.01,86.075,85.93,85.945,1463200000.0
2009-04-02 02:15:00,85.94,85.97,85.87,85.945,1801800000.0
2009-04-02 02:30:00,85.945,86.06,85.945,86.01,2098600000.0
2009-04-02 02:45:00,86.02,86.205,85.975,86.17,2366400000.0
2009-04-02 03:00:00,86.17,86.19,86.05,86.12,2083400000.0
2009-04-02 03:15:00,86.13,86.355,86.09,86.355,1955200000.0
2009-04-02 03:30:00,86.355,86.385,86.26,86.34,2352400000.0
2009-04-02 03:45:00,86.345,86.4,86.305,86.365,1707000000.0
2009-04-02 04:00:00,86.365,86.445,86.33,86.38,2051800000.0
2009-04-02 04:15:00,86.375,86.42,86.345,86.37,1933400000.0
2009-04-02 04:30:00,86.365,86.39,86.25,86.315,1642800000.0
2009-04-02 04:45:00,86.31,86.355,86.285,86.305,878600000.0
2009-04-02 05:00:00,86.3,86.34,86.255,86.26,930000000.0
2009-04-02 05:15:00,86.255,86.305,86.255,86.305,691400000.0
2009-04-02 05:30:00,86.305,86.375,86.23,86.335,808300000.0
2009-04-02 05:45:00,86.335,86.35,86.28,86.28,1224400000.0
2009-04-02 06:00:00,86.285,86.3,86.25,86.255,1867600000.0
2009-04-02 06:15:00,86.255,86.325,86.23,86.305,1195600000.0
2009-04-02 06:30:00,86.31,86.34,86.26,86.265,1014800000.0
2009-04-02 06:45:00,86.27,86.335,86.255,86.28,1109200000.0
2009-04-02 07:00:00,86.29,86.29,86.22,86.22,957200000.0
2009-04-02 07:15:00,86.22,86.31,86.215,86.29,1165400000.0
2009-04-02 07:30:00,86.29,86.29,86.165,86.26,1761400000.0
2009-04-02 07:45:00,86.255,86.35,86.225,86.28,1986600000.0
2009-04-02 08:00:00,86.28,86.465,86.26,86.455,2950000000.0
2009-04-02 08:15:00,86.45,86.505,86.39,86.46,3221800000.0
2009-04-02 08:30:00,86.465,86.485,86.405,86.42,3162600000.0
2009-04-02 08:45:00,86.42,86.46,86.37,86.38,2953200000.0
2009-04-02 09:00:00,86.365,86.395,86.29,86.38,3073200000.0
2009-04-02 09:15:00,86.385,86.49,86.305,86.445,4407000000.0
2009-04-02 09:30:00,86.445,86.64,86.4,86.55,4480600000.0
2009-04-02 09:45:00,86.555,86.565,86.36,86.465,4225800000.0
2009-04-02 10:00:00,86.465,86.62,86.425,86.555,4790800000.0
2009-04-02 10:15:00,86.555,86.78,86.555,86.7,5084400000.0
2009-04-02 10:30:00,86.7,86.7,86.395,86.535,5331400000.0
2009-04-02 10:45:00,86.535,86.535,86.415,86.505,3667400000.0
2009-04-02 11:00:00,86.495,86.63,86.45,86.545,4513200000.0
2009-04-02 11:15:00,86.55,86.885,86.55,86.745,5231900000.0
2009-04-02 11:30:00,86.75,86.94,86.63,86.785,5966200000.0
2009-04-02 11:45:00,86.79,86.94,86.745,86.88,4731500000.0
2009-04-02 12:00:00,86.88,87.19,86.875,87.185,4371000000.0
2009-04-02 12:15:00,87.185,87.295,87.07,87.27,4225900000.0
2009-04-02 12:30:00,87.28,87.555,87.265,87.485,4729300000.0
2009-04-02 12:45:00,87.48,87.595,87.435,87.515,3833400000.0
2009-04-02 13:00:00,87.525,87.535,87.21,87.35,3774800000.0
2009-04-02 13:15:00,87.35,87.35,87.16,87.255,3542700000.0
2009-04-02 13:30:00,87.255,87.275,86.975,87.065,4970999999.0
2009-04-02 13:45:00,87.07,87.395,87.01,87.165,5766600001.0
2009-04-02 14:00:00,87.17,87.455,87.165,87.435,4749100000.0
2009-04-02 14:15:00,87.44,87.625,87.4,87.42,5761300000.0
2009-04-02 14:30:00,87.425,87.61,87.26,87.48,5722300000.0
2009-04-02 14:45:00,87.48,87.59,87.365,87.575,6405200000.0
2009-04-02 15:00:00,87.575,87.665,87.425,87.525,5644500000.0
2009-04-02 15:15:00,87.525,87.58,87.38,87.535,4594100000.0
2009-04-02 15:30:00,87.55,87.625,87.305,87.51,3862600000.0
2009-04-02 15:45:00,87.51,87.64,87.455,87.62,4259900000.0
2009-04-02 16:00:00,87.62,87.74,87.585,87.64,3447900000.0
2009-04-02 16:15:00,87.64,87.69,87.555,87.595,3677900000.0
2009-04-02 16:30:00,87.6,87.65,87.52,87.635,2859800000.0
2009-04-02 16:45:00,87.635,87.75,87.6,87.74,2868200000.0
2009-04-02 17:00:00,87.755,87.8,87.595,87.68,4953400000.0
2009-04-02 17:15:00,87.68,87.815,87.66,87.755,3555200000.0
2009-04-02 17:30:00,87.755,87.83,87.655,87.685,2618800000.0
2009-04-02 17:45:00,87.68,87.72,87.58,87.64,2427400000.0
2009-04-02 18:00:00,87.64,87.755,87.59,87.72,2940500000.0
2009-04-02 18:15:00,87.715,87.83,87.605,87.8,3272100000.0
2009-04-02 18:30:00,87.8,87.85,87.75,87.76,2760200000.0
2009-04-02 18:45:00,87.755,87.815,87.66,87.67,2731800000.0
2009-04-02 19:00:00,87.67,87.73,87.585,87.665,2510100000.0
2009-04-02 19:15:00,87.68,87.68,87.505,87.53,2083300000.0
2009-04-02 19:30:00,87.525,87.67,87.525,87.59,1382400000.0
2009-04-02 19:45:00,87.605,87.68,87.575,87.6,1859200000.0
2009-04-02 20:00:00,87.6,87.645,87.545,87.575,3251000000.0
2009-04-02 20:15:00,87.575,87.68,87.545,87.66,1981600000.0
2009-04-02 20:30:00,87.67,87.795,87.665,87.705,2645800000.0
2009-04-02 20:45:00,87.715,87.735,87.6,87.63,2408600000.0
2009-04-02 21:00:00,87.635,87.75,87.62,87.65,2001600000.0
2009-04-02 21:15:00,87.655,87.685,87.61,87.655,1299200000.0
2009-04-02 21:30:00,87.655,87.725,87.61,87.63,1162200000.0
2009-04-02 21:45:00,87.625,87.655,87.58,87.58,1267600000.0
2009-04-02 22:00:00,87.58,87.65,87.495,87.61,1615000000.0
2009-04-02 22:15:00,87.61,87.665,87.585,87.65,1125800000.0
2009-04-02 22:30:00,87.65,87.765,87.63,87.66,1318800000.0
2009-04-02 22:45:00,87.66,87.77,87.605,87.745,906200000.0
2009-04-02 23:00:00,87.745,87.755,87.67,87.688,396600000.0
2009-04-02 23:15:00,87.705,87.875,87.7,87.855,521600000.0
2009-04-02 23:30:00,87.86,87.88,87.8,87.835,618800000.0
2009-04-02 23:45:00,87.835,87.855,87.781,87.84,906000000.0
2009-04-03 00:00:00,87.83,87.87,87.66,87.686,896400000.0
2009-04-03 00:15:00,87.705,87.785,87.644,87.765,595200000.0
2009-04-03 00:30:00,87.765,87.825,87.76,87.815,390600000.0
2009-04-03 00:45:00,87.82,87.95,87.765,87.765,872600000.0
2009-04-03 01:00:00,87.765,87.94,87.74,87.885,1225600000.0
2009-04-03 01:15:00,87.88,87.895,87.83,87.87,919000000.0
2009-04-03 01:30:00,87.875,87.94,87.86,87.895,1158000000.0
2009-04-03 01:45:00,87.9,87.985,87.88,87.895,1721200000.0
2009-04-03 02:00:00,87.895,88.125,87.895,88.12,2052600000.0
2009-04-03 02:15:00,88.11,88.335,88.11,88.235,5047800000.0
2009-04-03 02:30:00,88.245,88.295,88.12,88.125,3353800000.0
2009-04-03 02:45:00,88.15,88.15,87.92,88.07,2870600000.0
2009-04-03 03:00:00,88.075,88.11,87.885,87.985,2112800000.0
2009-04-03 03:15:00,87.98,88.025,87.9,87.915,2307400000.0
2009-04-03 03:30:00,87.92,88.07,87.92,88.03,1083000000.0
2009-04-03 03:45:00,88.025,88.035,87.695,87.75,1935100000.0
2009-04-03 04:00:00,87.75,87.84,87.695,87.71,1261800000.0
2009-04-03 04:15:00,87.705,87.735,87.505,87.695,1868200000.0
2009-04-03 04:30:00,87.695,87.695,87.62,87.65,1239200000.0
2009-04-03 04:45:00,87.635,87.895,87.62,87.885,1490400000.0
2009-04-03 05:00:00,87.89,87.92,87.685,87.75,1556200000.0
2009-04-03 05:15:00,87.745,87.785,87.68,87.725,852200000.0
2009-04-03 05:30:00,87.73,87.74,87.64,87.72,858200000.0
2009-04-03 05:45:00,87.72,87.81,87.7,87.765,1659600000.0
2009-04-03 06:00:00,87.775,87.885,87.765,87.77,963000000.0
2009-04-03 06:15:00,87.775,87.775,87.72,87.745,786800000.0
2009-04-03 06:30:00,87.745,87.75,87.71,87.74,839000000.0
2009-04-03 06:45:00,87.74,87.75,87.615,87.65,1467400000.0
2009-04-03 07:00:00,87.65,87.68,87.55,87.605,2190800000.0
2009-04-03 07:15:00,87.6,87.68,87.555,87.645,1364600000.0
2009-04-03 07:30:00,87.645,87.66,87.485,87.635,1833800000.0
2009-04-03 07:45:00,87.635,87.725,87.605,87.645,1109000000.0
2009-04-03 08:00:00,87.645,87.65,87.5,87.63,1523800000.0
2009-04-03 08:15:00,87.63,87.67,87.375,87.395,1862800000.0
2009-04-03 08:30:00,87.395,87.42,87.245,87.395,4372200000.0
2009-04-03 08:45:00,87.395,87.53,87.375,87.52,3193400000.0
2009-04-03 09:00:00,87.525,87.62,87.435,87.57,4251200000.0
2009-04-03 09:15:00,87.575,87.74,87.515,87.705,3458000000.0
2009-04-03 09:30:00,87.705,87.745,87.645,87.645,2514200000.0
2009-04-03 09:45:00,87.645,87.825,87.645,87.825,3723300001.0
2009-04-03 10:00:00,87.825,87.995,87.795,87.895,4559200000.0
2009-04-03 10:15:00,87.895,88.065,87.87,88.045,4231200000.0
2009-04-03 10:30:00,88.045,88.3,88.03,88.21,4346600000.0
2009-04-03 10:45:00,88.21,88.3,88.01,88.155,4890600000.0
2009-04-03 11:00:00,88.155,88.23,88.04,88.185,4430200001.0
2009-04-03 11:15:00,88.185,88.2,88.105,88.14,3174400000.0
2009-04-03 11:30:00,88.125,88.13,87.99,88.02,3627600001.0
2009-04-03 11:45:00,88.03,88.105,88.015,88.065,2674600000.0
2009-04-03 12:00:00,88.065,88.155,87.91,87.91,2855600000.0
2009-04-03 12:15:00,87.91,87.96,87.78,87.96,3577600000.0
2009-04-03 12:30:00,87.955,88.05,87.9,87.965,3323400000.0
2009-04-03 12:45:00,87.965,88.01,87.91,87.98,1907800000.0
2009-04-03 13:00:00,87.98,87.985,87.785,87.84,3019600000.0
2009-04-03 13:15:00,87.84,87.975,87.77,87.91,2606200000.0
2009-04-03 13:30:00,87.9,87.975,87.84,87.975,2466000000.0
2009-04-03 13:45:00,87.97,88.05,87.935,88.01,1756600000.0
2009-04-03 14:00:00,88.01,88.075,87.95,88.0,2596200000.0
2009-04-03 14:15:00,88.0,88.24,87.935,88.11,5405899999.0
2009-04-03 14:30:00,88.125,88.435,87.8,87.82,5998299999.0
2009-04-03 14:45:00,87.815,87.995,87.64,87.86,5547300000.0
2009-04-03 15:00:00,87.855,87.92,87.705,87.79,4916100000.0
2009-04-03 15:15:00,87.79,88.005,87.705,87.965,4121900001.0
2009-04-03 15:30:00,87.97,88.155,87.91,88.14,4202200000.0
2009-04-03 15:45:00,88.14,88.18,87.83,87.985,5479400000.0
2009-04-03 16:00:00,87.98,88.045,87.82,87.965,4903200000.0
2009-04-03 16:15:00,87.97,88.095,87.945,88.06,4552800000.0
2009-04-03 16:30:00,88.06,88.07,87.93,87.94,2891100000.0
2009-04-03 16:45:00,87.94,87.945,87.73,87.86,4234200000.0
2009-04-03 17:00:00,87.86,87.99,87.835,87.92,2284000000.0
2009-04-03 17:15:00,87.92,88.065,87.905,88.04,3085000000.0
2009-04-03 17:30:00,88.035,88.09,88.0,88.07,2861200000.0
2009-04-03 17:45:00,88.075,88.26,88.03,88.26,3515000000.0
2009-04-03 18:00:00,88.245,88.315,88.23,88.305,3359600000.0
2009-04-03 18:15:00,88.3,88.325,88.22,88.275,2673200000.0
2009-04-03 18:30:00,88.275,88.345,88.19,88.225,2611600000.0
2009-04-03 18:45:00,88.225,88.23,88.11,88.185,1852400000.0
2009-04-03 19:00:00,88.185,88.225,88.11,88.15,1461000000.0
2009-04-03 19:15:00,88.15,88.195,88.09,88.105,1650400000.0
2009-04-03 19:30:00,88.11,88.155,88.065,88.065,2459800000.0
2009-04-03 19:45:00,88.065,88.29,88.065,88.28,2148000000.0
2009-04-03 20:00:00,88.28,88.43,88.28,88.405,3199000000.0
2009-04-03 20:15:00,88.41,88.54,88.39,88.51,3949800000.0
2009-04-03 20:30:00,88.51,88.585,88.48,88.485,2610000000.0
2009-04-03 20:45:00,88.485,88.605,88.365,88.595,3196800000.0
2009-04-03 21:00:00,88.605,88.635,88.52,88.555,2172600000.0
2009-04-03 21:15:00,88.55,88.585,88.515,88.55,1561600000.0
2009-04-03 21:30:00,88.55,88.645,88.51,88.635,1783800000.0
2009-04-03 21:45:00,88.635,88.715,88.59,88.635,1924800000.0
2009-04-03 22:00:00,88.63,88.66,88.565,88.61,1390400000.0
2009-04-03 22:15:00,88.615,88.72,88.59,88.71,1621400000.0
2009-04-03 22:30:00,88.71,88.735,88.595,88.66,850800000.0
2009-04-03 22:45:00,88.665,88.77,88.57,88.655,831500000.0
2009-04-05 23:00:00,88.635,88.755,88.58,88.735,314400000.0
2009-04-05 23:15:00,88.748,88.758,88.695,88.71,316000000.0
2009-04-05 23:30:00,88.71,88.71,88.65,88.65,269200000.0
2009-04-05 23:45:00,88.683,88.805,88.635,88.775,1001800000.0
2009-04-06 00:00:00,88.775,89.035,88.77,89.025,1240600000.0
2009-04-06 00:15:00,89.035,89.15,89.025,89.125,1563600000.0
2009-04-06 00:30:00,89.13,89.17,89.1,89.14,1519800000.0
2009-04-06 00:45:00,89.145,89.175,88.99,89.01,1431100000.0
2009-04-06 01:00:00,89.015,89.13,88.91,89.11,1345200000.0
2009-04-06 01:15:00,89.105,89.18,88.98,89.03,1049200000.0
2009-04-06 01:30:00,89.03,89.05,88.95,88.965,708000000.0
2009-04-06 01:45:00,88.955,89.21,88.945,89.145,1878800000.0
2009-04-06 02:00:00,89.145,89.36,89.1,89.295,2726200000.0
2009-04-06 02:15:00,89.3,89.31,89.195,89.2,1525400000.0
2009-04-06 02:30:00,89.2,89.25,89.11,89.24,1236800000.0
2009-04-06 02:45:00,89.24,89.425,89.19,89.415,1672400000.0
2009-04-06 03:00:00,89.42,89.595,89.375,89.57,1801400000.0
2009-04-06 03:15:00,89.565,89.685,89.475,89.66,2673600000.0
2009-04-06 03:30:00,89.67,89.695,89.49,89.52,3459400000.0
2009-04-06 03:45:00,89.53,89.575,89.41,89.42,2339000000.0
2009-04-06 04:00:00,89.42,89.6,89.4,89.53,1954600000.0
2009-04-06 04:15:00,89.53,89.665,89.475,89.57,2868600000.0
2009-04-06 04:30:00,89.575,89.605,89.495,89.585,2366800000.0
2009-04-06 04:45:00,89.59,89.59,89.515,89.525,1390000000.0
2009-04-06 05:00:00,89.535,89.615,89.535,89.59,788400000.0
2009-04-06 05:15:00,89.59,89.705,89.565,89.705,879000000.0
2009-04-06 05:30:00,89.71,89.74,89.59,89.62,1482000000.0
2009-04-06 05:45:00,89.615,89.65,89.565,89.6,1706600000.0
2009-04-06 06:00:00,89.605,89.625,89.51,89.55,1430400000.0
2009-04-06 06:15:00,89.55,89.665,89.504,89.66,1085800000.0
2009-04-06 06:30:00,89.665,89.7,89.55,89.575,1205800000.0
2009-04-06 06:45:00,89.575,89.595,89.485,89.5,1805000000.0
2009-04-06 07:00:00,89.5,89.525,89.385,89.405,1129000000.0
2009-04-06 07:15:00,89.405,89.54,89.4,89.51,1523200000.0
2009-04-06 07:30:00,89.51,89.535,89.42,89.465,2255800000.0
2009-04-06 07:45:00,89.48,89.48,89.355,89.38,1932200000.0
2009-04-06 08:00:00,89.38,89.485,89.35,89.48,2317600000.0
2009-04-06 08:15:00,89.48,89.535,89.345,89.37,2274600000.0
2009-04-06 08:30:00,89.375,89.555,89.305,89.52,3877800000.0
2009-04-06 08:45:00,89.54,89.66,89.44,89.54,4674500000.0
2009-04-06 09:00:00,89.545,89.61,89.415,89.415,4548199999.0
2009-04-06 09:15:00,89.42,89.57,89.345,89.55,4679600000.0
2009-04-06 09:30:00,89.545,89.61,89.485,89.505,4343100000.0
2009-04-06 09:45:00,89.505,89.67,89.49,89.65,3908400000.0
2009-04-06 10:00:00,89.65,89.9,89.61,89.765,4130200000.0
2009-04-06 10:15:00,89.765,89.99,89.735,89.915,4058000000.0
2009-04-06 10:30:00,89.91,89.98,89.81,89.885,3561200000.0
2009-04-06 10:45:00,89.885,89.905,89.795,89.86,3703200000.0
2009-04-06 11:00:00,89.87,89.89,89.745,89.84,3557400000.0
2009-04-06 11:15:00,89.845,89.87,89.6,89.695,2875200000.0
2009-04-06 11:30:00,89.7,89.755,89.615,89.615,3735000000.0
2009-04-06 11:45:00,89.615,89.725,89.45,89.52,4299800000.0
2009-04-06 12:00:00,89.51,89.555,89.43,89.505,3775600000.0
2009-04-06 12:15:00,89.515,89.65,89.505,89.585,3375400000.0
2009-04-06 12:30:00,89.585,89.67,89.56,89.64,2867200000.0
2009-04-06 12:45:00,89.645,89.705,89.62,89.64,2596400000.0
2009-04-06 13:00:00,89.645,89.7,89.585,89.64,2798400000.0
2009-04-06 13:15:00,89.65,89.67,89.555,89.6,3022400000.0
2009-04-06 13:30:00,89.595,89.62,89.435,89.485,3397600001.0
2009-04-06 13:45:00,89.48,89.57,89.295,89.355,3284800000.0
2009-04-06 14:00:00,89.36,89.395,89.18,89.185,3585800000.0
2009-04-06 14:15:00,89.185,89.27,89.045,89.085,3979400001.0
2009-04-06 14:30:00,89.085,89.1,88.925,89.085,4504000000.0
2009-04-06 14:45:00,89.085,89.29,89.03,89.05,3237000000.0
2009-04-06 15:00:00,89.055,89.075,88.685,88.785,4636800000.0
2009-04-06 15:15:00,88.785,88.945,88.745,88.845,3004600000.0
2009-04-06 15:30:00,88.84,88.97,88.735,88.74,3882600000.0
2009-04-06 15:45:00,88.745,88.895,88.685,88.835,4304600000.0
2009-04-06 16:00:00,88.835,88.98,88.805,88.88,4153100000.0
2009-04-06 16:15:00,88.89,88.9,88.73,88.745,3575400000.0
2009-04-06 16:30:00,88.74,88.81,88.65,88.74,3714900000.0
2009-04-06 16:45:00,88.74,88.805,88.645,88.665,2942200000.0
2009-04-06 17:00:00,88.66,88.695,88.355,88.36,4865800000.0
2009-04-06 17:15:00,88.355,88.4,88.3,88.385,4293300000.0
2009-04-06 17:30:00,88.395,88.53,88.295,88.31,3458800000.0
2009-04-06 17:45:00,88.31,88.375,88.265,88.375,3012600000.0
2009-04-06 18:00:00,88.365,88.45,88.29,88.42,3937200000.0
2009-04-06 18:15:00,88.42,88.485,88.39,88.46,2865600000.0
2009-04-06 18:30:00,88.465,88.475,88.36,88.42,1832000000.0
2009-04-06 18:45:00,88.42,88.59,88.415,88.585,1234400000.0
2009-04-06 19:00:00,88.58,88.61,88.49,88.61,2519600000.0
2009-04-06 19:15:00,88.61,88.705,88.51,88.675,2308200000.0
2009-04-06 19:30:00,88.675,88.675,88.55,88.555,1769000000.0
2009-04-06 19:45:00,88.55,88.685,88.55,88.66,1443000000.0
2009-04-06 20:00:00,88.655,88.885,88.59,88.785,2914000000.0
2009-04-06 20:15:00,88.785,88.86,88.71,88.84,1906000000.0
2009-04-06 20:30:00,88.84,88.875,88.705,88.75,1378200000.0
2009-04-06 20:45:00,88.75,88.825,88.705,88.755,1619200000.0
2009-04-06 21:00:00,88.755,88.795,88.71,88.735,867400000.0
2009-04-06 21:15:00,88.73,88.875,88.73,88.76,2045200000.0
2009-04-06 21:30:00,88.76,88.87,88.725,88.845,1237100000.0
2009-04-06 21:45:00,88.85,88.895,88.795,88.845,2068000000.0
2009-04-06 22:00:00,88.835,88.89,88.8,88.87,1990800000.0
2009-04-06 22:15:00,88.87,88.905,88.86,88.875,650600000.0
2009-04-06 22:30:00,88.875,88.925,88.85,88.885,758000000.0
2009-04-06 22:45:00,88.89,88.98,88.84,88.855,1897100000.0
2009-04-06 23:00:00,88.845,88.87,88.79,88.84,320900000.0
2009-04-06 23:15:00,88.825,88.9,88.784,88.865,388400000.0
2009-04-06 23:30:00,88.865,88.875,88.765,88.825,1041000000.0
2009-04-06 23:45:00,88.82,88.92,88.805,88.875,824800000.0
2009-04-07 00:00:00,88.87,88.89,88.68,88.76,1365200000.0
2009-04-07 00:15:00,88.76,88.815,88.54,88.585,1220400000.0
2009-04-07 00:30:00,88.59,88.675,88.558,88.665,1196400000.0
2009-04-07 00:45:00,88.67,88.675,88.585,88.63,573600000.0
2009-04-07 01:00:00,88.635,88.71,88.635,88.65,800800000.0
2009-04-07 01:15:00,88.645,88.645,88.265,88.335,1699600000.0
2009-04-07 01:30:00,88.35,88.365,87.95,88.285,2532200000.0
2009-04-07 01:45:00,88.29,88.465,88.165,88.19,2117200000.0
2009-04-07 02:00:00,88.195,88.34,88.095,88.265,3358800000.0
2009-04-07 02:15:00,88.265,88.505,88.26,88.43,1823800000.0
2009-04-07 02:30:00,88.435,88.44,88.305,88.32,2172400000.0
2009-04-07 02:45:00,88.33,88.58,88.305,88.45,2156400000.0
2009-04-07 03:00:00,88.45,88.535,88.4,88.505,1521800000.0
2009-04-07 03:15:00,88.505,88.665,88.485,88.56,3153400000.0
2009-04-07 03:30:00,88.56,88.695,88.545,88.635,1716400000.0
2009-04-07 03:45:00,88.635,88.7,88.555,88.635,1948600000.0
2009-04-07 04:00:00,88.635,88.65,88.55,88.61,1484200000.0
2009-04-07 04:15:00,88.61,88.61,88.435,88.45,1600200000.0
2009-04-07 04:30:00,88.45,88.58,88.445,88.56,1274400000.0
2009-04-07 04:45:00,88.56,88.6,88.54,88.545,868400000.0
2009-04-07 05:00:00,88.55,88.555,88.415,88.46,1185600000.0
2009-04-07 05:15:00,88.445,88.465,88.355,88.38,1801800000.0
2009-04-07 05:30:00,88.375,88.49,88.335,88.465,1594400000.0
2009-04-07 05:45:00,88.465,88.505,88.375,88.38,1216800000.0
2009-04-07 06:00:00,88.385,88.455,88.375,88.445,1609200000.0
2009-04-07 06:15:00,88.44,88.49,88.4,88.455,1378800000.0
2009-04-07 06:30:00,88.45,88.63,88.43,88.595,2262200000.0
2009-04-07 06:45:00,88.59,88.66,88.49,88.615,1722200000.0
2009-04-07 07:00:00,88.615,88.615,88.485,88.52,1731000000.0
2009-04-07 07:15:00,88.52,88.525,88.225,88.28,2494600000.0
2009-04-07 07:30:00,88.285,88.375,88.27,88.33,1596100000.0
2009-04-07 07:45:00,88.335,88.445,88.33,88.425,1076000000.0
2009-04-07 08:00:00,88.42,88.485,88.34,88.4,3451000000.0
2009-04-07 08:15:00,88.41,88.465,88.325,88.42,2800800000.0
2009-04-07 08:30:00,88.425,88.56,88.395,88.5,3657200000.0
2009-04-07 08:45:00,88.5,88.555,88.36,88.42,4498400000.0
2009-04-07 09:00:00,88.42,88.545,88.38,88.39,4229400001.0
2009-04-07 09:15:00,88.385,88.43,88.235,88.39,3786600000.0
2009-04-07 09:30:00,88.39,88.445,88.335,88.38,3787600000.0
2009-04-07 09:45:00,88.39,88.4,88.255,88.39,4605600000.0
2009-04-07 10:00:00,88.39,88.395,88.315,88.37,3314000002.0
2009-04-07 10:15:00,88.37,88.38,88.18,88.3,3140600000.0
2009-04-07 10:30:00,88.295,88.31,87.975,88.06,3899600001.0
2009-04-07 10:45:00,88.06,88.08,87.9,87.96,5360000001.0
2009-04-07 11:00:00,87.955,87.955,87.605,87.63,5491300000.0
2009-04-07 11:15:00,87.645,87.68,87.525,87.595,4825200000.0
2009-04-07 11:30:00,87.585,87.665,87.54,87.575,3864200000.0
2009-04-07 11:45:00,87.575,87.64,87.5,87.52,4334999999.0
2009-04-07 12:00:00,87.525,87.595,87.155,87.3,5465100001.0
2009-04-07 12:15:00,87.3,87.4,87.145,87.315,5400700000.0
2009-04-07 12:30:00,87.315,87.46,87.29,87.375,3727200000.0
2009-04-07 12:45:00,87.375,87.435,87.055,87.165,5514799999.0
2009-04-07 13:00:00,87.165,87.255,87.115,87.145,3919500000.0
2009-04-07 13:15:00,87.145,87.285,87.115,87.155,3337000000.0
2009-04-07 13:30:00,87.155,87.415,87.15,87.4,3126600000.0
2009-04-07 13:45:00,87.4,87.435,87.345,87.41,3498800000.0
2009-04-07 14:00:00,87.41,87.555,87.385,87.535,2710600000.0
2009-04-07 14:15:00,87.535,87.555,87.435,87.5,3092100000.0
2009-04-07 14:30:00,87.5,87.555,87.475,87.54,2917000000.0
2009-04-07 14:45:00,87.54,87.8,87.535,87.71,4069200000.0
2009-04-07 15:00:00,87.71,87.74,87.66,87.73,3550400000.0
2009-04-07 15:15:00,87.73,87.8,87.67,87.73,3089200000.0
2009-04-07 15:30:00,87.71,87.735,87.52,87.555,3506200000.0
2009-04-07 15:45:00,87.555,87.56,87.415,87.52,4506400000.0
2009-04-07 16:00:00,87.515,87.66,87.485,87.655,3864000000.0
2009-04-07 16:15:00,87.655,87.835,87.625,87.81,4071200000.0
2009-04-07 16:30:00,87.81,87.935,87.795,87.82,3556000000.0
2009-04-07 16:45:00,87.825,87.9,87.76,87.86,3682800000.0
2009-04-07 17:00:00,87.855,87.955,87.83,87.91,3211600000.0
2009-04-07 17:15:00,87.91,87.945,87.73,87.78,2364200000.0
2009-04-07 17:30:00,87.78,87.995,87.775,87.945,3573800000.0
2009-04-07 17:45:00,87.95,88.08,87.935,87.995,3538600000.0
2009-04-07 18:00:00,87.995,88.035,87.855,88.025,2637100000.0
2009-04-07 18:15:00,88.025,88.09,87.955,87.98,2540200000.0
2009-04-07 18:30:00,87.975,88.01,87.855,87.87,2307600000.0
2009-04-07 18:45:00,87.88,87.935,87.85,87.9,1646400000.0
2009-04-07 19:00:00,87.905,87.955,87.74,87.755,2520600000.0
2009-04-07 19:15:00,87.755,87.775,87.7,87.725,1694800000.0
2009-04-07 19:30:00,87.725,87.86,87.645,87.85,2536200000.0
2009-04-07 19:45:00,87.85,87.94,87.755,87.85,2615000000.0
2009-04-07 20:00:00,87.845,87.97,87.8,87.96,1920800000.0
2009-04-07 20:15:00,87.955,87.995,87.87,87.88,1483400000.0
2009-04-07 20:30:00,87.885,87.925,87.835,87.89,1540000000.0
2009-04-07 20:45:00,87.89,87.91,87.78,87.805,1677000000.0
2009-04-07 21:00:00,87.805,87.955,87.785,87.88,2333600000.0
2009-04-07 21:15:00,87.875,87.975,87.79,87.81,2357200000.0
2009-04-07 21:30:00,87.81,87.92,87.8,87.885,2322200000.0
2009-04-07 21:45:00,87.89,87.975,87.78,87.84,2040800000.0
2009-04-07 22:00:00,87.84,87.86,87.74,87.74,1482000000.0
2009-04-07 22:15:00,87.74,87.805,87.73,87.785,614200000.0
2009-04-07 22:30:00,87.785,87.9,87.785,87.89,909800000.0
2009-04-07 22:45:00,87.88,87.915,87.835,87.875,1436800000.0
2009-04-07 23:00:00,87.865,87.93,87.835,87.905,352400000.0
2009-04-07 23:15:00,87.905,87.98,87.89,87.935,461800000.0
2009-04-07 23:30:00,87.93,87.975,87.86,87.865,1125200000.0
2009-04-07 23:45:00,87.875,87.975,87.865,87.965,445800000.0
2009-04-08 00:00:00,87.96,88.005,87.909,87.995,540200000.0
2009-04-08 00:15:00,87.995,88.195,87.985,88.17,1523400000.0
2009-04-08 00:30:00,88.17,88.215,88.11,88.135,1702800000.0
2009-04-08 00:45:00,88.145,88.2,88.08,88.18,1283000000.0
2009-04-08 01:00:00,88.185,88.195,88.095,88.1,726200000.0
2009-04-08 01:15:00,88.1,88.1,88.0,88.01,614000000.0
2009-04-08 01:30:00,88.015,88.185,88.015,88.12,1629200000.0
2009-04-08 01:45:00,88.12,88.16,88.02,88.05,1409200000.0
2009-04-08 02:00:00,88.045,88.09,87.91,87.975,1888600000.0
2009-04-08 02:15:00,87.975,87.975,87.61,87.635,3550000000.0
2009-04-08 02:30:00,87.635,87.75,87.41,87.665,4058700000.0
2009-04-08 02:45:00,87.66,87.995,87.53,87.63,3556400000.0
2009-04-08 03:00:00,87.63,87.645,87.48,87.5,2688300000.0
2009-04-08 03:15:00,87.51,87.665,87.45,87.635,2058800000.0
2009-04-08 03:30:00,87.635,87.66,87.55,87.655,1706000000.0
2009-04-08 03:45:00,87.67,87.685,87.46,87.59,3553600000.0
2009-04-08 04:00:00,87.59,87.615,87.23,87.34,3071600000.0
2009-04-08 04:15:00,87.345,87.515,87.29,87.43,2932300000.0
2009-04-08 04:30:00,87.425,87.44,87.29,87.345,1867000000.0
2009-04-08 04:45:00,87.345,87.345,87.095,87.185,2808400000.0
2009-04-08 05:00:00,87.175,87.355,87.16,87.33,2252600000.0
2009-04-08 05:15:00,87.325,87.41,87.15,87.18,2057200000.0
2009-04-08 05:30:00,87.18,87.21,87.075,87.19,2132800000.0
2009-04-08 05:45:00,87.19,87.295,87.185,87.2,1367400000.0
2009-04-08 06:00:00,87.2,87.345,87.2,87.315,1573800000.0
2009-04-08 06:15:00,87.315,87.395,87.26,87.365,1684800000.0
2009-04-08 06:30:00,87.365,87.39,87.125,87.165,1806600000.0
2009-04-08 06:45:00,87.165,87.2,87.035,87.07,2200800000.0
2009-04-08 07:00:00,87.075,87.195,87.045,87.135,1508400000.0
2009-04-08 07:15:00,87.13,87.13,86.945,86.955,1429000000.0
2009-04-08 07:30:00,86.96,87.08,86.885,87.055,1821600000.0
2009-04-08 07:45:00,87.05,87.105,86.84,86.915,2794600000.0
2009-04-08 08:00:00,86.92,86.995,86.84,86.89,3258200000.0
2009-04-08 08:15:00,86.895,86.945,86.795,86.815,4090000000.0
2009-04-08 08:30:00,86.815,86.855,86.645,86.65,5208600000.0
2009-04-08 08:45:00,86.645,86.695,86.43,86.685,5064800000.0
2009-04-08 09:00:00,86.685,86.83,86.57,86.59,5158400002.0
2009-04-08 09:15:00,86.595,86.9,86.575,86.855,4815999999.0
2009-04-08 09:30:00,86.855,86.915,86.78,86.9,4253799999.0
2009-04-08 09:45:00,86.9,86.91,86.785,86.785,3331000000.0
2009-04-08 10:00:00,86.79,86.84,86.71,86.78,3418600000.0
2009-04-08 10:15:00,86.78,86.805,86.595,86.605,3294200000.0
2009-04-08 10:30:00,86.605,86.765,86.575,86.73,2536400000.0
2009-04-08 10:45:00,86.725,86.935,86.71,86.885,3702600000.0
2009-04-08 11:00:00,86.89,87.145,86.86,86.9,4329600000.0
2009-04-08 11:15:00,86.895,87.055,86.83,86.995,3667400001.0
2009-04-08 11:30:00,86.995,87.1,86.95,87.025,3427200000.0
2009-04-08 11:45:00,87.02,87.08,86.82,86.82,3398400000.0
2009-04-08 12:00:00,86.825,86.875,86.71,86.83,3464400000.0
2009-04-08 12:15:00,86.83,87.05,86.81,87.02,2693799999.0
2009-04-08 12:30:00,87.02,87.31,86.995,87.29,4185000000.0
2009-04-08 12:45:00,87.285,87.345,87.18,87.205,4975600001.0
2009-04-08 13:00:00,87.2,87.365,87.165,87.31,3916999999.0
2009-04-08 13:15:00,87.3,87.33,87.185,87.27,2201400000.0
2009-04-08 13:30:00,87.27,87.27,87.14,87.17,2597600000.0
2009-04-08 13:45:00,87.175,87.185,87.015,87.03,3463000002.0
2009-04-08 14:00:00,87.03,87.245,87.01,87.245,4326199999.0
2009-04-08 14:15:00,87.26,87.435,87.21,87.38,4508599999.0
2009-04-08 14:30:00,87.38,87.445,87.285,87.38,4455600000.0
2009-04-08 14:45:00,87.43,87.66,87.415,87.515,4848400001.0
2009-04-08 15:00:00,87.52,87.545,87.38,87.445,3585400000.0
2009-04-08 15:15:00,87.43,87.53,87.415,87.505,2483200000.0
2009-04-08 15:30:00,87.505,87.57,87.405,87.53,3220600000.0
2009-04-08 15:45:00,87.53,87.575,87.43,87.495,3264600000.0
2009-04-08 16:00:00,87.495,87.515,87.28,87.3,4051400000.0
2009-04-08 16:15:00,87.305,87.325,86.98,87.08,4284600000.0
2009-04-08 16:30:00,87.08,87.18,87.02,87.165,3945400000.0
2009-04-08 16:45:00,87.17,87.245,87.035,87.065,3925999999.0
2009-04-08 17:00:00,87.07,87.155,87.035,87.1,4952199999.0
2009-04-08 17:15:00,87.1,87.2,87.04,87.11,3928400000.0
2009-04-08 17:30:00,87.115,87.255,87.105,87.185,3573000000.0
2009-04-08 17:45:00,87.185,87.255,87.14,87.205,3249400000.0
2009-04-08 18:00:00,87.205,87.22,87.11,87.115,2866800000.0
2009-04-08 18:15:00,87.115,87.13,87.0,87.07,3316400000.0
2009-04-08 18:30:00,87.07,87.3,87.05,87.235,3026400000.0
2009-04-08 18:45:00,87.23,87.275,87.105,87.125,3395000000.0
2009-04-08 19:00:00,87.13,87.165,86.935,86.995,3489800000.0
2009-04-08 19:15:00,87.005,87.02,86.915,87.0,2336600000.0
2009-04-08 19:30:00,87.0,87.075,86.995,87.015,2843800000.0
2009-04-08 19:45:00,87.015,87.035,86.94,86.955,3029400000.0
2009-04-08 20:00:00,86.95,86.955,86.73,86.805,4450200000.0
2009-04-08 20:15:00,86.8,86.805,86.51,86.795,4007100000.0
2009-04-08 20:30:00,86.795,86.92,86.775,86.845,4338400000.0
2009-04-08 20:45:00,86.845,86.895,86.7,86.775,3695800000.0
2009-04-08 21:00:00,86.77,86.77,86.6,86.675,2205000000.0
2009-04-08 21:15:00,86.675,86.725,86.665,86.7,1583400000.0
2009-04-08 21:30:00,86.7,86.83,86.67,86.76,1604400000.0
2009-04-08 21:45:00,86.77,86.775,86.67,86.75,1377800000.0
2009-04-08 22:00:00,86.745,86.865,86.745,86.84,1270800000.0
2009-04-08 22:15:00,86.845,86.995,86.83,86.95,1467800000.0
2009-04-08 22:30:00,86.95,86.995,86.89,86.985,1631200000.0
2009-04-08 22:45:00,86.985,87.035,86.92,86.96,937400000.0
2009-04-08 23:00:00,86.95,87.04,86.9,86.97,296600000.0
2009-04-08 23:15:00,86.97,86.99,86.835,86.855,467200000.0
2009-04-08 23:30:00,86.855,86.915,86.815,86.915,641600000.0
2009-04-08 23:45:00,86.91,86.93,86.865,86.92,555800000.0
2009-04-09 00:00:00,86.935,86.955,86.845,86.865,592800000.0
2009-04-09 00:15:00,86.86,86.9,86.769,86.895,1134800000.0
2009-04-09 00:30:00,86.89,86.96,86.835,86.835,608600000.0
2009-04-09 00:45:00,86.85,86.865,86.77,86.84,1363400000.0
2009-04-09 01:00:00,86.83,86.875,86.775,86.775,1134600000.0
2009-04-09 01:15:00,86.785,86.81,86.731,86.772,682000000.0
2009-04-09 01:30:00,86.79,86.835,86.76,86.77,535200000.0
2009-04-09 01:45:00,86.77,86.935,86.73,86.93,983000000.0
2009-04-09 02:00:00,86.935,86.985,86.825,86.955,1384800000.0
2009-04-09 02:15:00,86.95,87.03,86.915,86.915,1370400000.0
2009-04-09 02:30:00,86.91,86.965,86.855,86.885,1140800000.0
2009-04-09 02:45:00,86.885,86.93,86.74,86.885,1972800000.0
2009-04-09 03:00:00,86.89,86.92,86.805,86.87,1249800000.0
2009-04-09 03:15:00,86.87,86.92,86.78,86.87,927200000.0
2009-04-09 03:30:00,86.865,86.895,86.755,86.835,1398600000.0
2009-04-09 03:45:00,86.835,86.9,86.79,86.79,1285200000.0
2009-04-09 04:00:00,86.785,86.86,86.73,86.795,1213400000.0
2009-04-09 04:15:00,86.795,86.82,86.721,86.78,601600000.0
2009-04-09 04:30:00,86.78,86.825,86.735,86.77,700400000.0
2009-04-09 04:45:00,86.775,86.835,86.765,86.815,670200000.0
2009-04-09 05:00:00,86.825,86.855,86.73,86.78,931200000.0
2009-04-09 05:15:00,86.78,86.815,86.755,86.8,1068200000.0
2009-04-09 05:30:00,86.8,86.83,86.73,86.805,692400000.0
2009-04-09 05:45:00,86.81,86.975,86.81,86.915,2062800000.0
2009-04-09 06:00:00,86.915,86.93,86.775,86.825,1577600000.0
2009-04-09 06:15:00,86.82,86.885,86.78,86.805,1782000000.0
2009-04-09 06:30:00,86.82,86.97,86.785,86.97,3029800000.0
2009-04-09 06:45:00,86.975,87.045,86.91,86.935,2904200000.0
2009-04-09 07:00:00,86.93,86.95,86.84,86.845,1671400000.0
2009-04-09 07:15:00,86.845,86.955,86.81,86.945,1848600000.0
2009-04-09 07:30:00,86.94,87.04,86.94,87.04,1565600000.0
2009-04-09 07:45:00,87.035,87.07,86.99,87.01,2278800000.0
2009-04-09 08:00:00,87.01,87.13,87.005,87.105,3711200000.0
2009-04-09 08:15:00,87.105,87.225,87.085,87.19,3480000000.0
2009-04-09 08:30:00,87.19,87.385,87.15,87.33,4906700000.0
2009-04-09 08:45:00,87.325,87.59,87.305,87.49,5567100000.0
2009-04-09 09:00:00,87.5,87.635,87.435,87.61,4086200000.0
2009-04-09 09:15:00,87.61,87.62,87.365,87.385,5540000000.0
2009-04-09 09:30:00,87.38,87.46,87.245,87.31,5471199999.0
2009-04-09 09:45:00,87.305,87.52,87.285,87.515,4063600000.0
2009-04-09 10:00:00,87.515,87.585,87.375,87.425,4394200000.0
2009-04-09 10:15:00,87.425,87.455,87.16,87.21,4929000001.0
2009-04-09 10:30:00,87.215,87.325,87.14,87.23,4734400001.0
2009-04-09 10:45:00,87.235,87.34,87.215,87.245,4136000000.0
2009-04-09 11:00:00,87.24,87.32,87.075,87.285,5441800000.0
2009-04-09 11:15:00,87.29,87.46,87.19,87.245,5539000000.0
2009-04-09 11:30:00,87.25,87.32,87.14,87.3,5809200000.0
2009-04-09 11:45:00,87.3,87.415,87.285,87.345,3758400000.0
2009-04-09 12:00:00,87.345,87.375,87.27,87.28,2748200000.0
2009-04-09 12:15:00,87.27,87.315,87.185,87.31,2937800000.0
2009-04-09 12:30:00,87.31,87.35,87.265,87.27,2396700000.0
2009-04-09 12:45:00,87.275,87.295,87.15,87.23,3319400000.0
2009-04-09 13:00:00,87.23,87.245,87.115,87.14,3022600000.0
2009-04-09 13:15:00,87.135,87.145,86.92,86.975,4018800000.0
2009-04-09 13:30:00,86.975,87.04,86.9,87.015,3889300000.0
2009-04-09 13:45:00,87.025,87.06,86.955,86.995,2631200000.0
2009-04-09 14:00:00,86.995,87.325,86.995,87.185,5974000000.0
2009-04-09 14:15:00,87.19,87.39,87.16,87.3,5561200000.0
2009-04-09 14:30:00,87.295,87.44,87.295,87.4,5076800000.0
2009-04-09 14:45:00,87.4,87.49,87.32,87.32,5121900000.0
2009-04-09 15:00:00,87.315,87.355,87.175,87.27,5240000000.0
2009-04-09 15:15:00,87.265,87.32,87.165,87.285,4061600000.0
2009-04-09 15:30:00,87.285,87.33,87.225,87.27,4334600000.0
2009-04-09 15:45:00,87.27,87.345,87.215,87.305,4000400000.0
2009-04-09 16:00:00,87.295,87.43,87.235,87.275,4773000000.0
2009-04-09 16:15:00,87.28,87.425,87.27,87.38,4464800000.0
2009-04-09 16:30:00,87.385,87.395,87.11,87.115,4481200000.0
2009-04-09 16:45:00,87.115,87.115,86.98,87.075,5647200000.0
2009-04-09 17:00:00,87.065,87.12,86.825,86.835,5908200001.0
2009-04-09 17:15:00,86.835,86.895,86.58,86.615,5350400000.0
2009-04-09 17:30:00,86.62,86.8,86.61,86.645,5724100000.0
2009-04-09 17:45:00,86.645,86.775,86.6,86.695,5295000000.0
2009-04-09 18:00:00,86.685,86.74,86.56,86.57,3084200000.0
2009-04-09 18:15:00,86.58,86.79,86.555,86.785,3955800000.0
2009-04-09 18:30:00,86.785,86.785,86.625,86.685,3049500000.0
2009-04-09 18:45:00,86.685,86.8,86.675,86.775,2986000000.0
2009-04-09 19:00:00,86.775,86.865,86.71,86.785,3483800000.0
2009-04-09 19:15:00,86.8,86.865,86.785,86.82,2156800000.0
2009-04-09 19:30:00,86.825,86.85,86.805,86.845,1255800000.0
2009-04-09 19:45:00,86.84,86.865,86.79,86.83,1276000000.0
2009-04-09 20:00:00,86.83,86.88,86.825,86.845,1297600000.0
2009-04-09 20:15:00,86.845,86.88,86.82,86.85,987400000.0
2009-04-09 20:30:00,86.85,86.89,86.825,86.85,1236000000.0
2009-04-09 20:45:00,86.85,86.935,86.85,86.935,1443600000.0
2009-04-09 21:00:00,86.935,86.98,86.875,86.885,1377000000.0
2009-04-09 21:15:00,86.88,86.915,86.85,86.9,1038000000.0
2009-04-09 21:30:00,86.9,86.9,86.835,86.84,786000000.0
2009-04-09 21:45:00,86.84,86.855,86.78,86.82,971000000.0
2009-04-09 22:00:00,86.82,86.86,86.815,86.85,950800000.0
2009-04-09 22:15:00,86.845,86.86,86.77,86.795,654000000.0
2009-04-09 22:30:00,86.81,86.82,86.76,86.815,591000000.0
2009-04-09 22:45:00,86.81,86.85,86.777,86.835,315000000.0
2009-04-09 23:00:00,86.835,86.862,86.77,86.805,95600000.0
2009-04-09 23:15:00,86.8,86.845,86.75,86.845,254200000.0
2009-04-09 23:30:00,86.845,86.87,86.832,86.84,194200000.0
2009-04-09 23:45:00,86.855,86.865,86.79,86.845,571400000.0
2009-04-10 00:00:00,86.845,86.885,86.785,86.87,349600000.0
2009-04-10 00:15:00,86.87,86.88,86.78,86.84,546600000.0
2009-04-10 00:30:00,86.845,86.865,86.8,86.815,459600000.0
2009-04-10 00:45:00,86.82,86.845,86.765,86.815,393600000.0
2009-04-10 01:00:00,86.805,86.92,86.77,86.83,823800000.0
2009-04-10 01:15:00,86.83,86.915,86.58,86.685,1512200000.0
2009-04-10 01:30:00,86.685,86.86,86.64,86.8,1078200000.0
2009-04-10 01:45:00,86.765,86.885,86.765,86.795,790400000.0
2009-04-10 02:00:00,86.8,86.885,86.785,86.82,595800000.0
2009-04-10 02:15:00,86.82,86.82,86.62,86.695,808400000.0
2009-04-10 02:30:00,86.7,86.725,86.595,86.685,1207400000.0
2009-04-10 02:45:00,86.675,86.735,86.595,86.65,1039800000.0
2009-04-10 03:00:00,86.65,86.665,86.405,86.445,1383400000.0
2009-04-10 03:15:00,86.44,86.55,86.44,86.545,547800000.0
2009-04-10 03:30:00,86.555,86.61,86.45,86.535,951400000.0
2009-04-10 03:45:00,86.535,86.61,86.41,86.48,713800000.0
2009-04-10 04:00:00,86.48,86.73,86.46,86.625,1404400000.0
2009-04-10 04:15:00,86.62,86.62,86.485,86.545,744400000.0
2009-04-10 04:30:00,86.53,86.625,86.515,86.53,815000000.0
2009-04-10 04:45:00,86.53,86.56,86.465,86.465,505200000.0
2009-04-10 05:00:00,86.465,86.55,86.43,86.475,792000000.0
2009-04-10 05:15:00,86.475,86.525,86.455,86.5,416200000.0
2009-04-10 05:30:00,86.505,86.555,86.505,86.515,593200000.0
2009-04-10 05:45:00,86.51,86.55,86.495,86.535,982800000.0
2009-04-10 06:00:00,86.535,86.605,86.51,86.58,741800000.0
2009-04-10 06:15:00,86.595,86.61,86.55,86.585,742800000.0
2009-04-10 06:30:00,86.585,86.64,86.52,86.62,699200000.0
2009-04-10 06:45:00,86.62,86.655,86.58,86.65,789800000.0
2009-04-10 07:00:00,86.645,86.67,86.595,86.615,870200000.0
2009-04-10 07:15:00,86.62,86.69,86.595,86.625,892600000.0
2009-04-10 07:30:00,86.63,86.63,86.565,86.605,699400000.0
2009-04-10 07:45:00,86.625,86.635,86.585,86.61,656400000.0
2009-04-10 08:00:00,86.61,86.625,86.36,86.465,1194500000.0
2009-04-10 08:15:00,86.465,86.57,86.45,86.555,1004600000.0
2009-04-10 08:30:00,86.55,86.58,86.505,86.535,735600000.0
2009-04-10 08:45:00,86.535,86.535,86.49,86.495,459600000.0
2009-04-10 09:00:00,86.505,86.6,86.495,86.585,1125600000.0
2009-04-10 09:15:00,86.585,86.585,86.51,86.545,761800000.0
2009-04-10 09:30:00,86.54,86.565,86.487,86.56,427600000.0
2009-04-10 09:45:00,86.58,86.59,86.522,86.57,847200000.0
2009-04-10 10:00:00,86.585,86.63,86.55,86.59,513400000.0
2009-04-10 10:15:00,86.595,86.63,86.544,86.59,972200000.0
2009-04-10 10:30:00,86.585,86.635,86.56,86.605,487600000.0
2009-04-10 10:45:00,86.605,86.67,86.569,86.66,599800000.0
2009-04-10 11:00:00,86.655,86.67,86.595,86.61,403000000.0
2009-04-10 11:15:00,86.587,86.63,86.57,86.615,715500000.0
2009-04-10 11:30:00,86.606,86.68,86.582,86.67,1329000000.0
2009-04-10 11:45:00,86.67,86.71,86.615,86.675,721000000.0
2009-04-10 12:00:00,86.675,86.705,86.585,86.63,1592000000.0
2009-04-10 12:15:00,86.63,86.685,86.6,86.655,967600000.0
2009-04-10 12:30:00,86.636,86.68,86.613,86.68,1467200000.0
2009-04-10 12:45:00,86.68,86.73,86.616,86.65,987000000.0
2009-04-10 13:00:00,86.66,86.685,86.575,86.575,448000000.0
2009-04-10 13:15:00,86.57,86.63,86.5,86.595,558200000.0
2009-04-10 13:30:00,86.6,86.615,86.49,86.515,299600000.0
2009-04-10 13:45:00,86.51,86.565,86.497,86.535,884600000.0
2009-04-10 14:00:00,86.53,86.645,86.53,86.625,498800000.0
2009-04-10 14:15:00,86.63,86.66,86.56,86.66,444000000.0
2009-04-10 14:30:00,86.66,86.675,86.585,86.635,430000000.0
2009-04-10 14:45:00,86.635,86.665,86.592,86.655,290200000.0
2009-04-10 15:00:00,86.655,86.705,86.58,86.705,573600000.0
2009-04-10 15:15:00,86.705,86.73,86.55,86.58,514200000.0
2009-04-10 15:30:00,86.575,86.685,86.55,86.585,1067300000.0
2009-04-10 15:45:00,86.59,86.67,86.53,86.67,677400000.0
2009-04-10 16:00:00,86.67,86.74,86.555,86.62,451200000.0
2009-04-10 16:15:00,86.62,86.65,86.589,86.65,1277800000.0
2009-04-10 16:30:00,86.65,86.71,86.605,86.635,211200000.0
2009-04-10 16:45:00,86.635,86.64,86.585,86.6,189000000.0
2009-04-10 17:00:00,86.6,86.68,86.575,86.61,255600000.0
2009-04-10 17:15:00,86.61,86.68,86.61,86.63,1071000000.0
2009-04-10 17:30:00,86.63,86.64,86.58,86.62,497800000.0
2009-04-10 17:45:00,86.62,86.62,86.559,86.615,1532000000.0
2009-04-10 18:00:00,86.615,86.62,86.566,86.58,1164400000.0
2009-04-10 18:15:00,86.575,86.635,86.56,86.625,132000000.0
2009-04-10 18:30:00,86.625,86.65,86.58,86.605,317600000.0
2009-04-10 18:45:00,86.605,86.655,86.58,86.595,1388800000.0
2009-04-10 19:00:00,86.6,86.635,86.539,86.552,2762200000.0
2009-04-10 19:15:00,86.549,86.575,86.49,86.54,812200000.0
2009-04-10 19:30:00,86.545,86.575,86.485,86.56,174200000.0
2009-04-10 19:45:00,86.56,86.645,86.525,86.55,148800000.0
2009-04-10 20:00:00,86.56,86.645,86.545,86.555,388800000.0
2009-04-10 20:15:00,86.556,86.61,86.515,86.595,584600000.0
2009-04-10 20:30:00,86.565,86.71,86.555,86.64,554400000.0
2009-04-10 20:45:00,86.635,86.74,86.615,86.685,224400000.0
2009-04-10 21:00:00,86.675,86.76,86.665,86.715,163000000.0
2009-04-10 21:15:00,86.705,86.775,86.69,86.775,217000000.0
2009-04-10 21:30:00,86.775,86.775,86.694,86.75,434000000.0
2009-04-10 21:45:00,86.75,86.79,86.72,86.77,456400000.0
2009-04-10 22:00:00,86.765,86.865,86.73,86.815,217200000.0
2009-04-10 22:15:00,86.815,86.84,86.75,86.84,192200000.0
2009-04-10 22:30:00,86.835,86.86,86.775,86.855,130000000.0
2009-04-10 22:45:00,86.845,86.865,86.745,86.755,157400000.0
2009-04-12 23:00:00,86.87,86.92,86.84,86.875,708200000.0
2009-04-12 23:15:00,86.84,86.905,86.77,86.775,998400000.0
2009-04-12 23:30:00,86.73,86.891,86.73,86.831,282800000.0
2009-04-12 23:45:00,86.805,86.911,86.79,86.885,688400000.0
2009-04-13 00:00:00,86.825,86.895,86.74,86.81,415800000.0
2009-04-13 00:15:00,86.83,86.9,86.705,86.82,188600000.0
2009-04-13 00:30:00,86.835,86.88,86.79,86.82,831200000.0
2009-04-13 00:45:00,86.83,86.875,86.715,86.735,633200000.0
2009-04-13 01:00:00,86.76,86.83,86.705,86.735,571200000.0
2009-04-13 01:15:00,86.74,86.81,86.715,86.78,770600000.0
2009-04-13 01:30:00,86.775,86.79,86.695,86.705,738600000.0
2009-04-13 01:45:00,86.705,86.755,86.68,86.74,1048200000.0
2009-04-13 02:00:00,86.74,86.755,86.545,86.57,2717800000.0
2009-04-13 02:15:00,86.57,86.57,86.38,86.445,2775600000.0
2009-04-13 02:30:00,86.44,86.565,86.43,86.5,1188600000.0
2009-04-13 02:45:00,86.495,86.59,86.495,86.59,1155000000.0
2009-04-13 03:00:00,86.585,86.735,86.585,86.705,1286000000.0
2009-04-13 03:15:00,86.705,86.715,86.54,86.62,1406400000.0
2009-04-13 03:30:00,86.615,86.735,86.605,86.735,1238800000.0
2009-04-13 03:45:00,86.735,86.765,86.66,86.675,1095000000.0
2009-04-13 04:00:00,86.675,86.705,86.655,86.7,638800000.0
2009-04-13 04:15:00,86.695,86.71,86.632,86.69,549200000.0
2009-04-13 04:30:00,86.69,86.73,86.662,86.7,688800000.0
2009-04-13 04:45:00,86.705,86.735,86.653,86.705,469200000.0
2009-04-13 05:00:00,86.705,86.74,86.67,86.72,641000000.0
2009-04-13 05:15:00,86.71,86.72,86.636,86.69,376200000.0
2009-04-13 05:30:00,86.7,86.705,86.67,86.69,257600000.0
2009-04-13 05:45:00,86.69,86.695,86.642,86.695,323400000.0
2009-04-13 06:00:00,86.675,86.715,86.665,86.71,337400000.0
2009-04-13 06:15:00,86.715,86.86,86.664,86.81,1364800000.0
2009-04-13 06:30:00,86.792,86.865,86.786,86.835,458200000.0
2009-04-13 06:45:00,86.84,86.875,86.795,86.87,1021000000.0
2009-04-13 07:00:00,86.885,86.89,86.811,86.85,330400000.0
2009-04-13 07:15:00,86.85,86.855,86.805,86.83,560200000.0
2009-04-13 07:30:00,86.83,86.835,86.795,86.805,405200000.0
2009-04-13 07:45:00,86.81,86.855,86.78,86.84,780000000.0
2009-04-13 08:00:00,86.83,86.895,86.815,86.895,1033000000.0
2009-04-13 08:15:00,86.895,87.035,86.89,86.98,2356600000.0
2009-04-13 08:30:00,86.975,87.135,86.97,87.115,1641400000.0
2009-04-13 08:45:00,87.115,87.23,87.075,87.21,976000000.0
2009-04-13 09:00:00,87.21,87.415,87.15,87.315,1839600000.0
2009-04-13 09:15:00,87.315,87.4,87.25,87.325,1168400000.0
2009-04-13 09:30:00,87.32,87.355,87.195,87.235,930800000.0
2009-04-13 09:45:00,87.24,87.315,87.21,87.305,1317600000.0
2009-04-13 10:00:00,87.3,87.44,87.3,87.4,1031000000.0
2009-04-13 10:15:00,87.4,87.415,87.315,87.405,1313200000.0
2009-04-13 10:30:00,87.41,87.45,87.365,87.375,919000000.0
2009-04-13 10:45:00,87.38,87.45,87.38,87.395,726800000.0
2009-04-13 11:00:00,87.382,87.46,87.335,87.355,973800000.0
2009-04-13 11:15:00,87.35,87.35,87.205,87.205,837600000.0
2009-04-13 11:30:00,87.21,87.255,87.185,87.215,893400000.0
2009-04-13 11:45:00,87.215,87.23,87.175,87.21,510400000.0
2009-04-13 12:00:00,87.205,87.275,87.19,87.275,315000000.0
2009-04-13 12:15:00,87.265,87.28,87.208,87.225,682800000.0
2009-04-13 12:30:00,87.235,87.315,87.215,87.295,565400000.0
2009-04-13 12:45:00,87.29,87.33,87.23,87.265,812000000.0
2009-04-13 13:00:00,87.26,87.34,87.235,87.29,529800000.0
2009-04-13 13:15:00,87.27,87.37,87.235,87.265,1208400000.0
2009-04-13 13:30:00,87.26,87.36,87.24,87.325,1094800000.0
2009-04-13 13:45:00,87.32,87.335,87.185,87.33,1183200000.0
2009-04-13 14:00:00,87.33,87.455,87.315,87.375,1614400000.0
2009-04-13 14:15:00,87.385,87.64,87.31,87.64,1687400000.0
2009-04-13 14:30:00,87.64,87.855,87.64,87.82,2584800000.0
2009-04-13 14:45:00,87.82,87.88,87.775,87.81,2153800000.0
2009-04-13 15:00:00,87.8,87.865,87.705,87.78,2181000000.0
2009-04-13 15:15:00,87.78,87.895,87.725,87.755,2108800000.0
2009-04-13 15:30:00,87.755,87.865,87.755,87.83,2072800000.0
2009-04-13 15:45:00,87.83,87.83,87.695,87.74,2727200000.0
2009-04-13 16:00:00,87.73,87.895,87.725,87.87,2196000000.0
2009-04-13 16:15:00,87.875,87.915,87.79,87.88,1717800000.0
2009-04-13 16:30:00,87.885,87.95,87.835,87.885,1411600000.0
2009-04-13 16:45:00,87.885,88.11,87.875,88.075,2289800000.0
2009-04-13 17:00:00,88.075,88.09,88.025,88.065,1709600000.0
2009-04-13 17:15:00,88.06,88.21,88.06,88.175,2141600000.0
2009-04-13 17:30:00,88.185,88.385,88.185,88.3,2737600000.0
2009-04-13 17:45:00,88.305,88.34,88.14,88.155,1917800000.0
2009-04-13 18:00:00,88.155,88.235,88.14,88.21,1683000000.0
2009-04-13 18:15:00,88.2,88.24,88.105,88.175,1363200000.0
2009-04-13 18:30:00,88.18,88.25,88.17,88.225,1122600000.0
2009-04-13 18:45:00,88.22,88.31,88.195,88.28,1308200000.0
2009-04-13 19:00:00,88.275,88.325,88.25,88.3,1447400000.0
2009-04-13 19:15:00,88.31,88.415,88.295,88.345,1442800000.0
2009-04-13 19:30:00,88.345,88.415,88.31,88.34,1142600000.0
2009-04-13 19:45:00,88.345,88.385,88.305,88.31,1098000000.0
2009-04-13 20:00:00,88.325,88.33,88.24,88.29,1084400000.0
2009-04-13 20:15:00,88.295,88.32,88.24,88.274,770800000.0
2009-04-13 20:30:00,88.305,88.325,88.242,88.27,705000000.0
2009-04-13 20:45:00,88.27,88.28,88.18,88.185,840600000.0
2009-04-13 21:00:00,88.18,88.35,88.175,88.35,1200600000.0
2009-04-13 21:15:00,88.345,88.39,88.325,88.39,995400000.0
2009-04-13 21:30:00,88.39,88.41,88.355,88.395,1320600000.0
2009-04-13 21:45:00,88.395,88.485,88.365,88.39,1789400000.0
2009-04-13 22:00:00,88.39,88.47,88.24,88.35,2152000000.0
2009-04-13 22:15:00,88.355,88.46,88.31,88.38,1486000000.0
2009-04-13 22:30:00,88.385,88.415,88.285,88.285,860400000.0
2009-04-13 22:45:00,88.275,88.38,88.265,88.305,957400000.0
2009-04-13 23:00:00,88.291,88.32,88.21,88.255,553200000.0
2009-04-13 23:15:00,88.26,88.285,88.219,88.285,332400000.0
2009-04-13 23:30:00,88.245,88.32,88.23,88.32,473600000.0
2009-04-13 23:45:00,88.32,88.33,88.28,88.29,428800000.0
2009-04-14 00:00:00,88.3,88.315,88.255,88.28,899000000.0
2009-04-14 00:15:00,88.28,88.31,88.248,88.28,956800000.0
2009-04-14 00:30:00,88.285,88.335,88.24,88.3,980800000.0
2009-04-14 00:45:00,88.3,88.32,88.26,88.275,1050600000.0
2009-04-14 01:00:00,88.275,88.405,88.265,88.375,1161700000.0
2009-04-14 01:15:00,88.365,88.395,88.325,88.345,2258200000.0
2009-04-14 01:30:00,88.37,88.595,88.32,88.585,2471000000.0
2009-04-14 01:45:00,88.58,88.65,88.52,88.53,3004200000.0
2009-04-14 02:00:00,88.53,88.545,88.375,88.405,2867000000.0
2009-04-14 02:15:00,88.41,88.415,88.22,88.235,2865400000.0
2009-04-14 02:30:00,88.235,88.33,88.21,88.305,2504600000.0
2009-04-14 02:45:00,88.315,88.36,88.12,88.19,2518300000.0
2009-04-14 03:00:00,88.19,88.19,87.945,88.12,1763900000.0
2009-04-14 03:15:00,88.12,88.135,87.935,88.005,1772000000.0
2009-04-14 03:30:00,88.0,88.015,87.905,87.95,1905400000.0
2009-04-14 03:45:00,87.945,87.95,87.775,87.915,2615400000.0
2009-04-14 04:00:00,87.915,88.03,87.845,87.935,1586000000.0
2009-04-14 04:15:00,87.935,88.03,87.78,87.84,1913000000.0
2009-04-14 04:30:00,87.84,87.905,87.705,87.88,2192000000.0
2009-04-14 04:45:00,87.88,87.9,87.78,87.835,1560000000.0
2009-04-14 05:00:00,87.835,87.9,87.815,87.86,961400000.0
2009-04-14 05:15:00,87.86,87.915,87.845,87.9,1007600000.0
2009-04-14 05:30:00,87.855,87.98,87.85,87.975,993800000.0
2009-04-14 05:45:00,87.975,88.01,87.89,87.895,1146400000.0
2009-04-14 06:00:00,87.9,88.015,87.895,88.015,592000000.0
2009-04-14 06:15:00,88.015,88.025,87.93,88.02,644200000.0
2009-04-14 06:30:00,88.03,88.06,87.922,87.922,950800000.0
2009-04-14 06:45:00,87.97,88.035,87.96,88.035,707000000.0
2009-04-14 07:00:00,88.03,88.115,88.025,88.07,1068600000.0
2009-04-14 07:15:00,88.07,88.07,87.935,87.94,959800000.0
2009-04-14 07:30:00,87.945,88.005,87.885,87.935,817800000.0
2009-04-14 07:45:00,87.93,87.98,87.88,87.945,1450800000.0
2009-04-14 08:00:00,87.94,87.94,87.77,87.8,2095800000.0
2009-04-14 08:15:00,87.79,87.795,87.55,87.6,2978400000.0
2009-04-14 08:30:00,87.6,87.715,87.53,87.645,3240600000.0
2009-04-14 08:45:00,87.66,87.685,87.55,87.585,3256600000.0
2009-04-14 09:00:00,87.585,87.61,87.24,87.35,4539200000.0
2009-04-14 09:15:00,87.365,87.465,87.285,87.41,3625400000.0
2009-04-14 09:30:00,87.41,87.47,87.36,87.405,3428800000.0
2009-04-14 09:45:00,87.41,87.53,87.305,87.32,3894800000.0
2009-04-14 10:00:00,87.32,87.445,87.25,87.265,3529200000.0
2009-04-14 10:15:00,87.265,87.3,87.205,87.285,2955400000.0
2009-04-14 10:30:00,87.285,87.325,87.16,87.185,1887600000.0
2009-04-14 10:45:00,87.155,87.28,87.12,87.245,2391800000.0
2009-04-14 11:00:00,87.25,87.295,87.195,87.265,2028800000.0
2009-04-14 11:15:00,87.26,87.33,87.245,87.29,1391800000.0
2009-04-14 11:30:00,87.29,87.36,87.23,87.36,2108200000.0
2009-04-14 11:45:00,87.355,87.495,87.33,87.44,2959000000.0
2009-04-14 12:00:00,87.44,87.48,87.38,87.425,2812400000.0
2009-04-14 12:15:00,87.425,87.48,87.295,87.31,3892000000.0
2009-04-14 12:30:00,87.305,87.385,87.26,87.385,3035900000.0
2009-04-14 12:45:00,87.38,87.46,87.32,87.42,2477200000.0
2009-04-14 13:00:00,87.41,87.46,87.325,87.405,2137100000.0
2009-04-14 13:15:00,87.41,87.425,87.33,87.33,1397600000.0
2009-04-14 13:30:00,87.32,87.365,87.24,87.34,1991200000.0
2009-04-14 13:45:00,87.335,87.425,87.3,87.42,1925600000.0
2009-04-14 14:00:00,87.415,87.525,87.355,87.48,2022800000.0
2009-04-14 14:15:00,87.48,87.495,87.28,87.365,3292800000.0
2009-04-14 14:30:00,87.355,87.36,86.945,87.065,5001700000.0
2009-04-14 14:45:00,87.06,87.135,86.7,86.89,5345600000.0
2009-04-14 15:00:00,86.89,87.05,86.875,87.04,3703000000.0
2009-04-14 15:15:00,87.04,87.155,87.03,87.055,2980600000.0
2009-04-14 15:30:00,87.05,87.065,86.93,87.01,3751400000.0
2009-04-14 15:45:00,87.01,87.065,86.8,87.005,5482900001.0
2009-04-14 16:00:00,87.01,87.16,86.95,86.95,3956000000.0
2009-04-14 16:15:00,86.95,87.005,86.87,86.93,3046400000.0
2009-04-14 16:30:00,86.925,87.075,86.91,87.005,3894600000.0
2009-04-14 16:45:00,87.005,87.02,86.89,86.905,2661200000.0
2009-04-14 17:00:00,86.895,87.13,86.885,86.98,3493400000.0
2009-04-14 17:15:00,86.98,87.11,86.845,86.89,3580000000.0
2009-04-14 17:30:00,86.895,87.015,86.87,86.99,2542800000.0
2009-04-14 17:45:00,86.995,87.185,86.975,87.0,2748600000.0
2009-04-14 18:00:00,86.995,87.15,86.89,86.895,3625200000.0
2009-04-14 18:15:00,86.89,87.07,86.885,87.045,2708200000.0
2009-04-14 18:30:00,87.04,87.16,86.92,86.96,2533100000.0
2009-04-14 18:45:00,86.96,86.99,86.855,86.94,2699000000.0
2009-04-14 19:00:00,86.94,86.99,86.75,86.845,3659400000.0
2009-04-14 19:15:00,86.85,86.965,86.82,86.925,2819800000.0
2009-04-14 19:30:00,86.925,87.065,86.91,87.05,3488400000.0
2009-04-14 19:45:00,87.05,87.095,86.935,86.945,2374600000.0
2009-04-14 20:00:00,86.945,86.96,86.85,86.925,2537000000.0
2009-04-14 20:15:00,86.915,87.05,86.82,86.985,2938000000.0
2009-04-14 20:30:00,86.985,87.02,86.95,86.97,1570600000.0
2009-04-14 20:45:00,86.975,87.025,86.895,87.01,2498600000.0
2009-04-14 21:00:00,87.01,87.08,86.945,86.985,1691800000.0
2009-04-14 21:15:00,86.985,87.06,86.93,86.975,1718800000.0
2009-04-14 21:30:00,86.97,87.025,86.935,86.985,1140800000.0
2009-04-14 21:45:00,86.985,87.03,86.925,86.965,1482000000.0
2009-04-14 22:00:00,86.96,86.97,86.885,86.9,1501400000.0
2009-04-14 22:15:00,86.9,87.01,86.89,87.0,1414000000.0
2009-04-14 22:30:00,86.99,86.99,86.885,86.935,885800000.0
2009-04-14 22:45:00,86.935,86.965,86.895,86.91,641800000.0
2009-04-14 23:00:00,86.91,86.915,86.695,86.82,706000000.0
2009-04-14 23:15:00,86.82,86.86,86.77,86.81,530200000.0
2009-04-14 23:30:00,86.805,86.92,86.745,86.805,956900000.0
2009-04-14 23:45:00,86.805,86.88,86.79,86.865,781800000.0
2009-04-15 00:00:00,86.855,86.905,86.83,86.86,600200000.0
2009-04-15 00:15:00,86.855,86.945,86.855,86.945,466600000.0
2009-04-15 00:30:00,86.945,86.97,86.91,86.97,693000000.0
2009-04-15 00:45:00,86.97,87.035,86.945,87.035,852800000.0
2009-04-15 01:00:00,87.035,87.07,86.85,86.875,975800000.0
2009-04-15 01:15:00,86.875,86.97,86.875,86.94,946600000.0
2009-04-15 01:30:00,86.94,87.085,86.935,87.065,897000000.0
2009-04-15 01:45:00,87.065,87.085,86.976,87.045,774000000.0
2009-04-15 02:00:00,87.05,87.11,86.99,87.105,2790400000.0
2009-04-15 02:15:00,87.105,87.135,86.965,86.97,3728800000.0
2009-04-15 02:30:00,86.98,86.99,86.795,86.81,2993600000.0
2009-04-15 02:45:00,86.815,86.845,86.63,86.69,2995400000.0
2009-04-15 03:00:00,86.695,86.845,86.67,86.74,4472200000.0
2009-04-15 03:15:00,86.74,86.76,86.6,86.695,3004000000.0
2009-04-15 03:30:00,86.695,86.695,86.535,86.58,2729200000.0
2009-04-15 03:45:00,86.585,86.655,86.515,86.57,4172200000.0
2009-04-15 04:00:00,86.57,86.645,86.55,86.64,2271800000.0
2009-04-15 04:15:00,86.64,86.655,86.515,86.58,2529000000.0
2009-04-15 04:30:00,86.575,86.595,86.375,86.385,1665800000.0
2009-04-15 04:45:00,86.395,86.505,86.345,86.47,1682200000.0
2009-04-15 05:00:00,86.465,86.53,86.455,86.48,1368400000.0
2009-04-15 05:15:00,86.485,86.485,86.395,86.465,1174600000.0
2009-04-15 05:30:00,86.465,86.49,86.45,86.46,636400000.0
2009-04-15 05:45:00,86.465,86.47,86.35,86.38,1964200000.0
2009-04-15 06:00:00,86.375,86.42,86.305,86.335,1784800000.0
2009-04-15 06:15:00,86.33,86.345,86.16,86.305,1906800000.0
2009-04-15 06:30:00,86.3,86.305,86.125,86.3,3097200000.0
2009-04-15 06:45:00,86.305,86.415,86.27,86.34,2196600000.0
2009-04-15 07:00:00,86.34,86.395,86.285,86.305,2667600000.0
2009-04-15 07:15:00,86.315,86.42,86.295,86.42,2494800000.0
2009-04-15 07:30:00,86.42,86.515,86.315,86.315,2497800000.0
2009-04-15 07:45:00,86.315,86.32,86.26,86.29,1809000000.0
2009-04-15 08:00:00,86.29,86.34,86.23,86.29,2813400000.0
2009-04-15 08:15:00,86.295,86.31,86.06,86.095,3972800000.0
2009-04-15 08:30:00,86.1,86.155,86.055,86.105,3491200000.0
2009-04-15 08:45:00,86.1,86.195,86.04,86.1,2643000000.0
2009-04-15 09:00:00,86.1,86.29,86.09,86.225,3756400000.0
2009-04-15 09:15:00,86.225,86.37,86.19,86.2,3674100000.0
2009-04-15 09:30:00,86.205,86.22,86.055,86.155,3268600000.0
2009-04-15 09:45:00,86.155,86.415,86.14,86.41,3856800000.0
2009-04-15 10:00:00,86.4,86.545,86.35,86.465,4238000000.0
2009-04-15 10:15:00,86.47,86.47,86.33,86.4,3001200000.0
2009-04-15 10:30:00,86.4,86.76,86.37,86.75,3428800000.0
2009-04-15 10:45:00,86.75,86.88,86.7,86.785,5462800000.0
2009-04-15 11:00:00,86.785,86.785,86.605,86.615,4230800000.0
2009-04-15 11:15:00,86.605,86.72,86.555,86.605,3985200000.0
2009-04-15 11:30:00,86.605,86.72,86.605,86.64,4167400000.0
2009-04-15 11:45:00,86.645,86.715,86.62,86.705,2155200000.0
2009-04-15 12:00:00,86.7,86.77,86.64,86.71,2050400000.0
2009-04-15 12:15:00,86.71,86.76,86.61,86.705,2817400000.0
2009-04-15 12:30:00,86.71,87.015,86.705,86.95,3643499999.0
2009-04-15 12:45:00,86.955,86.96,86.84,86.875,3753500000.0
2009-04-15 13:00:00,86.875,87.035,86.82,87.0,3424000000.0
2009-04-15 13:15:00,87.005,87.04,86.805,86.815,3753900000.0
2009-04-15 13:30:00,86.81,86.995,86.8,86.865,5136400000.0
2009-04-15 13:45:00,86.865,86.89,86.655,86.695,4327900000.0
2009-04-15 14:00:00,86.705,86.775,86.47,86.54,4010200000.0
2009-04-15 14:15:00,86.53,86.72,86.515,86.625,3430400000.0
2009-04-15 14:30:00,86.625,86.73,86.5,86.595,4732300000.0
2009-04-15 14:45:00,86.595,86.69,86.555,86.62,2865000000.0
2009-04-15 15:00:00,86.62,86.845,86.6,86.77,4529000000.0
2009-04-15 15:15:00,86.78,86.78,86.58,86.61,3533400000.0
2009-04-15 15:30:00,86.6,86.71,86.495,86.695,3352800000.0
2009-04-15 15:45:00,86.7,86.785,86.63,86.76,3553800000.0
2009-04-15 16:00:00,86.76,86.81,86.69,86.7,3392800000.0
2009-04-15 16:15:00,86.7,86.87,86.7,86.84,2763400000.0
2009-04-15 16:30:00,86.845,86.845,86.705,86.77,2083000000.0
2009-04-15 16:45:00,86.78,86.84,86.625,86.64,2369400000.0
2009-04-15 17:00:00,86.645,86.775,86.54,86.725,2809400000.0
2009-04-15 17:15:00,86.725,86.77,86.63,86.75,3793100000.0
2009-04-15 17:30:00,86.745,86.81,86.71,86.76,2958600000.0
2009-04-15 17:45:00,86.76,86.795,86.67,86.75,2059200000.0
2009-04-15 18:00:00,86.75,86.84,86.695,86.725,1964000000.0
2009-04-15 18:15:00,86.73,86.845,86.715,86.84,2950200000.0
2009-04-15 18:30:00,86.84,86.905,86.82,86.85,2082800000.0
2009-04-15 18:45:00,86.84,86.975,86.84,86.915,2794600000.0
2009-04-15 19:00:00,86.925,86.945,86.78,86.835,1974000000.0
2009-04-15 19:15:00,86.835,86.895,86.685,86.705,2202400000.0
2009-04-15 19:30:00,86.7,86.745,86.605,86.645,2052000000.0
2009-04-15 19:45:00,86.64,86.665,86.47,86.625,2367200000.0
2009-04-15 20:00:00,86.625,86.82,86.6,86.715,2726800000.0
2009-04-15 20:15:00,86.715,86.73,86.565,86.61,1739800000.0
2009-04-15 20:30:00,86.6,86.715,86.58,86.635,1365600000.0
2009-04-15 20:45:00,86.63,86.72,86.625,86.705,1301000000.0
2009-04-15 21:00:00,86.705,86.73,86.595,86.63,1423000000.0
2009-04-15 21:15:00,86.635,86.82,86.615,86.66,1780200000.0
2009-04-15 21:30:00,86.665,86.845,86.66,86.765,1898200000.0
2009-04-15 21:45:00,86.77,86.92,86.75,86.855,2188600000.0
2009-04-15 22:00:00,86.855,87.02,86.805,86.97,1936400000.0
2009-04-15 22:15:00,86.97,87.03,86.955,86.975,1656800000.0
2009-04-15 22:30:00,86.97,86.97,86.905,86.94,1408800000.0
2009-04-15 22:45:00,86.945,86.955,86.865,86.93,1132200000.0
2009-04-15 23:00:00,86.93,87.02,86.91,86.97,318800000.0
2009-04-15 23:15:00,86.955,86.965,86.915,86.96,397600000.0
2009-04-15 23:30:00,86.96,86.965,86.835,86.875,465000000.0
2009-04-15 23:45:00,86.88,86.885,86.805,86.823,569600000.0
2009-04-16 00:00:00,86.865,86.875,86.78,86.785,968600000.0
2009-04-16 00:15:00,86.785,86.82,86.76,86.8,1053800000.0
2009-04-16 00:30:00,86.805,86.88,86.785,86.86,481000000.0
2009-04-16 00:45:00,86.865,86.88,86.795,86.83,598800000.0
2009-04-16 01:00:00,86.83,86.88,86.71,86.775,1252400000.0
2009-04-16 01:15:00,86.775,86.86,86.735,86.83,575400000.0
2009-04-16 01:30:00,86.83,86.875,86.8,86.85,1118600000.0
2009-04-16 01:45:00,86.845,86.845,86.76,86.84,1683600000.0
2009-04-16 02:00:00,86.835,86.96,86.835,86.935,1567600000.0
2009-04-16 02:15:00,86.935,87.13,86.935,87.07,3305400000.0
2009-04-16 02:30:00,87.065,87.11,87.015,87.035,2048800000.0
2009-04-16 02:45:00,87.04,87.27,87.025,87.21,3615200000.0
2009-04-16 03:00:00,87.21,87.225,87.105,87.135,1911800000.0
2009-04-16 03:15:00,87.135,87.155,87.005,87.075,1933400000.0
2009-04-16 03:30:00,87.07,87.14,87.055,87.065,1897200000.0
2009-04-16 03:45:00,87.065,87.145,87.03,87.04,2142800000.0
2009-04-16 04:00:00,87.04,87.04,86.695,86.845,4071600000.0
2009-04-16 04:15:00,86.845,86.855,86.63,86.75,3067800000.0
2009-04-16 04:30:00,86.75,86.755,86.535,86.545,2560000000.0
2009-04-16 04:45:00,86.535,86.705,86.535,86.595,2867800000.0
2009-04-16 05:00:00,86.595,86.735,86.57,86.72,2138800000.0
2009-04-16 05:15:00,86.725,86.765,86.67,86.765,1640200000.0
2009-04-16 05:30:00,86.765,86.845,86.73,86.77,1557400000.0
2009-04-16 05:45:00,86.77,86.78,86.64,86.69,2943800000.0
2009-04-16 06:00:00,86.69,86.815,86.64,86.675,2273800000.0
2009-04-16 06:15:00,86.67,86.775,86.655,86.7,1743400000.0
2009-04-16 06:30:00,86.7,86.7,86.465,86.51,2787000000.0
2009-04-16 06:45:00,86.5,86.505,86.385,86.455,1826400000.0
2009-04-16 07:00:00,86.455,86.515,86.44,86.46,1311200000.0
2009-04-16 07:15:00,86.46,86.47,86.33,86.355,2134000000.0
2009-04-16 07:30:00,86.35,86.355,86.19,86.195,2447400000.0
2009-04-16 07:45:00,86.2,86.44,86.185,86.29,2556400000.0
2009-04-16 08:00:00,86.285,86.41,86.255,86.4,3973200000.0
2009-04-16 08:15:00,86.405,86.545,86.405,86.535,3527600000.0
2009-04-16 08:30:00,86.53,86.55,86.265,86.345,4249200000.0
2009-04-16 08:45:00,86.355,86.355,86.205,86.235,4302800000.0
2009-04-16 09:00:00,86.235,86.235,85.96,86.05,5178000000.0
2009-04-16 09:15:00,86.05,86.235,86.005,86.23,3885400000.0
2009-04-16 09:30:00,86.235,86.235,86.015,86.075,4010000000.0
2009-04-16 09:45:00,86.075,86.115,85.84,86.075,4014000000.0
2009-04-16 10:00:00,86.075,86.09,85.865,86.025,5193400000.0
2009-04-16 10:15:00,86.025,86.08,85.965,86.065,3644400000.0
2009-04-16 10:30:00,86.065,86.07,85.975,85.99,4014200000.0
2009-04-16 10:45:00,85.995,86.015,85.87,85.9,3706399999.0
2009-04-16 11:00:00,85.9,85.985,85.805,85.9,4492200000.0
2009-04-16 11:15:00,85.895,85.955,85.745,85.755,3853400000.0
2009-04-16 11:30:00,85.755,85.78,85.52,85.65,4330400000.0
2009-04-16 11:45:00,85.65,85.865,85.64,85.77,3396800000.0
2009-04-16 12:00:00,85.775,86.01,85.765,85.975,3878000000.0
2009-04-16 12:15:00,85.98,86.18,85.935,86.13,4292000000.0
2009-04-16 12:30:00,86.135,86.255,85.975,86.03,5088500000.0
2009-04-16 12:45:00,86.035,86.09,85.88,86.0,3653800000.0
2009-04-16 13:00:00,86.0,86.02,85.86,85.995,2696000000.0
2009-04-16 13:15:00,86.005,86.08,85.895,86.07,2210400000.0
2009-04-16 13:30:00,86.065,86.13,86.03,86.085,2777400000.0
2009-04-16 13:45:00,86.085,86.215,86.055,86.175,3064900000.0
2009-04-16 14:00:00,86.18,86.305,86.105,86.255,3733800000.0
2009-04-16 14:15:00,86.27,86.515,86.25,86.47,4024800000.0
2009-04-16 14:30:00,86.47,86.595,86.34,86.37,4646200000.0
2009-04-16 14:45:00,86.37,86.51,86.36,86.495,3550400000.0
2009-04-16 15:00:00,86.495,86.65,86.49,86.58,2809600000.0
2009-04-16 15:15:00,86.58,86.58,86.465,86.51,2915200000.0
2009-04-16 15:30:00,86.505,86.555,86.375,86.385,2623200000.0
2009-04-16 15:45:00,86.38,86.52,86.345,86.415,2752000001.0
2009-04-16 16:00:00,86.36,86.56,86.355,86.49,3069600000.0
2009-04-16 16:15:00,86.485,86.57,86.425,86.55,2541200000.0
2009-04-16 16:30:00,86.545,86.61,86.435,86.45,2450000000.0
2009-04-16 16:45:00,86.45,86.45,86.29,86.4,2639200000.0
2009-04-16 17:00:00,86.405,86.465,86.325,86.345,2249000000.0
2009-04-16 17:15:00,86.355,86.455,86.31,86.405,2862600000.0
2009-04-16 17:30:00,86.4,86.625,86.375,86.55,2791600000.0
2009-04-16 17:45:00,86.555,86.64,86.525,86.55,2498000000.0
2009-04-16 18:00:00,86.55,86.625,86.455,86.605,1953200000.0
2009-04-16 18:15:00,86.605,86.64,86.47,86.5,2650200000.0
2009-04-16 18:30:00,86.5,86.58,86.435,86.475,1873800000.0
2009-04-16 18:45:00,86.475,86.555,86.415,86.53,2079800000.0
2009-04-16 19:00:00,86.53,86.545,86.475,86.515,2023000000.0
2009-04-16 19:15:00,86.515,86.545,86.425,86.455,1805999999.0
2009-04-16 19:30:00,86.45,86.5,86.335,86.42,2224200000.0
2009-04-16 19:45:00,86.42,86.42,86.245,86.285,2933600000.0
2009-04-16 20:00:00,86.29,86.445,86.29,86.425,1958600000.0
2009-04-16 20:15:00,86.425,86.485,86.37,86.46,1686600000.0
2009-04-16 20:30:00,86.465,86.61,86.455,86.575,3162400000.0
2009-04-16 20:45:00,86.575,86.59,86.515,86.55,2277200000.0
2009-04-16 21:00:00,86.56,86.66,86.485,86.615,2347200000.0
2009-04-16 21:15:00,86.615,86.695,86.585,86.63,1591200000.0
2009-04-16 21:30:00,86.63,86.685,86.565,86.625,1967800000.0
2009-04-16 21:45:00,86.615,86.63,86.46,86.495,1845500000.0
2009-04-16 22:00:00,86.49,86.635,86.485,86.62,1438000000.0
2009-04-16 22:15:00,86.62,86.665,86.595,86.655,1198800000.0
2009-04-16 22:30:00,86.645,86.645,86.53,86.53,1423800000.0
2009-04-16 22:45:00,86.53,86.605,86.485,86.565,1279000000.0
2009-04-16 23:00:00,86.56,86.62,86.48,86.615,481200000.0
2009-04-16 23:15:00,86.625,86.625,86.52,86.54,610600000.0
2009-04-16 23:30:00,86.55,86.635,86.48,86.61,730600000.0
2009-04-16 23:45:00,86.605,86.64,86.564,86.582,1029600000.0
2009-04-17 00:00:00,86.595,86.6,86.552,86.575,1110000000.0
2009-04-17 00:15:00,86.54,86.59,86.52,86.535,784000000.0
2009-04-17 00:30:00,86.535,86.625,86.515,86.58,642000000.0
2009-04-17 00:45:00,86.575,86.605,86.53,86.58,374400000.0
2009-04-17 01:00:00,86.57,86.655,86.562,86.574,1292800000.0
2009-04-17 01:15:00,86.582,86.745,86.566,86.73,2098600000.0
2009-04-17 01:30:00,86.73,86.885,86.72,86.845,1381400000.0
2009-04-17 01:45:00,86.84,86.895,86.67,86.67,3622200000.0
2009-04-17 02:00:00,86.67,86.755,86.645,86.745,3551400000.0
2009-04-17 02:15:00,86.75,86.805,86.685,86.735,2868800000.0
2009-04-17 02:30:00,86.74,86.74,86.62,86.645,2761200000.0
2009-04-17 02:45:00,86.64,86.79,86.59,86.72,3458800000.0
2009-04-17 03:00:00,86.72,86.755,86.575,86.645,2492800000.0
2009-04-17 03:15:00,86.635,86.645,86.535,86.555,3431800000.0
2009-04-17 03:30:00,86.555,86.645,86.535,86.58,3285000000.0
2009-04-17 03:45:00,86.58,86.635,86.56,86.565,2552800000.0
2009-04-17 04:00:00,86.56,86.59,86.51,86.54,3434600000.0
2009-04-17 04:15:00,86.54,86.555,86.39,86.41,3494600000.0
2009-04-17 04:30:00,86.41,86.475,86.365,86.375,2621400000.0
2009-04-17 04:45:00,86.375,86.45,86.365,86.375,2411600000.0
2009-04-17 05:00:00,86.375,86.405,86.32,86.4,2950400000.0
2009-04-17 05:15:00,86.4,86.42,86.09,86.16,3111600000.0
2009-04-17 05:30:00,86.16,86.345,86.115,86.3,4770800000.0
2009-04-17 05:45:00,86.28,86.315,86.15,86.23,2253200000.0
2009-04-17 06:00:00,86.23,86.26,86.06,86.12,2722600000.0
2009-04-17 06:15:00,86.12,86.15,86.01,86.035,4946100000.0
2009-04-17 06:30:00,86.03,86.09,86.0,86.06,2755200000.0
2009-04-17 06:45:00,86.07,86.185,86.06,86.17,2522600000.0
2009-04-17 07:00:00,86.15,86.18,86.11,86.125,2836000000.0
2009-04-17 07:15:00,86.115,86.18,86.09,86.15,1244000000.0
2009-04-17 07:30:00,86.15,86.25,86.1,86.235,2886800000.0
2009-04-17 07:45:00,86.23,86.32,86.205,86.27,2911200000.0
2009-04-17 08:00:00,86.27,86.28,86.06,86.105,4798600000.0
2009-04-17 08:15:00,86.1,86.175,86.065,86.12,4256600000.0
2009-04-17 08:30:00,86.12,86.25,86.08,86.13,4236000000.0
2009-04-17 08:45:00,86.125,86.23,86.03,86.09,4449000000.0
2009-04-17 09:00:00,86.085,86.245,86.055,86.135,4287600000.0
2009-04-17 09:15:00,86.14,86.22,86.06,86.165,3947800000.0
2009-04-17 09:30:00,86.165,86.17,85.935,86.01,4251600000.0
2009-04-17 09:45:00,86.01,86.085,85.835,85.84,5148000000.0
2009-04-17 10:00:00,85.855,85.86,85.56,85.56,5828500000.0
2009-04-17 10:15:00,85.58,85.595,85.205,85.31,5342500000.0
2009-04-17 10:30:00,85.31,85.615,85.31,85.575,5400000000.0
2009-04-17 10:45:00,85.555,85.645,85.425,85.44,5492000000.0
2009-04-17 11:00:00,85.455,85.455,85.275,85.405,5280399999.0
2009-04-17 11:15:00,85.41,85.505,85.32,85.45,4497000000.0
2009-04-17 11:30:00,85.44,85.535,85.32,85.445,4847199998.0
2009-04-17 11:45:00,85.445,85.59,85.415,85.505,4469600000.0
2009-04-17 12:00:00,85.51,85.515,85.33,85.34,4965200002.0
2009-04-17 12:15:00,85.34,85.46,85.32,85.44,4498600000.0
2009-04-17 12:30:00,85.43,85.555,85.22,85.255,5578000000.0
2009-04-17 12:45:00,85.255,85.27,85.17,85.185,4101600000.0
2009-04-17 13:00:00,85.19,85.22,85.14,85.22,3695900000.0
2009-04-17 13:15:00,85.22,85.265,85.055,85.055,5663000003.0
2009-04-17 13:30:00,85.055,85.225,85.055,85.205,4646400002.0
2009-04-17 13:45:00,85.205,85.26,85.155,85.2,4299199996.0
2009-04-17 14:00:00,85.205,85.23,85.135,85.185,3669399995.0
2009-04-17 14:15:00,85.185,85.21,85.12,85.155,5708400001.0
2009-04-17 14:30:00,85.15,85.175,85.005,85.13,5149900002.0
2009-04-17 14:45:00,85.135,85.21,85.015,85.05,4370799998.0
2009-04-17 15:00:00,85.05,85.09,84.775,84.815,5012300000.0
2009-04-17 15:15:00,84.815,85.065,84.815,85.055,4712600000.0
2009-04-17 15:30:00,85.055,85.105,85.01,85.105,4677000000.0
2009-04-17 15:45:00,85.11,85.115,84.94,85.01,4765800000.0
2009-04-17 16:00:00,85.0,85.09,84.945,84.98,4347799999.0
2009-04-17 16:15:00,84.99,84.99,84.775,84.845,4405400000.0
2009-04-17 16:30:00,84.845,84.935,84.755,84.8,5242400000.0
2009-04-17 16:45:00,84.805,84.93,84.695,84.93,4388900000.0
2009-04-17 17:00:00,84.93,84.935,84.74,84.765,3985400000.0
2009-04-17 17:15:00,84.765,84.885,84.725,84.86,3811000000.0
2009-04-17 17:30:00,84.86,84.965,84.855,84.94,3041000000.0
2009-04-17 17:45:00,84.935,85.01,84.885,84.97,2682600000.0
2009-04-17 18:00:00,84.985,84.995,84.905,84.975,2360900000.0
2009-04-17 18:15:00,84.975,84.98,84.89,84.935,2060800001.0
2009-04-17 18:30:00,84.935,84.955,84.87,84.875,2091200001.0
2009-04-17 18:45:00,84.875,84.98,84.855,84.98,2796800000.0
2009-04-17 19:00:00,84.98,85.095,84.96,85.03,2985000000.0
2009-04-17 19:15:00,85.03,85.13,85.025,85.13,2651400000.0
2009-04-17 19:30:00,85.13,85.22,85.125,85.175,3056200001.0
2009-04-17 19:45:00,85.175,85.175,85.09,85.09,2185200001.0
2009-04-17 20:00:00,85.09,85.09,84.95,84.98,2321800000.0
2009-04-17 20:15:00,84.985,85.01,84.95,84.955,1970400000.0
2009-04-17 20:30:00,84.955,85.095,84.955,85.085,1572200000.0
2009-04-17 20:45:00,85.085,85.095,84.965,84.995,2777800000.0
2009-04-17 21:00:00,84.995,85.03,84.96,85.005,1397000000.0
2009-04-17 21:15:00,85.005,85.065,84.995,85.04,917000000.0
2009-04-17 21:30:00,85.04,85.055,85.015,85.025,687000000.0
2009-04-17 21:45:00,85.015,85.115,84.975,84.99,2217600000.0
2009-04-17 22:00:00,84.995,85.03,84.98,85.01,1483000000.0
2009-04-17 22:15:00,85.01,85.07,85.01,85.05,746600000.0
2009-04-17 22:30:00,85.05,85.135,85.025,85.12,1664000000.0
2009-04-17 22:45:00,85.12,85.15,85.045,85.08,1666800000.0
2009-04-19 23:00:00,85.117,85.133,84.97,84.995,350400000.0
2009-04-19 23:15:00,85.01,85.043,84.97,85.005,364400000.0
2009-04-19 23:30:00,85.015,85.039,84.965,85.0,383400000.0
2009-04-19 23:45:00,84.96,85.025,84.944,84.965,954600000.0
2009-04-20 00:00:00,84.965,85.02,84.87,84.87,891400000.0
2009-04-20 00:15:00,84.875,84.93,84.81,84.89,771200000.0
2009-04-20 00:30:00,84.885,84.995,84.86,84.985,872000000.0
2009-04-20 00:45:00,84.99,85.13,84.965,85.11,663800000.0
2009-04-20 01:00:00,85.115,85.16,85.065,85.065,1133800000.0
2009-04-20 01:15:00,85.07,85.105,85.015,85.015,1188600000.0
2009-04-20 01:30:00,85.015,85.155,84.975,85.11,2936600000.0
2009-04-20 01:45:00,85.11,85.11,84.93,84.95,2331000000.0
2009-04-20 02:00:00,84.95,85.04,84.905,84.965,2400800000.0
2009-04-20 02:15:00,84.96,84.96,84.77,84.815,4190200000.0
2009-04-20 02:30:00,84.815,84.88,84.6,84.7,3995200000.0
2009-04-20 02:45:00,84.7,84.74,84.62,84.685,2172600000.0
2009-04-20 03:00:00,84.68,84.75,84.555,84.575,3139600000.0
2009-04-20 03:15:00,84.58,84.585,84.41,84.43,3573399999.0
2009-04-20 03:30:00,84.435,84.495,84.325,84.395,4525600000.0
2009-04-20 03:45:00,84.395,84.475,84.34,84.455,2872200000.0
2009-04-20 04:00:00,84.455,84.53,84.405,84.425,2390000000.0
2009-04-20 04:15:00,84.425,84.49,84.415,84.455,1435000000.0
2009-04-20 04:30:00,84.455,84.555,84.445,84.515,1966600000.0
2009-04-20 04:45:00,84.505,84.54,84.32,84.32,2521200000.0
2009-04-20 05:00:00,84.32,84.47,84.32,84.385,2071600000.0
2009-04-20 05:15:00,84.38,84.435,84.325,84.4,2913000000.0
2009-04-20 05:30:00,84.4,84.595,84.4,84.57,2859600000.0
2009-04-20 05:45:00,84.56,84.58,84.47,84.495,2491200000.0
2009-04-20 06:00:00,84.495,84.57,84.485,84.53,1952200000.0
2009-04-20 06:15:00,84.53,84.575,84.505,84.575,1757000000.0
2009-04-20 06:30:00,84.585,84.62,84.56,84.595,2099000000.0
2009-04-20 06:45:00,84.595,84.71,84.57,84.705,2882600000.0
2009-04-20 07:00:00,84.71,84.735,84.63,84.67,2974200000.0
2009-04-20 07:15:00,84.66,84.675,84.605,84.675,2035400000.0
2009-04-20 07:30:00,84.675,84.73,84.655,84.685,2325800000.0
2009-04-20 07:45:00,84.685,84.7,84.55,84.585,3056200000.0
2009-04-20 08:00:00,84.585,84.68,84.45,84.62,4583100000.0
2009-04-20 08:15:00,84.605,84.645,84.525,84.595,2711200000.0
2009-04-20 08:30:00,84.595,84.61,84.425,84.475,3357800000.0
2009-04-20 08:45:00,84.47,84.605,84.46,84.605,3682600000.0
2009-04-20 09:00:00,84.605,84.62,84.495,84.56,3115600000.0
2009-04-20 09:15:00,84.56,84.715,84.525,84.685,3441200000.0
2009-04-20 09:30:00,84.675,84.845,84.65,84.75,3951600000.0
2009-04-20 09:45:00,84.735,84.75,84.645,84.715,4126000000.0
2009-04-20 10:00:00,84.715,84.815,84.715,84.77,3246600001.0
2009-04-20 10:15:00,84.77,84.815,84.66,84.815,3022800002.0
2009-04-20 10:30:00,84.81,84.815,84.575,84.62,5410200000.0
2009-04-20 10:45:00,84.625,84.63,84.445,84.475,4250600000.0
2009-04-20 11:00:00,84.48,84.52,84.35,84.36,4117800000.0
2009-04-20 11:15:00,84.36,84.45,84.355,84.375,4193000000.0
2009-04-20 11:30:00,84.365,84.385,84.23,84.34,3861400000.0
2009-04-20 11:45:00,84.33,84.4,84.185,84.23,5030000000.0
2009-04-20 12:00:00,84.225,84.375,84.165,84.34,3912000000.0
2009-04-20 12:15:00,84.34,84.435,84.34,84.375,4177200000.0
2009-04-20 12:30:00,84.375,84.44,84.27,84.35,3580599999.0
2009-04-20 12:45:00,84.35,84.355,84.21,84.25,3766100000.0
2009-04-20 13:00:00,84.25,84.42,84.2,84.255,4012700001.0
2009-04-20 13:15:00,84.255,84.315,84.145,84.145,4133800000.0
2009-04-20 13:30:00,84.15,84.29,84.145,84.275,3644199997.0
2009-04-20 13:45:00,84.265,84.33,84.225,84.275,2582600000.0
2009-04-20 14:00:00,84.275,84.315,84.16,84.2,4505400000.0
2009-04-20 14:15:00,84.2,84.22,84.01,84.11,5804100000.0
2009-04-20 14:30:00,84.105,84.23,84.07,84.075,5009000000.0
2009-04-20 14:45:00,84.08,84.295,84.05,84.28,3244000000.0
2009-04-20 15:00:00,84.265,84.34,84.13,84.315,3331900001.0
2009-04-20 15:15:00,84.31,84.4,84.185,84.25,4106500000.0
2009-04-20 15:30:00,84.25,84.275,84.08,84.095,3684300000.0
2009-04-20 15:45:00,84.095,84.095,83.885,83.99,4619800001.0
2009-04-20 16:00:00,83.98,84.04,83.905,83.92,4489200000.0
2009-04-20 16:15:00,83.925,84.05,83.85,84.035,4331600000.0
2009-04-20 16:30:00,84.035,84.07,83.865,83.865,4031000000.0
2009-04-20 16:45:00,83.87,83.995,83.8,83.995,4394400000.0
2009-04-20 17:00:00,84.0,84.085,83.945,84.07,4535600000.0
2009-04-20 17:15:00,84.08,84.09,83.995,84.05,2615600000.0
2009-04-20 17:30:00,84.045,84.045,83.85,83.865,4029800000.0
2009-04-20 17:45:00,83.87,83.965,83.84,83.895,2474700000.0
2009-04-20 18:00:00,83.895,83.895,83.67,83.79,4947300000.0
2009-04-20 18:15:00,83.79,83.85,83.765,83.82,3535799999.0
2009-04-20 18:30:00,83.815,83.865,83.7,83.73,3697200000.0
2009-04-20 18:45:00,83.745,83.82,83.735,83.8,2474800000.0
2009-04-20 19:00:00,83.8,83.815,83.565,83.585,3194400000.0
2009-04-20 19:15:00,83.585,83.735,83.525,83.71,4012400000.0
2009-04-20 19:30:00,83.71,83.76,83.655,83.74,3011800000.0
2009-04-20 19:45:00,83.735,83.77,83.63,83.685,2190400000.0
2009-04-20 20:00:00,83.685,83.695,83.555,83.61,3116600000.0
2009-04-20 20:15:00,83.605,83.73,83.56,83.705,2271800000.0
2009-04-20 20:30:00,83.705,83.785,83.615,83.735,2144000001.0
2009-04-20 20:45:00,83.735,83.75,83.63,83.695,2959000000.0
2009-04-20 21:00:00,83.7,83.815,83.675,83.805,1847200000.0
2009-04-20 21:15:00,83.815,83.815,83.69,83.71,2105800000.0
2009-04-20 21:30:00,83.705,83.83,83.705,83.775,2756800000.0
2009-04-20 21:45:00,83.775,83.83,83.675,83.675,2555400000.0
2009-04-20 22:00:00,83.675,83.795,83.64,83.795,2413200000.0
2009-04-20 22:15:00,83.785,83.815,83.73,83.755,1503000000.0
2009-04-20 22:30:00,83.755,83.78,83.725,83.77,1368200000.0
2009-04-20 22:45:00,83.77,83.79,83.73,83.74,1221000000.0
2009-04-20 23:00:00,83.72,83.78,83.71,83.735,338200000.0
2009-04-20 23:15:00,83.735,83.775,83.715,83.765,528200000.0
2009-04-20 23:30:00,83.765,83.81,83.725,83.795,971000000.0
2009-04-20 23:45:00,83.785,83.83,83.75,83.825,600400000.0
2009-04-21 00:00:00,83.82,83.88,83.8,83.85,565600000.0
2009-04-21 00:15:00,83.86,83.915,83.85,83.91,758400000.0
2009-04-21 00:30:00,83.91,83.91,83.805,83.84,779200000.0
2009-04-21 00:45:00,83.84,83.915,83.84,83.875,783000000.0
2009-04-21 01:00:00,83.885,83.96,83.86,83.945,1008800000.0
2009-04-21 01:15:00,83.95,83.985,83.83,83.83,1547600000.0
2009-04-21 01:30:00,83.83,83.895,83.824,83.865,1789600000.0
2009-04-21 01:45:00,83.86,83.875,83.495,83.52,2173300000.0
2009-04-21 02:00:00,83.52,83.605,83.475,83.515,2999200000.0
2009-04-21 02:15:00,83.515,83.595,83.47,83.58,3399200000.0
2009-04-21 02:30:00,83.585,83.78,83.55,83.745,2742800000.0
2009-04-21 02:45:00,83.75,83.88,83.73,83.82,4226800001.0
2009-04-21 03:00:00,83.82,84.12,83.76,83.99,5654200000.0
2009-04-21 03:15:00,83.99,84.01,83.91,83.935,3304400001.0
2009-04-21 03:30:00,83.935,83.98,83.835,83.84,2322600000.0
2009-04-21 03:45:00,83.845,83.94,83.845,83.88,1775000000.0
2009-04-21 04:00:00,83.885,83.885,83.77,83.785,2097600000.0
2009-04-21 04:15:00,83.785,83.875,83.78,83.8,1965400000.0
2009-04-21 04:30:00,83.805,83.96,83.805,83.935,2471200000.0
2009-04-21 04:45:00,83.935,84.025,83.92,83.985,2087400000.0
2009-04-21 05:00:00,83.99,84.07,83.97,84.015,2522600000.0
2009-04-21 05:15:00,84.015,84.105,83.985,84.035,2382600000.0
2009-04-21 05:30:00,84.025,84.14,83.995,84.095,1983000000.0
2009-04-21 05:45:00,84.095,84.105,83.96,84.055,3087200000.0
2009-04-21 06:00:00,84.055,84.085,84.02,84.065,1389200000.0
2009-04-21 06:15:00,84.065,84.065,83.965,84.01,1584200000.0
2009-04-21 06:30:00,84.01,84.245,84.005,84.24,3211600000.0
2009-04-21 06:45:00,84.235,84.27,84.11,84.135,2069400000.0
2009-04-21 07:00:00,84.13,84.24,84.1,84.19,2226600000.0
2009-04-21 07:15:00,84.19,84.21,84.165,84.185,1533000000.0
2009-04-21 07:30:00,84.175,84.265,84.16,84.23,2999200000.0
2009-04-21 07:45:00,84.225,84.29,84.17,84.25,3117400000.0
2009-04-21 08:00:00,84.25,84.285,83.985,84.05,4885600002.0
2009-04-21 08:15:00,84.05,84.105,83.975,84.015,3266000000.0
2009-04-21 08:30:00,84.025,84.025,83.795,83.93,3660200000.0
2009-04-21 08:45:00,83.925,84.02,83.66,83.68,4769600000.0
2009-04-21 09:00:00,83.685,83.835,83.675,83.71,4192600001.0
2009-04-21 09:15:00,83.71,83.835,83.6,83.78,4090400000.0
2009-04-21 09:30:00,83.78,83.875,83.725,83.85,3805200000.0
2009-04-21 09:45:00,83.855,83.915,83.78,83.85,3709100000.0
2009-04-21 10:00:00,83.845,83.905,83.755,83.83,3201600001.0
2009-04-21 10:15:00,83.83,83.94,83.785,83.9,3494199999.0
2009-04-21 10:30:00,83.9,84.055,83.87,84.01,3635000000.0
2009-04-21 10:45:00,84.01,84.035,83.915,83.95,3936600000.0
2009-04-21 11:00:00,83.95,84.295,83.95,84.22,5214200000.0
2009-04-21 11:15:00,84.22,84.27,84.095,84.11,4038000000.0
2009-04-21 11:30:00,84.11,84.14,83.96,83.98,3455700000.0
2009-04-21 11:45:00,83.98,84.03,83.915,83.965,4057600000.0
2009-04-21 12:00:00,83.96,84.16,83.945,84.04,4526199999.0
2009-04-21 12:15:00,84.03,84.075,84.005,84.075,3521000001.0
2009-04-21 12:30:00,84.08,84.125,84.005,84.005,2297400000.0
2009-04-21 12:45:00,84.0,84.01,83.815,83.875,4054200000.0
2009-04-21 13:00:00,83.895,83.965,83.865,83.95,2425400000.0
2009-04-21 13:15:00,83.96,84.085,83.885,83.92,2884400000.0
2009-04-21 13:30:00,83.93,83.97,83.875,83.9,3061600000.0
2009-04-21 13:45:00,83.895,83.91,83.815,83.87,2933600000.0
2009-04-21 14:00:00,83.87,83.895,83.81,83.885,2489000000.0
2009-04-21 14:15:00,83.89,83.91,83.8,83.815,2848600000.0
2009-04-21 14:30:00,83.82,83.945,83.78,83.94,3400200000.0
2009-04-21 14:45:00,83.94,84.0,83.87,83.925,3467600000.0
2009-04-21 15:00:00,83.925,83.925,83.76,83.79,4075900000.0
2009-04-21 15:15:00,83.805,83.905,83.71,83.805,3781600000.0
2009-04-21 15:30:00,83.8,84.17,83.795,84.09,4891300000.0
2009-04-21 15:45:00,84.09,84.285,84.02,84.18,4646000000.0
2009-04-21 16:00:00,84.18,84.3,84.14,84.2,4489400000.0
2009-04-21 16:15:00,84.2,84.245,84.13,84.18,3921400000.0
2009-04-21 16:30:00,84.19,84.23,84.14,84.215,3484400000.0
2009-04-21 16:45:00,84.215,84.355,84.21,84.295,4324400000.0
2009-04-21 17:00:00,84.295,84.46,84.175,84.425,5532600000.0
2009-04-21 17:15:00,84.415,84.56,84.415,84.45,5136400000.0
2009-04-21 17:30:00,84.455,84.53,84.41,84.5,3174600000.0
2009-04-21 17:45:00,84.5,84.69,84.5,84.62,4402599999.0
2009-04-21 18:00:00,84.625,84.67,84.405,84.525,3705600000.0
2009-04-21 18:15:00,84.515,84.575,84.44,84.44,2658600000.0
2009-04-21 18:30:00,84.44,84.57,84.44,84.565,2466000000.0
2009-04-21 18:45:00,84.565,84.69,84.56,84.58,2574000000.0
2009-04-21 19:00:00,84.57,84.57,84.475,84.535,2570800000.0
2009-04-21 19:15:00,84.535,84.6,84.47,84.495,1934800000.0
2009-04-21 19:30:00,84.49,84.6,84.43,84.555,2723200000.0
2009-04-21 19:45:00,84.55,84.615,84.525,84.55,1893800000.0
2009-04-21 20:00:00,84.55,84.615,84.49,84.49,2653400000.0
2009-04-21 20:15:00,84.495,84.54,84.455,84.505,2536400000.0
2009-04-21 20:30:00,84.5,84.605,84.415,84.58,3845800000.0
2009-04-21 20:45:00,84.575,84.605,84.405,84.445,2631800001.0
2009-04-21 21:00:00,84.445,84.585,84.435,84.56,2244200000.0
2009-04-21 21:15:00,84.56,84.69,84.54,84.55,2117000000.0
2009-04-21 21:30:00,84.55,84.555,84.46,84.47,1418200000.0
2009-04-21 21:45:00,84.48,84.51,84.445,84.495,2039400000.0
2009-04-21 22:00:00,84.5,84.55,84.49,84.515,833000000.0
2009-04-21 22:15:00,84.515,84.545,84.485,84.535,593200000.0
2009-04-21 22:30:00,84.535,84.565,84.51,84.55,742600000.0
2009-04-21 22:45:00,84.545,84.565,84.515,84.54,1141800000.0
2009-04-21 23:00:00,84.52,84.555,84.479,84.555,501600000.0
2009-04-21 23:15:00,84.56,84.565,84.455,84.455,867800000.0
2009-04-21 23:30:00,84.455,84.54,84.415,84.498,1146600000.0
2009-04-21 23:45:00,84.5,84.525,84.44,84.455,989600000.0
2009-04-22 00:00:00,84.455,84.48,84.38,84.4,939000000.0
2009-04-22 00:15:00,84.395,84.43,84.365,84.415,672800000.0
2009-04-22 00:30:00,84.415,84.46,84.395,84.455,772000000.0
2009-04-22 00:45:00,84.455,84.46,84.36,84.405,1548600000.0
2009-04-22 01:00:00,84.39,84.485,84.36,84.455,1397600000.0
2009-04-22 01:15:00,84.455,84.6,84.455,84.525,1289700000.0
2009-04-22 01:30:00,84.52,84.53,84.45,84.46,1190200000.0
2009-04-22 01:45:00,84.455,84.54,84.3,84.34,2705000000.0
2009-04-22 02:00:00,84.335,84.36,84.235,84.245,2303400000.0
2009-04-22 02:15:00,84.245,84.295,84.21,84.28,2035800000.0
2009-04-22 02:30:00,84.28,84.31,84.22,84.28,1804200000.0
2009-04-22 02:45:00,84.28,84.35,84.235,84.29,2481000000.0
2009-04-22 03:00:00,84.29,84.37,84.155,84.17,2087600000.0
2009-04-22 03:15:00,84.17,84.23,84.12,84.17,2633600000.0
2009-04-22 03:30:00,84.17,84.24,84.05,84.07,2852600000.0
2009-04-22 03:45:00,84.08,84.185,84.07,84.1,3003000000.0
2009-04-22 04:00:00,84.08,84.18,84.065,84.14,3091200000.0
2009-04-22 04:15:00,84.14,84.18,84.09,84.17,2299000000.0
2009-04-22 04:30:00,84.165,84.26,84.14,84.225,2886800000.0
2009-04-22 04:45:00,84.23,84.25,84.14,84.215,1721200000.0
2009-04-22 05:00:00,84.215,84.22,84.09,84.095,1441600000.0
2009-04-22 05:15:00,84.09,84.16,84.085,84.14,961000000.0
2009-04-22 05:30:00,84.135,84.145,83.93,83.935,2874400000.0
2009-04-22 05:45:00,83.935,84.0,83.9,83.985,2765200000.0
2009-04-22 06:00:00,83.985,84.135,83.985,84.055,2679400000.0
2009-04-22 06:15:00,84.06,84.115,83.97,84.005,2174800000.0
2009-04-22 06:30:00,84.005,84.125,83.97,84.115,2248600000.0
2009-04-22 06:45:00,84.12,84.17,84.075,84.11,2532400000.0
2009-04-22 07:00:00,84.11,84.11,84.01,84.08,1728400000.0
2009-04-22 07:15:00,84.075,84.185,84.075,84.185,1772600000.0
2009-04-22 07:30:00,84.185,84.225,84.155,84.165,1835800000.0
2009-04-22 07:45:00,84.165,84.17,84.02,84.07,2863400000.0
2009-04-22 08:00:00,84.075,84.305,84.05,84.265,3436400000.0
2009-04-22 08:15:00,84.265,84.27,84.12,84.145,2688200000.0
2009-04-22 08:30:00,84.155,84.185,84.01,84.035,4354800001.0
2009-04-22 08:45:00,84.04,84.04,83.885,83.9,4289999999.0
2009-04-22 09:00:00,83.905,83.91,83.66,83.67,5066400000.0
2009-04-22 09:15:00,83.67,83.93,83.655,83.88,4866400000.0
2009-04-22 09:30:00,83.875,83.895,83.79,83.84,3780600002.0
2009-04-22 09:45:00,83.835,83.96,83.78,83.845,5231200000.0
2009-04-22 10:00:00,83.84,84.105,83.84,84.09,5444599999.0
2009-04-22 10:15:00,84.085,84.09,83.99,84.055,2901600000.0
2009-04-22 10:30:00,84.055,84.14,83.945,83.96,4011200000.0
2009-04-22 10:45:00,83.955,84.095,83.95,84.045,3637800001.0
2009-04-22 11:00:00,84.045,84.1,83.995,84.07,3177000000.0
2009-04-22 11:15:00,84.07,84.11,83.97,83.98,3622000000.0
2009-04-22 11:30:00,83.985,84.03,83.92,83.965,3656400000.0
2009-04-22 11:45:00,83.96,83.975,83.8,83.83,5073800000.0
2009-04-22 12:00:00,83.835,83.88,83.7,83.8,4369600000.0
2009-04-22 12:15:00,83.805,84.03,83.8,83.95,3848600000.0
2009-04-22 12:30:00,83.95,83.955,83.815,83.845,2674300000.0
2009-04-22 12:45:00,83.855,83.95,83.83,83.835,2683000000.0
2009-04-22 13:00:00,83.835,83.845,83.695,83.745,3083800000.0
2009-04-22 13:15:00,83.745,83.865,83.735,83.835,2225000000.0
2009-04-22 13:30:00,83.835,83.845,83.755,83.8,2762600000.0
2009-04-22 13:45:00,83.8,84.03,83.765,83.965,3366400000.0
2009-04-22 14:00:00,83.96,83.975,83.805,83.9,4979400000.0
2009-04-22 14:15:00,83.9,83.935,83.6,83.91,5401700000.0
2009-04-22 14:30:00,83.91,83.95,83.73,83.77,4181300000.0
2009-04-22 14:45:00,83.785,83.85,83.705,83.72,3874199999.0
2009-04-22 15:00:00,83.72,83.75,83.555,83.7,4167800000.0
2009-04-22 15:15:00,83.705,83.96,83.68,83.955,3808200000.0
2009-04-22 15:30:00,83.955,84.175,83.87,84.06,4829200002.0
2009-04-22 15:45:00,84.05,84.385,84.03,84.23,4776500000.0
2009-04-22 16:00:00,84.23,84.465,84.23,84.46,5204199999.0
2009-04-22 16:15:00,84.46,84.69,84.415,84.565,5310100000.0
2009-04-22 16:30:00,84.565,84.6,84.435,84.44,4415999999.0
2009-04-22 16:45:00,84.435,84.505,84.355,84.375,3704600000.0
2009-04-22 17:00:00,84.375,84.385,84.29,84.35,4513400000.0
2009-04-22 17:15:00,84.35,84.48,84.31,84.48,3136200000.0
2009-04-22 17:30:00,84.485,84.51,84.37,84.46,4163599999.0
2009-04-22 17:45:00,84.46,84.48,84.275,84.34,3177000000.0
2009-04-22 18:00:00,84.34,84.35,84.23,84.265,3981200000.0
2009-04-22 18:15:00,84.26,84.27,84.07,84.075,3170600000.0
2009-04-22 18:30:00,84.07,84.09,83.97,83.97,3249600000.0
2009-04-22 18:45:00,83.97,84.09,83.875,84.075,3374800000.0
2009-04-22 19:00:00,84.07,84.12,84.005,84.075,2342400000.0
2009-04-22 19:15:00,84.075,84.135,84.065,84.11,2378400000.0
2009-04-22 19:30:00,84.105,84.235,84.05,84.135,2028000000.0
2009-04-22 19:45:00,84.135,84.145,84.015,84.015,1877000000.0
2009-04-22 20:00:00,84.005,84.125,84.0,84.105,1816400000.0
2009-04-22 20:15:00,84.105,84.255,84.105,84.23,1509400000.0
2009-04-22 20:30:00,84.245,84.41,84.22,84.375,2861400000.0
2009-04-22 20:45:00,84.375,84.415,84.275,84.285,2749200000.0
2009-04-22 21:00:00,84.285,84.435,84.25,84.405,1358000000.0
2009-04-22 21:15:00,84.405,84.44,84.3,84.335,1717000000.0
2009-04-22 21:30:00,84.335,84.375,84.21,84.24,1828600000.0
2009-04-22 21:45:00,84.25,84.255,84.13,84.16,2474600000.0
2009-04-22 22:00:00,84.16,84.185,83.98,84.055,2667700000.0
2009-04-22 22:15:00,84.06,84.125,84.035,84.12,1540600000.0
2009-04-22 22:30:00,84.115,84.205,84.105,84.175,1565200000.0
2009-04-22 22:45:00,84.175,84.22,84.14,84.205,609200000.0
2009-04-22 23:00:00,84.205,84.225,84.115,84.115,280000000.0
2009-04-22 23:15:00,84.115,84.18,84.095,84.18,351000000.0
2009-04-22 23:30:00,84.18,84.2,84.132,84.165,595800000.0
2009-04-22 23:45:00,84.165,84.17,84.11,84.17,926600000.0
2009-04-23 00:00:00,84.17,84.29,84.155,84.265,978800000.0
2009-04-23 00:15:00,84.265,84.305,84.22,84.255,1345000000.0
2009-04-23 00:30:00,84.26,84.31,84.255,84.26,1107900000.0
2009-04-23 00:45:00,84.255,84.325,84.255,84.31,1113000000.0
2009-04-23 01:00:00,84.31,84.335,84.27,84.305,1055600000.0
2009-04-23 01:15:00,84.3,84.31,84.18,84.215,1459000000.0
2009-04-23 01:30:00,84.215,84.25,84.115,84.165,1563200000.0
2009-04-23 01:45:00,84.165,84.25,84.12,84.24,1303500000.0
2009-04-23 02:00:00,84.235,84.375,84.215,84.32,1647200000.0
2009-04-23 02:15:00,84.32,84.32,84.19,84.205,1780000000.0
2009-04-23 02:30:00,84.205,84.23,84.035,84.08,3202200000.0
2009-04-23 02:45:00,84.08,84.08,83.955,84.01,2650800000.0
2009-04-23 03:00:00,84.015,84.055,83.93,84.025,2827200000.0
2009-04-23 03:15:00,84.015,84.03,83.84,83.84,2706000000.0
2009-04-23 03:30:00,83.845,83.945,83.81,83.915,3554600000.0
2009-04-23 03:45:00,83.91,83.98,83.855,83.945,2222000000.0
2009-04-23 04:00:00,83.945,84.06,83.935,84.02,2630800000.0
2009-04-23 04:15:00,84.02,84.025,83.87,83.91,2365800000.0
2009-04-23 04:30:00,83.905,83.925,83.84,83.855,1310200000.0
2009-04-23 04:45:00,83.855,83.9,83.835,83.89,1669000000.0
2009-04-23 05:00:00,83.9,83.91,83.83,83.855,1496600000.0
2009-04-23 05:15:00,83.855,83.91,83.85,83.895,1022200000.0
2009-04-23 05:30:00,83.895,83.895,83.79,83.795,1575000000.0
2009-04-23 05:45:00,83.805,83.895,83.79,83.845,1094600000.0
2009-04-23 06:00:00,83.845,83.99,83.845,83.955,1914000000.0
2009-04-23 06:15:00,83.955,84.0,83.9,83.97,1601600000.0
2009-04-23 06:30:00,83.97,84.055,83.955,83.975,1554200000.0
2009-04-23 06:45:00,83.97,84.005,83.92,84.0,1783400000.0
2009-04-23 07:00:00,84.0,84.145,83.975,84.105,2052600000.0
2009-04-23 07:15:00,84.1,84.3,84.1,84.28,3020400000.0
2009-04-23 07:30:00,84.28,84.315,84.14,84.185,4835200000.0
2009-04-23 07:45:00,84.19,84.34,84.16,84.305,5282000000.0
2009-04-23 08:00:00,84.305,84.325,84.2,84.24,4647600000.0
2009-04-23 08:15:00,84.245,84.37,84.24,84.245,4824000000.0
2009-04-23 08:30:00,84.245,84.28,84.11,84.15,2917200000.0
2009-04-23 08:45:00,84.145,84.23,84.13,84.135,3167200000.0
2009-04-23 09:00:00,84.13,84.13,84.005,84.07,3965600000.0
2009-04-23 09:15:00,84.065,84.165,84.04,84.065,4551600000.0
2009-04-23 09:30:00,84.065,84.12,84.025,84.095,3919400000.0
2009-04-23 09:45:00,84.095,84.155,84.0,84.06,3871400000.0
2009-04-23 10:00:00,84.06,84.29,84.06,84.245,3791200000.0
2009-04-23 10:15:00,84.245,84.375,84.205,84.345,3203200000.0
2009-04-23 10:30:00,84.34,84.44,84.315,84.39,3960400000.0
2009-04-23 10:45:00,84.39,84.415,84.295,84.36,3333600000.0
2009-04-23 11:00:00,84.355,84.595,84.31,84.49,5079200000.0
2009-04-23 11:15:00,84.495,84.615,84.465,84.595,3817400000.0
2009-04-23 11:30:00,84.6,84.8,84.575,84.795,5260800000.0
2009-04-23 11:45:00,84.8,84.82,84.67,84.675,4091000000.0
2009-04-23 12:00:00,84.67,84.755,84.615,84.685,3870000000.0
2009-04-23 12:15:00,84.69,85.12,84.685,84.88,5539000000.0
2009-04-23 12:30:00,84.88,84.905,84.795,84.86,3187999999.0
2009-04-23 12:45:00,84.865,84.87,84.72,84.825,3382400000.0
2009-04-23 13:00:00,84.815,84.865,84.74,84.845,3139200000.0
2009-04-23 13:15:00,84.845,85.035,84.815,84.955,3101400000.0
2009-04-23 13:30:00,84.955,85.04,84.925,84.965,3288800000.0
2009-04-23 13:45:00,84.96,84.96,84.725,84.78,3985900000.0
2009-04-23 14:00:00,84.78,84.835,84.72,84.765,3198200000.0
2009-04-23 14:15:00,84.76,84.83,84.72,84.73,2689400000.0
2009-04-23 14:30:00,84.75,84.765,84.61,84.685,4595600000.0
2009-04-23 14:45:00,84.68,84.8,84.665,84.76,3913400000.0
2009-04-23 15:00:00,84.765,84.78,84.645,84.735,3804800000.0
2009-04-23 15:15:00,84.73,84.735,84.53,84.54,4014400000.0
2009-04-23 15:30:00,84.545,84.61,84.47,84.545,4610000000.0
2009-04-23 15:45:00,84.54,84.63,84.51,84.585,3897200000.0
2009-04-23 16:00:00,84.585,84.59,84.38,84.495,4532200000.0
2009-04-23 16:15:00,84.495,84.57,84.46,84.52,3138400000.0
2009-04-23 16:30:00,84.515,84.67,84.485,84.585,3998600000.0
2009-04-23 16:45:00,84.575,84.605,84.46,84.48,3966600000.0
2009-04-23 17:00:00,84.475,84.54,84.345,84.355,3370600000.0
2009-04-23 17:15:00,84.355,84.47,84.345,84.46,3878000001.0
2009-04-23 17:30:00,84.46,84.6,84.405,84.58,3869400000.0
2009-04-23 17:45:00,84.58,84.58,84.42,84.5,3540700000.0
2009-04-23 18:00:00,84.5,84.62,84.47,84.61,2862000000.0
2009-04-23 18:15:00,84.61,84.645,84.54,84.555,2502200000.0
2009-04-23 18:30:00,84.565,84.62,84.5,84.58,1997400000.0
2009-04-23 18:45:00,84.58,84.7,84.545,84.595,2837200000.0
2009-04-23 19:00:00,84.595,84.7,84.565,84.6,2868200000.0
2009-04-23 19:15:00,84.6,84.81,84.595,84.785,2419400000.0
2009-04-23 19:30:00,84.785,84.9,84.77,84.835,2519000000.0
2009-04-23 19:45:00,84.84,84.97,84.81,84.945,2439800000.0
2009-04-23 20:00:00,84.96,84.96,84.85,84.855,2741800000.0
2009-04-23 20:15:00,84.855,84.93,84.81,84.91,2932800000.0
2009-04-23 20:30:00,84.91,84.995,84.895,84.945,2787600000.0
2009-04-23 20:45:00,84.95,85.04,84.84,84.87,3341600000.0
2009-04-23 21:00:00,84.87,84.875,84.745,84.775,3457600000.0
2009-04-23 21:15:00,84.78,84.89,84.695,84.86,2476600000.0
2009-04-23 21:30:00,84.865,85.04,84.79,85.035,2898000000.0
2009-04-23 21:45:00,85.04,85.12,85.005,85.075,2062600000.0
2009-04-23 22:00:00,85.07,85.11,85.015,85.02,1534000000.0
2009-04-23 22:15:00,85.02,85.09,85.0,85.065,1059200000.0
2009-04-23 22:30:00,85.065,85.245,85.065,85.18,1199200000.0
2009-04-23 22:45:00,85.175,85.195,85.115,85.115,1053400000.0
2009-04-23 23:00:00,85.115,85.21,85.1,85.19,522600000.0
2009-04-23 23:15:00,85.165,85.285,85.155,85.235,859000000.0
2009-04-23 23:30:00,85.235,85.25,85.179,85.19,942200000.0
2009-04-23 23:45:00,85.19,85.22,85.085,85.095,1253000000.0
2009-04-24 00:00:00,85.1,85.155,85.085,85.09,575000000.0
2009-04-24 00:15:00,85.085,85.12,85.06,85.11,1041200000.0
2009-04-24 00:30:00,85.12,85.17,85.035,85.075,1506800000.0
2009-04-24 00:45:00,85.075,85.08,85.033,85.07,689800000.0
2009-04-24 01:00:00,85.08,85.095,85.01,85.085,1512400000.0
2009-04-24 01:15:00,85.08,85.095,85.015,85.062,1047700000.0
2009-04-24 01:30:00,85.07,85.08,84.94,84.96,1224800000.0
2009-04-24 01:45:00,84.96,84.98,84.92,84.94,1052600000.0
2009-04-24 02:00:00,84.935,84.935,84.825,84.84,2859600000.0
2009-04-24 02:15:00,84.84,84.92,84.775,84.88,2314000001.0
2009-04-24 02:30:00,84.875,84.96,84.86,84.96,1857400000.0
2009-04-24 02:45:00,84.96,85.035,84.875,84.88,2124200000.0
2009-04-24 03:00:00,84.885,84.985,84.83,84.93,2701200001.0
2009-04-24 03:15:00,84.93,84.95,84.84,84.925,3925000000.0
2009-04-24 03:30:00,84.925,84.96,84.875,84.955,2320600001.0
2009-04-24 03:45:00,84.955,84.955,84.855,84.865,2230000000.0
2009-04-24 04:00:00,84.865,84.885,84.715,84.78,2234800000.0
2009-04-24 04:15:00,84.78,84.78,84.5,84.59,4422000000.0
2009-04-24 04:30:00,84.59,84.66,84.515,84.54,2482200000.0
2009-04-24 04:45:00,84.535,84.635,84.435,84.515,3202200000.0
2009-04-24 05:00:00,84.515,84.57,84.47,84.545,2592800000.0
2009-04-24 05:15:00,84.545,84.635,84.52,84.595,2403200000.0
2009-04-24 05:30:00,84.605,84.61,84.535,84.58,1751800000.0
2009-04-24 05:45:00,84.575,84.62,84.56,84.61,2362200000.0
2009-04-24 06:00:00,84.61,84.61,84.465,84.515,1920400000.0
2009-04-24 06:15:00,84.51,84.52,84.365,84.405,3446800000.0
2009-04-24 06:30:00,84.405,84.435,84.25,84.3,4162000000.0
2009-04-24 06:45:00,84.305,84.395,84.285,84.365,2625800000.0
2009-04-24 07:00:00,84.37,84.395,84.315,84.375,3203000001.0
2009-04-24 07:15:00,84.375,84.525,84.33,84.43,5173600000.0
2009-04-24 07:30:00,84.43,84.645,84.4,84.495,5721000000.0
2009-04-24 07:45:00,84.5,84.63,84.465,84.6,4578000000.0
2009-04-24 08:00:00,84.6,84.655,84.53,84.65,3293200000.0
2009-04-24 08:15:00,84.655,84.665,84.42,84.43,3605800000.0
2009-04-24 08:30:00,84.435,84.54,84.36,84.435,4066200000.0
2009-04-24 08:45:00,84.435,84.47,84.255,84.395,3927800000.0
2009-04-24 09:00:00,84.395,84.505,84.29,84.455,4199400000.0
2009-04-24 09:15:00,84.465,84.51,84.385,84.495,3116000000.0
2009-04-24 09:30:00,84.495,84.675,84.46,84.64,3295400000.0
2009-04-24 09:45:00,84.65,84.76,84.62,84.705,4242000000.0
2009-04-24 10:00:00,84.715,85.11,84.715,85.0,5436700000.0
2009-04-24 10:15:00,85.0,85.255,84.985,85.245,4752600000.0
2009-04-24 10:30:00,85.25,85.26,85.03,85.075,5052000000.0
2009-04-24 10:45:00,85.075,85.12,84.98,85.01,3643899998.0
2009-04-24 11:00:00,85.01,85.125,84.975,85.06,3703800001.0
2009-04-24 11:15:00,85.06,85.085,84.972,85.035,2258400000.0
2009-04-24 11:30:00,85.035,85.055,84.9,84.935,4466800000.0
2009-04-24 11:45:00,84.93,85.03,84.91,84.95,3359400000.0
2009-04-24 12:00:00,84.955,85.035,84.955,85.005,2654800000.0
2009-04-24 12:15:00,85.005,85.045,84.935,84.94,2834600000.0
2009-04-24 12:30:00,84.94,85.025,84.9,84.955,3919499999.0
2009-04-24 12:45:00,84.955,85.01,84.875,84.97,2868200000.0
2009-04-24 13:00:00,84.975,85.125,84.915,84.965,4373000000.0
2009-04-24 13:15:00,84.975,85.105,84.945,84.995,3410400000.0
2009-04-24 13:30:00,84.995,85.04,84.85,84.94,3563800000.0
2009-04-24 13:45:00,84.94,85.015,84.835,84.865,3308600000.0
2009-04-24 14:00:00,84.865,84.985,84.83,84.9,4193000000.0
2009-04-24 14:15:00,84.91,85.04,84.9,84.935,3405600000.0
2009-04-24 14:30:00,84.94,85.04,84.84,84.865,2756200000.0
2009-04-24 14:45:00,84.87,85.03,84.86,85.01,2257600000.0
2009-04-24 15:00:00,85.01,85.17,84.995,85.14,3163099999.0
2009-04-24 15:15:00,85.145,85.465,85.12,85.46,4293800000.0
2009-04-24 15:30:00,85.45,85.59,85.4,85.53,5453000000.0
2009-04-24 15:45:00,85.53,85.6,85.455,85.515,4299200000.0
2009-04-24 16:00:00,85.505,85.595,85.35,85.37,4914700000.0
2009-04-24 16:15:00,85.37,85.425,85.29,85.4,4482800000.0
2009-04-24 16:30:00,85.405,85.525,85.4,85.415,3054000000.0
2009-04-24 16:45:00,85.415,85.52,85.38,85.405,5191800000.0
2009-04-24 17:00:00,85.42,85.56,85.375,85.53,3710800000.0
2009-04-24 17:15:00,85.53,85.545,85.425,85.505,3971199999.0
2009-04-24 17:30:00,85.51,85.585,85.47,85.51,3201600000.0
2009-04-24 17:45:00,85.515,85.565,85.36,85.385,3489800000.0
2009-04-24 18:00:00,85.39,85.485,85.325,85.44,3952800000.0
2009-04-24 18:15:00,85.44,85.49,85.375,85.435,3010600000.0
2009-04-24 18:30:00,85.435,85.495,85.34,85.35,3342800000.0
2009-04-24 18:45:00,85.34,85.395,85.26,85.315,4797700000.0
2009-04-24 19:00:00,85.32,85.37,85.27,85.28,2678800000.0
2009-04-24 19:15:00,85.285,85.36,85.215,85.235,2033400000.0
2009-04-24 19:30:00,85.24,85.26,85.13,85.16,2881400000.0
2009-04-24 19:45:00,85.165,85.21,85.075,85.115,2775000000.0
2009-04-24 20:00:00,85.115,85.245,85.02,85.12,4975200000.0
2009-04-24 20:15:00,85.115,85.33,85.05,85.33,3467800000.0
2009-04-24 20:30:00,85.33,85.375,85.245,85.255,2778400000.0
2009-04-24 20:45:00,85.255,85.3,85.145,85.175,3362400000.0
2009-04-24 21:00:00,85.18,85.295,85.18,85.22,2080600000.0
2009-04-24 21:15:00,85.22,85.3,85.185,85.245,1177600000.0
2009-04-24 21:30:00,85.24,85.32,85.17,85.23,2910000000.0
2009-04-24 21:45:00,85.225,85.34,85.145,85.195,3874400000.0
2009-04-24 22:00:00,85.195,85.23,85.165,85.21,1542800000.0
2009-04-24 22:15:00,85.21,85.23,85.17,85.215,987000000.0
2009-04-24 22:30:00,85.215,85.275,85.135,85.15,1334400000.0
2009-04-24 22:45:00,85.145,85.355,85.145,85.27,1743800000.0
2009-04-26 23:00:00,84.976,84.99,84.845,84.895,315800000.0
2009-04-26 23:15:00,84.895,84.932,84.865,84.905,338800000.0
2009-04-26 23:30:00,84.905,85.05,84.905,85.01,758000000.0
2009-04-26 23:45:00,84.99,85.085,84.955,85.065,692000000.0
2009-04-27 00:00:00,85.065,85.17,85.015,85.06,2569200000.0
2009-04-27 00:15:00,85.07,85.16,85.05,85.055,1925000000.0
2009-04-27 00:30:00,85.065,85.105,85.01,85.085,1433200000.0
2009-04-27 00:45:00,85.09,85.11,84.97,85.0,1279600000.0
2009-04-27 01:00:00,85.005,85.065,84.98,85.065,1311600000.0
2009-04-27 01:15:00,85.065,85.135,84.965,85.015,1967200000.0
2009-04-27 01:30:00,85.015,85.05,84.895,85.0,2633600000.0
2009-04-27 01:45:00,84.99,85.02,84.87,84.955,2535600000.0
2009-04-27 02:00:00,84.945,85.045,84.835,84.85,4187400000.0
2009-04-27 02:15:00,84.85,84.895,84.715,84.745,4297400000.0
2009-04-27 02:30:00,84.75,84.89,84.71,84.84,3215600000.0
2009-04-27 02:45:00,84.84,84.905,84.78,84.89,4067400000.0
2009-04-27 03:00:00,84.89,84.935,84.81,84.935,4046000000.0
2009-04-27 03:15:00,84.935,84.995,84.885,84.93,3117000000.0
2009-04-27 03:30:00,84.93,85.01,84.915,84.97,3301500000.0
2009-04-27 03:45:00,84.965,84.99,84.875,84.875,3420000000.0
2009-04-27 04:00:00,84.875,84.885,84.715,84.745,3428000000.0
2009-04-27 04:15:00,84.74,84.81,84.715,84.73,2978800000.0
2009-04-27 04:30:00,84.73,84.74,84.635,84.65,2717400000.0
2009-04-27 04:45:00,84.645,84.665,84.555,84.59,2939000000.0
2009-04-27 05:00:00,84.59,84.625,84.545,84.585,1774400000.0
2009-04-27 05:15:00,84.585,84.64,84.58,84.605,1189000000.0
2009-04-27 05:30:00,84.61,84.625,84.46,84.51,1851000000.0
2009-04-27 05:45:00,84.51,84.51,84.355,84.45,2686400000.0
2009-04-27 06:00:00,84.45,84.535,84.375,84.52,2216100000.0
2009-04-27 06:15:00,84.525,84.62,84.485,84.605,2649000000.0
2009-04-27 06:30:00,84.605,84.635,84.5,84.525,2412800000.0
2009-04-27 06:45:00,84.525,84.54,84.485,84.53,1297000000.0
2009-04-27 07:00:00,84.53,84.605,84.52,84.525,1661700000.0
2009-04-27 07:15:00,84.525,84.635,84.505,84.59,2020200000.0
2009-04-27 07:30:00,84.59,84.61,84.51,84.585,1903600000.0
2009-04-27 07:45:00,84.585,84.585,84.43,84.49,3752700000.0
2009-04-27 08:00:00,84.49,84.495,84.285,84.335,3642400000.0
2009-04-27 08:15:00,84.335,84.38,84.22,84.375,4129500000.0
2009-04-27 08:30:00,84.395,84.395,84.15,84.15,3948900000.0
2009-04-27 08:45:00,84.155,84.3,84.15,84.215,4062600000.0
2009-04-27 09:00:00,84.215,84.295,84.11,84.255,5794300000.0
2009-04-27 09:15:00,84.265,84.31,84.195,84.26,5243400001.0
2009-04-27 09:30:00,84.26,84.485,84.26,84.415,5797400000.0
2009-04-27 09:45:00,84.415,84.435,84.31,84.425,4309000000.0
2009-04-27 10:00:00,84.425,84.46,84.325,84.335,4399400000.0
2009-04-27 10:15:00,84.335,84.46,84.295,84.355,5091000000.0
2009-04-27 10:30:00,84.355,84.365,84.165,84.215,3610200000.0
2009-04-27 10:45:00,84.215,84.33,84.18,84.3,3315400000.0
2009-04-27 11:00:00,84.3,84.365,84.215,84.24,3528900000.0
2009-04-27 11:15:00,84.24,84.29,84.135,84.135,4124200000.0
2009-04-27 11:30:00,84.135,84.25,84.13,84.225,3535400000.0
2009-04-27 11:45:00,84.215,84.295,84.165,84.185,3417000000.0
2009-04-27 12:00:00,84.185,84.25,84.14,84.215,4205000000.0
2009-04-27 12:15:00,84.215,84.315,84.125,84.235,3604200000.0
2009-04-27 12:30:00,84.24,84.345,84.23,84.26,5809600001.0
2009-04-27 12:45:00,84.265,84.315,84.215,84.22,3916400000.0
2009-04-27 13:00:00,84.22,84.295,84.175,84.23,3933000000.0
2009-04-27 13:15:00,84.23,84.265,84.17,84.22,3383400000.0
2009-04-27 13:30:00,84.23,84.27,84.2,84.205,3535600000.0
2009-04-27 13:45:00,84.195,84.275,84.195,84.205,1567000000.0
2009-04-27 14:00:00,84.21,84.215,84.085,84.085,3116600000.0
2009-04-27 14:15:00,84.09,84.185,84.09,84.135,2844000000.0
2009-04-27 14:30:00,84.135,84.2,84.09,84.185,2729800000.0
2009-04-27 14:45:00,84.18,84.18,84.02,84.155,4140000000.0
2009-04-27 15:00:00,84.155,84.285,84.125,84.2,3253600000.0
2009-04-27 15:15:00,84.2,84.255,84.165,84.195,2709600000.0
2009-04-27 15:30:00,84.2,84.25,84.015,84.105,4634200000.0
2009-04-27 15:45:00,84.115,84.2,84.01,84.095,4196400000.0
2009-04-27 16:00:00,84.09,84.26,84.07,84.13,5058100000.0
2009-04-27 16:15:00,84.13,84.255,84.075,84.11,5337700001.0
2009-04-27 16:30:00,84.105,84.235,84.09,84.18,4469800000.0
2009-04-27 16:45:00,84.185,84.265,84.155,84.23,3872800000.0
2009-04-27 17:00:00,84.23,84.255,84.14,84.19,3256000000.0
2009-04-27 17:15:00,84.19,84.21,84.045,84.085,3009199999.0
2009-04-27 17:30:00,84.09,84.175,84.05,84.155,2936700000.0
2009-04-27 17:45:00,84.16,84.19,84.09,84.18,3119400000.0
2009-04-27 18:00:00,84.18,84.355,84.165,84.35,4553000000.0
2009-04-27 18:15:00,84.345,84.36,84.185,84.215,3886000001.0
2009-04-27 18:30:00,84.215,84.245,84.115,84.125,2299400000.0
2009-04-27 18:45:00,84.125,84.19,84.105,84.145,2248400000.0
2009-04-27 19:00:00,84.135,84.175,83.87,83.875,5887000000.0
2009-04-27 19:15:00,83.88,83.885,83.505,83.535,6531100000.0
2009-04-27 19:30:00,83.53,83.59,83.425,83.575,5735500000.0
2009-04-27 19:45:00,83.575,83.575,83.3,83.355,5259900000.0
2009-04-27 20:00:00,83.355,83.54,83.335,83.525,3925200000.0
2009-04-27 20:15:00,83.525,83.635,83.5,83.635,4242200000.0
2009-04-27 20:30:00,83.64,83.65,83.55,83.59,3052600000.0
2009-04-27 20:45:00,83.585,83.675,83.575,83.64,3067400000.0
2009-04-27 21:00:00,83.64,83.66,83.575,83.655,2228200000.0
2009-04-27 21:15:00,83.66,83.805,83.645,83.77,2180800000.0
2009-04-27 21:30:00,83.775,83.835,83.73,83.815,2137600000.0
2009-04-27 21:45:00,83.815,83.865,83.765,83.775,2189800000.0
2009-04-27 22:00:00,83.77,83.79,83.735,83.755,1262800000.0
2009-04-27 22:15:00,83.755,83.775,83.725,83.75,1075200000.0
2009-04-27 22:30:00,83.755,83.78,83.68,83.685,1337400000.0
2009-04-27 22:45:00,83.685,83.745,83.665,83.71,1743400000.0
2009-04-27 23:00:00,83.683,83.724,83.595,83.65,933800000.0
2009-04-27 23:15:00,83.65,83.66,83.57,83.575,734400000.0
2009-04-27 23:30:00,83.575,83.59,83.48,83.57,1122000000.0
2009-04-27 23:45:00,83.57,83.62,83.56,83.61,711000000.0
2009-04-28 00:00:00,83.615,83.665,83.605,83.635,911400000.0
2009-04-28 00:15:00,83.635,83.635,83.585,83.6,653600000.0
2009-04-28 00:30:00,83.595,83.6,83.425,83.485,1588800000.0
2009-04-28 00:45:00,83.485,83.505,83.37,83.425,1669200000.0
2009-04-28 01:00:00,83.425,83.505,83.405,83.425,1867200000.0
2009-04-28 01:15:00,83.425,83.49,83.315,83.32,2767400000.0
2009-04-28 01:30:00,83.33,83.345,83.23,83.32,1763400000.0
2009-04-28 01:45:00,83.315,83.415,83.3,83.33,1751600000.0
2009-04-28 02:00:00,83.32,83.35,83.23,83.295,3943600000.0
2009-04-28 02:15:00,83.295,83.325,83.225,83.27,3523000000.0
2009-04-28 02:30:00,83.275,83.495,83.275,83.415,2723800000.0
2009-04-28 02:45:00,83.42,83.55,83.375,83.48,3849200000.0
2009-04-28 03:00:00,83.48,83.575,83.455,83.515,3926600000.0
2009-04-28 03:15:00,83.515,83.52,83.305,83.425,2918200000.0
2009-04-28 03:30:00,83.425,83.44,83.36,83.44,2319000000.0
2009-04-28 03:45:00,83.435,83.53,83.41,83.495,2168000000.0
2009-04-28 04:00:00,83.495,83.545,83.385,83.41,2445000000.0
2009-04-28 04:15:00,83.41,83.45,83.34,83.34,1960000000.0
2009-04-28 04:30:00,83.34,83.37,83.22,83.245,4936200000.0
2009-04-28 04:45:00,83.255,83.31,83.21,83.23,3100600000.0
2009-04-28 05:00:00,83.23,83.25,83.19,83.25,2843800000.0
2009-04-28 05:15:00,83.255,83.255,83.12,83.195,3454000000.0
2009-04-28 05:30:00,83.195,83.305,83.175,83.28,3469600000.0
2009-04-28 05:45:00,83.285,83.305,83.21,83.285,3723200000.0
2009-04-28 06:00:00,83.285,83.29,83.015,83.065,4497200000.0
2009-04-28 06:15:00,83.065,83.065,82.88,82.98,4873800000.0
2009-04-28 06:30:00,82.98,83.035,82.89,83.02,5130600000.0
2009-04-28 06:45:00,83.015,83.025,82.86,82.92,3773400000.0
2009-04-28 07:00:00,82.92,83.085,82.92,83.05,3691600000.0
2009-04-28 07:15:00,83.045,83.15,83.02,83.145,4921400000.0
2009-04-28 07:30:00,83.14,83.14,82.985,83.06,3084400000.0
2009-04-28 07:45:00,83.06,83.06,82.79,82.855,5097800000.0
2009-04-28 08:00:00,82.865,82.87,82.68,82.81,6186400000.0
2009-04-28 08:15:00,82.81,82.91,82.76,82.85,5724600000.0
2009-04-28 08:30:00,82.85,82.885,82.735,82.79,5333400000.0
2009-04-28 08:45:00,82.79,82.815,82.68,82.785,5565500000.0
2009-04-28 09:00:00,82.785,82.89,82.725,82.83,5179000000.0
2009-04-28 09:15:00,82.83,82.99,82.81,82.91,5597000000.0
2009-04-28 09:30:00,82.91,83.015,82.835,82.965,4091000000.0
2009-04-28 09:45:00,82.975,82.98,82.84,82.895,3493400000.0
2009-04-28 10:00:00,82.9,83.045,82.895,82.945,4293000000.0
2009-04-28 10:15:00,82.945,83.11,82.885,83.07,4678000000.0
2009-04-28 10:30:00,83.07,83.12,82.995,83.01,5452299999.0
2009-04-28 10:45:00,83.01,83.11,82.94,82.95,5686799998.0
2009-04-28 11:00:00,82.95,83.11,82.935,83.0,4837799999.0
2009-04-28 11:15:00,82.995,83.03,82.955,82.97,4427400001.0
2009-04-28 11:30:00,82.97,83.08,82.965,83.045,4600400000.0
2009-04-28 11:45:00,83.045,83.08,82.985,83.08,3760799999.0
2009-04-28 12:00:00,83.08,83.12,83.015,83.05,4565200000.0
2009-04-28 12:15:00,83.05,83.14,83.01,83.11,4902400000.0
2009-04-28 12:30:00,83.11,83.22,83.06,83.165,5909199999.0
2009-04-28 12:45:00,83.155,83.185,83.095,83.145,3956400000.0
2009-04-28 13:00:00,83.15,83.36,83.14,83.27,5574200000.0
2009-04-28 13:15:00,83.27,83.405,83.25,83.325,4400400000.0
2009-04-28 13:30:00,83.345,83.38,83.08,83.105,6183400000.0
2009-04-28 13:45:00,83.105,83.115,83.02,83.065,5449599999.0
2009-04-28 14:00:00,83.065,83.25,83.06,83.175,4771200001.0
2009-04-28 14:15:00,83.175,83.28,83.115,83.195,4899800000.0
2009-04-28 14:30:00,83.2,83.245,83.125,83.235,5681200000.0
2009-04-28 14:45:00,83.235,83.275,83.18,83.245,4801000000.0
2009-04-28 15:00:00,83.23,83.4,83.22,83.34,5511800000.0
2009-04-28 15:15:00,83.34,83.455,83.31,83.435,4668800000.0
2009-04-28 15:30:00,83.435,83.62,83.425,83.515,5366800000.0
2009-04-28 15:45:00,83.515,83.72,83.515,83.58,4831100000.0
2009-04-28 16:00:00,83.58,83.925,83.58,83.7,6547799999.0
2009-04-28 16:15:00,83.7,83.835,83.695,83.745,4320200000.0
2009-04-28 16:30:00,83.745,83.86,83.73,83.76,3816400000.0
2009-04-28 16:45:00,83.77,83.9,83.77,83.875,3427800000.0
2009-04-28 17:00:00,83.88,84.0,83.775,83.965,4801800000.0
2009-04-28 17:15:00,83.965,83.99,83.815,83.89,3580900000.0
2009-04-28 17:30:00,83.895,83.945,83.815,83.825,2975600000.0
2009-04-28 17:45:00,83.825,83.83,83.715,83.765,2880600000.0
2009-04-28 18:00:00,83.765,83.86,83.76,83.81,3023000000.0
2009-04-28 18:15:00,83.81,83.94,83.79,83.92,3327200000.0
2009-04-28 18:30:00,83.92,84.045,83.91,83.985,3817900000.0
2009-04-28 18:45:00,83.98,84.125,83.91,84.11,1989400000.0
2009-04-28 19:00:00,84.11,84.135,84.015,84.125,2991600000.0
2009-04-28 19:15:00,84.12,84.26,84.085,84.235,2556000000.0
2009-04-28 19:30:00,84.235,84.41,84.21,84.335,4084600000.0
2009-04-28 19:45:00,84.335,84.375,84.21,84.255,3193000000.0
2009-04-28 20:00:00,84.26,84.325,84.245,84.275,2268200000.0
2009-04-28 20:15:00,84.29,84.345,84.255,84.315,1399200000.0
2009-04-28 20:30:00,84.315,84.415,84.295,84.33,3389400000.0
2009-04-28 20:45:00,84.33,84.38,84.265,84.275,2315200000.0
2009-04-28 21:00:00,84.28,84.365,84.27,84.32,2027400000.0
2009-04-28 21:15:00,84.325,84.35,84.235,84.235,2035000000.0
2009-04-28 21:30:00,84.235,84.32,84.2,84.3,2690800000.0
2009-04-28 21:45:00,84.3,84.365,84.3,84.33,2571600000.0
2009-04-28 22:00:00,84.33,84.335,84.26,84.275,1451600000.0
2009-04-28 22:15:00,84.28,84.365,84.28,84.315,1358400000.0
2009-04-28 22:30:00,84.32,84.38,84.305,84.365,2102000000.0
2009-04-28 22:45:00,84.375,84.4,84.335,84.38,1519000000.0
2009-04-28 23:00:00,84.37,84.37,84.28,84.31,1258600000.0
2009-04-28 23:15:00,84.32,84.33,84.295,84.3,484200000.0
2009-04-28 23:30:00,84.3,84.315,84.25,84.28,1181400000.0
2009-04-28 23:45:00,84.28,84.295,84.26,84.27,384400000.0
2009-04-29 00:00:00,84.27,84.32,84.235,84.31,624600000.0
2009-04-29 00:15:00,84.31,84.365,84.295,84.36,1532600000.0
2009-04-29 00:30:00,84.36,84.395,84.345,84.385,879600000.0
2009-04-29 00:45:00,84.4,84.44,84.355,84.365,1508800000.0
2009-04-29 01:00:00,84.365,84.405,84.33,84.335,1447200000.0
2009-04-29 01:15:00,84.335,84.385,84.33,84.35,539400000.0
2009-04-29 01:30:00,84.35,84.405,84.33,84.385,1318600000.0
2009-04-29 01:45:00,84.385,84.44,84.375,84.39,979800000.0
2009-04-29 02:00:00,84.39,84.46,84.335,84.445,2458400000.0
2009-04-29 02:15:00,84.455,84.765,84.44,84.68,4008600000.0
2009-04-29 02:30:00,84.685,84.75,84.585,84.67,2260400000.0
2009-04-29 02:45:00,84.665,84.83,84.645,84.75,2267400000.0
2009-04-29 03:00:00,84.755,84.805,84.74,84.79,2188000000.0
2009-04-29 03:15:00,84.785,84.905,84.725,84.76,2603000000.0
2009-04-29 03:30:00,84.76,84.82,84.7,84.765,1461800000.0
2009-04-29 03:45:00,84.755,84.755,84.675,84.69,1933000000.0
2009-04-29 04:00:00,84.7,84.715,84.595,84.605,1443800000.0
2009-04-29 04:15:00,84.59,84.715,84.565,84.665,2245800000.0
2009-04-29 04:30:00,84.665,84.79,84.66,84.765,2389400000.0
2009-04-29 04:45:00,84.755,84.78,84.69,84.77,1925600000.0
2009-04-29 05:00:00,84.775,84.925,84.765,84.905,2891600000.0
2009-04-29 05:15:00,84.91,85.0,84.9,84.95,2464200000.0
2009-04-29 05:30:00,84.95,84.96,84.85,84.945,2835200000.0
2009-04-29 05:45:00,84.94,84.945,84.86,84.87,1717400000.0
2009-04-29 06:00:00,84.87,84.9,84.79,84.835,2421200000.0
2009-04-29 06:15:00,84.83,84.855,84.81,84.835,1569600000.0
2009-04-29 06:30:00,84.835,84.925,84.835,84.895,1790200000.0
2009-04-29 06:45:00,84.895,84.9,84.74,84.765,2102400000.0
2009-04-29 07:00:00,84.76,84.8,84.645,84.76,2842200000.0
2009-04-29 07:15:00,84.76,84.89,84.73,84.875,1750200000.0
2009-04-29 07:30:00,84.88,84.94,84.82,84.85,2624800000.0
2009-04-29 07:45:00,84.84,84.885,84.725,84.755,2548000000.0
2009-04-29 08:00:00,84.755,84.875,84.73,84.735,2940800000.0
2009-04-29 08:15:00,84.74,84.94,84.735,84.845,2968200000.0
2009-04-29 08:30:00,84.85,84.89,84.71,84.76,4042200000.0
2009-04-29 08:45:00,84.75,84.79,84.64,84.7,4523000000.0
2009-04-29 09:00:00,84.7,84.7,84.6,84.64,3720400000.0
2009-04-29 09:15:00,84.64,84.705,84.57,84.66,4611200000.0
2009-04-29 09:30:00,84.665,84.815,84.635,84.67,4749000000.0
2009-04-29 09:45:00,84.67,84.73,84.605,84.615,3714200000.0
2009-04-29 10:00:00,84.615,84.77,84.615,84.75,3859800000.0
2009-04-29 10:15:00,84.745,84.83,84.705,84.79,3693800000.0
2009-04-29 10:30:00,84.785,84.83,84.72,84.825,4227900000.0
2009-04-29 10:45:00,84.825,85.02,84.825,84.97,5254200001.0
2009-04-29 11:00:00,84.97,85.025,84.88,84.93,4566200001.0
2009-04-29 11:15:00,84.935,85.285,84.92,85.265,5616600001.0
2009-04-29 11:30:00,85.265,85.36,85.165,85.295,5128000000.0
2009-04-29 11:45:00,85.295,85.425,85.295,85.315,4717400000.0
2009-04-29 12:00:00,85.3,85.4,85.255,85.325,5012200000.0
2009-04-29 12:15:00,85.325,85.385,85.3,85.33,4905000002.0
2009-04-29 12:30:00,85.33,85.385,85.235,85.24,5702800000.0
2009-04-29 12:45:00,85.24,85.355,85.22,85.25,3932800000.0
2009-04-29 13:00:00,85.245,85.285,85.145,85.175,4591600000.0
2009-04-29 13:15:00,85.175,85.27,85.1,85.225,4788700000.0
2009-04-29 13:30:00,85.23,85.32,85.205,85.31,3888600000.0
2009-04-29 13:45:00,85.31,85.38,85.285,85.31,5235200000.0
2009-04-29 14:00:00,85.31,85.34,85.2,85.305,4362400000.0
2009-04-29 14:15:00,85.305,85.345,85.19,85.205,4763200000.0
2009-04-29 14:30:00,85.21,85.22,84.975,85.09,5755400000.0
2009-04-29 14:45:00,85.095,85.18,84.99,85.125,4787400000.0
2009-04-29 15:00:00,85.135,85.2,85.01,85.01,5298800000.0
2009-04-29 15:15:00,85.01,85.125,84.96,85.125,3307200000.0
2009-04-29 15:30:00,85.11,85.16,85.04,85.065,3372100000.0
2009-04-29 15:45:00,85.065,85.28,85.05,85.215,5180100000.0
2009-04-29 16:00:00,85.235,85.25,85.135,85.2,3982200000.0
2009-04-29 16:15:00,85.195,85.3,85.18,85.295,4049800000.0
2009-04-29 16:30:00,85.295,85.45,85.28,85.435,3878600000.0
2009-04-29 16:45:00,85.44,85.445,85.255,85.35,4872099999.0
2009-04-29 17:00:00,85.34,85.38,85.29,85.325,3942800000.0
2009-04-29 17:15:00,85.33,85.66,85.325,85.615,4607500000.0
2009-04-29 17:30:00,85.615,85.68,85.565,85.58,5025800000.0
2009-04-29 17:45:00,85.575,85.84,85.56,85.715,3952000001.0
2009-04-29 18:00:00,85.715,85.76,85.655,85.735,3788000000.0
2009-04-29 18:15:00,85.735,85.74,85.615,85.635,3067200000.0
2009-04-29 18:30:00,85.63,85.63,85.535,85.555,3448000000.0
2009-04-29 18:45:00,85.555,85.615,85.54,85.55,1986700000.0
2009-04-29 19:00:00,85.555,85.695,85.55,85.595,2679200000.0
2009-04-29 19:15:00,85.595,85.635,85.49,85.615,2863200000.0
2009-04-29 19:30:00,85.61,85.635,85.54,85.575,2701600000.0
2009-04-29 19:45:00,85.575,85.74,85.57,85.695,1390000000.0
2009-04-29 20:00:00,85.695,85.73,85.555,85.57,2198600000.0
2009-04-29 20:15:00,85.57,86.055,85.49,85.94,4602800000.0
2009-04-29 20:30:00,85.94,86.13,85.845,85.895,5146500000.0
2009-04-29 20:45:00,85.895,86.0,85.81,85.995,4126200000.0
2009-04-29 21:00:00,86.0,86.005,85.845,85.94,2463200000.0
2009-04-29 21:15:00,85.945,86.005,85.64,85.755,3177200000.0
2009-04-29 21:30:00,85.76,85.845,85.675,85.745,3957000000.0
2009-04-29 21:45:00,85.745,85.77,85.56,85.685,2954000000.0
2009-04-29 22:00:00,85.695,85.8,85.68,85.775,1686400000.0
2009-04-29 22:15:00,85.775,85.845,85.725,85.83,2056400000.0
2009-04-29 22:30:00,85.835,86.02,85.81,86.0,2349000000.0
2009-04-29 22:45:00,86.005,86.01,85.9,85.915,1107800000.0
2009-04-29 23:00:00,85.887,85.9,85.735,85.79,1059200000.0
2009-04-29 23:15:00,85.79,85.86,85.785,85.83,504200000.0
2009-04-29 23:30:00,85.83,85.855,85.735,85.835,988400000.0
2009-04-29 23:45:00,85.83,85.885,85.815,85.87,1455000000.0
2009-04-30 00:00:00,85.885,85.905,85.77,85.775,1190800000.0
2009-04-30 00:15:00,85.775,85.8,85.71,85.73,1009800000.0
2009-04-30 00:30:00,85.73,85.77,85.69,85.695,1144800000.0
2009-04-30 00:45:00,85.69,85.84,85.685,85.775,1203800000.0
2009-04-30 01:00:00,85.775,85.78,85.695,85.695,1227900000.0
2009-04-30 01:15:00,85.71,85.885,85.705,85.885,1885200000.0
2009-04-30 01:30:00,85.885,85.935,85.775,85.805,1833600000.0
2009-04-30 01:45:00,85.805,85.905,85.791,85.9,1149800000.0
2009-04-30 02:00:00,85.905,86.145,85.815,86.08,3720000000.0
2009-04-30 02:15:00,86.08,86.22,86.075,86.13,3381800000.0
2009-04-30 02:30:00,86.125,86.335,86.1,86.305,3262000000.0
2009-04-30 02:45:00,86.315,86.365,86.145,86.21,4112200000.0
2009-04-30 03:00:00,86.215,86.235,86.045,86.11,3543600000.0
2009-04-30 03:15:00,86.11,86.25,86.1,86.25,2317200000.0
2009-04-30 03:30:00,86.25,86.325,86.195,86.2,2927400000.0
2009-04-30 03:45:00,86.2,86.3,86.17,86.26,1897000000.0
2009-04-30 04:00:00,86.26,86.26,86.06,86.1,2162000000.0
2009-04-30 04:15:00,86.1,86.135,86.035,86.13,2348200000.0
2009-04-30 04:30:00,86.125,86.145,86.025,86.025,2553000000.0
2009-04-30 04:45:00,86.02,86.185,86.015,86.17,2219000000.0
2009-04-30 05:00:00,86.17,86.215,86.11,86.135,1654800000.0
2009-04-30 05:15:00,86.135,86.205,86.105,86.135,2111800000.0
2009-04-30 05:30:00,86.135,86.3,86.125,86.165,2073600000.0
2009-04-30 05:45:00,86.165,86.165,85.885,85.95,4084600000.0
2009-04-30 06:00:00,85.955,85.96,85.57,85.72,4994000000.0
2009-04-30 06:15:00,85.72,85.75,85.59,85.71,4293600000.0
2009-04-30 06:30:00,85.71,85.82,85.67,85.71,3392000000.0
2009-04-30 06:45:00,85.71,85.86,85.71,85.83,2117800000.0
2009-04-30 07:00:00,85.84,85.865,85.67,85.68,2359200000.0
2009-04-30 07:15:00,85.69,85.895,85.69,85.855,2338000000.0
2009-04-30 07:30:00,85.845,85.88,85.755,85.79,2886600000.0
2009-04-30 07:45:00,85.79,86.025,85.775,85.995,3027400000.0
2009-04-30 08:00:00,85.995,86.11,85.915,86.04,3943000000.0
2009-04-30 08:15:00,86.045,86.15,86.005,86.07,3437400000.0
2009-04-30 08:30:00,86.07,86.27,86.035,86.27,3516800000.0
2009-04-30 08:45:00,86.27,86.45,86.22,86.305,6710100000.0
2009-04-30 09:00:00,86.31,86.41,86.255,86.4,6039300001.0
2009-04-30 09:15:00,86.4,86.425,86.235,86.28,5607900000.0
2009-04-30 09:30:00,86.28,86.38,86.205,86.245,6889600001.0
2009-04-30 09:45:00,86.245,86.415,86.21,86.395,6608200000.0
2009-04-30 10:00:00,86.395,86.41,86.19,86.225,6129900000.0
2009-04-30 10:15:00,86.225,86.375,86.22,86.33,5078700000.0
2009-04-30 10:30:00,86.325,86.425,86.245,86.3,4797400000.0
2009-04-30 10:45:00,86.3,86.39,86.285,86.355,5577000000.0
2009-04-30 11:00:00,86.355,86.355,86.12,86.205,6085800001.0
2009-04-30 11:15:00,86.195,86.26,86.105,86.245,5078000000.0
2009-04-30 11:30:00,86.25,86.27,86.1,86.245,5748800000.0
2009-04-30 11:45:00,86.245,86.345,86.19,86.295,5783800000.0
2009-04-30 12:00:00,86.295,86.695,86.225,86.65,6838900000.0
2009-04-30 12:15:00,86.66,86.72,86.435,86.53,5455000000.0
2009-04-30 12:30:00,86.525,86.565,86.42,86.55,5826200001.0
2009-04-30 12:45:00,86.55,86.57,86.3,86.435,5433500000.0
2009-04-30 13:00:00,86.435,86.47,86.22,86.3,5635900000.0
2009-04-30 13:15:00,86.335,86.49,86.33,86.45,3900600000.0
2009-04-30 13:30:00,86.45,86.6,86.45,86.57,4435000000.0
2009-04-30 13:45:00,86.57,86.605,86.515,86.58,4545200000.0
2009-04-30 14:00:00,86.58,86.58,86.38,86.475,5109600001.0
2009-04-30 14:15:00,86.475,86.515,86.42,86.435,4357199999.0
2009-04-30 14:30:00,86.435,86.45,86.275,86.395,6021600000.0
2009-04-30 14:45:00,86.405,86.5,86.3,86.4,5641300000.0
2009-04-30 15:00:00,86.405,86.485,86.14,86.175,5236600000.0
2009-04-30 15:15:00,86.185,86.28,86.03,86.28,6199900000.0
2009-04-30 15:30:00,86.27,86.385,86.035,86.345,6465999999.0
2009-04-30 15:45:00,86.36,86.375,86.17,86.195,4971100000.0
2009-04-30 16:00:00,86.19,86.355,86.19,86.245,3847400000.0
2009-04-30 16:15:00,86.24,86.285,86.05,86.225,4458000000.0
2009-04-30 16:30:00,86.23,86.26,86.1,86.12,4118900000.0
2009-04-30 16:45:00,86.12,86.4,86.09,86.365,3862500000.0
2009-04-30 17:00:00,86.36,86.52,86.26,86.415,5387200000.0
2009-04-30 17:15:00,86.415,86.77,86.405,86.73,5605800000.0
2009-04-30 17:30:00,86.73,86.835,86.57,86.59,5637700000.0
2009-04-30 17:45:00,86.595,86.655,86.545,86.59,4013200000.0
2009-04-30 18:00:00,86.595,86.655,86.57,86.615,4796600000.0
2009-04-30 18:15:00,86.605,86.895,86.585,86.7,5259399999.0
2009-04-30 18:30:00,86.7,86.735,86.51,86.515,4709400000.0
2009-04-30 18:45:00,86.515,86.58,86.425,86.52,3834400000.0
2009-04-30 19:00:00,86.515,86.525,86.395,86.4,4968800000.0
2009-04-30 19:15:00,86.4,86.415,86.31,86.41,3682400000.0
2009-04-30 19:30:00,86.405,86.465,86.34,86.46,3512600000.0
2009-04-30 19:45:00,86.455,86.515,86.38,86.495,2259400000.0
2009-04-30 20:00:00,86.485,86.56,86.445,86.495,2898800000.0
2009-04-30 20:15:00,86.495,86.635,86.455,86.605,2930800000.0
2009-04-30 20:30:00,86.605,86.615,86.44,86.47,3513200000.0
2009-04-30 20:45:00,86.47,86.63,86.445,86.625,3349200000.0
2009-04-30 21:00:00,86.63,86.655,86.455,86.465,4179400000.0
2009-04-30 21:15:00,86.465,86.465,86.335,86.445,3667600000.0
2009-04-30 21:30:00,86.45,86.54,86.44,86.475,3182400000.0
2009-04-30 21:45:00,86.48,86.525,86.375,86.385,2546000000.0
2009-04-30 22:00:00,86.39,86.44,86.355,86.42,2031400000.0
2009-04-30 22:15:00,86.435,86.435,86.34,86.41,1241000000.0
2009-04-30 22:30:00,86.405,86.475,86.405,86.45,1055200000.0
2009-04-30 22:45:00,86.465,86.52,86.445,86.465,916600000.0
2009-04-30 23:00:00,86.445,86.447,86.32,86.34,854000000.0
2009-04-30 23:15:00,86.345,86.4,86.34,86.37,862600000.0
2009-04-30 23:30:00,86.39,86.4,86.31,86.39,1074200000.0
2009-04-30 23:45:00,86.39,86.415,86.335,86.335,742600000.0
2009-05-01 00:00:00,86.335,86.405,86.308,86.335,1087000000.0
2009-05-01 00:15:00,86.335,86.395,86.335,86.395,1071800000.0
2009-05-01 00:30:00,86.39,86.45,86.375,86.44,740200000.0
2009-05-01 00:45:00,86.445,86.545,86.435,86.52,1504500000.0
2009-05-01 01:00:00,86.52,86.7,86.52,86.655,980600000.0
2009-05-01 01:15:00,86.655,86.655,86.55,86.56,587200000.0
2009-05-01 01:30:00,86.57,86.715,86.555,86.715,918400000.0
2009-05-01 01:45:00,86.71,86.865,86.7,86.755,1868400000.0
2009-05-01 02:00:00,86.755,87.04,86.73,86.89,3628400000.0
2009-05-01 02:15:00,86.895,86.92,86.775,86.865,3498400000.0
2009-05-01 02:30:00,86.865,87.05,86.865,87.0,3060800000.0
2009-05-01 02:45:00,87.0,87.005,86.76,86.78,3269800000.0
2009-05-01 03:00:00,86.78,86.885,86.76,86.885,2689200000.0
2009-05-01 03:15:00,86.885,86.885,86.79,86.805,2718800000.0
2009-05-01 03:30:00,86.815,86.82,86.735,86.775,2881000000.0
2009-05-01 03:45:00,86.775,86.79,86.715,86.755,2284800000.0
2009-05-01 04:00:00,86.765,86.825,86.75,86.805,1141200000.0
2009-05-01 04:15:00,86.805,86.935,86.805,86.835,1736600000.0
2009-05-01 04:30:00,86.835,86.91,86.805,86.885,1689400000.0
2009-05-01 04:45:00,86.875,86.885,86.82,86.83,1463600000.0
2009-05-01 05:00:00,86.835,86.84,86.775,86.785,1323800000.0
2009-05-01 05:15:00,86.78,86.83,86.78,86.8,1492000000.0
2009-05-01 05:30:00,86.8,86.83,86.785,86.795,831200000.0
2009-05-01 05:45:00,86.795,86.8,86.77,86.79,544000000.0
2009-05-01 06:00:00,86.79,86.81,86.75,86.79,1288200000.0
2009-05-01 06:15:00,86.79,86.82,86.685,86.81,1194000000.0
2009-05-01 06:30:00,86.805,86.815,86.745,86.77,673000000.0
2009-05-01 06:45:00,86.775,86.78,86.71,86.775,729800000.0
2009-05-01 07:00:00,86.775,86.96,86.775,86.91,2155000000.0
2009-05-01 07:15:00,86.91,86.94,86.755,86.775,2155200000.0
2009-05-01 07:30:00,86.775,86.87,86.775,86.83,1492200000.0
2009-05-01 07:45:00,86.835,86.915,86.835,86.89,1615200000.0
2009-05-01 08:00:00,86.895,87.03,86.84,86.975,3477200000.0
2009-05-01 08:15:00,86.975,87.02,86.865,86.885,1953400000.0
2009-05-01 08:30:00,86.89,87.17,86.88,87.135,3894400000.0
2009-05-01 08:45:00,87.135,87.165,87.03,87.085,2652600000.0
2009-05-01 09:00:00,87.08,87.305,87.08,87.28,3762400001.0
2009-05-01 09:15:00,87.28,87.295,87.125,87.2,1991800000.0
2009-05-01 09:30:00,87.195,87.325,87.19,87.26,1321000000.0
2009-05-01 09:45:00,87.27,87.32,87.165,87.295,2484200000.0
2009-05-01 10:00:00,87.295,87.3,87.175,87.21,2560000000.0
2009-05-01 10:15:00,87.215,87.275,87.07,87.175,3545200000.0
2009-05-01 10:30:00,87.175,87.235,87.125,87.225,3456400000.0
2009-05-01 10:45:00,87.225,87.47,87.215,87.45,4630700000.0
2009-05-01 11:00:00,87.455,87.535,87.365,87.39,2248400000.0
2009-05-01 11:15:00,87.385,87.45,87.31,87.36,2259400000.0
2009-05-01 11:30:00,87.35,87.45,87.3,87.435,2343200000.0
2009-05-01 11:45:00,87.435,87.44,87.325,87.335,2171400000.0
2009-05-01 12:00:00,87.335,87.52,87.31,87.49,2548000000.0
2009-05-01 12:15:00,87.49,87.505,87.4,87.485,2930800000.0
2009-05-01 12:30:00,87.485,87.615,87.485,87.565,4624400000.0
2009-05-01 12:45:00,87.565,87.6,87.48,87.53,3408800000.0
2009-05-01 13:00:00,87.525,87.525,87.275,87.29,4095200000.0
2009-05-01 13:15:00,87.295,87.43,87.245,87.31,2829200000.0
2009-05-01 13:30:00,87.31,87.405,87.3,87.405,2709200000.0
2009-05-01 13:45:00,87.405,87.41,87.26,87.32,2996400000.0
2009-05-01 14:00:00,87.315,87.53,87.31,87.52,2656600000.0
2009-05-01 14:15:00,87.52,87.58,87.45,87.45,2774200000.0
2009-05-01 14:30:00,87.46,87.52,87.36,87.37,3127500000.0
2009-05-01 14:45:00,87.345,87.515,87.27,87.47,3331600000.0
2009-05-01 15:00:00,87.465,87.475,87.315,87.315,3105400000.0
2009-05-01 15:15:00,87.315,87.48,87.24,87.445,2630600000.0
2009-05-01 15:30:00,87.445,87.485,87.315,87.34,3241800000.0
2009-05-01 15:45:00,87.335,87.61,87.26,87.485,3835800000.0
2009-05-01 16:00:00,87.495,87.585,87.28,87.36,4718800000.0
2009-05-01 16:15:00,87.35,87.375,87.045,87.135,3742200000.0
2009-05-01 16:30:00,87.14,87.215,87.05,87.135,3035600001.0
2009-05-01 16:45:00,87.135,87.37,87.115,87.36,3929200000.0
2009-05-01 17:00:00,87.355,87.395,87.235,87.39,4305000000.0
2009-05-01 17:15:00,87.39,87.465,87.325,87.42,2481000000.0
2009-05-01 17:30:00,87.42,87.475,87.37,87.4,1155200000.0
2009-05-01 17:45:00,87.4,87.42,87.31,87.315,1356200000.0
2009-05-01 18:00:00,87.32,87.46,87.305,87.455,1248000000.0
2009-05-01 18:15:00,87.455,87.475,87.375,87.375,1573200000.0
2009-05-01 18:30:00,87.395,87.51,87.38,87.475,1781400000.0
2009-05-01 18:45:00,87.475,87.5,87.425,87.455,2210800000.0
2009-05-01 19:00:00,87.45,87.55,87.42,87.52,1778200000.0
2009-05-01 19:15:00,87.525,87.6,87.49,87.535,2297200000.0
2009-05-01 19:30:00,87.535,87.57,87.5,87.52,1298000000.0
2009-05-01 19:45:00,87.52,87.545,87.47,87.505,1474400000.0
2009-05-01 20:00:00,87.505,87.53,87.465,87.49,1146600000.0
2009-05-01 20:15:00,87.49,87.545,87.47,87.47,1406400000.0
2009-05-01 20:30:00,87.475,87.535,87.415,87.42,1839000000.0
2009-05-01 20:45:00,87.43,87.505,87.39,87.505,1654800000.0
2009-05-01 21:00:00,87.51,87.525,87.355,87.385,1240400000.0
2009-05-01 21:15:00,87.385,87.41,87.275,87.305,1833000000.0
2009-05-01 21:30:00,87.305,87.385,87.26,87.36,1187200000.0
2009-05-01 21:45:00,87.355,87.375,87.29,87.345,972200000.0
2009-05-01 22:00:00,87.35,87.415,87.31,87.365,917200000.0
2009-05-01 22:15:00,87.365,87.4,87.3,87.38,570400000.0
2009-05-01 22:30:00,87.38,87.395,87.34,87.35,316200000.0
2009-05-01 22:45:00,87.35,87.355,87.18,87.225,651400000.0
2009-05-03 23:00:00,87.336,87.418,87.274,87.417,2734200000.0
2009-05-03 23:15:00,87.412,87.439,87.258,87.424,4462800000.0
2009-05-03 23:30:00,87.41,87.455,87.405,87.435,2014600000.0
2009-05-03 23:45:00,87.428,87.458,87.367,87.414,2424800000.0
2009-05-04 00:00:00,87.422,87.449,87.279,87.403,2454400000.0
2009-05-04 00:15:00,87.414,87.574,87.381,87.545,2420399999.0
2009-05-04 00:30:00,87.55,87.615,87.497,87.516,2883800000.0
2009-05-04 00:45:00,87.504,87.57,87.405,87.428,3756599999.0
2009-05-04 01:00:00,87.424,87.471,87.383,87.414,3689799998.0
2009-05-04 01:15:00,87.435,87.475,87.35,87.397,3184000000.0
2009-05-04 01:30:00,87.395,87.44,87.368,87.411,3670399999.0
2009-05-04 01:45:00,87.407,87.459,87.246,87.425,4087600000.0
2009-05-04 02:00:00,87.426,87.454,87.328,87.4,2263200000.0
2009-05-04 02:15:00,87.395,87.44,87.38,87.415,1744000000.0
2009-05-04 02:30:00,87.42,87.505,87.38,87.5,1459200000.0
2009-05-04 02:45:00,87.505,87.625,87.5,87.565,2265600000.0
2009-05-04 03:00:00,87.57,87.67,87.545,87.645,2471000000.0
2009-05-04 03:15:00,87.64,87.695,87.635,87.67,2247600000.0
2009-05-04 03:30:00,87.67,87.725,87.655,87.685,2592200000.0
2009-05-04 03:45:00,87.685,87.765,87.67,87.725,2175600000.0
2009-05-04 04:00:00,87.725,87.76,87.685,87.75,1286000000.0
2009-05-04 04:15:00,87.75,87.77,87.645,87.715,1628400000.0
2009-05-04 04:30:00,87.715,87.78,87.7,87.775,1423600000.0
2009-05-04 04:45:00,87.775,87.785,87.72,87.775,1408400000.0
2009-05-04 05:00:00,87.78,87.9,87.705,87.805,3010600000.0
2009-05-04 05:15:00,87.805,87.82,87.705,87.725,1807400000.0
2009-05-04 05:30:00,87.725,87.765,87.645,87.65,2066600000.0
2009-05-04 05:45:00,87.65,87.73,87.65,87.695,1647800000.0
2009-05-04 06:00:00,87.695,87.7,87.58,87.625,1499400000.0
2009-05-04 06:15:00,87.625,87.71,87.6,87.685,988400000.0
2009-05-04 06:30:00,87.685,87.71,87.665,87.68,902400000.0
2009-05-04 06:45:00,87.685,87.745,87.655,87.7,1725600000.0
2009-05-04 07:00:00,87.7,87.7,87.62,87.665,1512400000.0
2009-05-04 07:15:00,87.665,87.69,87.605,87.625,1836400000.0
2009-05-04 07:30:00,87.625,87.725,87.625,87.71,1322000000.0
2009-05-04 07:45:00,87.705,87.735,87.585,87.595,1544000000.0
2009-05-04 08:00:00,87.595,87.605,87.465,87.52,2254000000.0
2009-05-04 08:15:00,87.505,87.575,87.49,87.55,1726800000.0
2009-05-04 08:30:00,87.55,87.8,87.55,87.78,4598600000.0
2009-05-04 08:45:00,87.78,87.78,87.65,87.69,3907800000.0
2009-05-04 09:00:00,87.69,87.69,87.62,87.64,3874800001.0
2009-05-04 09:15:00,87.645,87.7,87.575,87.59,3495200000.0
2009-05-04 09:30:00,87.59,87.67,87.57,87.57,3335200000.0
2009-05-04 09:45:00,87.57,87.685,87.53,87.665,3413400000.0
2009-05-04 10:00:00,87.665,87.705,87.54,87.56,4941200000.0
2009-05-04 10:15:00,87.565,87.605,87.35,87.365,4957000000.0
2009-05-04 10:30:00,87.36,87.505,87.355,87.48,5560200000.0
2009-05-04 10:45:00,87.48,87.505,87.405,87.46,5413000001.0
2009-05-04 11:00:00,87.455,87.475,87.41,87.445,5228400001.0
2009-05-04 11:15:00,87.45,87.53,87.425,87.51,6334800001.0
2009-05-04 11:30:00,87.51,87.51,87.345,87.38,4580399999.0
2009-05-04 11:45:00,87.38,87.44,87.3,87.34,3602599999.0
2009-05-04 12:00:00,87.34,87.36,87.22,87.265,3663400000.0
2009-05-04 12:15:00,87.265,87.37,87.235,87.33,4808600000.0
2009-05-04 12:30:00,87.33,87.375,87.28,87.29,3007800000.0
2009-05-04 12:45:00,87.285,87.32,87.2,87.2,3793600000.0
2009-05-04 13:00:00,87.205,87.205,87.13,87.14,5293600000.0
2009-05-04 13:15:00,87.145,87.145,87.045,87.09,5340800000.0
2009-05-04 13:30:00,87.09,87.185,87.08,87.18,2163600000.0
2009-05-04 13:45:00,87.18,87.215,87.155,87.185,2126800000.0
2009-05-04 14:00:00,87.185,87.19,87.02,87.12,2459400000.0
2009-05-04 14:15:00,87.115,87.145,87.03,87.105,2201400000.0
2009-05-04 14:30:00,87.105,87.22,87.095,87.18,3761200000.0
2009-05-04 14:45:00,87.175,87.245,87.105,87.22,2982800000.0
2009-05-04 15:00:00,87.225,87.29,87.195,87.225,1881400000.0
2009-05-04 15:15:00,87.23,87.37,87.225,87.36,1722200000.0
2009-05-04 15:30:00,87.36,87.465,87.32,87.43,2016600000.0
2009-05-04 15:45:00,87.43,87.555,87.43,87.55,3164200000.0
2009-05-04 16:00:00,87.545,87.825,87.545,87.775,2956600000.0
2009-05-04 16:15:00,87.78,87.975,87.77,87.865,2353600000.0
2009-05-04 16:30:00,87.865,87.915,87.775,87.78,1732800000.0
2009-05-04 16:45:00,87.78,87.915,87.765,87.87,3205300000.0
2009-05-04 17:00:00,87.87,88.085,87.85,88.05,3252600000.0
2009-05-04 17:15:00,88.05,88.08,87.84,87.84,2545400000.0
2009-05-04 17:30:00,87.84,87.97,87.785,87.8,2835800000.0
2009-05-04 17:45:00,87.795,87.92,87.72,87.79,4348000000.0
2009-05-04 18:00:00,87.79,87.925,87.75,87.765,4684000000.0
2009-05-04 18:15:00,87.755,87.78,87.595,87.635,3917600000.0
2009-05-04 18:30:00,87.635,87.76,87.625,87.735,3575000001.0
2009-05-04 18:45:00,87.74,87.79,87.695,87.74,2415200000.0
2009-05-04 19:00:00,87.74,87.815,87.74,87.77,3031600001.0
2009-05-04 19:15:00,87.77,87.84,87.725,87.75,2210800000.0
2009-05-04 19:30:00,87.75,87.88,87.735,87.86,2936600000.0
2009-05-04 19:45:00,87.86,87.895,87.74,87.815,2384800000.0
2009-05-04 20:00:00,87.815,87.84,87.725,87.74,2478800000.0
2009-05-04 20:15:00,87.74,87.855,87.74,87.845,2509800000.0
2009-05-04 20:30:00,87.835,87.845,87.665,87.71,2226800000.0
2009-05-04 20:45:00,87.71,87.715,87.56,87.635,2815800000.0
2009-05-04 21:00:00,87.65,87.65,87.555,87.605,2294600000.0
2009-05-04 21:15:00,87.605,87.715,87.6,87.695,2292200000.0
2009-05-04 21:30:00,87.705,87.76,87.685,87.74,2194200000.0
2009-05-04 21:45:00,87.76,87.84,87.75,87.83,2014600000.0
2009-05-04 22:00:00,87.835,87.855,87.77,87.795,1748600000.0
2009-05-04 22:15:00,87.8,87.81,87.74,87.74,487800000.0
2009-05-04 22:30:00,87.74,87.76,87.63,87.635,1118000000.0
2009-05-04 22:45:00,87.645,87.735,87.64,87.675,1282800000.0
2009-05-04 23:00:00,87.67,87.74,87.64,87.705,397200000.0
2009-05-04 23:15:00,87.695,87.74,87.65,87.725,1032400000.0
2009-05-04 23:30:00,87.725,87.85,87.715,87.8,962400000.0
2009-05-04 23:45:00,87.805,87.88,87.72,87.865,1000899999.0
2009-05-05 00:00:00,87.86,87.89,87.815,87.84,562000000.0
2009-05-05 00:15:00,87.84,87.84,87.745,87.77,1236400000.0
2009-05-05 00:30:00,87.77,87.85,87.742,87.825,1323600000.0
2009-05-05 00:45:00,87.825,87.87,87.715,87.755,788200000.0
2009-05-05 01:00:00,87.75,87.805,87.735,87.77,432200000.0
2009-05-05 01:15:00,87.765,87.805,87.695,87.7,1116800000.0
2009-05-05 01:30:00,87.7,87.755,87.69,87.745,887000000.0
2009-05-05 01:45:00,87.745,87.805,87.72,87.77,875000000.0
2009-05-05 02:00:00,87.77,87.845,87.745,87.81,1298400000.0
2009-05-05 02:15:00,87.805,87.83,87.74,87.76,1253000000.0
2009-05-05 02:30:00,87.77,87.79,87.64,87.65,1639000000.0
2009-05-05 02:45:00,87.65,87.675,87.55,87.59,2062000000.0
2009-05-05 03:00:00,87.59,87.65,87.565,87.645,1608600000.0
2009-05-05 03:15:00,87.65,87.66,87.575,87.62,1421600000.0
2009-05-05 03:30:00,87.62,87.68,87.595,87.6,991000000.0
2009-05-05 03:45:00,87.595,87.6,87.55,87.565,787400000.0
2009-05-05 04:00:00,87.565,87.595,87.535,87.555,980600000.0
2009-05-05 04:15:00,87.55,87.615,87.535,87.555,1441400000.0
2009-05-05 04:30:00,87.555,87.595,87.535,87.59,1599200000.0
2009-05-05 04:45:00,87.59,87.64,87.57,87.59,1193000000.0
2009-05-05 05:00:00,87.585,87.605,87.45,87.53,1089000000.0
2009-05-05 05:15:00,87.525,87.53,87.365,87.395,1862400000.0
2009-05-05 05:30:00,87.395,87.41,87.32,87.33,1626000000.0
2009-05-05 05:45:00,87.335,87.36,87.28,87.325,2195400000.0
2009-05-05 06:00:00,87.325,87.36,87.28,87.325,796000000.0
2009-05-05 06:15:00,87.325,87.525,87.31,87.525,1472800000.0
2009-05-05 06:30:00,87.525,87.605,87.46,87.56,1751800000.0
2009-05-05 06:45:00,87.56,87.63,87.41,87.46,1507800000.0
2009-05-05 07:00:00,87.465,87.525,87.385,87.465,1923200000.0
2009-05-05 07:15:00,87.465,87.465,87.38,87.415,1259800000.0
2009-05-05 07:30:00,87.415,87.48,87.4,87.43,1998200000.0
2009-05-05 07:45:00,87.43,87.5,87.38,87.48,2075400000.0
2009-05-05 08:00:00,87.48,87.53,87.305,87.36,2331799999.0
2009-05-05 08:15:00,87.36,87.425,87.315,87.335,3055000000.0
2009-05-05 08:30:00,87.33,87.465,87.29,87.3,4040800000.0
2009-05-05 08:45:00,87.315,87.34,87.02,87.115,4829400000.0
2009-05-05 09:00:00,87.115,87.345,87.11,87.32,4108400000.0
2009-05-05 09:15:00,87.32,87.335,87.195,87.215,3852300000.0
2009-05-05 09:30:00,87.22,87.31,87.15,87.155,3668400000.0
2009-05-05 09:45:00,87.155,87.265,87.115,87.21,4552999999.0
2009-05-05 10:00:00,87.2,87.305,87.2,87.29,4183200000.0
2009-05-05 10:15:00,87.295,87.415,87.275,87.375,3006600000.0
2009-05-05 10:30:00,87.38,87.545,87.375,87.46,3518400000.0
2009-05-05 10:45:00,87.46,87.595,87.405,87.52,4152400000.0
2009-05-05 11:00:00,87.52,87.72,87.52,87.615,4937200000.0
2009-05-05 11:15:00,87.615,87.69,87.54,87.675,4297600000.0
2009-05-05 11:30:00,87.675,87.7,87.61,87.655,3838200000.0
2009-05-05 11:45:00,87.655,87.755,87.59,87.645,4279600000.0
2009-05-05 12:00:00,87.645,87.75,87.625,87.75,3854999999.0
2009-05-05 12:15:00,87.75,87.81,87.715,87.78,3810800000.0
2009-05-05 12:30:00,87.78,87.83,87.705,87.77,4566100000.0
2009-05-05 12:45:00,87.77,87.805,87.67,87.805,4680600000.0
2009-05-05 13:00:00,87.8,87.82,87.68,87.715,5831400001.0
2009-05-05 13:15:00,87.71,87.74,87.59,87.59,4909199999.0
2009-05-05 13:30:00,87.59,87.615,87.52,87.585,4217800001.0
2009-05-05 13:45:00,87.585,87.67,87.465,87.655,5012799999.0
2009-05-05 14:00:00,87.66,87.735,87.62,87.725,4080000000.0
2009-05-05 14:15:00,87.73,87.74,87.415,87.47,5007700000.0
2009-05-05 14:30:00,87.485,87.67,87.485,87.64,4528800000.0
2009-05-05 14:45:00,87.64,87.72,87.59,87.695,6437300000.0
2009-05-05 15:00:00,87.685,87.74,87.625,87.63,4315500000.0
2009-05-05 15:15:00,87.62,87.65,87.47,87.55,4114800000.0
2009-05-05 15:30:00,87.555,87.72,87.5,87.595,4454900000.0
2009-05-05 15:45:00,87.595,87.6,87.475,87.515,4677100001.0
2009-05-05 16:00:00,87.515,87.7,87.47,87.47,6550800000.0
2009-05-05 16:15:00,87.475,87.535,87.33,87.43,5333600000.0
2009-05-05 16:30:00,87.435,87.44,87.235,87.27,4393000000.0
2009-05-05 16:45:00,87.275,87.36,87.265,87.305,3591900000.0
2009-05-05 17:00:00,87.31,87.375,87.22,87.3,4867600000.0
2009-05-05 17:15:00,87.3,87.38,87.275,87.36,3658400000.0
2009-05-05 17:30:00,87.36,87.43,87.33,87.425,3692000000.0
2009-05-05 17:45:00,87.425,87.49,87.41,87.425,3345000000.0
2009-05-05 18:00:00,87.425,87.455,87.335,87.395,3966400000.0
2009-05-05 18:15:00,87.395,87.43,87.355,87.375,2389400001.0
2009-05-05 18:30:00,87.375,87.385,87.275,87.32,3112600000.0
2009-05-05 18:45:00,87.32,87.36,87.28,87.32,2550200000.0
2009-05-05 19:00:00,87.325,87.425,87.29,87.335,3679000000.0
2009-05-05 19:15:00,87.335,87.34,87.26,87.31,2717400000.0
2009-05-05 19:30:00,87.31,87.375,87.265,87.33,3065200000.0
2009-05-05 19:45:00,87.335,87.435,87.31,87.405,2126000000.0
2009-05-05 20:00:00,87.405,87.555,87.4,87.49,2569400000.0
2009-05-05 20:15:00,87.495,87.52,87.29,87.3,3427200001.0
2009-05-05 20:30:00,87.305,87.34,87.13,87.18,4865800000.0
2009-05-05 20:45:00,87.18,87.305,87.145,87.27,3509000000.0
2009-05-05 21:00:00,87.27,87.32,87.18,87.205,3011200000.0
2009-05-05 21:15:00,87.2,87.26,87.18,87.26,2872600000.0
2009-05-05 21:30:00,87.26,87.36,87.23,87.315,2906600000.0
2009-05-05 21:45:00,87.32,87.35,87.255,87.27,1906200000.0
2009-05-05 22:00:00,87.265,87.39,87.265,87.32,1672600000.0
2009-05-05 22:15:00,87.32,87.435,87.295,87.4,1606800000.0
2009-05-05 22:30:00,87.4,87.415,87.35,87.395,995800000.0
2009-05-05 22:45:00,87.395,87.425,87.255,87.255,1189900000.0
2009-05-05 23:00:00,87.26,87.31,87.2,87.255,531100000.0
2009-05-05 23:15:00,87.25,87.34,87.185,87.24,1342400000.0
2009-05-05 23:30:00,87.235,87.295,87.195,87.215,1064200000.0
2009-05-05 23:45:00,87.21,87.255,87.18,87.22,949000000.0
2009-05-06 00:00:00,87.215,87.265,87.192,87.265,1145200000.0
2009-05-06 00:15:00,87.265,87.31,87.245,87.295,1274200000.0
2009-05-06 00:30:00,87.3,87.31,87.239,87.285,821800000.0
2009-05-06 00:45:00,87.285,87.325,87.25,87.255,1005000000.0
2009-05-06 01:00:00,87.25,87.295,87.22,87.24,2449400000.0
2009-05-06 01:15:00,87.22,87.22,87.04,87.065,3270600000.0
2009-05-06 01:30:00,87.06,87.065,86.965,87.045,2892200000.0
2009-05-06 01:45:00,87.04,87.11,87.02,87.075,2238600000.0
2009-05-06 02:00:00,87.07,87.07,86.99,87.025,2055000000.0
2009-05-06 02:15:00,87.015,87.035,86.91,86.935,2870000000.0
2009-05-06 02:30:00,86.935,86.995,86.92,86.93,1928800000.0
2009-05-06 02:45:00,86.93,87.005,86.915,86.97,1902300000.0
2009-05-06 03:00:00,86.975,86.98,86.77,86.83,2901200000.0
2009-05-06 03:15:00,86.825,86.825,86.585,86.69,3989200000.0
2009-05-06 03:30:00,86.69,86.835,86.26,86.355,5269000000.0
2009-05-06 03:45:00,86.36,86.445,86.23,86.275,4770600000.0
2009-05-06 04:00:00,86.275,86.305,86.115,86.27,3772400000.0
2009-05-06 04:15:00,86.275,86.475,86.26,86.445,3878800000.0
2009-05-06 04:30:00,86.44,86.445,86.345,86.395,3297200000.0
2009-05-06 04:45:00,86.4,86.545,86.38,86.475,2707200000.0
2009-05-06 05:00:00,86.475,86.5,86.37,86.445,3869600000.0
2009-05-06 05:15:00,86.445,86.53,86.41,86.465,2101200000.0
2009-05-06 05:30:00,86.465,86.465,86.27,86.29,2485800000.0
2009-05-06 05:45:00,86.29,86.355,86.24,86.345,2743000000.0
2009-05-06 06:00:00,86.34,86.34,86.18,86.27,3537000000.0
2009-05-06 06:15:00,86.265,86.32,86.175,86.19,2796000000.0
2009-05-06 06:30:00,86.165,86.285,86.105,86.25,3667200000.0
2009-05-06 06:45:00,86.25,86.33,86.24,86.31,2767200000.0
2009-05-06 07:00:00,86.305,86.325,86.245,86.29,2528800000.0
2009-05-06 07:15:00,86.28,86.39,86.245,86.35,3808600000.0
2009-05-06 07:30:00,86.36,86.525,86.35,86.515,3913800000.0
2009-05-06 07:45:00,86.51,86.665,86.46,86.6,4308000000.0
2009-05-06 08:00:00,86.595,86.605,86.35,86.435,5501800000.0
2009-05-06 08:15:00,86.435,86.59,86.435,86.555,4887000001.0
2009-05-06 08:30:00,86.55,86.6,86.455,86.46,5075200000.0
2009-05-06 08:45:00,86.46,86.6,86.445,86.51,4790999999.0
2009-05-06 09:00:00,86.52,86.68,86.455,86.645,5875800000.0
2009-05-06 09:15:00,86.645,86.66,86.56,86.615,4752199999.0
2009-05-06 09:30:00,86.615,86.725,86.58,86.685,5332199998.0
2009-05-06 09:45:00,86.685,86.89,86.685,86.855,4537200000.0
2009-05-06 10:00:00,86.84,87.005,86.84,86.96,5701800001.0
2009-05-06 10:15:00,86.96,87.07,86.895,86.98,5324900003.0
2009-05-06 10:30:00,86.98,87.005,86.845,86.885,4907800000.0
2009-05-06 10:45:00,86.885,86.99,86.87,86.89,4559200000.0
2009-05-06 11:00:00,86.89,86.985,86.79,86.85,5950400000.0
2009-05-06 11:15:00,86.85,86.92,86.785,86.8,4734400000.0
2009-05-06 11:30:00,86.795,86.86,86.77,86.855,3700999999.0
2009-05-06 11:45:00,86.855,86.905,86.705,86.775,5124800000.0
2009-05-06 12:00:00,86.77,86.805,86.675,86.715,4947800000.0
2009-05-06 12:15:00,86.715,86.85,86.71,86.805,3950600000.0
2009-05-06 12:30:00,86.815,86.875,86.775,86.835,3643800000.0
2009-05-06 12:45:00,86.835,86.845,86.77,86.8,4185600000.0
2009-05-06 13:00:00,86.805,86.83,86.52,86.54,4133600000.0
2009-05-06 13:15:00,86.54,86.67,86.48,86.615,4195499999.0
2009-05-06 13:30:00,86.615,86.815,86.585,86.775,3567200000.0
2009-05-06 13:45:00,86.77,86.9,86.755,86.875,3543600000.0
2009-05-06 14:00:00,86.875,86.95,86.83,86.88,4234200000.0
2009-05-06 14:15:00,86.885,87.535,86.87,87.405,6852300000.0
2009-05-06 14:30:00,87.41,87.65,87.4,87.585,6616400000.0
2009-05-06 14:45:00,87.59,87.645,87.39,87.405,6160700000.0
2009-05-06 15:00:00,87.405,87.49,87.37,87.38,5583300000.0
2009-05-06 15:15:00,87.38,87.485,87.335,87.415,5761800000.0
2009-05-06 15:30:00,87.42,87.425,87.305,87.33,5493000000.0
2009-05-06 15:45:00,87.33,87.36,87.18,87.19,4436100000.0
2009-05-06 16:00:00,87.19,87.22,86.885,87.06,6413000001.0
2009-05-06 16:15:00,87.06,87.06,86.81,86.825,4519600000.0
2009-05-06 16:30:00,86.82,86.985,86.82,86.92,3673200002.0
2009-05-06 16:45:00,86.925,87.055,86.91,87.015,3771500001.0
2009-05-06 17:00:00,87.015,87.1,86.945,87.045,4960300000.0
2009-05-06 17:15:00,87.045,87.045,86.86,87.005,5475400000.0
2009-05-06 17:30:00,87.005,87.09,86.94,87.035,4468000000.0
2009-05-06 17:45:00,87.05,87.15,87.005,87.145,3505600000.0
2009-05-06 18:00:00,87.14,87.16,87.07,87.09,2135500000.0
2009-05-06 18:15:00,87.09,87.1,86.82,86.945,4794000002.0
2009-05-06 18:30:00,86.945,86.97,86.86,86.915,2197000000.0
2009-05-06 18:45:00,86.915,87.055,86.88,86.905,3018600000.0
2009-05-06 19:00:00,86.9,87.03,86.77,86.775,3868800000.0
2009-05-06 19:15:00,86.775,86.835,86.655,86.655,3941200001.0
2009-05-06 19:30:00,86.65,86.76,86.625,86.735,3531000000.0
2009-05-06 19:45:00,86.73,86.92,86.705,86.865,3430000000.0
2009-05-06 20:00:00,86.865,86.94,86.82,86.83,2541600000.0
2009-05-06 20:15:00,86.84,86.945,86.78,86.925,3044600000.0
2009-05-06 20:30:00,86.925,86.995,86.81,86.845,2819000000.0
2009-05-06 20:45:00,86.85,86.96,86.825,86.94,2746200000.0
2009-05-06 21:00:00,86.94,86.96,86.865,86.91,1900800000.0
2009-05-06 21:15:00,86.905,86.915,86.69,86.775,2727000000.0
2009-05-06 21:30:00,86.775,86.84,86.735,86.815,2177000000.0
2009-05-06 21:45:00,86.815,86.86,86.785,86.825,3035200000.0
2009-05-06 22:00:00,86.82,86.885,86.795,86.875,1546000000.0
2009-05-06 22:15:00,86.88,86.89,86.82,86.865,739200000.0
2009-05-06 22:30:00,86.865,86.875,86.795,86.81,915600000.0
2009-05-06 22:45:00,86.815,86.885,86.78,86.885,1247600000.0
2009-05-06 23:00:00,86.89,86.9,86.795,86.875,583000000.0
2009-05-06 23:15:00,86.875,86.895,86.825,86.87,497000000.0
2009-05-06 23:30:00,86.9,86.9,86.805,86.805,461400000.0
2009-05-06 23:45:00,86.8,86.885,86.785,86.845,786800000.0
2009-05-07 00:00:00,86.85,86.905,86.775,86.8,2045300000.0
2009-05-07 00:15:00,86.805,86.805,86.73,86.745,1179600000.0
2009-05-07 00:30:00,86.765,86.79,86.67,86.75,1494900000.0
2009-05-07 00:45:00,86.75,86.825,86.745,86.825,808600000.0
2009-05-07 01:00:00,86.83,86.905,86.815,86.905,1055000000.0
2009-05-07 01:15:00,86.93,86.965,86.805,86.845,1393600000.0
2009-05-07 01:30:00,86.845,86.895,86.82,86.895,1245200000.0
2009-05-07 01:45:00,86.9,86.945,86.865,86.92,1913800000.0
2009-05-07 02:00:00,86.92,87.105,86.915,87.07,4396800000.0
2009-05-07 02:15:00,87.07,87.145,86.995,87.085,3339800002.0
2009-05-07 02:30:00,87.085,87.09,86.865,86.92,3204600000.0
2009-05-07 02:45:00,86.92,86.94,86.785,86.86,3659800000.0
2009-05-07 03:00:00,86.865,86.93,86.8,86.93,3713400000.0
2009-05-07 03:15:00,86.93,86.93,86.765,86.86,2819600000.0
2009-05-07 03:30:00,86.86,87.15,86.86,86.975,4960000000.0
2009-05-07 03:45:00,86.975,87.06,86.93,87.055,2700800000.0
2009-05-07 04:00:00,87.055,87.11,86.96,86.995,2180400000.0
2009-05-07 04:15:00,86.99,87.07,86.93,86.97,2811000000.0
2009-05-07 04:30:00,86.97,86.99,86.905,86.965,1959600000.0
2009-05-07 04:45:00,86.97,86.97,86.835,86.85,2390800000.0
2009-05-07 05:00:00,86.86,86.86,86.765,86.845,1932800000.0
2009-05-07 05:15:00,86.845,86.87,86.79,86.795,1252600000.0
2009-05-07 05:30:00,86.795,86.81,86.695,86.73,3280400000.0
2009-05-07 05:45:00,86.73,86.735,86.63,86.64,1955600000.0
2009-05-07 06:00:00,86.64,86.78,86.61,86.73,2887600000.0
2009-05-07 06:15:00,86.73,86.765,86.67,86.74,2579000000.0
2009-05-07 06:30:00,86.74,86.855,86.725,86.85,2931800000.0
2009-05-07 06:45:00,86.845,86.905,86.755,86.82,1888600000.0
2009-05-07 07:00:00,86.82,86.82,86.685,86.735,2891000001.0
2009-05-07 07:15:00,86.735,86.825,86.72,86.76,3819000000.0
2009-05-07 07:30:00,86.755,86.885,86.755,86.845,3475200000.0
2009-05-07 07:45:00,86.845,86.915,86.8,86.9,3496000000.0
2009-05-07 08:00:00,86.86,86.97,86.745,86.79,5416600000.0
2009-05-07 08:15:00,86.81,86.9,86.72,86.73,4323200001.0
2009-05-07 08:30:00,86.725,86.85,86.71,86.78,4111800000.0
2009-05-07 08:45:00,86.785,86.845,86.695,86.74,4017200000.0
2009-05-07 09:00:00,86.735,86.765,86.515,86.61,5579600001.0
2009-05-07 09:15:00,86.61,86.74,86.61,86.64,4392200000.0
2009-05-07 09:30:00,86.645,86.785,86.62,86.67,5348200001.0
2009-05-07 09:45:00,86.67,86.735,86.58,86.73,4762000000.0
2009-05-07 10:00:00,86.73,86.75,86.67,86.705,4636000000.0
2009-05-07 10:15:00,86.705,86.875,86.705,86.805,4060600000.0
2009-05-07 10:30:00,86.805,86.86,86.775,86.795,4385000000.0
2009-05-07 10:45:00,86.8,86.99,86.765,86.965,5280400000.0
2009-05-07 11:00:00,86.965,87.145,86.95,87.08,5850600000.0
2009-05-07 11:15:00,87.08,87.285,87.04,87.175,5317600000.0
2009-05-07 11:30:00,87.175,87.465,87.15,87.42,5937400000.0
2009-05-07 11:45:00,87.425,87.445,87.29,87.315,4856800000.0
2009-05-07 12:00:00,87.315,87.455,87.27,87.31,5381800000.0
2009-05-07 12:15:00,87.305,87.345,87.265,87.31,3952000000.0
2009-05-07 12:30:00,87.31,87.385,87.24,87.315,4046200001.0
2009-05-07 12:45:00,87.315,87.365,87.25,87.31,4753800001.0
2009-05-07 13:00:00,87.31,87.455,87.245,87.42,5428900000.0
2009-05-07 13:15:00,87.42,87.47,87.25,87.335,5237600000.0
2009-05-07 13:30:00,87.325,87.41,87.295,87.325,5513600000.0
2009-05-07 13:45:00,87.325,87.6,87.32,87.505,6053899998.0
2009-05-07 14:00:00,87.5,87.57,87.415,87.49,6474899999.0
2009-05-07 14:15:00,87.495,87.545,87.34,87.41,6114199998.0
2009-05-07 14:30:00,87.405,87.545,87.115,87.4,6102400001.0
2009-05-07 14:45:00,87.4,87.78,87.385,87.62,5728400000.0
2009-05-07 15:00:00,87.62,87.87,87.615,87.84,5983800001.0
2009-05-07 15:15:00,87.845,87.875,87.7,87.815,5711900000.0
2009-05-07 15:30:00,87.815,88.075,87.815,88.045,5537000000.0
2009-05-07 15:45:00,88.045,88.12,87.77,87.83,6685899998.0
2009-05-07 16:00:00,87.815,87.855,87.575,87.6,6409900001.0
2009-05-07 16:15:00,87.6,87.715,87.545,87.56,5275800000.0
2009-05-07 16:30:00,87.56,87.68,87.51,87.645,2895600000.0
2009-05-07 16:45:00,87.65,87.805,87.615,87.67,5256200000.0
2009-05-07 17:00:00,87.67,87.715,87.495,87.5,3654700000.0
2009-05-07 17:15:00,87.5,87.71,87.495,87.685,3622000001.0
2009-05-07 17:30:00,87.685,87.785,87.6,87.71,4840400000.0
2009-05-07 17:45:00,87.71,87.79,87.675,87.755,3013600000.0
2009-05-07 18:00:00,87.755,87.795,87.655,87.67,3104600000.0
2009-05-07 18:15:00,87.68,87.765,87.665,87.715,2879700000.0
2009-05-07 18:30:00,87.71,87.81,87.66,87.745,2729200000.0
2009-05-07 18:45:00,87.745,87.81,87.7,87.735,1635600000.0
2009-05-07 19:00:00,87.735,87.8,87.635,87.675,3595800000.0
2009-05-07 19:15:00,87.675,87.74,87.64,87.655,2616000000.0
2009-05-07 19:30:00,87.66,87.67,87.575,87.61,3031800000.0
2009-05-07 19:45:00,87.625,87.655,87.51,87.565,3534200000.0
2009-05-07 20:00:00,87.565,87.605,87.485,87.53,2865400000.0
2009-05-07 20:15:00,87.53,87.595,87.475,87.58,2635800000.0
2009-05-07 20:30:00,87.58,87.59,87.52,87.575,2939000000.0
2009-05-07 20:45:00,87.575,87.605,87.48,87.52,3504400000.0
2009-05-07 21:00:00,87.52,87.56,87.465,87.495,3177400000.0
2009-05-07 21:15:00,87.495,87.565,87.49,87.495,2220600000.0
2009-05-07 21:30:00,87.495,87.56,87.415,87.545,2385200000.0
2009-05-07 21:45:00,87.545,87.6,87.5,87.58,1969600000.0
2009-05-07 22:00:00,87.575,87.615,87.54,87.605,1279400000.0
2009-05-07 22:15:00,87.61,87.65,87.582,87.63,1567800000.0
2009-05-07 22:30:00,87.615,87.715,87.61,87.67,1834400000.0
2009-05-07 22:45:00,87.67,87.69,87.62,87.65,1349600000.0
2009-05-07 23:00:00,87.655,87.87,87.585,87.83,595700000.0
2009-05-07 23:15:00,87.835,87.89,87.77,87.81,846200000.0
2009-05-07 23:30:00,87.81,87.825,87.765,87.815,1359000000.0
2009-05-07 23:45:00,87.815,87.865,87.8,87.805,1443600000.0
2009-05-08 00:00:00,87.8,87.81,87.72,87.76,1269000000.0
2009-05-08 00:15:00,87.765,87.785,87.67,87.68,901000000.0
2009-05-08 00:30:00,87.68,87.715,87.605,87.69,1143000000.0
2009-05-08 00:45:00,87.69,87.745,87.68,87.725,1295800000.0
2009-05-08 01:00:00,87.725,87.755,87.675,87.755,1005000000.0
2009-05-08 01:15:00,87.765,87.805,87.71,87.75,1256200000.0
2009-05-08 01:30:00,87.72,87.765,87.7,87.735,1027200000.0
2009-05-08 01:45:00,87.73,87.77,87.7,87.74,2018400000.0
2009-05-08 02:00:00,87.74,87.805,87.71,87.74,2526000000.0
2009-05-08 02:15:00,87.74,87.85,87.74,87.795,3276600000.0
2009-05-08 02:30:00,87.805,87.825,87.735,87.745,3592800000.0
2009-05-08 02:45:00,87.745,87.805,87.66,87.695,4221600000.0
2009-05-08 03:00:00,87.68,87.725,87.615,87.65,3239400000.0
2009-05-08 03:15:00,87.64,87.695,87.62,87.665,3368600000.0
2009-05-08 03:30:00,87.665,87.7,87.61,87.67,2187200000.0
2009-05-08 03:45:00,87.67,87.675,87.6,87.61,2906400000.0
2009-05-08 04:00:00,87.615,87.615,87.485,87.505,3405400000.0
2009-05-08 04:15:00,87.5,87.57,87.475,87.505,2658400000.0
2009-05-08 04:30:00,87.505,87.605,87.495,87.56,1874200000.0
2009-05-08 04:45:00,87.56,87.57,87.47,87.48,1732600000.0
2009-05-08 05:00:00,87.48,87.52,87.44,87.475,2247800000.0
2009-05-08 05:15:00,87.48,87.495,87.39,87.44,1740200000.0
2009-05-08 05:30:00,87.44,87.565,87.41,87.54,2064000000.0
2009-05-08 05:45:00,87.54,87.6,87.51,87.57,1741000000.0
2009-05-08 06:00:00,87.57,87.58,87.5,87.54,1643000000.0
2009-05-08 06:15:00,87.535,87.6,87.455,87.59,1707200000.0
2009-05-08 06:30:00,87.595,87.795,87.55,87.785,3222900000.0
2009-05-08 06:45:00,87.785,87.835,87.755,87.8,3086200000.0
2009-05-08 07:00:00,87.8,87.885,87.785,87.8,3515000000.0
2009-05-08 07:15:00,87.785,87.845,87.75,87.805,3317200000.0
2009-05-08 07:30:00,87.805,87.975,87.76,87.955,4839800000.0
2009-05-08 07:45:00,87.955,88.045,87.935,87.99,4279800000.0
2009-05-08 08:00:00,87.99,88.005,87.88,87.945,4147800000.0
2009-05-08 08:15:00,87.945,88.025,87.92,87.98,3803800000.0
2009-05-08 08:30:00,87.97,88.135,87.96,88.105,4740400000.0
2009-05-08 08:45:00,88.105,88.155,88.015,88.025,4267800000.0
2009-05-08 09:00:00,88.025,88.055,87.885,87.91,5850400000.0
2009-05-08 09:15:00,87.91,88.04,87.885,88.025,4674599999.0
2009-05-08 09:30:00,88.02,88.16,88.02,88.155,4276200000.0
2009-05-08 09:45:00,88.155,88.185,87.975,88.01,5179799998.0
2009-05-08 10:00:00,88.015,88.125,88.0,88.015,4864000000.0
2009-05-08 10:15:00,88.015,88.095,87.985,88.095,4440800000.0
2009-05-08 10:30:00,88.105,88.11,88.035,88.1,5067600000.0
2009-05-08 10:45:00,88.1,88.16,88.06,88.095,3891200000.0
2009-05-08 11:00:00,88.09,88.115,88.035,88.065,3851200001.0
2009-05-08 11:15:00,88.065,88.07,87.97,88.045,4035400000.0
2009-05-08 11:30:00,88.045,88.125,87.985,88.085,4188200001.0
2009-05-08 11:45:00,88.09,88.105,87.93,87.945,4216000001.0
2009-05-08 12:00:00,87.945,87.99,87.915,87.935,4080800000.0
2009-05-08 12:15:00,87.935,87.95,87.885,87.935,2796600000.0
2009-05-08 12:30:00,87.935,88.08,87.885,88.04,3351000000.0
2009-05-08 12:45:00,88.045,88.1,87.955,88.005,4963200000.0
2009-05-08 13:00:00,88.005,88.125,87.955,88.06,5684200001.0
2009-05-08 13:15:00,88.06,88.08,87.985,88.035,5644600001.0
2009-05-08 13:30:00,88.035,88.075,88.005,88.05,4383600000.0
2009-05-08 13:45:00,88.05,88.135,88.04,88.05,3334000000.0
2009-05-08 14:00:00,88.05,88.13,88.025,88.06,4074200000.0
2009-05-08 14:15:00,88.05,88.135,88.01,88.025,4829000000.0
2009-05-08 14:30:00,88.03,88.605,87.9,88.31,5661799999.0
2009-05-08 14:45:00,88.315,88.45,88.205,88.36,5984300000.0
2009-05-08 15:00:00,88.35,88.485,88.25,88.465,4692800000.0
2009-05-08 15:15:00,88.455,88.54,88.41,88.435,5466800000.0
2009-05-08 15:30:00,88.44,88.525,88.39,88.515,4394600000.0
2009-05-08 15:45:00,88.52,88.555,88.385,88.4,3865900000.0
2009-05-08 16:00:00,88.405,88.445,88.295,88.32,5348200002.0
2009-05-08 16:15:00,88.32,88.33,88.14,88.205,5260400000.0
2009-05-08 16:30:00,88.205,88.32,88.155,88.225,4535200000.0
2009-05-08 16:45:00,88.225,88.27,88.135,88.23,5601099998.0
2009-05-08 17:00:00,88.225,88.375,88.095,88.315,5351400000.0
2009-05-08 17:15:00,88.31,88.37,88.2,88.235,3139799999.0
2009-05-08 17:30:00,88.235,88.32,88.185,88.255,4299300000.0
2009-05-08 17:45:00,88.255,88.44,88.2,88.37,4292400000.0
2009-05-08 18:00:00,88.36,88.735,88.295,88.545,5021900000.0
2009-05-08 18:15:00,88.57,88.74,88.53,88.66,4491900000.0
2009-05-08 18:30:00,88.66,88.87,88.65,88.76,6135200000.0
2009-05-08 18:45:00,88.76,88.77,88.625,88.685,2225599999.0
2009-05-08 19:00:00,88.685,88.875,88.675,88.825,5146800001.0
2009-05-08 19:15:00,88.83,88.86,88.725,88.74,4574000001.0
2009-05-08 19:30:00,88.735,88.895,88.685,88.865,5862400000.0
2009-05-08 19:45:00,88.865,88.915,88.755,88.85,5609000000.0
2009-05-08 20:00:00,88.85,88.89,88.77,88.855,2909800000.0
2009-05-08 20:15:00,88.86,88.895,88.785,88.85,2562600000.0
2009-05-08 20:30:00,88.85,88.915,88.82,88.85,3260799999.0
2009-05-08 20:45:00,88.85,88.975,88.83,88.885,4482000000.0
2009-05-08 21:00:00,88.885,88.945,88.85,88.91,2373400000.0
2009-05-08 21:15:00,88.9,88.92,88.835,88.865,2874600000.0
2009-05-08 21:30:00,88.86,89.01,88.845,88.995,3944800000.0
2009-05-08 21:45:00,89.0,89.025,88.95,88.965,2938400000.0
2009-05-08 22:00:00,88.965,88.97,88.885,88.93,1429800000.0
2009-05-08 22:15:00,88.93,89.02,88.9,89.02,1960400000.0
2009-05-08 22:30:00,89.025,89.045,88.95,89.035,2269600000.0
2009-05-08 22:45:00,89.035,89.105,88.95,88.985,2461900000.0
2009-05-10 23:00:00,89.281,89.373,89.23,89.245,155600000.0
2009-05-10 23:15:00,89.28,89.375,89.24,89.335,372000000.0
2009-05-10 23:30:00,89.32,89.355,89.26,89.315,311800000.0
2009-05-10 23:45:00,89.29,89.35,89.285,89.337,262400000.0
2009-05-11 00:00:00,89.33,89.43,89.145,89.225,979600000.0
2009-05-11 00:15:00,89.23,89.245,89.1,89.12,1075600000.0
2009-05-11 00:30:00,89.12,89.22,89.105,89.21,821000000.0
2009-05-11 00:45:00,89.2,89.225,89.15,89.18,1134000000.0
2009-05-11 01:00:00,89.215,89.29,89.17,89.29,730200000.0
2009-05-11 01:15:00,89.3,89.395,89.275,89.34,1538800000.0
2009-05-11 01:30:00,89.34,89.43,89.265,89.27,2167200000.0
2009-05-11 01:45:00,89.26,89.305,89.245,89.29,1234000000.0
2009-05-11 02:00:00,89.29,89.325,89.235,89.3,1574400000.0
2009-05-11 02:15:00,89.3,89.33,89.255,89.27,1236600000.0
2009-05-11 02:30:00,89.27,89.275,89.12,89.15,2416800000.0
2009-05-11 02:45:00,89.145,89.15,89.05,89.065,2760000000.0
2009-05-11 03:00:00,89.07,89.075,88.96,89.015,3753400000.0
2009-05-11 03:15:00,89.015,89.035,88.925,89.025,2593800000.0
2009-05-11 03:30:00,89.015,89.13,88.995,89.01,2769000000.0
2009-05-11 03:45:00,89.01,89.03,88.87,88.915,2639400000.0
2009-05-11 04:00:00,88.915,89.02,88.87,88.98,2532600000.0
2009-05-11 04:15:00,88.98,89.04,88.945,88.995,2549400000.0
2009-05-11 04:30:00,89.0,89.095,88.99,89.085,1827000000.0
2009-05-11 04:45:00,89.075,89.175,89.035,89.11,2444600000.0
2009-05-11 05:00:00,89.115,89.13,88.995,89.11,2026600000.0
2009-05-11 05:15:00,89.088,89.094,88.974,89.025,1639600000.0
2009-05-11 05:30:00,89.027,89.093,88.983,89.086,1692600000.0
2009-05-11 05:45:00,89.089,89.107,88.947,89.005,2188400000.0
2009-05-11 06:00:00,89.003,89.082,88.966,89.069,2394400000.0
2009-05-11 06:15:00,89.075,89.081,89.013,89.04,3140600000.0
2009-05-11 06:30:00,89.047,89.163,89.042,89.055,1709600000.0
2009-05-11 06:45:00,89.057,89.133,89.051,89.124,2351200000.0
2009-05-11 07:00:00,89.13,89.165,89.018,89.049,2875400000.0
2009-05-11 07:15:00,89.043,89.054,88.981,88.985,2333600000.0
2009-05-11 07:30:00,88.976,89.007,88.927,88.982,2211000000.0
2009-05-11 07:45:00,88.983,88.984,88.885,88.915,2472400000.0
2009-05-11 08:00:00,88.922,89.063,88.883,89.04,2349400000.0
2009-05-11 08:15:00,89.036,89.145,89.008,89.074,2285800000.0
2009-05-11 08:30:00,89.07,89.09,89.006,89.025,2416600000.0
2009-05-11 08:45:00,89.035,89.165,89.035,89.074,3799200000.0
2009-05-11 09:00:00,89.081,89.115,88.935,88.985,4560200000.0
2009-05-11 09:15:00,88.959,88.986,88.819,88.841,3228200000.0
2009-05-11 09:30:00,88.839,88.869,88.71,88.73,4129800000.0
2009-05-11 09:45:00,88.725,88.76,88.605,88.675,5033600001.0
2009-05-11 10:00:00,88.675,88.75,88.34,88.435,5347000001.0
2009-05-11 10:15:00,88.435,88.505,88.295,88.455,5985800000.0
2009-05-11 10:30:00,88.465,88.471,88.205,88.305,4225400000.0
2009-05-11 10:45:00,88.305,88.5,88.28,88.485,5462200000.0
2009-05-11 11:00:00,88.485,88.535,88.385,88.4,5258400000.0
2009-05-11 11:15:00,88.4,88.425,88.065,88.18,5659800000.0
2009-05-11 11:30:00,88.185,88.185,88.055,88.11,4817600000.0
2009-05-11 11:45:00,88.11,88.415,88.085,88.335,5566000001.0
2009-05-11 12:00:00,88.335,88.42,88.25,88.415,5351600000.0
2009-05-11 12:15:00,88.41,88.455,88.32,88.35,4044400000.0
2009-05-11 12:30:00,88.345,88.435,88.32,88.335,3784200000.0
2009-05-11 12:45:00,88.335,88.47,88.325,88.34,3436600000.0
2009-05-11 13:00:00,88.34,88.37,88.245,88.28,2464400000.0
2009-05-11 13:15:00,88.275,88.295,88.155,88.185,3396800000.0
2009-05-11 13:30:00,88.185,88.365,88.17,88.245,3566600000.0
2009-05-11 13:45:00,88.245,88.285,88.18,88.2,3552000000.0
2009-05-11 14:00:00,88.2,88.255,88.18,88.185,2596000000.0
2009-05-11 14:15:00,88.18,88.21,88.025,88.025,5084200000.0
2009-05-11 14:30:00,88.03,88.11,87.97,88.035,4173200000.0
2009-05-11 14:45:00,88.03,88.185,88.03,88.16,3681000000.0
2009-05-11 15:00:00,88.165,88.17,87.865,87.93,4712400000.0
2009-05-11 15:15:00,87.935,88.005,87.915,87.96,4021600000.0
2009-05-11 15:30:00,87.955,87.975,87.815,87.825,4473000000.0
2009-05-11 15:45:00,87.82,87.935,87.75,87.915,4567400000.0
2009-05-11 16:00:00,87.925,88.195,87.86,88.18,5787400000.0
2009-05-11 16:15:00,88.185,88.325,88.16,88.205,5051200000.0
2009-05-11 16:30:00,88.205,88.31,88.1,88.225,4481800000.0
2009-05-11 16:45:00,88.23,88.32,88.19,88.28,4155800000.0
2009-05-11 17:00:00,88.265,88.28,88.115,88.18,3461400000.0
2009-05-11 17:15:00,88.18,88.245,88.165,88.185,3361000000.0
2009-05-11 17:30:00,88.18,88.26,88.15,88.18,2900600000.0
2009-05-11 17:45:00,88.185,88.185,88.04,88.05,2151200000.0
2009-05-11 18:00:00,88.045,88.065,87.96,88.03,2144400000.0
2009-05-11 18:15:00,88.035,88.075,87.925,87.945,2740600000.0
2009-05-11 18:30:00,87.945,87.99,87.89,87.94,2298200000.0
2009-05-11 18:45:00,87.95,87.965,87.81,87.865,1914800000.0
2009-05-11 19:00:00,87.865,87.87,87.72,87.8,2794200000.0
2009-05-11 19:15:00,87.805,87.895,87.805,87.87,1254200000.0
2009-05-11 19:30:00,87.87,87.915,87.845,87.91,2902200000.0
2009-05-11 19:45:00,87.91,87.94,87.855,87.885,1669200000.0
2009-05-11 20:00:00,87.89,87.925,87.835,87.855,2943200000.0
2009-05-11 20:15:00,87.855,87.925,87.845,87.885,2552400000.0
2009-05-11 20:30:00,87.89,87.895,87.795,87.85,1770000000.0
2009-05-11 20:45:00,87.85,87.87,87.805,87.81,1831600000.0
2009-05-11 21:00:00,87.8,87.84,87.78,87.82,1656200000.0
2009-05-11 21:15:00,87.825,87.85,87.705,87.73,2108400000.0
2009-05-11 21:30:00,87.73,87.735,87.685,87.715,2585400000.0
2009-05-11 21:45:00,87.715,87.805,87.705,87.76,2585400000.0
2009-05-11 22:00:00,87.76,87.785,87.72,87.775,1288000000.0
2009-05-11 22:15:00,87.775,87.79,87.75,87.79,1086600000.0
2009-05-11 22:30:00,87.79,87.835,87.765,87.815,636800000.0
2009-05-11 22:45:00,87.815,87.925,87.815,87.84,1452300000.0
2009-05-11 23:00:00,87.84,87.87,87.815,87.83,315000000.0
2009-05-11 23:15:00,87.83,88.05,87.815,87.86,1106600000.0
2009-05-11 23:30:00,87.86,87.895,87.72,87.725,1635400000.0
2009-05-11 23:45:00,87.725,87.765,87.72,87.73,1223400000.0
2009-05-12 00:00:00,87.73,87.765,87.655,87.745,1193600000.0
2009-05-12 00:15:00,87.76,87.865,87.73,87.81,1100400000.0
2009-05-12 00:30:00,87.81,87.92,87.75,87.885,1344200000.0
2009-05-12 00:45:00,87.885,87.975,87.845,87.905,1281000000.0
2009-05-12 01:00:00,87.915,87.945,87.87,87.935,1174400000.0
2009-05-12 01:15:00,87.935,87.95,87.845,87.86,1130200000.0
2009-05-12 01:30:00,87.87,88.07,87.86,88.03,1400800000.0
2009-05-12 01:45:00,88.03,88.04,87.925,87.94,1555600000.0
2009-05-12 02:00:00,87.94,87.99,87.855,87.86,2652900000.0
2009-05-12 02:15:00,87.865,87.98,87.865,87.945,1957400000.0
2009-05-12 02:30:00,87.945,88.02,87.865,88.005,2018600000.0
2009-05-12 02:45:00,88.005,88.005,87.835,87.855,2813600000.0
2009-05-12 03:00:00,87.865,87.865,87.68,87.685,4467600000.0
2009-05-12 03:15:00,87.69,87.705,87.515,87.63,3805200000.0
2009-05-12 03:30:00,87.63,87.66,87.45,87.495,3884400000.0
2009-05-12 03:45:00,87.5,87.615,87.475,87.55,3572600000.0
2009-05-12 04:00:00,87.55,87.7,87.535,87.595,4228000000.0
2009-05-12 04:15:00,87.6,87.82,87.58,87.77,3162000000.0
2009-05-12 04:30:00,87.77,87.855,87.735,87.84,2078600000.0
2009-05-12 04:45:00,87.84,87.925,87.825,87.85,2649200000.0
2009-05-12 05:00:00,87.85,88.045,87.83,88.04,3080200000.0
2009-05-12 05:15:00,88.04,88.04,87.84,87.875,2463600000.0
2009-05-12 05:30:00,87.875,87.96,87.855,87.885,2054000000.0
2009-05-12 05:45:00,87.885,87.885,87.775,87.79,1527200000.0
2009-05-12 06:00:00,87.785,87.815,87.705,87.775,2287800000.0
2009-05-12 06:15:00,87.775,87.785,87.66,87.68,2130200000.0
2009-05-12 06:30:00,87.68,87.77,87.675,87.745,1251400000.0
2009-05-12 06:45:00,87.745,87.79,87.72,87.76,1412800000.0
2009-05-12 07:00:00,87.765,87.775,87.655,87.665,1870600000.0
2009-05-12 07:15:00,87.67,87.84,87.67,87.825,2359200000.0
2009-05-12 07:30:00,87.825,87.935,87.825,87.895,3100800000.0
2009-05-12 07:45:00,87.895,87.9,87.795,87.875,2298600000.0
2009-05-12 08:00:00,87.88,87.95,87.83,87.93,3712400000.0
2009-05-12 08:15:00,87.93,87.96,87.815,87.84,3846600000.0
2009-05-12 08:30:00,87.835,87.92,87.82,87.89,3501400000.0
2009-05-12 08:45:00,87.895,87.905,87.825,87.86,3109600000.0
2009-05-12 09:00:00,87.865,87.925,87.855,87.905,3246800000.0
2009-05-12 09:15:00,87.91,88.16,87.9,88.065,4405400000.0
2009-05-12 09:30:00,88.07,88.195,88.035,88.16,4698400000.0
2009-05-12 09:45:00,88.165,88.37,88.1,88.365,4192400000.0
2009-05-12 10:00:00,88.365,88.385,88.25,88.35,5018199999.0
2009-05-12 10:15:00,88.355,88.53,88.345,88.415,4579400000.0
2009-05-12 10:30:00,88.415,88.465,88.34,88.36,4616000000.0
2009-05-12 10:45:00,88.37,88.4,88.28,88.335,3628000000.0
2009-05-12 11:00:00,88.34,88.465,88.34,88.44,4403100000.0
2009-05-12 11:15:00,88.435,88.545,88.405,88.405,3758200000.0
2009-05-12 11:30:00,88.41,88.46,88.26,88.27,3897600000.0
2009-05-12 11:45:00,88.27,88.395,88.265,88.375,3096200000.0
2009-05-12 12:00:00,88.375,88.485,88.36,88.37,2708000000.0
2009-05-12 12:15:00,88.37,88.375,88.095,88.1,3469400000.0
2009-05-12 12:30:00,88.1,88.14,88.015,88.075,3278600000.0
2009-05-12 12:45:00,88.08,88.13,88.0,88.025,4441600000.0
2009-05-12 13:00:00,88.03,88.03,87.92,88.01,4093000001.0
2009-05-12 13:15:00,88.01,88.145,87.97,88.125,3252400000.0
2009-05-12 13:30:00,88.125,88.125,87.94,88.05,3482800000.0
2009-05-12 13:45:00,88.055,88.19,88.01,88.13,5779000000.0
2009-05-12 14:00:00,88.13,88.165,88.025,88.06,3968000000.0
2009-05-12 14:15:00,88.065,88.115,87.92,87.96,3963000001.0
2009-05-12 14:30:00,87.94,88.08,87.835,87.94,7503499999.0
2009-05-12 14:45:00,87.94,87.97,87.86,87.89,5363000000.0
2009-05-12 15:00:00,87.895,87.94,87.845,87.855,4172000000.0
2009-05-12 15:15:00,87.855,87.88,87.71,87.745,4581200000.0
2009-05-12 15:30:00,87.745,87.795,87.435,87.545,5595600000.0
2009-05-12 15:45:00,87.54,87.615,87.41,87.61,4623000000.0
2009-05-12 16:00:00,87.61,87.61,87.2,87.21,5202200000.0
2009-05-12 16:15:00,87.21,87.475,87.205,87.385,5184200000.0
2009-05-12 16:30:00,87.375,87.39,87.215,87.38,5238800000.0
2009-05-12 16:45:00,87.4,87.495,87.27,87.4,4288600000.0
2009-05-12 17:00:00,87.395,87.53,87.35,87.455,5568200000.0
2009-05-12 17:15:00,87.455,87.475,87.375,87.46,4626600000.0
2009-05-12 17:30:00,87.465,87.54,87.43,87.455,3372400000.0
2009-05-12 17:45:00,87.46,87.46,87.26,87.385,3853000000.0
2009-05-12 18:00:00,87.38,87.45,87.145,87.155,4064200000.0
2009-05-12 18:15:00,87.155,87.205,87.03,87.035,4138400000.0
2009-05-12 18:30:00,87.035,87.09,86.95,87.045,3136000000.0
2009-05-12 18:45:00,87.045,87.145,86.765,86.825,3421400000.0
2009-05-12 19:00:00,86.825,86.965,86.795,86.96,3920800000.0
2009-05-12 19:15:00,86.96,86.985,86.9,86.94,2695400000.0
2009-05-12 19:30:00,86.935,87.055,86.85,86.985,2118800000.0
2009-05-12 19:45:00,86.985,86.985,86.825,86.84,2215000000.0
2009-05-12 20:00:00,86.84,86.91,86.78,86.865,2553000000.0
2009-05-12 20:15:00,86.865,86.925,86.825,86.885,2508600000.0
2009-05-12 20:30:00,86.885,87.005,86.84,86.99,2439000000.0
2009-05-12 20:45:00,87.0,87.215,86.95,87.155,2829800000.0
2009-05-12 21:00:00,87.145,87.24,87.135,87.185,2161200000.0
2009-05-12 21:15:00,87.19,87.275,87.165,87.245,1627800000.0
2009-05-12 21:30:00,87.24,87.31,87.19,87.2,3205200000.0
2009-05-12 21:45:00,87.205,87.23,87.09,87.145,2672400000.0
2009-05-12 22:00:00,87.135,87.2,87.105,87.16,1977800000.0
2009-05-12 22:15:00,87.17,87.24,87.15,87.235,1659600000.0
2009-05-12 22:30:00,87.23,87.25,87.19,87.25,1509800000.0
2009-05-12 22:45:00,87.25,87.275,87.175,87.215,1657400000.0
2009-05-12 23:00:00,87.2,87.25,87.18,87.19,429200000.0
2009-05-12 23:15:00,87.195,87.22,87.155,87.19,786000000.0
2009-05-12 23:30:00,87.19,87.215,87.105,87.11,656000000.0
2009-05-12 23:45:00,87.105,87.15,87.09,87.12,547600000.0
2009-05-13 00:00:00,87.13,87.21,87.12,87.2,841200000.0
2009-05-13 00:15:00,87.205,87.225,87.15,87.22,1085400000.0
2009-05-13 00:30:00,87.225,87.32,87.215,87.27,744800000.0
2009-05-13 00:45:00,87.26,87.26,87.21,87.22,644400000.0
2009-05-13 01:00:00,87.22,87.23,87.095,87.13,1354400000.0
2009-05-13 01:15:00,87.145,87.19,87.07,87.12,3926200000.0
2009-05-13 01:30:00,87.12,87.285,87.035,87.185,4375000000.0
2009-05-13 01:45:00,87.185,87.265,87.165,87.24,3592600000.0
2009-05-13 02:00:00,87.26,87.445,87.195,87.375,3439000000.0
2009-05-13 02:15:00,87.375,87.585,87.315,87.42,4289800000.0
2009-05-13 02:30:00,87.425,87.425,87.25,87.28,4603000000.0
2009-05-13 02:45:00,87.285,87.315,87.115,87.15,4158400000.0
2009-05-13 03:00:00,87.15,87.185,86.985,87.145,4401400000.0
2009-05-13 03:15:00,87.15,87.195,87.085,87.14,3525600000.0
2009-05-13 03:30:00,87.14,87.245,87.06,87.205,2932800000.0
2009-05-13 03:45:00,87.205,87.26,87.155,87.25,2832600000.0
2009-05-13 04:00:00,87.25,87.365,87.25,87.28,2819600000.0
2009-05-13 04:15:00,87.28,87.33,87.23,87.255,2721400000.0
2009-05-13 04:30:00,87.23,87.305,87.2,87.27,2452000000.0
2009-05-13 04:45:00,87.27,87.31,87.205,87.29,2141400000.0
2009-05-13 05:00:00,87.29,87.32,87.18,87.21,1751600000.0
2009-05-13 05:15:00,87.21,87.29,87.205,87.27,1811400000.0
2009-05-13 05:30:00,87.275,87.355,87.25,87.345,1432400000.0
2009-05-13 05:45:00,87.34,87.34,87.245,87.295,1403000000.0
2009-05-13 06:00:00,87.295,87.49,87.29,87.38,2609600000.0
2009-05-13 06:15:00,87.39,87.39,87.295,87.355,2750600000.0
2009-05-13 06:30:00,87.355,87.465,87.345,87.45,2794400000.0
2009-05-13 06:45:00,87.455,87.48,87.375,87.48,2219600000.0
2009-05-13 07:00:00,87.49,87.605,87.38,87.53,2561000000.0
2009-05-13 07:15:00,87.53,87.735,87.515,87.645,3495900000.0
2009-05-13 07:30:00,87.645,87.685,87.55,87.655,2654000000.0
2009-05-13 07:45:00,87.655,87.745,87.595,87.63,3399000000.0
2009-05-13 08:00:00,87.63,87.64,87.5,87.53,5875300000.0
2009-05-13 08:15:00,87.53,87.66,87.485,87.655,4777400000.0
2009-05-13 08:30:00,87.65,87.73,87.595,87.595,5352600000.0
2009-05-13 08:45:00,87.595,87.6,87.45,87.455,4923800000.0
2009-05-13 09:00:00,87.45,87.52,87.25,87.3,6977400000.0
2009-05-13 09:15:00,87.305,87.305,87.15,87.28,5385000000.0
2009-05-13 09:30:00,87.285,87.345,87.17,87.32,4507200000.0
2009-05-13 09:45:00,87.325,87.59,87.32,87.525,5679600000.0
2009-05-13 10:00:00,87.535,87.55,87.4,87.43,4038700000.0
2009-05-13 10:15:00,87.43,87.455,87.19,87.3,4798200000.0
2009-05-13 10:30:00,87.295,87.47,87.275,87.385,4498800000.0
2009-05-13 10:45:00,87.385,87.55,87.38,87.425,4241800000.0
2009-05-13 11:00:00,87.425,87.445,87.31,87.435,4087400000.0
2009-05-13 11:15:00,87.435,87.535,87.37,87.405,5192000000.0
2009-05-13 11:30:00,87.41,87.48,87.32,87.37,4639200000.0
2009-05-13 11:45:00,87.365,87.375,87.025,87.075,4512000000.0
2009-05-13 12:00:00,87.075,87.25,86.95,87.155,5176099999.0
2009-05-13 12:15:00,87.15,87.17,86.975,86.985,4963200001.0
2009-05-13 12:30:00,86.985,87.04,86.925,86.98,4412600000.0
2009-05-13 12:45:00,86.98,87.09,86.875,87.0,4055000000.0
2009-05-13 13:00:00,87.005,87.24,87.0,87.105,3866000000.0
2009-05-13 13:15:00,87.105,87.11,86.945,86.98,4945800002.0
2009-05-13 13:30:00,86.985,87.015,86.815,86.88,6194600001.0
2009-05-13 13:45:00,86.88,86.885,86.755,86.805,5574200000.0
2009-05-13 14:00:00,86.805,86.955,86.785,86.93,6023100001.0
2009-05-13 14:15:00,86.93,87.205,86.905,87.125,6395200000.0
2009-05-13 14:30:00,87.145,87.155,86.525,86.76,4666400001.0
2009-05-13 14:45:00,86.76,86.91,86.75,86.87,5040200000.0
2009-05-13 15:00:00,86.875,87.035,86.83,86.83,5382000000.0
2009-05-13 15:15:00,86.835,86.87,86.71,86.835,4977000000.0
2009-05-13 15:30:00,86.84,86.9,86.6,86.745,6116600000.0
2009-05-13 15:45:00,86.735,86.87,86.695,86.845,5639099999.0
2009-05-13 16:00:00,86.845,86.96,86.715,86.94,6236600002.0
2009-05-13 16:15:00,86.935,87.07,86.85,86.965,4751699998.0
2009-05-13 16:30:00,86.965,87.085,86.915,86.915,5044000001.0
2009-05-13 16:45:00,86.915,86.915,86.765,86.8,5266800000.0
2009-05-13 17:00:00,86.8,86.915,86.765,86.865,5442400000.0
2009-05-13 17:15:00,86.865,86.915,86.775,86.845,6233000001.0
2009-05-13 17:30:00,86.835,86.855,86.645,86.675,5495600000.0
2009-05-13 17:45:00,86.66,86.745,86.51,86.545,6278400000.0
2009-05-13 18:00:00,86.55,86.89,86.55,86.865,3866800000.0
2009-05-13 18:15:00,86.865,86.875,86.695,86.705,4053000000.0
2009-05-13 18:30:00,86.71,86.73,86.585,86.71,3402200000.0
2009-05-13 18:45:00,86.71,86.71,86.5,86.555,4093800000.0
2009-05-13 19:00:00,86.55,86.58,86.355,86.44,4263100000.0
2009-05-13 19:15:00,86.44,86.545,86.38,86.38,4812000000.0
2009-05-13 19:30:00,86.38,86.58,86.37,86.5,3013100000.0
2009-05-13 19:45:00,86.49,86.545,86.395,86.51,2276200000.0
2009-05-13 20:00:00,86.515,86.525,86.385,86.415,2269000000.0
2009-05-13 20:15:00,86.42,86.445,86.32,86.385,4695400000.0
2009-05-13 20:30:00,86.385,86.485,86.365,86.465,3213600000.0
2009-05-13 20:45:00,86.47,86.47,86.225,86.32,4577000000.0
2009-05-13 21:00:00,86.32,86.35,86.205,86.205,2368600000.0
2009-05-13 21:15:00,86.205,86.205,85.975,86.055,3487200000.0
2009-05-13 21:30:00,86.05,86.17,85.97,85.995,3659800000.0
2009-05-13 21:45:00,85.995,86.175,85.98,86.03,3298800000.0
2009-05-13 22:00:00,86.025,86.115,85.99,86.07,3125000000.0
2009-05-13 22:15:00,86.065,86.15,85.985,86.025,1708600000.0
2009-05-13 22:30:00,86.025,86.075,85.96,86.01,2513000000.0
2009-05-13 22:45:00,86.01,86.11,85.98,86.095,2254000000.0
2009-05-13 23:00:00,86.1,86.11,86.04,86.09,698600000.0
2009-05-13 23:15:00,86.095,86.145,86.07,86.125,835200000.0
2009-05-13 23:30:00,86.125,86.18,86.12,86.15,776200000.0
2009-05-13 23:45:00,86.15,86.175,86.02,86.02,622200000.0
2009-05-14 00:00:00,86.02,86.08,85.865,86.07,1139400000.0
2009-05-14 00:15:00,86.06,86.11,86.055,86.1,606800000.0
2009-05-14 00:30:00,86.095,86.17,86.071,86.12,1086800000.0
2009-05-14 00:45:00,86.12,86.155,86.01,86.09,1951400000.0
2009-05-14 01:00:00,86.09,86.18,86.075,86.075,1227500000.0
2009-05-14 01:15:00,86.075,86.18,86.04,86.12,1910400000.0
2009-05-14 01:30:00,86.125,86.155,86.015,86.055,2599000000.0
2009-05-14 01:45:00,86.05,86.07,85.68,85.785,3456000000.0
2009-05-14 02:00:00,85.785,85.885,85.66,85.855,3312900000.0
2009-05-14 02:15:00,85.855,85.985,85.8,85.985,2541000000.0
2009-05-14 02:30:00,85.985,86.015,85.925,85.95,3946000000.0
2009-05-14 02:45:00,85.955,86.135,85.925,86.07,3566400000.0
2009-05-14 03:00:00,86.07,86.32,86.01,86.23,5167800000.0
2009-05-14 03:15:00,86.23,86.355,86.145,86.33,4302000001.0
2009-05-14 03:30:00,86.32,86.33,86.18,86.2,5109000001.0
2009-05-14 03:45:00,86.2,86.25,86.08,86.125,3526200000.0
2009-05-14 04:00:00,86.115,86.14,86.06,86.12,2056600000.0
2009-05-14 04:15:00,86.125,86.125,86.015,86.04,2696800000.0
2009-05-14 04:30:00,86.04,86.09,85.965,86.005,3446400000.0
2009-05-14 04:45:00,86.005,86.07,85.985,86.0,2992200000.0
2009-05-14 05:00:00,86.005,86.005,85.93,85.98,2122800000.0
2009-05-14 05:15:00,85.98,86.015,85.895,85.93,2351000000.0
2009-05-14 05:30:00,85.945,85.99,85.895,85.965,1441800000.0
2009-05-14 05:45:00,85.965,86.02,85.93,85.985,2092600000.0
2009-05-14 06:00:00,85.985,86.02,85.96,86.0,1875000000.0
2009-05-14 06:15:00,86.0,86.075,85.985,86.05,2466000000.0
2009-05-14 06:30:00,86.05,86.19,86.045,86.16,2709400000.0
2009-05-14 06:45:00,86.155,86.24,86.125,86.16,2602200000.0
2009-05-14 07:00:00,86.165,86.23,86.145,86.195,2355000000.0
2009-05-14 07:15:00,86.195,86.195,86.07,86.095,2664200000.0
2009-05-14 07:30:00,86.1,86.15,86.035,86.065,2837000000.0
2009-05-14 07:45:00,86.065,86.125,86.03,86.105,2371600000.0
2009-05-14 08:00:00,86.105,86.115,85.985,86.035,4254600000.0
2009-05-14 08:15:00,86.035,86.205,86.02,86.195,4498200000.0
2009-05-14 08:30:00,86.2,86.34,86.18,86.25,4401200000.0
2009-05-14 08:45:00,86.25,86.285,85.955,85.965,4958600000.0
2009-05-14 09:00:00,85.965,86.12,85.92,85.97,4053000000.0
2009-05-14 09:15:00,85.97,86.08,85.875,85.955,4245000000.0
2009-05-14 09:30:00,85.955,86.15,85.885,86.125,4576800000.0
2009-05-14 09:45:00,86.125,86.185,86.05,86.185,3820000000.0
2009-05-14 10:00:00,86.18,86.295,86.08,86.285,5039000000.0
2009-05-14 10:15:00,86.28,86.43,86.25,86.325,4961000000.0
2009-05-14 10:30:00,86.325,86.34,86.145,86.22,4642200000.0
2009-05-14 10:45:00,86.22,86.32,86.12,86.125,4307000000.0
2009-05-14 11:00:00,86.12,86.21,86.08,86.14,4506200000.0
2009-05-14 11:15:00,86.14,86.22,86.03,86.07,4760400000.0
2009-05-14 11:30:00,86.07,86.155,86.03,86.03,4539800000.0
2009-05-14 11:45:00,86.03,86.065,85.905,86.025,4168300000.0
2009-05-14 12:00:00,86.02,86.05,85.815,85.835,3820300000.0
2009-05-14 12:15:00,85.835,85.885,85.655,85.765,4559400000.0
2009-05-14 12:30:00,85.765,85.83,85.655,85.77,5334400000.0
2009-05-14 12:45:00,85.775,85.995,85.73,85.87,4719400000.0
2009-05-14 13:00:00,85.87,85.98,85.82,85.905,4898600000.0
2009-05-14 13:15:00,85.905,85.985,85.8,85.83,4166000000.0
2009-05-14 13:30:00,85.83,85.895,85.73,85.885,5203000000.0
2009-05-14 13:45:00,85.885,86.05,85.81,85.985,5248800000.0
2009-05-14 14:00:00,85.985,86.025,85.82,85.95,5295800000.0
2009-05-14 14:15:00,85.955,85.97,85.815,85.86,5640600000.0
2009-05-14 14:30:00,85.85,86.125,85.715,86.065,5964600000.0
2009-05-14 14:45:00,86.07,86.12,85.955,86.0,4798200000.0
2009-05-14 15:00:00,86.0,86.14,85.985,86.135,5511600000.0
2009-05-14 15:15:00,86.14,86.405,86.115,86.285,4275400000.0
2009-05-14 15:30:00,86.285,86.52,86.275,86.39,5641400000.0
2009-05-14 15:45:00,86.39,86.47,86.085,86.235,4451600000.0
2009-05-14 16:00:00,86.24,86.365,86.23,86.305,4752400000.0
2009-05-14 16:15:00,86.31,86.37,86.2,86.24,3815800000.0
2009-05-14 16:30:00,86.24,86.345,86.165,86.17,4058200000.0
2009-05-14 16:45:00,86.17,86.24,86.14,86.205,3344400000.0
2009-05-14 17:00:00,86.2,86.42,86.175,86.375,4239200000.0
2009-05-14 17:15:00,86.37,86.595,86.345,86.51,5430800000.0
2009-05-14 17:30:00,86.51,86.605,86.385,86.44,3757600000.0
2009-05-14 17:45:00,86.44,86.475,86.38,86.435,1964000000.0
2009-05-14 18:00:00,86.435,86.525,86.405,86.5,2738400000.0
2009-05-14 18:15:00,86.5,86.54,86.43,86.43,3090000000.0
2009-05-14 18:30:00,86.425,86.485,86.415,86.43,2718600000.0
2009-05-14 18:45:00,86.43,86.525,86.405,86.435,3816800001.0
2009-05-14 19:00:00,86.43,86.51,86.42,86.425,3654600000.0
2009-05-14 19:15:00,86.43,86.445,86.33,86.335,2422800000.0
2009-05-14 19:30:00,86.335,86.495,86.325,86.435,1173300000.0
2009-05-14 19:45:00,86.43,86.48,86.41,86.42,1008200000.0
2009-05-14 20:00:00,86.42,86.505,86.42,86.465,1802400000.0
2009-05-14 20:15:00,86.465,86.625,86.46,86.605,2998000000.0
2009-05-14 20:30:00,86.61,86.895,86.6,86.87,3806600000.0
2009-05-14 20:45:00,86.875,86.875,86.7,86.72,4416200000.0
2009-05-14 21:00:00,86.72,86.75,86.645,86.66,3002600000.0
2009-05-14 21:15:00,86.66,86.775,86.635,86.77,3176800000.0
2009-05-14 21:30:00,86.775,86.775,86.615,86.685,2263400000.0
2009-05-14 21:45:00,86.69,86.795,86.65,86.66,2802400000.0
2009-05-14 22:00:00,86.66,86.72,86.64,86.695,1845000000.0
2009-05-14 22:15:00,86.695,86.78,86.69,86.705,1863200000.0
2009-05-14 22:30:00,86.7,86.725,86.665,86.693,1512800000.0
2009-05-14 22:45:00,86.705,86.77,86.68,86.73,1260200000.0
2009-05-14 23:00:00,86.735,86.775,86.698,86.76,508800000.0
2009-05-14 23:15:00,86.765,87.03,86.745,86.855,1727200000.0
2009-05-14 23:30:00,86.865,86.865,86.77,86.85,1011400000.0
2009-05-14 23:45:00,86.84,86.87,86.791,86.87,1249200000.0
2009-05-15 00:00:00,86.865,86.935,86.855,86.88,987600000.0
2009-05-15 00:15:00,86.88,86.95,86.87,86.88,1717800000.0
2009-05-15 00:30:00,86.88,87.05,86.87,87.0,2207400000.0
2009-05-15 00:45:00,86.995,87.04,86.855,86.92,2101800000.0
2009-05-15 01:00:00,86.92,86.94,86.84,86.875,1101800000.0
2009-05-15 01:15:00,86.87,86.945,86.84,86.88,1712000000.0
2009-05-15 01:30:00,86.88,86.94,86.87,86.93,1850800000.0
2009-05-15 01:45:00,86.94,86.955,86.815,86.875,2283800000.0
2009-05-15 02:00:00,86.87,86.885,86.79,86.835,2416600000.0
2009-05-15 02:15:00,86.835,86.925,86.83,86.855,1543400000.0
2009-05-15 02:30:00,86.87,86.955,86.835,86.915,2516800000.0
2009-05-15 02:45:00,86.925,87.01,86.85,86.86,3697400000.0
2009-05-15 03:00:00,86.86,86.91,86.64,86.69,3385600000.0
2009-05-15 03:15:00,86.69,86.77,86.685,86.77,2077000000.0
2009-05-15 03:30:00,86.765,86.815,86.695,86.73,2534000000.0
2009-05-15 03:45:00,86.725,86.745,86.62,86.66,2536400000.0
2009-05-15 04:00:00,86.655,86.805,86.655,86.775,2742200000.0
2009-05-15 04:15:00,86.775,86.855,86.77,86.795,2859000000.0
2009-05-15 04:30:00,86.795,86.84,86.78,86.825,1522600000.0
2009-05-15 04:45:00,86.825,86.825,86.765,86.805,1662200000.0
2009-05-15 05:00:00,86.805,86.855,86.75,86.85,1222200000.0
2009-05-15 05:15:00,86.85,86.935,86.82,86.875,2067000000.0
2009-05-15 05:30:00,86.875,86.91,86.82,86.86,2287000000.0
2009-05-15 05:45:00,86.86,86.905,86.835,86.87,1519600000.0
2009-05-15 06:00:00,86.87,86.89,86.74,86.76,1476800000.0
2009-05-15 06:15:00,86.76,86.785,86.715,86.77,1695800000.0
2009-05-15 06:30:00,86.77,86.79,86.74,86.775,996600000.0
2009-05-15 06:45:00,86.775,86.795,86.755,86.775,1028200000.0
2009-05-15 07:00:00,86.775,86.84,86.76,86.81,1352600000.0
2009-05-15 07:15:00,86.805,86.805,86.765,86.78,1702000000.0
2009-05-15 07:30:00,86.78,86.79,86.62,86.65,3402200000.0
2009-05-15 07:45:00,86.65,86.73,86.605,86.69,3002600000.0
2009-05-15 08:00:00,86.695,86.71,86.42,86.42,6393600000.0
2009-05-15 08:15:00,86.415,86.5,86.265,86.47,5883000000.0
2009-05-15 08:30:00,86.47,86.475,86.215,86.25,5556799999.0
2009-05-15 08:45:00,86.24,86.255,85.975,86.19,5624800000.0
2009-05-15 09:00:00,86.19,86.195,85.85,85.865,4908400000.0
2009-05-15 09:15:00,85.85,86.02,85.83,85.925,5385800000.0
2009-05-15 09:30:00,85.925,85.955,85.75,85.945,5231200000.0
2009-05-15 09:45:00,85.945,86.205,85.945,86.205,5031600000.0
2009-05-15 10:00:00,86.19,86.2,86.02,86.1,4919200000.0
2009-05-15 10:15:00,86.1,86.15,85.99,86.025,4758600000.0
2009-05-15 10:30:00,86.03,86.07,85.865,85.895,4138400000.0
2009-05-15 10:45:00,85.895,85.935,85.75,85.755,5173000000.0
2009-05-15 11:00:00,85.75,85.88,85.55,85.55,5599000000.0
2009-05-15 11:15:00,85.54,85.7,85.515,85.625,5159800000.0
2009-05-15 11:30:00,85.625,85.645,85.47,85.525,5714800000.0
2009-05-15 11:45:00,85.535,85.66,85.515,85.59,4849400000.0
2009-05-15 12:00:00,85.59,85.635,85.49,85.545,3578400000.0
2009-05-15 12:15:00,85.535,85.56,85.415,85.555,4639000000.0
2009-05-15 12:30:00,85.56,85.71,85.53,85.71,4352200000.0
2009-05-15 12:45:00,85.71,85.725,85.55,85.625,3872400000.0
2009-05-15 13:00:00,85.62,85.695,85.57,85.665,4113600000.0
2009-05-15 13:15:00,85.665,85.725,85.605,85.695,4471600001.0
2009-05-15 13:30:00,85.695,85.8,85.625,85.785,4301400000.0
2009-05-15 13:45:00,85.785,85.8,85.47,85.47,4740200000.0
2009-05-15 14:00:00,85.48,85.67,85.455,85.645,5417900000.0
2009-05-15 14:15:00,85.64,85.715,85.565,85.61,4778600000.0
2009-05-15 14:30:00,85.61,85.97,85.61,85.81,6027800000.0
2009-05-15 14:45:00,85.81,86.11,85.78,85.99,6124400000.0
2009-05-15 15:00:00,86.005,86.065,85.93,85.955,4547800000.0
2009-05-15 15:15:00,85.95,86.2,85.92,86.135,5200600000.0
2009-05-15 15:30:00,86.135,86.24,86.025,86.075,4038200000.0
2009-05-15 15:45:00,86.085,86.38,86.05,86.32,5329600000.0
2009-05-15 16:00:00,86.32,86.32,86.035,86.075,4146100000.0
2009-05-15 16:15:00,86.075,86.21,85.99,86.19,2984900000.0
2009-05-15 16:30:00,86.19,86.37,86.125,86.365,5253400000.0
2009-05-15 16:45:00,86.36,86.41,86.26,86.29,3466700000.0
2009-05-15 17:00:00,86.295,86.315,86.175,86.265,5258300000.0
2009-05-15 17:15:00,86.26,86.285,85.805,85.835,6361799999.0
2009-05-15 17:30:00,85.84,85.92,85.705,85.71,2764900000.0
2009-05-15 17:45:00,85.71,85.745,85.03,85.225,4183300001.0
2009-05-15 18:00:00,85.22,85.385,85.065,85.22,6921500001.0
2009-05-15 18:15:00,85.205,85.32,85.06,85.255,5221800001.0
2009-05-15 18:30:00,85.255,85.275,85.15,85.2,4033600000.0
2009-05-15 18:45:00,85.195,85.195,84.82,84.84,4721200000.0
2009-05-15 19:00:00,84.835,85.05,84.815,85.035,3822400000.0
2009-05-15 19:15:00,85.035,85.125,84.88,84.92,3232400000.0
2009-05-15 19:30:00,84.92,84.97,84.605,84.635,3713200001.0
2009-05-15 19:45:00,84.625,84.745,84.575,84.73,2928200000.0
2009-05-15 20:00:00,84.725,84.785,84.595,84.77,3291600001.0
2009-05-15 20:15:00,84.77,84.77,84.65,84.66,2320800000.0
2009-05-15 20:30:00,84.66,84.675,84.52,84.565,3311400000.0
2009-05-15 20:45:00,84.56,84.67,84.505,84.625,3010600000.0
2009-05-15 21:00:00,84.63,84.7,84.56,84.695,2599200000.0
2009-05-15 21:15:00,84.695,84.815,84.675,84.77,2775200000.0
2009-05-15 21:30:00,84.77,84.775,84.7,84.765,1996400000.0
2009-05-15 21:45:00,84.77,84.79,84.72,84.765,2553800000.0
2009-05-15 22:00:00,84.76,84.805,84.705,84.76,1977000000.0
2009-05-15 22:15:00,84.755,84.76,84.67,84.68,852400000.0
2009-05-15 22:30:00,84.68,84.855,84.66,84.775,1821200000.0
2009-05-15 22:45:00,84.775,84.885,84.74,84.865,1373800000.0
2009-05-17 23:00:00,84.462,84.55,84.394,84.54,852000000.0
2009-05-17 23:15:00,84.54,84.624,84.465,84.612,763000000.0
2009-05-17 23:30:00,84.609,84.65,84.545,84.645,718800000.0
2009-05-17 23:45:00,84.64,84.678,84.605,84.665,626400000.0
2009-05-18 00:00:00,84.67,84.67,84.55,84.56,2558599992.0
2009-05-18 00:15:00,84.56,84.56,84.375,84.375,1041400001.0
2009-05-18 00:30:00,84.375,84.61,84.375,84.575,2020700000.0
2009-05-18 00:45:00,84.53,84.7,84.5,84.7,1968900001.0
2009-05-18 01:00:00,84.69,84.735,84.66,84.68,887600000.0
2009-05-18 01:15:00,84.705,84.72,84.52,84.6,1452200000.0
2009-05-18 01:30:00,84.6,84.635,84.47,84.52,1929700000.0
2009-05-18 01:45:00,84.52,84.585,84.485,84.485,1961499999.0
2009-05-18 02:00:00,84.52,84.535,84.45,84.48,3881499998.0
2009-05-18 02:15:00,84.47,84.48,84.15,84.205,8332700080.0
2009-05-18 02:30:00,84.205,84.315,84.17,84.24,4158199999.0
2009-05-18 02:45:00,84.24,84.37,84.24,84.34,4131500008.0
2009-05-18 03:00:00,84.34,84.47,84.335,84.35,5508999996.0
2009-05-18 03:15:00,84.355,84.375,84.135,84.235,3221799990.0
2009-05-18 03:30:00,84.26,84.315,84.16,84.17,4382799999.0
2009-05-18 03:45:00,84.2,84.2,84.05,84.105,7559150123.0
2009-05-18 04:00:00,84.1,84.19,84.08,84.15,2272100000.0
2009-05-18 04:15:00,84.15,84.23,84.085,84.21,2219599993.0
2009-05-18 04:30:00,84.21,84.34,84.155,84.27,4177100012.0
2009-05-18 04:45:00,84.285,84.3,84.21,84.3,1985599998.0
2009-05-18 05:00:00,84.29,84.32,84.16,84.18,2365200001.0
2009-05-18 05:15:00,84.18,84.32,84.18,84.295,4077500034.0
2009-05-18 05:30:00,84.295,84.35,84.285,84.32,3055000000.0
2009-05-18 05:45:00,84.3,84.365,84.297,84.35,1291600000.0
2009-05-18 06:00:00,84.35,84.35,84.31,84.325,1848800000.0
2009-05-18 06:15:00,84.325,84.35,84.29,84.325,2463000000.0
2009-05-18 06:30:00,84.325,84.395,84.325,84.375,3177800002.0
2009-05-18 06:45:00,84.38,84.415,84.305,84.355,1923300000.0
2009-05-18 07:00:00,84.345,84.48,84.34,84.475,1874400000.0
2009-05-18 07:15:00,84.46,84.66,84.46,84.64,3699900001.0
2009-05-18 07:30:00,84.64,84.68,84.54,84.64,3204399998.0
2009-05-18 07:45:00,84.64,84.71,84.625,84.64,3745799999.0
2009-05-18 08:00:00,84.64,84.64,84.375,84.52,6148399999.0
2009-05-18 08:15:00,84.485,84.56,84.45,84.53,6077000033.0
2009-05-18 08:30:00,84.53,84.53,84.375,84.4,7113799991.0
2009-05-18 08:45:00,84.4,84.43,84.32,84.385,6110200000.0
2009-05-18 09:00:00,84.385,84.755,84.36,84.735,7027900001.0
2009-05-18 09:15:00,84.745,84.795,84.66,84.79,10184099982.0
2009-05-18 09:30:00,84.785,84.92,84.78,84.85,5711400000.0
2009-05-18 09:45:00,84.85,84.91,84.82,84.895,5727599999.0
2009-05-18 10:00:00,84.895,84.925,84.75,84.845,5549400000.0
2009-05-18 10:15:00,84.845,84.915,84.77,84.775,4601400000.0
2009-05-18 10:30:00,84.775,85.12,84.75,85.105,6646000000.0
2009-05-18 10:45:00,85.1,85.285,85.05,85.11,6477999999.0
2009-05-18 11:00:00,85.11,85.24,85.03,85.21,6241600000.0
2009-05-18 11:15:00,85.21,85.235,85.095,85.215,3803400000.0
2009-05-18 11:30:00,85.225,85.395,85.21,85.31,5581000000.0
2009-05-18 11:45:00,85.31,85.32,85.18,85.215,5686800000.0
2009-05-18 12:00:00,85.21,85.265,85.175,85.225,5718800001.0
2009-05-18 12:15:00,85.225,85.255,85.165,85.21,4278000000.0
2009-05-18 12:30:00,85.21,85.395,85.155,85.155,4852000000.0
2009-05-18 12:45:00,85.155,85.35,85.15,85.34,4125800000.0
2009-05-18 13:00:00,85.34,85.46,85.31,85.375,4009000000.0
2009-05-18 13:15:00,85.375,85.48,85.365,85.41,3734200000.0
2009-05-18 13:30:00,85.415,85.635,85.35,85.575,5798200000.0
2009-05-18 13:45:00,85.575,85.67,85.54,85.57,4604000000.0
2009-05-18 14:00:00,85.565,85.645,85.515,85.515,4563000000.0
2009-05-18 14:15:00,85.515,85.58,85.465,85.495,4444300000.0
2009-05-18 14:30:00,85.495,85.57,85.42,85.42,3941000000.0
2009-05-18 14:45:00,85.42,85.53,85.405,85.485,4648000000.0
2009-05-18 15:00:00,85.485,85.63,85.45,85.545,4932200002.0
2009-05-18 15:15:00,85.545,85.615,85.49,85.54,5023800000.0
2009-05-18 15:30:00,85.54,85.595,85.43,85.515,4450000000.0
2009-05-18 15:45:00,85.52,85.58,85.465,85.52,4948200000.0
2009-05-18 16:00:00,85.515,85.57,85.36,85.415,5864000000.0
2009-05-18 16:15:00,85.41,85.54,85.39,85.46,4679200000.0
2009-05-18 16:30:00,85.46,85.565,85.455,85.55,5164200000.0
2009-05-18 16:45:00,85.55,85.575,85.475,85.535,3803200000.0
2009-05-18 17:00:00,85.54,85.62,85.515,85.595,4330600000.0
2009-05-18 17:15:00,85.6,85.795,85.59,85.735,5174000000.0
2009-05-18 17:30:00,85.725,85.77,85.67,85.71,3508000000.0
2009-05-18 17:45:00,85.705,85.96,85.7,85.9,4829400000.0
2009-05-18 18:00:00,85.905,85.95,85.87,85.945,3136800001.0
2009-05-18 18:15:00,85.94,86.1,85.905,86.075,5206200001.0
2009-05-18 18:30:00,86.075,86.295,86.065,86.285,3390400000.0
2009-05-18 18:45:00,86.285,86.35,86.265,86.32,2121400000.0
2009-05-18 19:00:00,86.32,86.325,86.17,86.27,1955800000.0
2009-05-18 19:15:00,86.265,86.28,86.2,86.245,1405400000.0
2009-05-18 19:30:00,86.245,86.255,86.19,86.215,1111400000.0
2009-05-18 19:45:00,86.215,86.25,86.195,86.205,1764200000.0
2009-05-18 20:00:00,86.205,86.24,86.175,86.18,2320400000.0
2009-05-18 20:15:00,86.18,86.275,86.155,86.18,3447800001.0
2009-05-18 20:30:00,86.18,86.355,86.18,86.355,2399200000.0
2009-05-18 20:45:00,86.355,86.41,86.35,86.38,3755200000.0
2009-05-18 21:00:00,86.375,86.385,86.275,86.305,3167200000.0
2009-05-18 21:15:00,86.315,86.34,86.285,86.315,2330600000.0
2009-05-18 21:30:00,86.315,86.38,86.3,86.36,1754400000.0
2009-05-18 21:45:00,86.355,86.515,86.335,86.485,2583800000.0
2009-05-18 22:00:00,86.485,86.49,86.425,86.45,1544800000.0
2009-05-18 22:15:00,86.45,86.46,86.43,86.45,945000000.0
2009-05-18 22:30:00,86.45,86.46,86.41,86.435,1388000000.0
2009-05-18 22:45:00,86.435,86.445,86.385,86.41,1765400000.0
2009-05-18 23:00:00,86.415,86.43,86.355,86.415,308400000.0
2009-05-18 23:15:00,86.405,86.41,86.335,86.36,901000000.0
2009-05-18 23:30:00,86.36,86.385,86.29,86.32,1427600000.0
2009-05-18 23:45:00,86.32,86.375,86.294,86.35,719200000.0
2009-05-19 00:00:00,86.35,86.355,86.315,86.325,699000000.0
2009-05-19 00:15:00,86.34,86.465,86.33,86.425,1296600000.0
2009-05-19 00:30:00,86.415,86.45,86.389,86.432,1006000000.0
2009-05-19 00:45:00,86.445,86.515,86.415,86.475,1703200000.0
2009-05-19 01:00:00,86.48,86.55,86.46,86.51,2135600000.0
2009-05-19 01:15:00,86.49,86.56,86.48,86.51,2282000000.0
2009-05-19 01:30:00,86.51,86.54,86.48,86.495,2232800000.0
2009-05-19 01:45:00,86.495,86.505,86.345,86.38,1436600000.0
2009-05-19 02:00:00,86.365,86.6,86.34,86.57,2515700000.0
2009-05-19 02:15:00,86.565,86.65,86.405,86.45,3319800000.0
2009-05-19 02:30:00,86.445,86.455,86.2,86.295,4070000000.0
2009-05-19 02:45:00,86.295,86.345,86.17,86.195,3590600000.0
2009-05-19 03:00:00,86.195,86.25,86.14,86.215,3113400000.0
2009-05-19 03:15:00,86.22,86.31,86.17,86.295,2763200000.0
2009-05-19 03:30:00,86.295,86.37,86.29,86.355,2680200000.0
2009-05-19 03:45:00,86.355,86.37,86.295,86.305,3198800000.0
2009-05-19 04:00:00,86.3,86.325,86.235,86.245,1954400000.0
2009-05-19 04:15:00,86.245,86.315,86.205,86.29,1602000000.0
2009-05-19 04:30:00,86.285,86.525,86.28,86.48,3442400000.0
2009-05-19 04:45:00,86.475,86.535,86.435,86.515,3044000000.0
2009-05-19 05:00:00,86.515,86.54,86.395,86.45,1812800000.0
2009-05-19 05:15:00,86.455,86.54,86.435,86.48,1999400000.0
2009-05-19 05:30:00,86.48,86.485,86.4,86.425,1655800000.0
2009-05-19 05:45:00,86.425,86.54,86.375,86.53,1941800000.0
2009-05-19 06:00:00,86.53,86.66,86.525,86.61,3816800000.0
2009-05-19 06:15:00,86.615,86.67,86.475,86.5,3025000000.0
2009-05-19 06:30:00,86.49,86.525,86.395,86.41,1807200000.0
2009-05-19 06:45:00,86.41,86.535,86.39,86.525,1744200000.0
2009-05-19 07:00:00,86.515,86.53,86.375,86.385,1918800000.0
2009-05-19 07:15:00,86.38,86.505,86.375,86.505,1947600000.0
2009-05-19 07:30:00,86.5,86.52,86.415,86.475,3923400000.0
2009-05-19 07:45:00,86.48,86.565,86.43,86.45,4264200001.0
2009-05-19 08:00:00,86.45,86.475,86.325,86.36,4663600000.0
2009-05-19 08:15:00,86.36,86.43,86.295,86.42,4848600000.0
2009-05-19 08:30:00,86.42,86.885,86.42,86.825,5149200000.0
2009-05-19 08:45:00,86.825,86.87,86.685,86.695,5528400000.0
2009-05-19 09:00:00,86.655,86.75,86.555,86.74,5362400000.0
2009-05-19 09:15:00,86.74,86.84,86.645,86.74,4940600001.0
2009-05-19 09:30:00,86.74,86.805,86.67,86.71,5322000000.0
2009-05-19 09:45:00,86.705,86.975,86.67,86.945,5592400000.0
2009-05-19 10:00:00,86.945,86.965,86.85,86.94,5407000000.0
2009-05-19 10:15:00,86.935,86.94,86.86,86.91,4761600001.0
2009-05-19 10:30:00,86.9,86.97,86.82,86.895,6753800001.0
2009-05-19 10:45:00,86.895,86.95,86.86,86.91,5518400000.0
2009-05-19 11:00:00,86.905,87.04,86.65,86.66,6305199999.0
2009-05-19 11:15:00,86.66,86.725,86.49,86.605,6828800000.0
2009-05-19 11:30:00,86.595,86.7,86.565,86.655,6971600000.0
2009-05-19 11:45:00,86.65,86.685,86.555,86.6,5677000000.0
2009-05-19 12:00:00,86.6,86.685,86.55,86.605,4965000000.0
2009-05-19 12:15:00,86.605,86.635,86.555,86.595,4379800001.0
2009-05-19 12:30:00,86.595,86.635,86.515,86.625,4681200000.0
2009-05-19 12:45:00,86.625,86.64,86.545,86.585,5188000000.0
2009-05-19 13:00:00,86.585,86.66,86.51,86.52,3858200000.0
2009-05-19 13:15:00,86.52,86.525,86.45,86.46,4843600000.0
2009-05-19 13:30:00,86.465,86.49,86.335,86.445,4685200000.0
2009-05-19 13:45:00,86.445,86.5,86.32,86.425,3831800000.0
2009-05-19 14:00:00,86.43,86.505,86.36,86.425,4535400000.0
2009-05-19 14:15:00,86.425,86.53,86.41,86.455,4827400000.0
2009-05-19 14:30:00,86.465,86.465,86.13,86.135,6491600000.0
2009-05-19 14:45:00,86.135,86.315,86.12,86.205,4466800000.0
2009-05-19 15:00:00,86.215,86.225,85.995,86.1,4593600000.0
2009-05-19 15:15:00,86.105,86.275,86.09,86.225,4821199999.0
2009-05-19 15:30:00,86.225,86.435,86.17,86.315,6459800000.0
2009-05-19 15:45:00,86.315,86.385,86.185,86.2,4367800000.0
2009-05-19 16:00:00,86.165,86.36,86.14,86.335,5614300000.0
2009-05-19 16:15:00,86.335,86.51,86.295,86.445,4852200000.0
2009-05-19 16:30:00,86.445,86.525,86.41,86.44,3512799999.0
2009-05-19 16:45:00,86.44,86.45,86.325,86.365,3941800000.0
2009-05-19 17:00:00,86.37,86.53,86.37,86.4,4371800000.0
2009-05-19 17:15:00,86.395,86.515,86.355,86.515,2559400000.0
2009-05-19 17:30:00,86.515,86.605,86.455,86.5,4116700000.0
2009-05-19 17:45:00,86.5,86.53,86.37,86.38,3915000000.0
2009-05-19 18:00:00,86.38,86.49,86.38,86.465,3508400000.0
2009-05-19 18:15:00,86.46,86.535,86.425,86.52,1904400000.0
2009-05-19 18:30:00,86.52,86.52,86.36,86.375,3117800000.0
2009-05-19 18:45:00,86.375,86.435,86.36,86.395,2362200000.0
2009-05-19 19:00:00,86.395,86.485,86.36,86.4,2021000000.0
2009-05-19 19:15:00,86.405,86.555,86.395,86.515,2277700000.0
2009-05-19 19:30:00,86.515,86.54,86.445,86.47,3113399999.0
2009-05-19 19:45:00,86.475,86.52,86.43,86.475,2500400001.0
2009-05-19 20:00:00,86.475,86.555,86.4,86.54,2221000000.0
2009-05-19 20:15:00,86.555,86.69,86.505,86.635,3003000000.0
2009-05-19 20:30:00,86.635,86.8,86.62,86.785,2941600000.0
2009-05-19 20:45:00,86.77,86.82,86.73,86.795,3536400000.0
2009-05-19 21:00:00,86.795,86.825,86.74,86.745,2306400000.0
2009-05-19 21:15:00,86.745,86.81,86.71,86.805,1836800000.0
2009-05-19 21:30:00,86.8,86.81,86.675,86.69,1811600000.0
2009-05-19 21:45:00,86.695,86.76,86.585,86.59,3466200000.0
2009-05-19 22:00:00,86.595,86.625,86.57,86.575,1380400000.0
2009-05-19 22:15:00,86.575,86.61,86.48,86.51,1783400000.0
2009-05-19 22:30:00,86.51,86.595,86.505,86.575,969000000.0
2009-05-19 22:45:00,86.57,86.57,86.455,86.485,1172200000.0
2009-05-19 23:00:00,86.485,86.495,86.45,86.465,413400000.0
2009-05-19 23:15:00,86.465,86.565,86.445,86.53,886600000.0
2009-05-19 23:30:00,86.54,86.55,86.485,86.5,665900000.0
2009-05-19 23:45:00,86.5,86.54,86.49,86.5,629000000.0
2009-05-20 00:00:00,86.5,86.63,86.49,86.625,1192600000.0
2009-05-20 00:15:00,86.62,86.635,86.545,86.605,702800000.0
2009-05-20 00:30:00,86.605,86.62,86.57,86.605,319000000.0
2009-05-20 00:45:00,86.605,86.7,86.605,86.66,893000000.0
2009-05-20 01:00:00,86.66,86.72,86.66,86.68,1001200000.0
2009-05-20 01:15:00,86.68,86.825,86.68,86.79,1281800000.0
2009-05-20 01:30:00,86.795,86.815,86.755,86.785,1373600000.0
2009-05-20 01:45:00,86.785,86.86,86.59,86.805,2474200000.0
2009-05-20 02:00:00,86.805,86.805,86.5,86.555,3512000000.0
2009-05-20 02:15:00,86.555,86.61,86.43,86.43,3231400000.0
2009-05-20 02:30:00,86.44,86.51,86.365,86.415,2881800000.0
2009-05-20 02:45:00,86.42,86.43,86.29,86.305,4376600000.0
2009-05-20 03:00:00,86.305,86.375,86.255,86.305,3859100001.0
2009-05-20 03:15:00,86.305,86.435,86.26,86.375,3100200000.0
2009-05-20 03:30:00,86.375,86.405,86.19,86.21,3131300000.0
2009-05-20 03:45:00,86.21,86.22,86.03,86.115,4289300000.0
2009-05-20 04:00:00,86.115,86.16,86.09,86.095,2884600000.0
2009-05-20 04:15:00,86.1,86.105,85.865,85.985,3618800000.0
2009-05-20 04:30:00,85.99,85.995,85.875,85.9,3260000000.0
2009-05-20 04:45:00,85.9,86.015,85.895,86.005,2476800000.0
2009-05-20 05:00:00,86.005,86.12,85.995,86.08,2765200000.0
2009-05-20 05:15:00,86.08,86.095,85.905,86.0,2481600000.0
2009-05-20 05:30:00,85.995,86.03,85.945,86.0,1750400000.0
2009-05-20 05:45:00,85.995,86.125,85.97,86.12,1568400000.0
2009-05-20 06:00:00,86.12,86.21,86.105,86.185,2461800000.0
2009-05-20 06:15:00,86.185,86.22,86.1,86.21,2231400000.0
2009-05-20 06:30:00,86.21,86.25,86.12,86.17,4044600000.0
2009-05-20 06:45:00,86.16,86.24,86.145,86.165,2304800000.0
2009-05-20 07:00:00,86.16,86.175,86.065,86.095,1943800000.0
2009-05-20 07:15:00,86.095,86.1,86.02,86.065,2781000000.0
2009-05-20 07:30:00,86.065,86.07,85.875,85.915,2941200000.0
2009-05-20 07:45:00,85.915,85.995,85.855,85.895,3012200000.0
2009-05-20 08:00:00,85.895,85.985,85.855,85.93,4754700000.0
2009-05-20 08:15:00,85.925,86.1,85.915,86.015,5566799999.0
2009-05-20 08:30:00,86.015,86.03,85.85,85.875,5193400000.0
2009-05-20 08:45:00,85.865,86.18,85.85,86.165,5437800000.0
2009-05-20 09:00:00,86.17,86.395,86.095,86.38,5801500000.0
2009-05-20 09:15:00,86.38,86.405,86.275,86.405,4295800000.0
2009-05-20 09:30:00,86.405,86.535,86.4,86.425,4838800000.0
2009-05-20 09:45:00,86.435,86.505,86.365,86.475,4446000000.0
2009-05-20 10:00:00,86.475,86.68,86.475,86.515,4256600000.0
2009-05-20 10:15:00,86.52,86.69,86.495,86.645,5080600000.0
2009-05-20 10:30:00,86.645,86.66,86.485,86.49,5116800000.0
2009-05-20 10:45:00,86.495,86.585,86.44,86.49,5021400000.0
2009-05-20 11:00:00,86.48,86.525,86.4,86.47,3943400000.0
2009-05-20 11:15:00,86.465,86.495,86.4,86.47,3706800000.0
2009-05-20 11:30:00,86.475,86.595,86.445,86.585,4126400000.0
2009-05-20 11:45:00,86.585,86.6,86.39,86.42,3961400000.0
2009-05-20 12:00:00,86.42,86.57,86.39,86.52,4495700000.0
2009-05-20 12:15:00,86.52,86.56,86.35,86.42,4570800000.0
2009-05-20 12:30:00,86.415,86.51,86.365,86.505,3662599999.0
2009-05-20 12:45:00,86.505,86.66,86.495,86.62,4672000000.0
2009-05-20 13:00:00,86.615,86.635,86.46,86.465,4300000000.0
2009-05-20 13:15:00,86.465,86.595,86.465,86.54,4350400000.0
2009-05-20 13:30:00,86.545,86.79,86.525,86.755,4794200000.0
2009-05-20 13:45:00,86.755,86.77,86.645,86.645,4274400000.0
2009-05-20 14:00:00,86.645,86.72,86.54,86.635,4913300000.0
2009-05-20 14:15:00,86.635,86.66,86.56,86.575,4201600000.0
2009-05-20 14:30:00,86.575,86.68,86.515,86.525,4623600000.0
2009-05-20 14:45:00,86.525,86.61,86.5,86.545,4188300000.0
2009-05-20 15:00:00,86.54,86.69,86.51,86.67,4917900000.0
2009-05-20 15:15:00,86.665,86.735,86.61,86.67,5377800000.0
2009-05-20 15:30:00,86.675,86.895,86.67,86.88,5966400000.0
2009-05-20 15:45:00,86.865,87.035,86.79,86.825,4359200001.0
2009-05-20 16:00:00,86.825,86.945,86.785,86.865,5029400000.0
2009-05-20 16:15:00,86.86,86.92,86.695,86.715,4716299999.0
2009-05-20 16:30:00,86.715,86.845,86.705,86.845,4546600000.0
2009-05-20 16:45:00,86.84,86.875,86.745,86.795,3656600000.0
2009-05-20 17:00:00,86.795,86.805,86.67,86.67,2852800000.0
2009-05-20 17:15:00,86.67,86.805,86.625,86.745,3458400001.0
2009-05-20 17:30:00,86.755,86.805,86.63,86.67,4307000000.0
2009-05-20 17:45:00,86.67,86.68,86.32,86.325,5497400000.0
2009-05-20 18:00:00,86.325,86.4,86.185,86.31,5296600000.0
2009-05-20 18:15:00,86.305,86.32,86.125,86.17,5004900000.0
2009-05-20 18:30:00,86.165,86.3,86.13,86.285,3675800000.0
2009-05-20 18:45:00,86.285,86.305,86.165,86.2,2769200000.0
2009-05-20 19:00:00,86.2,86.335,86.14,86.325,2754200000.0
2009-05-20 19:15:00,86.325,86.41,86.31,86.39,2790400000.0
2009-05-20 19:30:00,86.395,86.495,86.31,86.42,2715700000.0
2009-05-20 19:45:00,86.415,86.45,86.335,86.37,2998200000.0
2009-05-20 20:00:00,86.37,86.48,86.295,86.335,5544300001.0
2009-05-20 20:15:00,86.34,86.495,86.27,86.44,3911800000.0
2009-05-20 20:30:00,86.44,86.46,86.235,86.3,4987200000.0
2009-05-20 20:45:00,86.3,86.395,86.29,86.33,4363400000.0
2009-05-20 21:00:00,86.33,86.335,86.245,86.26,2260800000.0
2009-05-20 21:15:00,86.26,86.27,86.1,86.125,3070000000.0
2009-05-20 21:30:00,86.115,86.145,86.0,86.035,3687000000.0
2009-05-20 21:45:00,86.03,86.105,86.01,86.025,1366600000.0
2009-05-20 22:00:00,86.025,86.085,86.005,86.08,1857400000.0
2009-05-20 22:15:00,86.08,86.1,86.03,86.04,1479000000.0
2009-05-20 22:30:00,86.04,86.105,86.02,86.105,1224000000.0
2009-05-20 22:45:00,86.1,86.25,86.1,86.225,888600000.0
2009-05-20 23:00:00,86.215,86.33,86.207,86.235,565200000.0
2009-05-20 23:15:00,86.235,86.24,86.09,86.155,511000000.0
2009-05-20 23:30:00,86.17,86.195,86.085,86.145,707000000.0
2009-05-20 23:45:00,86.145,86.16,86.065,86.1,674000000.0
2009-05-21 00:00:00,86.1,86.16,86.09,86.15,861200000.0
2009-05-21 00:15:00,86.155,86.23,86.14,86.175,755600000.0
2009-05-21 00:30:00,86.18,86.205,86.12,86.19,1197800000.0
2009-05-21 00:45:00,86.19,86.225,86.145,86.215,1241600000.0
2009-05-21 01:00:00,86.215,86.245,86.1,86.115,1433600000.0
2009-05-21 01:15:00,86.105,86.135,85.88,86.005,4089200000.0
2009-05-21 01:30:00,86.005,86.09,85.915,85.93,2504400000.0
2009-05-21 01:45:00,85.935,86.05,85.93,86.0,2764200000.0
2009-05-21 02:00:00,86.0,86.045,85.735,85.75,5489400001.0
2009-05-21 02:15:00,85.755,85.83,85.68,85.785,3377800000.0
2009-05-21 02:30:00,85.785,85.92,85.76,85.865,3871000000.0
2009-05-21 02:45:00,85.865,85.93,85.71,85.75,3685200002.0
2009-05-21 03:00:00,85.75,85.9,85.74,85.895,2955200000.0
2009-05-21 03:15:00,85.89,85.9,85.7,85.72,4140000000.0
2009-05-21 03:30:00,85.725,85.865,85.715,85.795,3271400000.0
2009-05-21 03:45:00,85.795,85.825,85.755,85.82,2497600000.0
2009-05-21 04:00:00,85.82,85.845,85.76,85.81,2589000000.0
2009-05-21 04:15:00,85.81,85.965,85.8,85.905,3623400000.0
2009-05-21 04:30:00,85.895,86.025,85.87,85.935,3080200000.0
2009-05-21 04:45:00,85.94,86.015,85.91,85.97,2093800000.0
2009-05-21 05:00:00,85.965,86.03,85.905,85.925,2231600000.0
2009-05-21 05:15:00,85.925,86.0,85.885,85.9,2474400000.0
2009-05-21 05:30:00,85.9,86.01,85.89,85.965,1846600000.0
2009-05-21 05:45:00,85.965,86.06,85.89,85.94,3129200000.0
2009-05-21 06:00:00,85.935,86.005,85.905,85.965,1586600000.0
2009-05-21 06:15:00,85.965,85.98,85.905,85.945,1638200000.0
2009-05-21 06:30:00,85.945,85.97,85.76,85.79,3082800000.0
2009-05-21 06:45:00,85.79,85.835,85.73,85.79,2998400000.0
2009-05-21 07:00:00,85.79,85.835,85.755,85.785,3053000000.0
2009-05-21 07:15:00,85.78,85.83,85.745,85.75,2097600000.0
2009-05-21 07:30:00,85.755,85.87,85.75,85.805,3062200000.0
2009-05-21 07:45:00,85.8,85.9,85.78,85.86,2962000000.0
2009-05-21 08:00:00,85.855,86.125,85.845,86.055,3847800000.0
2009-05-21 08:15:00,86.055,86.16,86.02,86.075,3955800000.0
2009-05-21 08:30:00,86.085,86.145,85.93,86.085,4095000000.0
2009-05-21 08:45:00,86.085,86.145,85.98,86.05,4937600000.0
2009-05-21 09:00:00,86.05,86.165,85.945,86.165,4210000000.0
2009-05-21 09:15:00,86.165,86.265,86.155,86.18,5088400000.0
2009-05-21 09:30:00,86.17,86.205,85.95,86.055,4547200000.0
2009-05-21 09:45:00,86.055,86.155,86.0,86.085,2959400000.0
2009-05-21 10:00:00,86.09,86.265,86.035,86.135,4895200000.0
2009-05-21 10:15:00,86.135,86.26,85.765,85.955,5981500000.0
2009-05-21 10:30:00,85.955,86.14,85.92,86.11,5740800000.0
2009-05-21 10:45:00,86.105,86.13,85.865,86.055,5648800000.0
2009-05-21 11:00:00,86.05,86.205,85.97,86.12,5917500000.0
2009-05-21 11:15:00,86.12,86.205,85.855,86.16,5293200000.0
2009-05-21 11:30:00,86.15,86.16,86.045,86.115,4798600001.0
2009-05-21 11:45:00,86.115,86.18,86.045,86.14,4612800000.0
2009-05-21 12:00:00,86.14,86.21,86.055,86.155,5792200001.0
2009-05-21 12:15:00,86.16,86.225,86.055,86.22,5242400000.0
2009-05-21 12:30:00,86.22,86.365,86.135,86.245,5347400000.0
2009-05-21 12:45:00,86.255,86.27,86.13,86.235,5050400000.0
2009-05-21 13:00:00,86.23,86.28,86.05,86.075,4950600000.0
2009-05-21 13:15:00,86.08,86.145,86.035,86.09,4661000000.0
2009-05-21 13:30:00,86.095,86.18,86.055,86.06,5714200000.0
2009-05-21 13:45:00,86.06,86.235,85.965,86.11,4996600000.0
2009-05-21 14:00:00,86.11,86.23,86.075,86.195,4801400000.0
2009-05-21 14:15:00,86.205,86.255,86.14,86.175,4952800000.0
2009-05-21 14:30:00,86.18,86.18,85.975,85.995,5426600000.0
2009-05-21 14:45:00,85.995,86.005,85.74,85.805,5236800000.0
2009-05-21 15:00:00,85.805,85.82,85.655,85.765,5102100000.0
2009-05-21 15:15:00,85.76,85.9,85.59,85.84,4244500000.0
2009-05-21 15:30:00,85.835,85.915,85.76,85.885,5754800000.0
2009-05-21 15:45:00,85.885,85.97,85.485,85.52,5988600000.0
2009-05-21 16:00:00,85.555,85.84,85.55,85.76,4656500000.0
2009-05-21 16:15:00,85.755,85.775,85.565,85.575,3388600000.0
2009-05-21 16:30:00,85.575,85.8,85.555,85.75,4490000000.0
2009-05-21 16:45:00,85.75,85.83,85.66,85.7,5252200000.0
2009-05-21 17:00:00,85.7,85.82,85.64,85.805,3828800000.0
2009-05-21 17:15:00,85.815,86.015,85.74,85.965,4337400000.0
2009-05-21 17:30:00,85.955,86.32,85.885,86.255,6167799999.0
2009-05-21 17:45:00,86.255,86.275,86.175,86.25,6038400001.0
2009-05-21 18:00:00,86.25,86.44,86.245,86.335,2771000000.0
2009-05-21 18:15:00,86.33,86.355,86.225,86.275,2154800000.0
2009-05-21 18:30:00,86.275,86.54,86.245,86.44,3760300000.0
2009-05-21 18:45:00,86.45,86.455,86.19,86.33,2790900000.0
2009-05-21 19:00:00,86.325,86.425,86.255,86.28,2841600000.0
2009-05-21 19:15:00,86.28,86.365,86.215,86.3,2814600000.0
2009-05-21 19:30:00,86.3,86.355,86.23,86.35,1522200000.0
2009-05-21 19:45:00,86.345,86.43,86.28,86.36,3101300000.0
2009-05-21 20:00:00,86.365,86.365,86.06,86.12,6516100001.0
2009-05-21 20:15:00,86.125,86.195,86.05,86.195,2704400000.0
2009-05-21 20:30:00,86.195,86.255,86.125,86.15,1793600000.0
2009-05-21 20:45:00,86.155,86.2,86.085,86.15,1577300000.0
2009-05-21 21:00:00,86.15,86.21,86.065,86.18,3713200000.0
2009-05-21 21:15:00,86.175,86.29,86.14,86.265,1539200000.0
2009-05-21 21:30:00,86.265,86.335,86.195,86.24,2974600000.0
2009-05-21 21:45:00,86.25,86.285,86.165,86.265,2842800000.0
2009-05-21 22:00:00,86.265,86.32,86.22,86.32,2052400000.0
2009-05-21 22:15:00,86.32,86.34,86.18,86.225,2572700000.0
2009-05-21 22:30:00,86.215,86.275,86.19,86.265,1289800000.0
2009-05-21 22:45:00,86.255,86.325,86.225,86.31,1490800000.0
2009-05-21 23:00:00,86.31,86.36,86.265,86.335,413800000.0
2009-05-21 23:15:00,86.325,86.4,86.31,86.355,929800000.0
2009-05-21 23:30:00,86.35,86.39,86.325,86.325,721800000.0
2009-05-21 23:45:00,86.325,86.365,86.25,86.32,656200000.0
2009-05-22 00:00:00,86.32,86.325,86.19,86.225,1666200000.0
2009-05-22 00:15:00,86.225,86.27,86.2,86.25,603000000.0
2009-05-22 00:30:00,86.25,86.275,86.185,86.22,1443300000.0
2009-05-22 00:45:00,86.22,86.22,86.07,86.13,1190800000.0
2009-05-22 01:00:00,86.13,86.22,86.11,86.22,886200000.0
2009-05-22 01:15:00,86.215,86.335,86.215,86.315,1730400000.0
2009-05-22 01:30:00,86.3,86.3,86.025,86.145,3146200000.0
2009-05-22 01:45:00,86.15,86.18,86.04,86.105,3413200000.0
2009-05-22 02:00:00,86.125,86.325,86.07,86.31,4149600000.0
2009-05-22 02:15:00,86.31,86.345,86.16,86.185,2542200000.0
2009-05-22 02:30:00,86.18,86.345,86.16,86.31,3405200000.0
2009-05-22 02:45:00,86.305,86.4,86.205,86.38,5365800000.0
2009-05-22 03:00:00,86.375,86.475,86.335,86.365,5300600000.0
2009-05-22 03:15:00,86.365,86.45,86.34,86.405,5645000000.0
2009-05-22 03:30:00,86.41,86.48,86.375,86.43,3567000000.0
2009-05-22 03:45:00,86.435,86.48,86.4,86.425,3268400000.0
2009-05-22 04:00:00,86.425,86.43,86.325,86.335,2758400000.0
2009-05-22 04:15:00,86.34,86.405,86.275,86.29,4353600000.0
2009-05-22 04:30:00,86.295,86.395,86.285,86.36,3574000000.0
2009-05-22 04:45:00,86.36,86.405,86.315,86.39,2071400000.0
2009-05-22 05:00:00,86.385,86.43,86.35,86.355,2289200000.0
2009-05-22 05:15:00,86.35,86.415,86.33,86.4,2076600000.0
2009-05-22 05:30:00,86.4,86.4,86.26,86.28,1413800000.0
2009-05-22 05:45:00,86.28,86.35,86.21,86.32,2976800000.0
2009-05-22 06:00:00,86.32,86.325,86.21,86.22,2950800000.0
2009-05-22 06:15:00,86.21,86.27,86.12,86.215,3619600000.0
2009-05-22 06:30:00,86.215,86.3,86.145,86.22,3605600000.0
2009-05-22 06:45:00,86.22,86.325,86.155,86.29,3470600000.0
2009-05-22 07:00:00,86.3,86.32,86.115,86.24,4449600000.0
2009-05-22 07:15:00,86.245,86.27,86.205,86.215,3335600000.0
2009-05-22 07:30:00,86.215,86.305,86.175,86.29,3058800000.0
2009-05-22 07:45:00,86.285,86.32,86.185,86.2,3394200001.0
2009-05-22 08:00:00,86.215,86.39,86.185,86.33,4637800000.0
2009-05-22 08:15:00,86.33,86.415,86.28,86.375,4502600000.0
2009-05-22 08:30:00,86.38,86.5,86.335,86.38,6267599999.0
2009-05-22 08:45:00,86.38,86.385,86.205,86.22,5679000000.0
2009-05-22 09:00:00,86.22,86.31,86.09,86.27,5894000000.0
2009-05-22 09:15:00,86.27,86.455,86.13,86.185,5404600000.0
2009-05-22 09:30:00,86.185,86.225,86.04,86.205,6269400000.0
2009-05-22 09:45:00,86.205,86.34,86.13,86.335,5629400000.0
2009-05-22 10:00:00,86.335,86.37,86.21,86.36,4978800000.0
2009-05-22 10:15:00,86.36,86.42,86.31,86.405,4764800001.0
2009-05-22 10:30:00,86.405,86.53,86.325,86.425,5136700000.0
2009-05-22 10:45:00,86.43,86.485,86.36,86.47,4855600000.0
2009-05-22 11:00:00,86.465,86.475,86.355,86.42,3967200001.0
2009-05-22 11:15:00,86.415,86.465,86.38,86.415,3675800000.0
2009-05-22 11:30:00,86.42,86.48,86.35,86.405,4902000000.0
2009-05-22 11:45:00,86.405,86.405,86.285,86.355,3536000000.0
2009-05-22 12:00:00,86.355,86.405,86.295,86.355,3609000000.0
2009-05-22 12:15:00,86.36,86.405,86.32,86.385,3472000000.0
2009-05-22 12:30:00,86.38,86.405,86.305,86.34,4213599999.0
2009-05-22 12:45:00,86.34,86.425,86.315,86.335,4491800000.0
2009-05-22 13:00:00,86.34,86.4,86.275,86.28,3305600000.0
2009-05-22 13:15:00,86.285,86.325,86.2,86.295,4795000000.0
2009-05-22 13:30:00,86.295,86.335,86.245,86.3,3460400000.0
2009-05-22 13:45:00,86.29,86.42,86.225,86.335,4098200000.0
2009-05-22 14:00:00,86.34,86.38,86.28,86.33,4381200000.0
2009-05-22 14:15:00,86.33,86.48,86.32,86.37,5038800000.0
2009-05-22 14:30:00,86.365,86.405,86.295,86.355,5942500000.0
2009-05-22 14:45:00,86.35,86.465,86.325,86.44,4847200000.0
2009-05-22 15:00:00,86.45,86.78,86.385,86.735,5602100000.0
2009-05-22 15:15:00,86.725,86.775,86.595,86.675,5524100000.0
2009-05-22 15:30:00,86.67,86.755,86.6,86.65,5326000001.0
2009-05-22 15:45:00,86.65,86.845,86.61,86.81,4838700001.0
2009-05-22 16:00:00,86.82,86.91,86.76,86.87,4667000000.0
2009-05-22 16:15:00,86.87,86.995,86.8,86.965,3708500000.0
2009-05-22 16:30:00,86.96,87.125,86.9,87.125,3918200000.0
2009-05-22 16:45:00,87.13,87.135,87.0,87.075,4521000000.0
2009-05-22 17:00:00,87.075,87.175,87.06,87.155,2975400000.0
2009-05-22 17:15:00,87.16,87.26,87.13,87.2,3447600001.0
2009-05-22 17:30:00,87.19,87.24,87.02,87.09,3653200000.0
2009-05-22 17:45:00,87.09,87.11,86.99,87.065,5512600000.0
2009-05-22 18:00:00,87.07,87.235,87.07,87.21,4667600001.0
2009-05-22 18:15:00,87.205,87.22,87.105,87.15,4421599998.0
2009-05-22 18:30:00,87.15,87.19,87.085,87.125,3630800000.0
2009-05-22 18:45:00,87.135,87.175,87.04,87.125,3455200000.0
2009-05-22 19:00:00,87.13,87.295,87.11,87.27,3390600000.0
2009-05-22 19:15:00,87.27,87.355,87.255,87.29,2678800000.0
2009-05-22 19:30:00,87.29,87.315,87.215,87.3,1963400000.0
2009-05-22 19:45:00,87.305,87.345,87.255,87.325,2128000000.0
2009-05-22 20:00:00,87.325,87.365,87.175,87.315,3475000000.0
2009-05-22 20:15:00,87.315,87.5,87.305,87.47,4339799999.0
2009-05-22 20:30:00,87.46,87.525,87.45,87.45,2082200000.0
2009-05-22 20:45:00,87.45,87.46,87.395,87.415,2165200000.0
2009-05-22 21:00:00,87.41,87.515,87.405,87.465,1904400000.0
2009-05-22 21:15:00,87.46,87.475,87.405,87.42,636000000.0
2009-05-22 21:30:00,87.42,87.44,87.385,87.415,772200000.0
2009-05-22 21:45:00,87.405,87.415,87.325,87.39,1225000000.0
2009-05-22 22:00:00,87.39,87.4,87.325,87.355,1637800000.0
2009-05-22 22:15:00,87.355,87.415,87.315,87.335,1282000000.0
2009-05-22 22:30:00,87.335,87.37,87.24,87.275,1416400000.0
2009-05-22 22:45:00,87.275,87.345,87.255,87.26,1358200000.0
2009-05-24 23:00:00,87.284,87.46,87.262,87.405,657200000.0
2009-05-24 23:15:00,87.4,87.4,87.34,87.36,854800000.0
2009-05-24 23:30:00,87.36,87.435,87.36,87.415,400600000.0
2009-05-24 23:45:00,87.415,87.45,87.325,87.36,445800000.0
2009-05-25 00:00:00,87.36,87.36,87.235,87.255,1008000000.0
2009-05-25 00:15:00,87.25,87.275,87.22,87.23,1051600000.0
2009-05-25 00:30:00,87.23,87.375,87.22,87.37,768800000.0
2009-05-25 00:45:00,87.375,87.395,87.29,87.35,661200000.0
2009-05-25 01:00:00,87.345,87.35,87.22,87.23,1005600000.0
2009-05-25 01:15:00,87.23,87.3,87.22,87.29,1239600000.0
2009-05-25 01:30:00,87.29,87.32,87.235,87.245,1860400000.0
2009-05-25 01:45:00,87.245,87.3,87.19,87.21,2199600000.0
2009-05-25 02:00:00,87.205,87.27,87.135,87.155,4253600000.0
2009-05-25 02:15:00,87.155,87.185,86.995,87.165,6144800000.0
2009-05-25 02:30:00,87.165,87.225,87.11,87.145,4281400000.0
2009-05-25 02:45:00,87.145,87.18,87.09,87.1,3902800000.0
2009-05-25 03:00:00,87.1,87.18,87.07,87.135,3958800000.0
2009-05-25 03:15:00,87.135,87.15,87.09,87.105,4704800000.0
2009-05-25 03:30:00,87.1,87.145,87.06,87.105,3791200000.0
2009-05-25 03:45:00,87.105,87.16,87.03,87.045,2986600000.0
2009-05-25 04:00:00,87.045,87.045,86.97,87.02,2150400000.0
2009-05-25 04:15:00,87.03,87.07,86.995,87.015,1233400000.0
2009-05-25 04:30:00,87.015,87.055,86.94,86.965,3247200000.0
2009-05-25 04:45:00,86.965,87.05,86.92,87.01,2822000000.0
2009-05-25 05:00:00,87.03,87.055,86.935,86.965,3017800000.0
2009-05-25 05:15:00,86.97,87.165,86.965,87.155,3430600000.0
2009-05-25 05:30:00,87.155,87.16,87.09,87.1,2165000000.0
2009-05-25 05:45:00,87.105,87.15,87.085,87.14,3104000000.0
2009-05-25 06:00:00,87.145,87.23,87.145,87.185,2358400000.0
2009-05-25 06:15:00,87.18,87.245,87.175,87.22,3926400000.0
2009-05-25 06:30:00,87.215,87.24,87.165,87.19,4645600000.0
2009-05-25 06:45:00,87.18,87.335,87.18,87.28,4455600000.0
2009-05-25 07:00:00,87.285,87.575,87.265,87.535,4855800000.0
2009-05-25 07:15:00,87.535,87.76,87.525,87.675,6187000000.0
2009-05-25 07:30:00,87.665,87.715,87.64,87.685,4653600000.0
2009-05-25 07:45:00,87.685,87.7,87.62,87.62,3708800000.0
2009-05-25 08:00:00,87.625,87.73,87.565,87.7,5433000000.0
2009-05-25 08:15:00,87.7,87.71,87.595,87.625,4514400000.0
2009-05-25 08:30:00,87.615,87.725,87.605,87.68,3805000000.0
2009-05-25 08:45:00,87.68,87.715,87.59,87.64,7047199999.0
2009-05-25 09:00:00,87.65,87.71,87.61,87.625,7453000000.0
2009-05-25 09:15:00,87.625,87.645,87.555,87.605,6155999998.0
2009-05-25 09:30:00,87.61,87.62,87.535,87.605,6638200000.0
2009-05-25 09:45:00,87.605,87.625,87.495,87.515,4749599999.0
2009-05-25 10:00:00,87.51,87.53,87.325,87.445,7699399999.0
2009-05-25 10:15:00,87.445,87.46,87.3,87.42,5282600000.0
2009-05-25 10:30:00,87.42,87.485,87.42,87.435,4187600000.0
2009-05-25 10:45:00,87.435,87.46,87.37,87.37,4141000000.0
2009-05-25 11:00:00,87.375,87.445,87.36,87.4,3735600000.0
2009-05-25 11:15:00,87.4,87.57,87.395,87.485,5228399999.0
2009-05-25 11:30:00,87.48,87.51,87.43,87.5,5128200000.0
2009-05-25 11:45:00,87.5,87.54,87.45,87.505,4301600000.0
2009-05-25 12:00:00,87.5,87.505,87.39,87.405,3277800000.0
2009-05-25 12:15:00,87.405,87.475,87.395,87.445,3320000000.0
2009-05-25 12:30:00,87.45,87.57,87.445,87.57,2300200000.0
2009-05-25 12:45:00,87.57,87.635,87.555,87.58,3026000000.0
2009-05-25 13:00:00,87.58,87.685,87.515,87.67,5204000000.0
2009-05-25 13:15:00,87.67,87.68,87.615,87.64,5490200000.0
2009-05-25 13:30:00,87.66,87.705,87.605,87.68,3785400000.0
2009-05-25 13:45:00,87.68,87.73,87.67,87.705,4864600000.0
2009-05-25 14:00:00,87.705,87.785,87.685,87.76,6294000000.0
2009-05-25 14:15:00,87.76,87.78,87.7,87.735,6274800000.0
2009-05-25 14:30:00,87.73,87.75,87.7,87.71,3639600000.0
2009-05-25 14:45:00,87.71,87.755,87.695,87.715,2255400000.0
2009-05-25 15:00:00,87.715,87.745,87.665,87.67,2163200000.0
2009-05-25 15:15:00,87.675,87.675,87.625,87.65,1807400000.0
2009-05-25 15:30:00,87.65,87.71,87.62,87.69,1921400000.0
2009-05-25 15:45:00,87.675,87.71,87.675,87.71,2327600000.0
2009-05-25 16:00:00,87.71,87.72,87.605,87.61,1938600000.0
2009-05-25 16:15:00,87.615,87.685,87.615,87.655,1460800000.0
2009-05-25 16:30:00,87.665,87.72,87.64,87.685,1108200000.0
2009-05-25 16:45:00,87.685,87.71,87.675,87.7,1374000000.0
2009-05-25 17:00:00,87.705,87.705,87.64,87.655,1485400000.0
2009-05-25 17:15:00,87.655,87.735,87.54,87.565,1541400000.0
2009-05-25 17:30:00,87.565,87.57,87.42,87.445,2155600000.0
2009-05-25 17:45:00,87.445,87.515,87.425,87.475,1533400000.0
2009-05-25 18:00:00,87.48,87.495,87.45,87.478,1026400000.0
2009-05-25 18:15:00,87.475,87.51,87.45,87.505,864400000.0
2009-05-25 18:30:00,87.515,87.525,87.485,87.5,893599999.0
2009-05-25 18:45:00,87.5,87.515,87.445,87.455,1252200000.0
2009-05-25 19:00:00,87.455,87.515,87.415,87.465,1322000000.0
2009-05-25 19:15:00,87.455,87.565,87.455,87.515,1877400000.0
2009-05-25 19:30:00,87.52,87.64,87.495,87.565,1026200000.0
2009-05-25 19:45:00,87.565,87.57,87.485,87.52,660200000.0
2009-05-25 20:00:00,87.52,87.548,87.515,87.533,1198200000.0
2009-05-25 20:15:00,87.541,87.55,87.52,87.545,572200000.0
2009-05-25 20:30:00,87.545,87.56,87.45,87.475,1154100000.0
2009-05-25 20:45:00,87.495,87.515,87.465,87.495,522800000.0
2009-05-25 21:00:00,87.49,87.505,87.472,87.49,311200000.0
2009-05-25 21:15:00,87.49,87.5,87.47,87.49,233600000.0
2009-05-25 21:30:00,87.49,87.52,87.47,87.495,564200000.0
2009-05-25 21:45:00,87.495,87.585,87.495,87.52,1170200000.0
2009-05-25 22:00:00,87.515,87.585,87.505,87.565,667600000.0
2009-05-25 22:15:00,87.56,87.585,87.548,87.575,569200000.0
2009-05-25 22:30:00,87.595,87.61,87.547,87.58,911800000.0
2009-05-25 22:45:00,87.585,87.61,87.53,87.565,906500000.0
2009-05-25 23:00:00,87.58,87.58,87.52,87.54,331800000.0
2009-05-25 23:15:00,87.545,87.565,87.53,87.555,684600000.0
2009-05-25 23:30:00,87.565,87.565,87.527,87.55,392800000.0
2009-05-25 23:45:00,87.545,87.595,87.51,87.55,507400000.0
2009-05-26 00:00:00,87.54,87.565,87.51,87.54,867600000.0
2009-05-26 00:15:00,87.54,87.545,87.51,87.52,233000000.0
2009-05-26 00:30:00,87.525,87.57,87.465,87.52,808000000.0
2009-05-26 00:45:00,87.515,87.53,87.445,87.515,1038900000.0
2009-05-26 01:00:00,87.51,87.51,87.39,87.4,912200000.0
2009-05-26 01:15:00,87.4,87.47,87.355,87.445,1790200000.0
2009-05-26 01:30:00,87.44,87.585,87.43,87.585,1792800000.0
2009-05-26 01:45:00,87.555,87.62,87.515,87.605,1211400000.0
2009-05-26 02:00:00,87.605,87.775,87.535,87.71,2664600000.0
2009-05-26 02:15:00,87.715,87.795,87.645,87.66,4065400000.0
2009-05-26 02:30:00,87.66,87.67,87.58,87.665,4072400000.0
2009-05-26 02:45:00,87.665,87.665,87.295,87.325,5616600000.0
2009-05-26 03:00:00,87.335,87.45,87.28,87.32,5893500000.0
2009-05-26 03:15:00,87.315,87.34,87.165,87.26,9074000000.0
2009-05-26 03:30:00,87.275,87.285,87.07,87.08,7410100000.0
2009-05-26 03:45:00,87.08,87.2,87.02,87.17,4618200000.0
2009-05-26 04:00:00,87.17,87.235,87.12,87.195,2054800000.0
2009-05-26 04:15:00,87.2,87.24,87.15,87.18,1759200000.0
2009-05-26 04:30:00,87.18,87.24,87.16,87.225,2156200000.0
2009-05-26 04:45:00,87.23,87.255,87.18,87.19,3233200000.0
2009-05-26 05:00:00,87.195,87.26,87.19,87.22,2050800000.0
2009-05-26 05:15:00,87.215,87.28,87.21,87.275,1334600000.0
2009-05-26 05:30:00,87.275,87.285,87.205,87.22,2171800000.0
2009-05-26 05:45:00,87.22,87.235,87.08,87.095,3342400000.0
2009-05-26 06:00:00,87.095,87.165,87.085,87.145,1440000000.0
2009-05-26 06:15:00,87.15,87.205,87.125,87.185,1619800000.0
2009-05-26 06:30:00,87.185,87.23,87.14,87.175,1879200000.0
2009-05-26 06:45:00,87.17,87.215,87.145,87.165,3417000000.0
2009-05-26 07:00:00,87.17,87.235,87.17,87.215,2592400000.0
2009-05-26 07:15:00,87.215,87.25,87.17,87.185,4405200000.0
2009-05-26 07:30:00,87.185,87.19,87.105,87.185,3683600000.0
2009-05-26 07:45:00,87.18,87.455,87.18,87.39,4170000000.0
2009-05-26 08:00:00,87.39,87.39,87.26,87.285,7465399998.0
2009-05-26 08:15:00,87.285,87.29,87.165,87.2,7143999999.0
2009-05-26 08:30:00,87.195,87.265,87.1,87.16,6497300000.0
2009-05-26 08:45:00,87.17,87.185,86.84,86.935,8550800000.0
2009-05-26 09:00:00,86.935,87.07,86.91,87.025,7589600000.0
2009-05-26 09:15:00,87.025,87.105,86.91,86.915,7081800000.0
2009-05-26 09:30:00,86.925,86.98,86.89,86.925,5522400000.0
2009-05-26 09:45:00,86.925,87.025,86.9,86.95,5037200000.0
2009-05-26 10:00:00,86.95,87.01,86.825,86.825,5893599999.0
2009-05-26 10:15:00,86.825,87.01,86.775,86.96,6329600001.0
2009-05-26 10:30:00,86.96,87.005,86.755,86.82,6919200001.0
2009-05-26 10:45:00,86.82,86.875,86.705,86.815,6900600000.0
2009-05-26 11:00:00,86.81,87.06,86.785,87.05,6766600001.0
2009-05-26 11:15:00,87.05,87.105,86.965,87.07,6744700000.0
2009-05-26 11:30:00,87.065,87.1,86.98,87.075,6421000000.0
2009-05-26 11:45:00,87.075,87.085,86.945,87.06,6479799998.0
2009-05-26 12:00:00,87.065,87.08,86.96,86.975,4270200000.0
2009-05-26 12:15:00,86.975,87.04,86.955,87.02,5211800000.0
2009-05-26 12:30:00,87.015,87.07,86.86,86.87,5537999999.0
2009-05-26 12:45:00,86.865,86.985,86.81,86.975,6529199999.0
2009-05-26 13:00:00,86.975,87.095,86.955,87.025,5104000000.0
2009-05-26 13:15:00,87.025,87.105,86.97,87.025,4981000001.0
2009-05-26 13:30:00,87.03,87.16,87.01,87.15,3722200000.0
2009-05-26 13:45:00,87.15,87.245,87.15,87.22,5720400002.0
2009-05-26 14:00:00,87.215,87.275,87.155,87.18,6283000002.0
2009-05-26 14:15:00,87.18,87.215,87.12,87.145,4945200000.0
2009-05-26 14:30:00,87.145,87.17,87.095,87.105,5621200000.0
2009-05-26 14:45:00,87.11,87.15,87.0,87.06,6222800000.0
2009-05-26 15:00:00,87.055,87.06,86.93,86.98,6296900001.0
2009-05-26 15:15:00,86.995,87.01,86.9,86.94,3671000000.0
2009-05-26 15:30:00,86.935,87.165,86.93,87.115,5067399999.0
2009-05-26 15:45:00,87.11,87.205,87.035,87.2,6767800000.0
2009-05-26 16:00:00,87.205,87.545,87.195,87.54,7651300000.0
2009-05-26 16:15:00,87.54,87.615,87.445,87.465,5919800001.0
2009-05-26 16:30:00,87.465,87.5,87.375,87.4,5093200000.0
2009-05-26 16:45:00,87.395,87.51,87.39,87.45,5077800000.0
2009-05-26 17:00:00,87.445,87.505,87.4,87.47,3666500000.0
2009-05-26 17:15:00,87.465,87.59,87.41,87.56,4990600000.0
2009-05-26 17:30:00,87.56,87.67,87.55,87.655,3993000000.0
2009-05-26 17:45:00,87.66,87.67,87.49,87.495,5043000000.0
2009-05-26 18:00:00,87.495,87.57,87.465,87.495,3475800000.0
2009-05-26 18:15:00,87.505,87.59,87.48,87.515,2553600000.0
2009-05-26 18:30:00,87.515,87.52,87.43,87.46,3073000000.0
2009-05-26 18:45:00,87.455,87.545,87.45,87.535,2826400000.0
2009-05-26 19:00:00,87.535,87.605,87.46,87.465,4208200000.0
2009-05-26 19:15:00,87.465,87.575,87.465,87.525,3221600000.0
2009-05-26 19:30:00,87.525,87.585,87.5,87.545,3271200000.0
2009-05-26 19:45:00,87.545,87.685,87.545,87.645,4016200001.0
2009-05-26 20:00:00,87.64,87.7,87.56,87.575,4557600000.0
2009-05-26 20:15:00,87.585,87.675,87.515,87.555,2978800001.0
2009-05-26 20:30:00,87.555,87.675,87.545,87.655,3236200000.0
2009-05-26 20:45:00,87.645,87.655,87.56,87.59,2749600001.0
2009-05-26 21:00:00,87.595,87.62,87.535,87.61,2398400000.0
2009-05-26 21:15:00,87.605,87.605,87.525,87.565,2491000000.0
2009-05-26 21:30:00,87.57,87.64,87.54,87.595,2988800000.0
2009-05-26 21:45:00,87.595,87.6,87.55,87.56,3285000000.0
2009-05-26 22:00:00,87.57,87.64,87.56,87.625,2206600000.0
2009-05-26 22:15:00,87.62,87.635,87.56,87.565,1039600000.0
2009-05-26 22:30:00,87.565,87.6,87.54,87.565,1077200000.0
2009-05-26 22:45:00,87.54,87.675,87.53,87.65,1649800001.0
2009-05-26 23:00:00,87.635,87.665,87.506,87.595,588400000.0
2009-05-26 23:15:00,87.595,87.665,87.585,87.665,633200000.0
2009-05-26 23:30:00,87.665,87.67,87.615,87.635,574600000.0
2009-05-26 23:45:00,87.635,87.655,87.535,87.565,820000000.0
2009-05-27 00:00:00,87.575,87.64,87.565,87.62,1245800000.0
2009-05-27 00:15:00,87.615,87.655,87.585,87.625,298400000.0
2009-05-27 00:30:00,87.625,87.69,87.625,87.68,589600000.0
2009-05-27 00:45:00,87.68,87.745,87.675,87.715,771000000.0
2009-05-27 01:00:00,87.72,87.88,87.715,87.84,1812800000.0
2009-05-27 01:15:00,87.84,87.965,87.84,87.905,1930600000.0
2009-05-27 01:30:00,87.905,87.985,87.905,87.955,2166000000.0
2009-05-27 01:45:00,87.955,87.965,87.845,87.865,2622000000.0
2009-05-27 02:00:00,87.87,87.91,87.78,87.885,2801000000.0
2009-05-27 02:15:00,87.885,87.915,87.775,87.8,3374600000.0
2009-05-27 02:30:00,87.8,87.86,87.73,87.745,2545200000.0
2009-05-27 02:45:00,87.745,87.78,87.655,87.71,3708600000.0
2009-05-27 03:00:00,87.705,87.805,87.695,87.73,3941400000.0
2009-05-27 03:15:00,87.735,87.795,87.675,87.75,3177800000.0
2009-05-27 03:30:00,87.76,87.92,87.755,87.82,3880000000.0
2009-05-27 03:45:00,87.81,87.87,87.775,87.84,2166800000.0
2009-05-27 04:00:00,87.825,87.88,87.8,87.86,2961800000.0
2009-05-27 04:15:00,87.865,87.87,87.675,87.69,2640800000.0
2009-05-27 04:30:00,87.695,87.755,87.655,87.73,2127200000.0
2009-05-27 04:45:00,87.73,87.81,87.71,87.775,2410600000.0
2009-05-27 05:00:00,87.775,87.875,87.735,87.865,2710600000.0
2009-05-27 05:15:00,87.865,87.93,87.8,87.915,2754800000.0
2009-05-27 05:30:00,87.92,87.97,87.855,87.95,2311200000.0
2009-05-27 05:45:00,87.95,88.005,87.89,87.905,2007000000.0
2009-05-27 06:00:00,87.905,87.955,87.815,87.875,3916200000.0
2009-05-27 06:15:00,87.875,87.92,87.82,87.865,3033000000.0
2009-05-27 06:30:00,87.87,87.895,87.81,87.875,1330800000.0
2009-05-27 06:45:00,87.87,87.92,87.82,87.905,2073000000.0
2009-05-27 07:00:00,87.9,87.905,87.85,87.87,2596400000.0
2009-05-27 07:15:00,87.87,87.895,87.795,87.815,2456400000.0
2009-05-27 07:30:00,87.81,87.87,87.755,87.865,4710000000.0
2009-05-27 07:45:00,87.865,87.88,87.7,87.735,4251200000.0
2009-05-27 08:00:00,87.73,87.78,87.615,87.645,5174200000.0
2009-05-27 08:15:00,87.635,87.665,87.485,87.505,4422800000.0
2009-05-27 08:30:00,87.495,87.65,87.495,87.635,5839000000.0
2009-05-27 08:45:00,87.655,87.69,87.455,87.54,5828700004.0
2009-05-27 09:00:00,87.54,87.77,87.525,87.74,6622400000.0
2009-05-27 09:15:00,87.74,87.9,87.73,87.765,5959800001.0
2009-05-27 09:30:00,87.765,87.895,87.765,87.82,5240400000.0
2009-05-27 09:45:00,87.82,87.91,87.785,87.86,6117700000.0
2009-05-27 10:00:00,87.86,87.99,87.785,87.955,6668400000.0
2009-05-27 10:15:00,87.96,87.965,87.855,87.895,4343800000.0
2009-05-27 10:30:00,87.895,87.945,87.87,87.88,4717000000.0
2009-05-27 10:45:00,87.88,88.07,87.88,88.02,4665400000.0
2009-05-27 11:00:00,88.02,88.02,87.885,87.92,6218000000.0
2009-05-27 11:15:00,87.915,87.99,87.87,87.95,4761600000.0
2009-05-27 11:30:00,87.945,87.96,87.88,87.915,5452400000.0
2009-05-27 11:45:00,87.91,87.925,87.765,87.765,6569799999.0
2009-05-27 12:00:00,87.765,87.81,87.71,87.73,6209000000.0
2009-05-27 12:15:00,87.73,87.735,87.58,87.72,6036300000.0
2009-05-27 12:30:00,87.715,87.765,87.675,87.69,5059200000.0
2009-05-27 12:45:00,87.69,87.795,87.68,87.715,4148599999.0
2009-05-27 13:00:00,87.72,87.75,87.62,87.65,5113600000.0
2009-05-27 13:15:00,87.65,87.67,87.55,87.595,5878000000.0
2009-05-27 13:30:00,87.6,87.66,87.48,87.56,5524400000.0
2009-05-27 13:45:00,87.565,87.63,87.425,87.475,4114500000.0
2009-05-27 14:00:00,87.475,87.53,87.42,87.525,5303800000.0
2009-05-27 14:15:00,87.53,87.615,87.475,87.595,4559400000.0
2009-05-27 14:30:00,87.595,87.67,87.48,87.615,4732400000.0
2009-05-27 14:45:00,87.615,87.74,87.585,87.635,5342400000.0
2009-05-27 15:00:00,87.63,87.635,87.51,87.575,4188200000.0
2009-05-27 15:15:00,87.57,87.71,87.495,87.675,4684200000.0
2009-05-27 15:30:00,87.68,87.68,87.46,87.535,6043800000.0
2009-05-27 15:45:00,87.535,87.67,87.47,87.64,4975000000.0
2009-05-27 16:00:00,87.64,87.7,87.35,87.465,6297200001.0
2009-05-27 16:15:00,87.465,87.55,87.375,87.5,6764400000.0
2009-05-27 16:30:00,87.5,87.56,87.42,87.435,5022600000.0
2009-05-27 16:45:00,87.43,87.625,87.425,87.585,6600200000.0
2009-05-27 17:00:00,87.585,87.59,87.38,87.52,7121100000.0
2009-05-27 17:15:00,87.515,87.6,87.415,87.505,4365200000.0
2009-05-27 17:30:00,87.505,87.61,87.47,87.515,4785999998.0
2009-05-27 17:45:00,87.515,87.595,87.345,87.455,4967000000.0
2009-05-27 18:00:00,87.455,87.585,87.455,87.555,4483200002.0
2009-05-27 18:15:00,87.565,87.625,87.52,87.585,3738400000.0
2009-05-27 18:30:00,87.585,87.61,87.44,87.465,3900400000.0
2009-05-27 18:45:00,87.465,87.56,87.415,87.435,3624600000.0
2009-05-27 19:00:00,87.43,87.535,87.42,87.47,4180600000.0
2009-05-27 19:15:00,87.475,87.585,87.46,87.525,2703800000.0
2009-05-27 19:30:00,87.525,87.545,87.34,87.46,2047400000.0
2009-05-27 19:45:00,87.45,87.625,87.4,87.595,2751900000.0
2009-05-27 20:00:00,87.595,87.645,87.505,87.63,5902200000.0
2009-05-27 20:15:00,87.62,87.71,87.59,87.705,4752000000.0
2009-05-27 20:30:00,87.705,87.755,87.65,87.755,2099800000.0
2009-05-27 20:45:00,87.75,87.75,87.555,87.56,3541000000.0
2009-05-27 21:00:00,87.565,87.635,87.565,87.635,1853000000.0
2009-05-27 21:15:00,87.635,87.64,87.415,87.44,1921200000.0
2009-05-27 21:30:00,87.44,87.55,87.395,87.54,1952200000.0
2009-05-27 21:45:00,87.55,87.57,87.495,87.53,1844000000.0
2009-05-27 22:00:00,87.53,87.53,87.4,87.43,2028200000.0
2009-05-27 22:15:00,87.435,87.445,87.38,87.4,1592800000.0
2009-05-27 22:30:00,87.395,87.445,87.325,87.44,1994900000.0
2009-05-27 22:45:00,87.44,87.5,87.14,87.19,1964800000.0
2009-05-27 23:00:00,87.185,87.255,87.105,87.18,1193000000.0
2009-05-27 23:15:00,87.185,87.245,87.125,87.19,727400000.0
2009-05-27 23:30:00,87.195,87.24,87.095,87.185,755200000.0
2009-05-27 23:45:00,87.185,87.225,87.12,87.225,445800000.0
2009-05-28 00:00:00,87.225,87.24,87.145,87.235,907400000.0
2009-05-28 00:15:00,87.235,87.3,87.21,87.265,911800000.0
2009-05-28 00:30:00,87.265,87.35,87.24,87.33,1346000000.0
2009-05-28 00:45:00,87.33,87.39,87.235,87.295,1794200000.0
2009-05-28 01:00:00,87.285,87.35,87.285,87.35,809600000.0
2009-05-28 01:15:00,87.35,87.405,87.345,87.385,1024200000.0
2009-05-28 01:30:00,87.39,87.49,87.375,87.455,2095600000.0
2009-05-28 01:45:00,87.455,87.585,87.43,87.47,2818100000.0
2009-05-28 02:00:00,87.465,87.485,87.355,87.425,3078200000.0
2009-05-28 02:15:00,87.425,87.62,87.355,87.59,4698600003.0
2009-05-28 02:30:00,87.59,87.69,87.57,87.65,3496200000.0
2009-05-28 02:45:00,87.65,87.835,87.65,87.755,4291000000.0
2009-05-28 03:00:00,87.76,87.78,87.655,87.7,3476400000.0
2009-05-28 03:15:00,87.705,87.76,87.655,87.745,3790200000.0
2009-05-28 03:30:00,87.73,87.845,87.67,87.815,3693600000.0
2009-05-28 03:45:00,87.815,87.875,87.73,87.785,3615400000.0
2009-05-28 04:00:00,87.785,87.815,87.745,87.805,3101400000.0
2009-05-28 04:15:00,87.805,87.94,87.77,87.845,3560600000.0
2009-05-28 04:30:00,87.845,87.895,87.79,87.83,3711800000.0
2009-05-28 04:45:00,87.82,87.885,87.8,87.83,2151600000.0
2009-05-28 05:00:00,87.83,87.835,87.71,87.73,3713200000.0
2009-05-28 05:15:00,87.745,87.785,87.71,87.775,3943600000.0
2009-05-28 05:30:00,87.775,88.005,87.745,87.97,4765400000.0
2009-05-28 05:45:00,87.975,88.025,87.945,87.97,3169800000.0
2009-05-28 06:00:00,87.97,88.22,87.965,88.09,4136600000.0
2009-05-28 06:15:00,88.09,88.21,88.005,88.075,4221200000.0
2009-05-28 06:30:00,88.075,88.25,88.065,88.235,4568000000.0
2009-05-28 06:45:00,88.255,88.32,88.12,88.145,5044200000.0
2009-05-28 07:00:00,88.145,88.205,88.14,88.185,3528800000.0
2009-05-28 07:15:00,88.18,88.2,88.105,88.14,5640800000.0
2009-05-28 07:30:00,88.135,88.175,88.09,88.175,2867200000.0
2009-05-28 07:45:00,88.165,88.3,88.155,88.22,4397600000.0
2009-05-28 08:00:00,88.22,88.455,88.22,88.36,6909199999.0
2009-05-28 08:15:00,88.36,88.475,88.36,88.46,6932000001.0
2009-05-28 08:30:00,88.465,88.61,88.385,88.54,5269000000.0
2009-05-28 08:45:00,88.545,88.74,88.475,88.715,6092600000.0
2009-05-28 09:00:00,88.715,88.735,88.46,88.485,5702400000.0
2009-05-28 09:15:00,88.485,88.535,88.455,88.5,6562600000.0
2009-05-28 09:30:00,88.5,88.595,88.495,88.5,5330800000.0
2009-05-28 09:45:00,88.485,88.695,88.48,88.675,5952000001.0
2009-05-28 10:00:00,88.675,88.745,88.575,88.655,5802600001.0
2009-05-28 10:15:00,88.655,88.74,88.615,88.705,5391199999.0
2009-05-28 10:30:00,88.71,88.72,88.605,88.66,6306000001.0
2009-05-28 10:45:00,88.665,88.74,88.615,88.695,5936400000.0
2009-05-28 11:00:00,88.695,88.75,88.615,88.725,4541400000.0
2009-05-28 11:15:00,88.73,88.945,88.72,88.945,6182600000.0
2009-05-28 11:30:00,88.945,88.985,88.885,88.905,5950600000.0
2009-05-28 11:45:00,88.915,88.995,88.89,88.975,5401600000.0
2009-05-28 12:00:00,88.975,89.07,88.905,89.01,7085200003.0
2009-05-28 12:15:00,89.01,89.1,88.96,89.065,6369300001.0
2009-05-28 12:30:00,89.055,89.2,89.035,89.115,6215000000.0
2009-05-28 12:45:00,89.115,89.12,89.025,89.045,4462800000.0
2009-05-28 13:00:00,89.05,89.095,88.985,89.05,5079800000.0
2009-05-28 13:15:00,89.05,89.145,88.975,88.995,5164799999.0
2009-05-28 13:30:00,88.995,89.025,88.92,88.945,5586800000.0
2009-05-28 13:45:00,88.945,88.965,88.835,88.865,4255200000.0
2009-05-28 14:00:00,88.865,88.91,88.77,88.865,4046800000.0
2009-05-28 14:15:00,88.865,89.05,88.835,89.02,5053599999.0
2009-05-28 14:30:00,89.02,89.105,88.96,89.045,5556199999.0
2009-05-28 14:45:00,89.04,89.115,88.995,89.05,4543000001.0
2009-05-28 15:00:00,89.055,89.2,89.025,89.185,5734999999.0
2009-05-28 15:15:00,89.185,89.43,89.15,89.36,7842000000.0
2009-05-28 15:30:00,89.355,89.43,89.195,89.22,6432900000.0
2009-05-28 15:45:00,89.23,89.3,89.185,89.295,6531200000.0
2009-05-28 16:00:00,89.295,89.295,89.065,89.12,6420600000.0
2009-05-28 16:15:00,89.115,89.215,89.085,89.095,4775800000.0
2009-05-28 16:30:00,89.095,89.22,89.085,89.22,3965400000.0
2009-05-28 16:45:00,89.215,89.24,89.11,89.17,5687799999.0
2009-05-28 17:00:00,89.17,89.385,89.12,89.375,5025000000.0
2009-05-28 17:15:00,89.37,89.415,89.26,89.305,4921400000.0
2009-05-28 17:30:00,89.305,89.375,89.255,89.29,3788000000.0
2009-05-28 17:45:00,89.29,89.35,89.245,89.265,4477200001.0
2009-05-28 18:00:00,89.26,89.285,89.165,89.23,3525000001.0
2009-05-28 18:15:00,89.235,89.305,89.185,89.275,2803200000.0
2009-05-28 18:30:00,89.27,89.34,89.23,89.31,2653000000.0
2009-05-28 18:45:00,89.295,89.325,89.165,89.28,4789000005.0
2009-05-28 19:00:00,89.28,89.345,89.19,89.325,5223800000.0
2009-05-28 19:15:00,89.32,89.43,89.25,89.37,5537400000.0
2009-05-28 19:30:00,89.37,89.41,89.285,89.31,5704800001.0
2009-05-28 19:45:00,89.31,89.325,89.205,89.29,5799000000.0
2009-05-28 20:00:00,89.295,89.365,89.205,89.305,4645000000.0
2009-05-28 20:15:00,89.305,89.44,89.28,89.335,4339400000.0
2009-05-28 20:30:00,89.345,89.415,89.3,89.38,2724200000.0
2009-05-28 20:45:00,89.38,89.435,89.325,89.4,3974600000.0
2009-05-28 21:00:00,89.405,89.42,89.31,89.315,1648200000.0
2009-05-28 21:15:00,89.32,89.33,89.235,89.31,2222900000.0
2009-05-28 21:30:00,89.305,89.38,89.26,89.29,1827000000.0
2009-05-28 21:45:00,89.295,89.375,89.245,89.31,1330200000.0
2009-05-28 22:00:00,89.305,89.305,89.21,89.265,1591600000.0
2009-05-28 22:15:00,89.265,89.37,89.24,89.355,1226600000.0
2009-05-28 22:30:00,89.335,89.335,89.235,89.29,1416200000.0
2009-05-28 22:45:00,89.27,89.3,89.225,89.295,888600000.0
2009-05-28 23:00:00,89.271,89.305,89.131,89.27,911400000.0
2009-05-28 23:15:00,89.265,89.405,89.265,89.36,637000000.0
2009-05-28 23:30:00,89.36,89.36,89.235,89.27,789000000.0
2009-05-28 23:45:00,89.27,89.375,89.215,89.34,722600000.0
2009-05-29 00:00:00,89.34,89.34,89.15,89.195,1518800000.0
2009-05-29 00:15:00,89.215,89.22,89.145,89.19,1035200000.0
2009-05-29 00:30:00,89.185,89.25,89.185,89.24,1505800000.0
2009-05-29 00:45:00,89.24,89.275,89.1,89.15,1335600000.0
2009-05-29 01:00:00,89.17,89.225,89.15,89.185,542400000.0
2009-05-29 01:15:00,89.185,89.215,89.165,89.195,872000000.0
2009-05-29 01:30:00,89.19,89.21,89.13,89.17,1801400000.0
2009-05-29 01:45:00,89.165,89.215,89.135,89.185,1862200000.0
2009-05-29 02:00:00,89.185,89.195,89.005,89.065,2888600000.0
2009-05-29 02:15:00,89.065,89.14,89.03,89.115,3317500000.0
2009-05-29 02:30:00,89.115,89.165,89.02,89.035,4306000000.0
2009-05-29 02:45:00,89.035,89.115,89.01,89.055,5206000000.0
2009-05-29 03:00:00,89.05,89.11,88.975,88.985,4246400000.0
2009-05-29 03:15:00,88.99,89.09,88.935,89.035,3245200000.0
2009-05-29 03:30:00,89.04,89.07,88.975,89.035,4100200000.0
2009-05-29 03:45:00,89.03,89.27,89.01,89.225,3834900000.0
2009-05-29 04:00:00,89.23,89.28,89.2,89.26,3173200000.0
2009-05-29 04:15:00,89.255,89.265,89.155,89.175,2849000000.0
2009-05-29 04:30:00,89.17,89.2,89.13,89.18,3308000000.0
2009-05-29 04:45:00,89.17,89.19,89.14,89.155,2291200000.0
2009-05-29 05:00:00,89.155,89.175,89.13,89.145,1336200000.0
2009-05-29 05:15:00,89.145,89.16,89.11,89.12,1761000000.0
2009-05-29 05:30:00,89.12,89.155,89.105,89.12,2303800000.0
2009-05-29 05:45:00,89.12,89.15,89.1,89.105,2140800000.0
2009-05-29 06:00:00,89.11,89.19,89.085,89.165,3697800000.0
2009-05-29 06:15:00,89.175,89.21,89.15,89.18,2495000000.0
2009-05-29 06:30:00,89.18,89.36,89.18,89.295,4308600000.0
2009-05-29 06:45:00,89.295,89.315,89.235,89.275,2993600001.0
2009-05-29 07:00:00,89.275,89.325,89.215,89.245,3771200000.0
2009-05-29 07:15:00,89.245,89.33,89.23,89.32,3624600000.0
2009-05-29 07:30:00,89.32,89.365,89.29,89.335,3792000000.0
2009-05-29 07:45:00,89.34,89.415,89.32,89.38,5452699999.0
2009-05-29 08:00:00,89.385,89.535,89.375,89.515,4485400000.0
2009-05-29 08:15:00,89.515,89.585,89.48,89.525,5601599999.0
2009-05-29 08:30:00,89.525,89.545,89.355,89.47,4626000000.0
2009-05-29 08:45:00,89.47,89.675,89.465,89.62,4643199999.0
2009-05-29 09:00:00,89.625,89.705,89.52,89.605,5409399999.0
2009-05-29 09:15:00,89.605,89.64,89.405,89.5,5425599998.0
2009-05-29 09:30:00,89.495,89.555,89.415,89.445,4226600000.0
2009-05-29 09:45:00,89.455,89.505,89.155,89.175,5299800001.0
2009-05-29 10:00:00,89.18,89.19,89.025,89.095,4579600001.0
2009-05-29 10:15:00,89.095,89.18,89.085,89.165,4384200000.0
2009-05-29 10:30:00,89.165,89.195,89.1,89.1,4255000000.0
2009-05-29 10:45:00,89.105,89.22,89.0,89.215,3833400000.0
2009-05-29 11:00:00,89.215,89.305,89.07,89.07,5896000000.0
2009-05-29 11:15:00,89.07,89.095,88.895,88.935,5197200001.0
2009-05-29 11:30:00,88.93,89.32,88.905,89.295,5532300000.0
2009-05-29 11:45:00,89.3,89.345,89.235,89.31,4656900000.0
2009-05-29 12:00:00,89.315,89.38,89.195,89.275,4622400000.0
2009-05-29 12:15:00,89.275,89.36,89.17,89.27,4632599999.0
2009-05-29 12:30:00,89.27,89.42,89.23,89.36,5468300000.0
2009-05-29 12:45:00,89.36,89.38,89.225,89.225,4218200000.0
2009-05-29 13:00:00,89.235,89.425,89.225,89.375,5072400000.0
2009-05-29 13:15:00,89.375,89.425,89.35,89.38,4788400000.0
2009-05-29 13:30:00,89.38,89.415,89.32,89.32,4896800000.0
2009-05-29 13:45:00,89.32,89.445,89.305,89.355,5099699999.0
2009-05-29 14:00:00,89.355,89.47,89.345,89.355,5134399999.0
2009-05-29 14:15:00,89.355,89.45,89.325,89.415,5075800000.0
2009-05-29 14:30:00,89.42,89.42,89.18,89.215,5736600003.0
2009-05-29 14:45:00,89.215,89.275,89.145,89.205,5170799998.0
2009-05-29 15:00:00,89.205,89.405,89.205,89.4,6033600001.0
2009-05-29 15:15:00,89.39,89.455,89.3,89.32,5846800000.0
2009-05-29 15:30:00,89.32,89.425,89.27,89.305,6212000000.0
2009-05-29 15:45:00,89.315,89.325,89.165,89.25,6208800001.0
2009-05-29 16:00:00,89.25,89.41,89.21,89.325,4895900000.0
2009-05-29 16:15:00,89.325,89.4,89.215,89.33,7258300000.0
2009-05-29 16:30:00,89.34,89.405,89.275,89.37,5558400000.0
2009-05-29 16:45:00,89.39,89.495,89.295,89.495,6618400000.0
2009-05-29 17:00:00,89.495,89.555,89.325,89.405,5104300000.0
2009-05-29 17:15:00,89.405,89.43,89.255,89.36,5342400000.0
2009-05-29 17:30:00,89.36,89.44,89.315,89.435,3602600000.0
2009-05-29 17:45:00,89.43,89.46,89.325,89.355,3718800000.0
2009-05-29 18:00:00,89.35,89.515,89.335,89.51,3008800000.0
2009-05-29 18:15:00,89.495,89.525,89.33,89.37,4778600000.0
2009-05-29 18:30:00,89.38,89.465,89.27,89.335,4786400000.0
2009-05-29 18:45:00,89.335,89.42,89.29,89.415,4607800000.0
2009-05-29 19:00:00,89.42,89.435,89.32,89.38,4029800000.0
2009-05-29 19:15:00,89.375,89.405,89.275,89.275,3573600000.0
2009-05-29 19:30:00,89.27,89.375,89.255,89.36,2885000000.0
2009-05-29 19:45:00,89.375,89.385,89.3,89.335,1274800000.0
2009-05-29 20:00:00,89.34,89.37,89.31,89.31,1932400000.0
2009-05-29 20:15:00,89.31,89.34,89.25,89.28,2461600000.0
2009-05-29 20:30:00,89.275,89.28,88.94,89.015,3001700000.0
2009-05-29 20:45:00,89.01,89.1,88.965,89.09,4364200000.0
2009-05-29 21:00:00,89.08,89.15,89.04,89.125,3093000000.0
2009-05-29 21:15:00,89.145,89.205,89.085,89.115,1830600000.0
2009-05-29 21:30:00,89.105,89.175,89.07,89.175,1896000000.0
2009-05-29 21:45:00,89.165,89.23,89.145,89.23,1707400000.0
2009-05-29 22:00:00,89.23,89.235,89.155,89.23,1305600000.0
2009-05-29 22:15:00,89.23,89.245,89.11,89.195,1305400000.0
2009-05-29 22:30:00,89.195,89.195,89.123,89.14,1136800000.0
2009-05-29 22:45:00,89.14,89.315,89.14,89.315,1241400000.0
2009-05-31 23:00:00,89.136,89.191,89.095,89.155,2070200000.0
2009-05-31 23:15:00,89.155,89.165,89.09,89.165,934800000.0
2009-05-31 23:30:00,89.185,89.3,89.14,89.18,377400000.0
2009-05-31 23:45:00,89.19,89.325,89.18,89.245,650700000.0
2009-06-01 00:00:00,89.245,89.305,89.19,89.25,632800000.0
2009-06-01 00:15:00,89.25,89.275,89.16,89.205,1041800000.0
2009-06-01 00:30:00,89.21,89.27,89.15,89.2,2052000000.0
2009-06-01 00:45:00,89.195,89.195,89.1,89.16,610600000.0
2009-06-01 01:00:00,89.155,89.29,89.155,89.235,1267200000.0
2009-06-01 01:15:00,89.23,89.23,89.145,89.145,533200000.0
2009-06-01 01:30:00,89.15,89.26,89.145,89.24,824200000.0
2009-06-01 01:45:00,89.235,89.255,89.165,89.255,915400000.0
2009-06-01 02:00:00,89.25,89.265,89.07,89.135,2230000000.0
2009-06-01 02:15:00,89.135,89.18,89.105,89.14,2701400000.0
2009-06-01 02:30:00,89.14,89.155,89.03,89.04,3646600000.0
2009-06-01 02:45:00,89.035,89.055,88.74,88.825,4818900000.0
2009-06-01 03:00:00,88.83,88.95,88.745,88.92,3970600000.0
2009-06-01 03:15:00,88.915,89.0,88.77,88.795,4656000000.0
2009-06-01 03:30:00,88.785,88.875,88.74,88.75,3816700000.0
2009-06-01 03:45:00,88.775,88.87,88.74,88.775,3177000000.0
2009-06-01 04:00:00,88.775,88.885,88.735,88.83,3525000000.0
2009-06-01 04:15:00,88.83,88.94,88.82,88.875,2324400000.0
2009-06-01 04:30:00,88.88,88.89,88.8,88.835,3157800000.0
2009-06-01 04:45:00,88.83,88.845,88.785,88.81,2861000000.0
2009-06-01 05:00:00,88.805,88.845,88.8,88.81,2775800000.0
2009-06-01 05:15:00,88.81,88.835,88.75,88.79,3733400000.0
2009-06-01 05:30:00,88.795,88.84,88.775,88.82,2756600000.0
2009-06-01 05:45:00,88.82,88.945,88.78,88.915,4697600000.0
2009-06-01 06:00:00,88.915,88.955,88.865,88.88,3280400000.0
2009-06-01 06:15:00,88.88,89.045,88.83,89.045,3333800000.0
2009-06-01 06:30:00,89.045,89.05,88.935,89.0,3730800000.0
2009-06-01 06:45:00,89.0,89.12,88.98,89.07,5289800000.0
2009-06-01 07:00:00,89.07,89.095,89.025,89.055,4485000000.0
2009-06-01 07:15:00,89.05,89.135,89.02,89.08,5646200000.0
2009-06-01 07:30:00,89.085,89.12,89.02,89.11,4135800000.0
2009-06-01 07:45:00,89.115,89.125,88.995,89.07,4175000000.0
2009-06-01 08:00:00,89.075,89.18,89.03,89.16,4177800000.0
2009-06-01 08:15:00,89.16,89.265,89.115,89.17,6655200000.0
2009-06-01 08:30:00,89.17,89.24,89.115,89.175,4829000001.0
2009-06-01 08:45:00,89.185,89.29,89.135,89.22,7298600001.0
2009-06-01 09:00:00,89.22,89.245,89.06,89.145,5581200001.0
2009-06-01 09:15:00,89.145,89.225,89.095,89.135,5763600000.0
2009-06-01 09:30:00,89.125,89.195,88.99,89.06,6561200000.0
2009-06-01 09:45:00,89.055,89.105,88.975,89.03,5368000000.0
2009-06-01 10:00:00,89.025,89.1,88.98,89.005,6281800000.0
2009-06-01 10:15:00,89.005,89.165,88.99,89.01,5853100001.0
2009-06-01 10:30:00,89.01,89.09,88.985,89.05,6042899999.0
2009-06-01 10:45:00,89.05,89.05,88.855,88.885,6344700000.0
2009-06-01 11:00:00,88.885,89.03,88.835,89.01,4847900000.0
2009-06-01 11:15:00,89.01,89.05,88.915,88.94,3140600000.0
2009-06-01 11:30:00,88.935,88.995,88.875,88.97,4769600000.0
2009-06-01 11:45:00,88.965,88.995,88.92,88.98,4829799999.0
2009-06-01 12:00:00,88.98,89.06,88.96,89.0,3964200000.0
2009-06-01 12:15:00,89.005,89.105,88.975,89.035,3969800000.0
2009-06-01 12:30:00,89.04,89.04,88.95,89.02,3146600000.0
2009-06-01 12:45:00,89.02,89.055,88.985,89.035,2668600000.0
2009-06-01 13:00:00,89.025,89.08,88.945,88.98,3232200000.0
2009-06-01 13:15:00,88.98,89.065,88.875,89.045,2913000000.0
2009-06-01 13:30:00,89.04,89.1,88.995,89.0,5823700000.0
2009-06-01 13:45:00,89.0,89.095,88.99,89.035,3377600000.0
2009-06-01 14:00:00,89.035,89.1,88.99,89.085,4087400000.0
2009-06-01 14:15:00,89.085,89.18,89.075,89.14,4097800000.0
2009-06-01 14:30:00,89.14,89.46,89.14,89.375,6111500000.0
2009-06-01 14:45:00,89.385,89.455,89.28,89.44,4982000000.0
2009-06-01 15:00:00,89.44,89.61,89.41,89.58,5888500000.0
2009-06-01 15:15:00,89.57,89.655,89.39,89.605,5337000000.0
2009-06-01 15:30:00,89.6,89.67,89.545,89.645,6253800000.0
2009-06-01 15:45:00,89.645,89.79,89.605,89.745,5517399999.0
2009-06-01 16:00:00,89.745,90.195,89.745,90.11,8898500000.0
2009-06-01 16:15:00,90.11,90.24,89.915,89.92,6863700000.0
2009-06-01 16:30:00,89.92,90.11,89.905,90.08,4922900000.0
2009-06-01 16:45:00,90.08,90.205,89.985,90.155,4514600000.0
2009-06-01 17:00:00,90.15,90.305,90.065,90.285,4765600000.0
2009-06-01 17:15:00,90.275,90.36,90.175,90.345,4457200000.0
2009-06-01 17:30:00,90.345,90.355,90.205,90.295,4845299999.0
2009-06-01 17:45:00,90.29,90.44,90.27,90.305,4036800000.0
2009-06-01 18:00:00,90.3,90.32,90.095,90.28,3883400000.0
2009-06-01 18:15:00,90.285,90.34,90.145,90.23,3042200000.0
2009-06-01 18:30:00,90.23,90.455,90.21,90.385,3962700000.0
2009-06-01 18:45:00,90.385,90.395,90.19,90.305,4644400000.0
2009-06-01 19:00:00,90.3,90.38,90.285,90.34,3774600000.0
2009-06-01 19:15:00,90.35,90.385,90.26,90.375,2492200000.0
2009-06-01 19:30:00,90.375,90.375,90.235,90.35,2481400000.0
2009-06-01 19:45:00,90.355,90.44,90.33,90.385,3285200000.0
2009-06-01 20:00:00,90.385,90.475,90.36,90.36,3397900000.0
2009-06-01 20:15:00,90.37,90.47,90.285,90.38,3728600000.0
2009-06-01 20:30:00,90.375,90.385,90.18,90.31,5098600000.0
2009-06-01 20:45:00,90.31,90.315,90.105,90.17,3222200000.0
2009-06-01 21:00:00,90.17,90.21,90.065,90.165,2674000000.0
2009-06-01 21:15:00,90.165,90.41,90.135,90.375,3008600000.0
2009-06-01 21:30:00,90.375,90.43,90.305,90.31,4288400000.0
2009-06-01 21:45:00,90.3,90.3,90.165,90.22,3981600002.0
2009-06-01 22:00:00,90.225,90.23,90.08,90.19,3575000000.0
2009-06-01 22:15:00,90.19,90.235,90.18,90.22,1338400000.0
2009-06-01 22:30:00,90.22,90.285,90.195,90.275,1525800000.0
2009-06-01 22:45:00,90.275,90.28,90.19,90.225,2290600000.0
2009-06-01 23:00:00,90.202,90.235,90.162,90.19,428600000.0
2009-06-01 23:15:00,90.195,90.24,90.095,90.21,779200000.0
2009-06-01 23:30:00,90.21,90.265,90.17,90.19,913800000.0
2009-06-01 23:45:00,90.19,90.2,90.085,90.175,1676600000.0
2009-06-02 00:00:00,90.175,90.24,90.175,90.18,1714600000.0
2009-06-02 00:15:00,90.185,90.21,90.15,90.185,1742800000.0
2009-06-02 00:30:00,90.19,90.215,90.165,90.2,1150200000.0
2009-06-02 00:45:00,90.195,90.24,90.185,90.2,1767800000.0
2009-06-02 01:00:00,90.2,90.22,90.06,90.1,2602200000.0
2009-06-02 01:15:00,90.1,90.13,90.065,90.085,977400000.0
2009-06-02 01:30:00,90.085,90.115,90.085,90.1,876800000.0
2009-06-02 01:45:00,90.105,90.21,90.075,90.195,1721500000.0
2009-06-02 02:00:00,90.2,90.2,89.78,89.8,4039800000.0
2009-06-02 02:15:00,89.8,89.89,89.79,89.855,4363200000.0
2009-06-02 02:30:00,89.855,89.855,89.695,89.77,4004000000.0
2009-06-02 02:45:00,89.775,90.025,89.76,90.005,4915800000.0
2009-06-02 03:00:00,90.02,90.095,89.91,89.975,2778800000.0
2009-06-02 03:15:00,89.97,90.135,89.96,90.13,3964800000.0
2009-06-02 03:30:00,90.13,90.275,90.085,90.105,3993800000.0
2009-06-02 03:45:00,90.11,90.175,90.01,90.085,2714800000.0
2009-06-02 04:00:00,90.085,90.09,89.94,90.01,3588800000.0
2009-06-02 04:15:00,90.015,90.06,89.955,90.0,2581000000.0
2009-06-02 04:30:00,90.0,90.05,89.965,90.035,2177200000.0
2009-06-02 04:45:00,90.025,90.04,89.94,89.995,2335800000.0
2009-06-02 05:00:00,89.995,90.055,89.99,90.03,2036400000.0
2009-06-02 05:15:00,90.035,90.09,89.97,90.04,3214000000.0
2009-06-02 05:30:00,90.04,90.115,90.035,90.07,1821400000.0
2009-06-02 05:45:00,90.07,90.08,89.985,90.05,2174200000.0
2009-06-02 06:00:00,90.05,90.08,89.975,90.015,1536400000.0
2009-06-02 06:15:00,90.015,90.035,89.96,90.0,2323600000.0
2009-06-02 06:30:00,90.0,90.085,89.955,90.075,2533600000.0
2009-06-02 06:45:00,90.075,90.195,90.06,90.145,2960200000.0
2009-06-02 07:00:00,90.145,90.16,90.02,90.055,2265600000.0
2009-06-02 07:15:00,90.05,90.06,89.99,90.02,2579999999.0
2009-06-02 07:30:00,90.02,90.09,89.93,89.935,3528600000.0
2009-06-02 07:45:00,89.93,90.03,89.845,89.905,4832600000.0
2009-06-02 08:00:00,89.9,89.915,89.7,89.83,5423400000.0
2009-06-02 08:15:00,89.83,89.93,89.765,89.775,4496600000.0
2009-06-02 08:30:00,89.775,89.825,89.745,89.79,5817000000.0
2009-06-02 08:45:00,89.79,89.805,89.575,89.705,6680099999.0
2009-06-02 09:00:00,89.705,89.9,89.67,89.885,6570600001.0
2009-06-02 09:15:00,89.88,89.885,89.705,89.745,5652200001.0
2009-06-02 09:30:00,89.74,89.895,89.685,89.86,5302300000.0
2009-06-02 09:45:00,89.86,90.065,89.855,89.98,5595200000.0
2009-06-02 10:00:00,89.99,90.1,89.98,89.985,5633800000.0
2009-06-02 10:15:00,89.98,90.065,89.955,90.03,4140200001.0
2009-06-02 10:30:00,90.035,90.06,89.995,90.035,5334800001.0
2009-06-02 10:45:00,90.035,90.095,89.94,89.96,5337799999.0
2009-06-02 11:00:00,89.96,90.06,89.93,90.005,5068800000.0
2009-06-02 11:15:00,90.005,90.06,89.82,89.82,4648500000.0
2009-06-02 11:30:00,89.83,89.9,89.685,89.845,7161400001.0
2009-06-02 11:45:00,89.845,89.975,89.675,89.8,7677900000.0
2009-06-02 12:00:00,89.795,90.02,89.795,89.965,6446400000.0
2009-06-02 12:15:00,89.96,90.095,89.865,89.95,6729800000.0
2009-06-02 12:30:00,89.95,90.0,89.845,89.86,7030100000.0
2009-06-02 12:45:00,89.855,90.045,89.835,89.93,6675199999.0
2009-06-02 13:00:00,89.925,90.05,89.885,89.955,5728000000.0
2009-06-02 13:15:00,89.955,90.005,89.93,89.975,3895800000.0
2009-06-02 13:30:00,89.97,90.145,89.915,89.975,5416300000.0
2009-06-02 13:45:00,89.975,90.0,89.855,89.885,5686300000.0
2009-06-02 14:00:00,89.885,89.91,89.805,89.895,5393600000.0
2009-06-02 14:15:00,89.9,89.93,89.83,89.895,5515800000.0
2009-06-02 14:30:00,89.895,89.96,89.855,89.915,5903199999.0
2009-06-02 14:45:00,89.915,90.055,89.915,90.025,4459400000.0
2009-06-02 15:00:00,90.03,90.075,89.905,89.965,7116800000.0
2009-06-02 15:15:00,89.955,89.96,89.78,89.86,6246399999.0
2009-06-02 15:30:00,89.86,89.92,89.76,89.875,5513000000.0
2009-06-02 15:45:00,89.875,89.96,89.84,89.945,4241200000.0
2009-06-02 16:00:00,89.95,90.355,89.95,90.23,6335100000.0
2009-06-02 16:15:00,90.23,90.26,90.115,90.19,7848900001.0
2009-06-02 16:30:00,90.19,90.505,90.19,90.485,8284400000.0
2009-06-02 16:45:00,90.49,90.53,90.285,90.42,6480800001.0
2009-06-02 17:00:00,90.425,90.48,90.3,90.305,7225800000.0
2009-06-02 17:15:00,90.31,90.37,90.215,90.22,5032400001.0
2009-06-02 17:30:00,90.22,90.265,90.08,90.155,5873400000.0
2009-06-02 17:45:00,90.16,90.2,90.04,90.085,5047200000.0
2009-06-02 18:00:00,90.09,90.18,90.02,90.085,5488900000.0
2009-06-02 18:15:00,90.075,90.095,90.005,90.05,4578800000.0
2009-06-02 18:30:00,90.05,90.215,90.04,90.195,3637600000.0
2009-06-02 18:45:00,90.195,90.24,90.14,90.17,3028200000.0
2009-06-02 19:00:00,90.175,90.225,90.105,90.2,2290600001.0
2009-06-02 19:15:00,90.2,90.365,90.19,90.33,3540000000.0
2009-06-02 19:30:00,90.33,90.41,90.29,90.31,3470400000.0
2009-06-02 19:45:00,90.315,90.325,90.245,90.28,1847000000.0
2009-06-02 20:00:00,90.28,90.315,90.225,90.3,2382200000.0
2009-06-02 20:15:00,90.305,90.385,90.27,90.3,2259700000.0
2009-06-02 20:30:00,90.3,90.305,90.215,90.265,2515600000.0
2009-06-02 20:45:00,90.27,90.295,90.105,90.15,2550200002.0
2009-06-02 21:00:00,90.155,90.19,90.125,90.17,1494800000.0
2009-06-02 21:15:00,90.175,90.175,90.025,90.04,2029600000.0
2009-06-02 21:30:00,90.035,90.105,90.005,90.04,2059400000.0
2009-06-02 21:45:00,90.04,90.045,89.975,90.04,2027200000.0
2009-06-02 22:00:00,90.04,90.055,89.99,90.025,1002600000.0
2009-06-02 22:15:00,90.035,90.15,90.03,90.115,1423200000.0
2009-06-02 22:30:00,90.115,90.225,90.115,90.19,1483000000.0
2009-06-02 22:45:00,90.18,90.2,90.14,90.195,1023600000.0
2009-06-02 23:00:00,90.159,90.178,90.08,90.105,325600000.0
2009-06-02 23:15:00,90.105,90.17,90.09,90.12,642800000.0
2009-06-02 23:30:00,90.12,90.14,90.065,90.075,730600000.0
2009-06-02 23:45:00,90.07,90.11,90.045,90.065,818200000.0
2009-06-03 00:00:00,90.065,90.11,90.045,90.105,602400000.0
2009-06-03 00:15:00,90.105,90.12,90.045,90.06,916800000.0
2009-06-03 00:30:00,90.065,90.08,89.995,90.03,1805000000.0
2009-06-03 00:45:00,90.03,90.05,90.005,90.04,586400000.0
2009-06-03 01:00:00,90.04,90.065,90.015,90.03,1158600000.0
2009-06-03 01:15:00,90.02,90.03,89.89,89.925,1930600000.0
2009-06-03 01:30:00,89.92,89.935,89.78,89.795,3510600000.0
2009-06-03 01:45:00,89.79,89.875,89.765,89.795,1502400000.0
2009-06-03 02:00:00,89.79,89.905,89.755,89.775,2408800000.0
2009-06-03 02:15:00,89.785,89.835,89.705,89.79,4111200000.0
2009-06-03 02:30:00,89.795,89.985,89.78,89.93,2898200000.0
2009-06-03 02:45:00,89.93,90.04,89.91,90.025,3968400000.0
2009-06-03 03:00:00,90.02,90.13,89.885,89.895,6382900000.0
2009-06-03 03:15:00,89.895,89.96,89.85,89.945,7009600000.0
2009-06-03 03:30:00,89.945,90.11,89.9,90.0,6136400000.0
2009-06-03 03:45:00,90.0,90.145,89.97,90.035,5405400000.0
2009-06-03 04:00:00,90.04,90.06,89.96,89.97,3057600000.0
2009-06-03 04:15:00,89.97,90.015,89.925,89.99,3397800000.0
2009-06-03 04:30:00,89.99,90.045,89.955,90.025,4305000000.0
2009-06-03 04:45:00,90.025,90.09,90.015,90.045,3148600000.0
2009-06-03 05:00:00,90.045,90.06,89.9,89.95,4157800000.0
2009-06-03 05:15:00,89.955,90.045,89.91,90.005,3534800000.0
2009-06-03 05:30:00,90.0,90.015,89.96,90.015,3244600000.0
2009-06-03 05:45:00,90.015,90.055,89.99,90.03,2053800000.0
2009-06-03 06:00:00,90.03,90.06,89.955,90.0,2927600000.0
2009-06-03 06:15:00,90.005,90.115,89.965,90.07,3027600000.0
2009-06-03 06:30:00,90.075,90.11,90.035,90.095,3354200000.0
2009-06-03 06:45:00,90.095,90.19,90.08,90.095,3763800000.0
2009-06-03 07:00:00,90.095,90.14,90.05,90.09,3975800000.0
2009-06-03 07:15:00,90.09,90.16,90.075,90.1,3397400000.0
2009-06-03 07:30:00,90.1,90.395,90.095,90.325,6712000000.0
2009-06-03 07:45:00,90.315,90.41,90.26,90.32,7400700000.0
2009-06-03 08:00:00,90.32,90.52,90.29,90.375,6668499999.0
2009-06-03 08:15:00,90.375,90.385,90.145,90.24,6505600000.0
2009-06-03 08:30:00,90.255,90.465,90.225,90.43,4695300000.0
2009-06-03 08:45:00,90.43,90.755,90.43,90.55,7264200000.0
2009-06-03 09:00:00,90.555,90.625,90.485,90.6,6263200000.0
2009-06-03 09:15:00,90.6,90.665,90.53,90.555,5950200000.0
2009-06-03 09:30:00,90.555,90.565,90.41,90.425,6881799999.0
2009-06-03 09:45:00,90.425,90.56,90.33,90.33,6623000000.0
2009-06-03 10:00:00,90.34,90.425,90.235,90.275,6591399998.0
2009-06-03 10:15:00,90.265,90.375,90.205,90.34,5940000001.0
2009-06-03 10:30:00,90.34,90.4,90.175,90.245,7273500001.0
2009-06-03 10:45:00,90.255,90.335,90.17,90.275,6454600000.0
2009-06-03 11:00:00,90.28,90.29,89.9,89.9,7654200001.0
2009-06-03 11:15:00,89.895,89.94,89.71,89.715,6533600000.0
2009-06-03 11:30:00,89.715,89.87,89.665,89.845,6061200000.0
2009-06-03 11:45:00,89.85,89.925,89.785,89.89,5715400000.0
2009-06-03 12:00:00,89.87,89.985,89.85,89.87,6400200000.0
2009-06-03 12:15:00,89.87,90.085,89.87,90.025,6289200000.0
2009-06-03 12:30:00,90.025,90.125,89.95,90.035,5853800000.0
2009-06-03 12:45:00,90.035,90.06,89.88,89.98,5092600000.0
2009-06-03 13:00:00,89.99,90.045,89.735,89.755,6697400000.0
2009-06-03 13:15:00,89.755,89.85,89.71,89.735,7331899998.0
2009-06-03 13:30:00,89.725,89.82,89.67,89.79,6253000000.0
2009-06-03 13:45:00,89.775,89.945,89.745,89.87,7449800000.0
2009-06-03 14:00:00,89.865,90.03,89.81,89.81,7750200000.0
2009-06-03 14:15:00,89.8,89.93,89.705,89.865,9032799999.0
2009-06-03 14:30:00,89.865,89.895,89.79,89.79,6615600002.0
2009-06-03 14:45:00,89.79,89.835,89.495,89.615,8443000002.0
2009-06-03 15:00:00,89.615,89.725,89.575,89.64,7136999999.0
2009-06-03 15:15:00,89.64,89.78,89.59,89.675,6437000000.0
2009-06-03 15:30:00,89.67,89.725,89.515,89.535,6205599999.0
2009-06-03 15:45:00,89.535,89.61,89.31,89.57,9184000000.0
2009-06-03 16:00:00,89.57,89.66,89.355,89.59,7684800002.0
2009-06-03 16:15:00,89.59,89.6,89.38,89.545,6805699999.0
2009-06-03 16:30:00,89.55,89.62,89.425,89.6,7061099999.0
2009-06-03 16:45:00,89.595,89.595,89.45,89.555,5524400000.0
2009-06-03 17:00:00,89.545,89.56,89.425,89.455,4634000000.0
2009-06-03 17:15:00,89.455,89.575,89.445,89.48,2797200000.0
2009-06-03 17:30:00,89.48,89.565,89.42,89.545,3242200000.0
2009-06-03 17:45:00,89.54,89.59,89.435,89.575,5371200000.0
2009-06-03 18:00:00,89.575,89.585,89.435,89.475,4413600000.0
2009-06-03 18:15:00,89.475,89.57,89.395,89.415,3635600000.0
2009-06-03 18:30:00,89.415,89.515,89.395,89.44,5755800000.0
2009-06-03 18:45:00,89.44,89.44,89.335,89.35,6213600000.0
2009-06-03 19:00:00,89.37,89.48,89.365,89.41,4283400000.0
2009-06-03 19:15:00,89.415,89.425,89.275,89.37,5023000001.0
2009-06-03 19:30:00,89.375,89.385,89.2,89.23,5414200000.0
2009-06-03 19:45:00,89.235,89.56,89.155,89.555,6174400000.0
2009-06-03 20:00:00,89.565,89.57,89.43,89.49,3357000000.0
2009-06-03 20:15:00,89.495,89.535,89.45,89.465,3243800000.0
2009-06-03 20:30:00,89.465,89.52,89.36,89.485,3873200000.0
2009-06-03 20:45:00,89.475,89.53,89.4,89.455,2929600000.0
2009-06-03 21:00:00,89.45,89.52,89.41,89.475,3810000000.0
2009-06-03 21:15:00,89.48,89.53,89.385,89.44,2632600000.0
2009-06-03 21:30:00,89.435,89.515,89.38,89.5,2966400000.0
2009-06-03 21:45:00,89.495,89.635,89.485,89.63,3007400000.0
2009-06-03 22:00:00,89.63,89.69,89.585,89.62,1658600000.0
2009-06-03 22:15:00,89.625,89.66,89.615,89.645,1341400000.0
2009-06-03 22:30:00,89.64,89.645,89.6,89.635,1274000000.0
2009-06-03 22:45:00,89.635,89.665,89.585,89.665,1921800000.0
2009-06-03 23:00:00,89.665,89.7,89.63,89.635,574200000.0
2009-06-03 23:15:00,89.635,89.635,89.57,89.575,1309400000.0
2009-06-03 23:30:00,89.585,89.615,89.51,89.555,1567600000.0
2009-06-03 23:45:00,89.55,89.605,89.495,89.52,3063700000.0
2009-06-04 00:00:00,89.515,89.605,89.515,89.575,1461600000.0
2009-06-04 00:15:00,89.575,89.6,89.53,89.53,749000000.0
2009-06-04 00:30:00,89.525,89.595,89.495,89.595,945600000.0
2009-06-04 00:45:00,89.595,89.75,89.59,89.735,1321000000.0
2009-06-04 01:00:00,89.74,89.855,89.71,89.775,1693800000.0
2009-06-04 01:15:00,89.775,89.82,89.73,89.765,1024400000.0
2009-06-04 01:30:00,89.765,89.78,89.625,89.63,1639400000.0
2009-06-04 01:45:00,89.63,89.69,89.515,89.6,2246800000.0
2009-06-04 02:00:00,89.59,89.925,89.58,89.89,3372500000.0
2009-06-04 02:15:00,89.91,90.045,89.855,90.005,4834800000.0
2009-06-04 02:30:00,90.0,90.015,89.92,89.995,2704600000.0
2009-06-04 02:45:00,89.99,90.005,89.885,89.905,3245800000.0
2009-06-04 03:00:00,89.905,90.095,89.885,90.055,3388900000.0
2009-06-04 03:15:00,90.05,90.145,90.01,90.115,3836800000.0
2009-06-04 03:30:00,90.115,90.125,90.01,90.055,4292200000.0
2009-06-04 03:45:00,90.06,90.065,89.91,89.93,3346800000.0
2009-06-04 04:00:00,89.93,89.945,89.87,89.925,4026800000.0
2009-06-04 04:15:00,89.93,90.03,89.89,89.9,3451200000.0
2009-06-04 04:30:00,89.9,89.985,89.82,89.845,5398600000.0
2009-06-04 04:45:00,89.845,89.945,89.83,89.945,3287800000.0
2009-06-04 05:00:00,89.945,89.95,89.87,89.915,2087200000.0
2009-06-04 05:15:00,89.92,89.965,89.875,89.915,2402800000.0
2009-06-04 05:30:00,89.915,89.99,89.905,89.975,1916200000.0
2009-06-04 05:45:00,89.98,90.035,89.91,89.975,3213500000.0
2009-06-04 06:00:00,89.97,90.0,89.91,89.99,3080000000.0
2009-06-04 06:15:00,89.98,90.055,89.975,90.01,3795000000.0
2009-06-04 06:30:00,90.02,90.07,89.95,89.97,3956600001.0
2009-06-04 06:45:00,89.97,89.975,89.9,89.935,3129000000.0
2009-06-04 07:00:00,89.935,89.955,89.845,89.945,2547200000.0
2009-06-04 07:15:00,89.945,89.965,89.895,89.95,2885800000.0
2009-06-04 07:30:00,89.945,89.96,89.86,89.875,2876600000.0
2009-06-04 07:45:00,89.88,89.97,89.865,89.935,3343400000.0
2009-06-04 08:00:00,89.935,90.255,89.91,90.24,7238200000.0
2009-06-04 08:15:00,90.25,90.325,90.155,90.155,6035600001.0
2009-06-04 08:30:00,90.15,90.31,90.145,90.275,3894000000.0
2009-06-04 08:45:00,90.275,90.36,90.255,90.33,4393900000.0
2009-06-04 09:00:00,90.335,90.435,90.235,90.315,5254200000.0
2009-06-04 09:15:00,90.315,90.385,90.235,90.28,5619500000.0
2009-06-04 09:30:00,90.28,90.45,90.265,90.315,7269100001.0
2009-06-04 09:45:00,90.305,90.39,90.245,90.37,6663200000.0
2009-06-04 10:00:00,90.365,90.47,90.24,90.245,5429000000.0
2009-06-04 10:15:00,90.245,90.34,90.245,90.295,6005200000.0
2009-06-04 10:30:00,90.295,90.42,90.28,90.355,7330000000.0
2009-06-04 10:45:00,90.355,90.48,90.32,90.475,6421600001.0
2009-06-04 11:00:00,90.495,90.635,90.395,90.635,6100600000.0
2009-06-04 11:15:00,90.63,90.665,90.455,90.555,5879999999.0
2009-06-04 11:30:00,90.56,90.63,90.505,90.52,5896100000.0
2009-06-04 11:45:00,90.52,90.56,90.38,90.385,6553200000.0
2009-06-04 12:00:00,90.385,90.465,90.23,90.27,6295999999.0
2009-06-04 12:15:00,90.27,90.33,90.21,90.28,4887399999.0
2009-06-04 12:30:00,90.29,90.355,90.225,90.285,6507400000.0
2009-06-04 12:45:00,90.285,90.385,90.26,90.355,5051600000.0
2009-06-04 13:00:00,90.35,90.415,90.14,90.15,6280900000.0
2009-06-04 13:15:00,90.145,90.305,90.115,90.22,7061700001.0
2009-06-04 13:30:00,90.22,90.345,90.215,90.295,6659800000.0
2009-06-04 13:45:00,90.305,90.335,89.785,89.935,8129800001.0
2009-06-04 14:00:00,89.935,90.34,89.905,90.1,8191600001.0
2009-06-04 14:15:00,90.1,90.255,90.085,90.15,7135600000.0
2009-06-04 14:30:00,90.155,90.345,90.115,90.31,6435200000.0
2009-06-04 14:45:00,90.31,90.53,90.23,90.49,7365599999.0
2009-06-04 15:00:00,90.48,90.545,90.27,90.28,8854800001.0
2009-06-04 15:15:00,90.285,90.3,89.88,89.925,6543800000.0
2009-06-04 15:30:00,89.93,90.05,89.86,89.89,6098000000.0
2009-06-04 15:45:00,89.885,89.98,89.845,89.92,4898400000.0
2009-06-04 16:00:00,89.925,90.01,89.82,89.87,4949200000.0
2009-06-04 16:15:00,89.87,90.05,89.845,90.01,5081799999.0
2009-06-04 16:30:00,90.01,90.02,89.915,89.99,4824600000.0
2009-06-04 16:45:00,90.0,90.24,89.99,90.145,3890162346.0
2009-06-04 17:00:00,90.145,90.23,90.075,90.19,4280000000.0
2009-06-04 17:15:00,90.185,90.355,90.185,90.275,6303599999.0
2009-06-04 17:30:00,90.275,90.32,90.215,90.295,4500600000.0
2009-06-04 17:45:00,90.29,90.29,90.195,90.23,4073600000.0
2009-06-04 18:00:00,90.225,90.235,90.06,90.075,3397900000.0
2009-06-04 18:15:00,90.075,90.17,90.025,90.145,4118400000.0
2009-06-04 18:30:00,90.145,90.315,90.065,90.275,4009600000.0
2009-06-04 18:45:00,90.275,90.305,90.175,90.235,3605600001.0
2009-06-04 19:00:00,90.25,90.31,90.185,90.305,2253400000.0
2009-06-04 19:15:00,90.31,90.39,90.3,90.35,3559700000.0
2009-06-04 19:30:00,90.35,90.485,90.335,90.365,3942400000.0
2009-06-04 19:45:00,90.365,90.435,90.295,90.375,5186899999.0
2009-06-04 20:00:00,90.375,90.435,90.28,90.28,4784800000.0
2009-06-04 20:15:00,90.285,90.44,90.28,90.365,4339400001.0
2009-06-04 20:30:00,90.365,90.425,90.345,90.4,2842400001.0
2009-06-04 20:45:00,90.4,90.56,90.4,90.555,3473800000.0
2009-06-04 21:00:00,90.545,90.6,90.48,90.595,3520600000.0
2009-06-04 21:15:00,90.59,90.6,90.49,90.51,2200600000.0
2009-06-04 21:30:00,90.51,90.535,90.425,90.49,2182400000.0
2009-06-04 21:45:00,90.49,90.525,90.44,90.48,2880200000.0
2009-06-04 22:00:00,90.485,90.515,90.41,90.425,1701200000.0
2009-06-04 22:15:00,90.44,90.48,90.41,90.47,1113000000.0
2009-06-04 22:30:00,90.47,90.47,90.375,90.385,872754000.0
2009-06-04 22:45:00,90.38,90.39,90.3,90.31,626000000.0
2009-06-04 23:00:00,90.305,90.435,90.27,90.4,582700000.0
2009-06-04 23:15:00,90.4,90.45,90.315,90.365,1209000000.0
2009-06-04 23:30:00,90.36,90.365,90.29,90.345,576000000.0
2009-06-04 23:45:00,90.31,90.435,90.31,90.4,1044500000.0
2009-06-05 00:00:00,90.395,90.395,90.338,90.36,474000000.0
2009-06-05 00:15:00,90.36,90.435,90.335,90.395,1251200000.0
2009-06-05 00:30:00,90.39,90.395,90.305,90.35,840200000.0
2009-06-05 00:45:00,90.335,90.405,90.31,90.35,963400000.0
2009-06-05 01:00:00,90.35,90.41,90.32,90.36,976200000.0
2009-06-05 01:15:00,90.355,90.415,90.33,90.4,1272400000.0
2009-06-05 01:30:00,90.365,90.45,90.36,90.4,2658400000.0
2009-06-05 01:45:00,90.4,90.43,90.295,90.33,2158000000.0
2009-06-05 02:00:00,90.33,90.36,90.275,90.33,3022000000.0
2009-06-05 02:15:00,90.34,90.47,90.305,90.46,3281600000.0
2009-06-05 02:30:00,90.46,90.51,90.375,90.425,4372400000.0
2009-06-05 02:45:00,90.43,90.45,90.39,90.425,5718200000.0
2009-06-05 03:00:00,90.43,90.54,90.395,90.53,5139000000.0
2009-06-05 03:15:00,90.53,90.62,90.515,90.53,3786900000.0
2009-06-05 03:30:00,90.53,90.635,90.475,90.59,4779200000.0
2009-06-05 03:45:00,90.59,90.62,90.555,90.605,2915200000.0
2009-06-05 04:00:00,90.61,90.66,90.575,90.615,4783000002.0
2009-06-05 04:15:00,90.62,90.625,90.57,90.6,3269800001.0
2009-06-05 04:30:00,90.605,90.74,90.595,90.635,5249400001.0
2009-06-05 04:45:00,90.635,90.735,90.605,90.705,5951400001.0
2009-06-05 05:00:00,90.715,90.8,90.645,90.735,6101800000.0
2009-06-05 05:15:00,90.735,90.745,90.685,90.685,5071800000.0
2009-06-05 05:30:00,90.69,90.735,90.635,90.67,3827000001.0
2009-06-05 05:45:00,90.67,90.675,90.575,90.58,3381400000.0
2009-06-05 06:00:00,90.585,90.635,90.55,90.625,6802600000.0
2009-06-05 06:15:00,90.625,90.625,90.54,90.555,6521000000.0
2009-06-05 06:30:00,90.56,90.595,90.54,90.555,5010200000.0
2009-06-05 06:45:00,90.565,90.615,90.555,90.6,6346400000.0
2009-06-05 07:00:00,90.6,90.605,90.545,90.555,4629400000.0
2009-06-05 07:15:00,90.56,90.585,90.515,90.535,5182000000.0
2009-06-05 07:30:00,90.535,90.555,90.435,90.445,6304400000.0
2009-06-05 07:45:00,90.445,90.555,90.435,90.505,5252200000.0
2009-06-05 08:00:00,90.5,90.595,90.49,90.515,3045400000.0
2009-06-05 08:15:00,90.515,90.575,90.42,90.42,4096399999.0
2009-06-05 08:30:00,90.425,90.62,90.425,90.605,5221200000.0
2009-06-05 08:45:00,90.605,90.625,90.435,90.535,5048400000.0
2009-06-05 09:00:00,90.53,90.555,90.44,90.44,4645000000.0
2009-06-05 09:15:00,90.445,90.56,90.43,90.47,4752600000.0
2009-06-05 09:30:00,90.47,90.505,90.405,90.465,5725800001.0
2009-06-05 09:45:00,90.46,90.475,90.315,90.365,4751000001.0
2009-06-05 10:00:00,90.365,90.415,90.345,90.36,5949800000.0
2009-06-05 10:15:00,90.36,90.41,90.325,90.375,5348600000.0
2009-06-05 10:30:00,90.38,90.505,90.325,90.355,4557800001.0
2009-06-05 10:45:00,90.345,90.43,90.305,90.355,4107000000.0
2009-06-05 11:00:00,90.36,90.46,90.305,90.45,3817400000.0
2009-06-05 11:15:00,90.445,90.515,90.415,90.49,3660400000.0
2009-06-05 11:30:00,90.485,90.495,90.345,90.355,3611200000.0
2009-06-05 11:45:00,90.36,90.43,90.295,90.31,3298400001.0
2009-06-05 12:00:00,90.305,90.39,90.29,90.32,5325800000.0
2009-06-05 12:15:00,90.32,90.385,90.285,90.35,5635000000.0
2009-06-05 12:30:00,90.35,90.43,90.315,90.38,5977500002.0
2009-06-05 12:45:00,90.38,90.44,90.325,90.415,4753800000.0
2009-06-05 13:00:00,90.4,90.445,90.33,90.42,4101000001.0
2009-06-05 13:15:00,90.43,90.435,90.36,90.41,3732899999.0
2009-06-05 13:30:00,90.41,90.47,90.38,90.435,3298000000.0
2009-06-05 13:45:00,90.43,90.485,90.325,90.355,4168000000.0
2009-06-05 14:00:00,90.36,90.515,90.31,90.5,5273800000.0
2009-06-05 14:15:00,90.5,90.515,90.35,90.38,7127399999.0
2009-06-05 14:30:00,90.385,91.385,90.385,91.085,6559500000.0
2009-06-05 14:45:00,91.08,91.09,90.645,90.705,7683700001.0
2009-06-05 15:00:00,90.695,90.935,90.565,90.635,8601399996.0
2009-06-05 15:15:00,90.65,90.745,90.28,90.575,7347700000.0
2009-06-05 15:30:00,90.565,90.68,90.445,90.54,6283899999.0
2009-06-05 15:45:00,90.545,90.555,90.175,90.26,6839800000.0
2009-06-05 16:00:00,90.265,90.325,89.805,89.93,5136800000.0
2009-06-05 16:15:00,89.935,90.255,89.905,90.165,4159200000.0
2009-06-05 16:30:00,90.18,90.325,90.07,90.22,3981100000.0
2009-06-05 16:45:00,90.23,90.45,90.225,90.415,5106700000.0
2009-06-05 17:00:00,90.41,90.66,90.355,90.38,3762600000.0
2009-06-05 17:15:00,90.375,90.54,90.275,90.485,4953000000.0
2009-06-05 17:30:00,90.485,90.52,90.275,90.455,4495800000.0
2009-06-05 17:45:00,90.455,90.53,90.31,90.445,3339000000.0
2009-06-05 18:00:00,90.465,90.58,90.405,90.555,1698400000.0
2009-06-05 18:15:00,90.555,90.66,90.505,90.6,2407600000.0
2009-06-05 18:30:00,90.6,90.63,90.56,90.585,1242000000.0
2009-06-05 18:45:00,90.58,90.635,90.53,90.62,1838400000.0
2009-06-05 19:00:00,90.63,90.655,90.31,90.35,1518200000.0
2009-06-05 19:15:00,90.35,90.4,90.275,90.39,1864400000.0
2009-06-05 19:30:00,90.4,90.475,90.32,90.45,2359800000.0
2009-06-05 19:45:00,90.445,90.54,90.385,90.41,2363500000.0
2009-06-05 20:00:00,90.41,90.465,90.27,90.27,3231100000.0
2009-06-05 20:15:00,90.275,90.43,90.26,90.38,2586000000.0
2009-06-05 20:30:00,90.38,90.585,90.36,90.555,3766200000.0
2009-06-05 20:45:00,90.545,90.625,90.515,90.525,3015000000.0
2009-06-05 21:00:00,90.535,90.825,90.505,90.825,2872000000.0
2009-06-05 21:15:00,90.83,91.01,90.825,90.96,3160200000.0
2009-06-05 21:30:00,90.97,91.04,90.89,91.015,2297800000.0
2009-06-05 21:45:00,91.015,91.04,90.905,90.975,1638200000.0
2009-06-05 22:00:00,90.975,91.04,90.94,90.94,1359400000.0
2009-06-05 22:15:00,90.93,90.995,90.87,90.93,1179800000.0
2009-06-05 22:30:00,90.925,90.96,90.855,90.88,745600000.0
2009-06-05 22:45:00,90.885,90.885,90.76,90.835,1551400000.0
2009-06-07 23:00:00,90.753,90.791,90.49,90.525,395800000.0
2009-06-07 23:15:00,90.535,90.725,90.51,90.665,402200000.0
2009-06-07 23:30:00,90.67,90.715,90.565,90.67,268800000.0
2009-06-07 23:45:00,90.68,90.695,90.61,90.61,322000000.0
2009-06-08 00:00:00,90.61,90.755,90.58,90.71,1053600000.0
2009-06-08 00:15:00,90.715,90.77,90.59,90.625,1502000000.0
2009-06-08 00:30:00,90.63,90.665,90.595,90.61,752200000.0
2009-06-08 00:45:00,90.62,90.71,90.6,90.705,431800000.0
2009-06-08 01:00:00,90.71,90.75,90.645,90.72,1567800000.0
2009-06-08 01:15:00,90.72,90.745,90.65,90.66,2649400000.0
2009-06-08 01:30:00,90.665,90.805,90.65,90.715,2992200000.0
2009-06-08 01:45:00,90.71,90.94,90.705,90.86,3579000000.0
2009-06-08 02:00:00,90.86,90.92,90.765,90.865,7287200000.0
2009-06-08 02:15:00,90.865,90.94,90.83,90.86,5364400000.0
2009-06-08 02:30:00,90.86,90.875,90.78,90.815,6555000000.0
2009-06-08 02:45:00,90.81,90.86,90.77,90.84,3390600000.0
2009-06-08 03:00:00,90.84,90.865,90.72,90.81,4324600000.0
2009-06-08 03:15:00,90.805,90.84,90.73,90.785,6675200000.0
2009-06-08 03:30:00,90.785,90.815,90.725,90.765,5562200000.0
2009-06-08 03:45:00,90.755,90.795,90.695,90.73,4856200000.0
2009-06-08 04:00:00,90.725,90.735,90.68,90.685,2764800000.0
2009-06-08 04:15:00,90.69,90.72,90.64,90.665,3694600000.0
2009-06-08 04:30:00,90.66,90.79,90.66,90.77,2927400000.0
2009-06-08 04:45:00,90.765,90.775,90.66,90.71,3193600001.0
2009-06-08 05:00:00,90.71,90.795,90.625,90.645,3486400000.0
2009-06-08 05:15:00,90.645,90.7,90.605,90.665,3112000000.0
2009-06-08 05:30:00,90.67,90.765,90.67,90.705,3522000000.0
2009-06-08 05:45:00,90.705,90.72,90.65,90.7,3611200002.0
2009-06-08 06:00:00,90.7,90.715,90.64,90.65,2578800000.0
2009-06-08 06:15:00,90.645,90.66,90.585,90.65,2613400000.0
2009-06-08 06:30:00,90.655,90.685,90.53,90.595,3969600000.0
2009-06-08 06:45:00,90.605,90.66,90.565,90.62,2300600000.0
2009-06-08 07:00:00,90.63,90.685,90.62,90.635,2153400000.0
2009-06-08 07:15:00,90.63,90.645,90.58,90.605,3613400000.0
2009-06-08 07:30:00,90.6,90.7,90.585,90.7,4556200000.0
2009-06-08 07:45:00,90.695,90.74,90.65,90.675,4126800000.0
2009-06-08 08:00:00,90.675,90.715,90.49,90.535,4706800000.0
2009-06-08 08:15:00,90.545,90.595,90.415,90.455,3391600000.0
2009-06-08 08:30:00,90.455,90.545,90.385,90.45,5056799999.0
2009-06-08 08:45:00,90.45,90.55,90.425,90.535,4284300000.0
2009-06-08 09:00:00,90.535,90.555,90.315,90.36,4321800000.0
2009-06-08 09:15:00,90.365,90.395,90.215,90.225,5053000000.0
2009-06-08 09:30:00,90.22,90.355,90.135,90.22,4845000000.0
2009-06-08 09:45:00,90.22,90.265,90.08,90.135,5355200000.0
2009-06-08 10:00:00,90.135,90.135,89.88,89.955,5932300000.0
2009-06-08 10:15:00,89.96,89.97,89.71,89.725,4924000000.0
2009-06-08 10:30:00,89.725,89.795,89.67,89.72,5116800000.0
2009-06-08 10:45:00,89.72,89.83,89.67,89.82,4274400000.0
2009-06-08 11:00:00,89.82,90.025,89.795,89.97,4576400000.0
2009-06-08 11:15:00,89.975,89.98,89.855,89.955,5551600000.0
2009-06-08 11:30:00,89.95,90.005,89.635,89.705,6373200000.0
2009-06-08 11:45:00,89.71,89.75,89.635,89.72,5966000000.0
2009-06-08 12:00:00,89.73,89.88,89.715,89.865,4444200000.0
2009-06-08 12:15:00,89.865,90.04,89.85,89.895,5614400000.0
2009-06-08 12:30:00,89.895,90.08,89.86,90.065,5159500000.0
2009-06-08 12:45:00,90.05,90.075,89.855,89.855,4361200000.0
2009-06-08 13:00:00,89.86,89.93,89.83,89.85,5206700000.0
2009-06-08 13:15:00,89.845,90.0,89.84,89.955,4177400000.0
2009-06-08 13:30:00,89.965,90.01,89.845,89.875,4743400000.0
2009-06-08 13:45:00,89.88,89.975,89.84,89.88,5057600000.0
2009-06-08 14:00:00,89.885,90.055,89.87,89.99,5259999999.0
2009-06-08 14:15:00,90.01,90.065,89.965,90.015,5398600000.0
2009-06-08 14:30:00,90.02,90.02,89.925,89.985,4951400001.0
2009-06-08 14:45:00,89.985,90.015,89.85,89.88,5370400000.0
2009-06-08 15:00:00,89.88,90.085,89.875,90.055,4471200000.0
2009-06-08 15:15:00,90.06,90.18,89.985,90.085,6006200000.0
2009-06-08 15:30:00,90.085,90.12,89.96,89.985,5287799999.0
2009-06-08 15:45:00,89.985,90.01,89.895,89.96,4865800000.0
2009-06-08 16:00:00,89.95,90.055,89.88,89.95,8949600000.0
2009-06-08 16:15:00,89.96,90.115,89.935,90.045,6059200000.0
2009-06-08 16:30:00,90.045,90.27,90.045,90.25,4911000000.0
2009-06-08 16:45:00,90.25,90.26,90.08,90.16,4480600001.0
2009-06-08 17:00:00,90.165,90.255,90.09,90.135,6138600001.0
2009-06-08 17:15:00,90.135,90.225,90.095,90.145,5472600000.0
2009-06-08 17:30:00,90.15,90.17,90.03,90.155,3051800000.0
2009-06-08 17:45:00,90.16,90.185,90.08,90.17,2983800000.0
2009-06-08 18:00:00,90.17,90.225,90.07,90.105,1831000000.0
2009-06-08 18:15:00,90.1,90.24,90.04,90.165,2881599999.0
2009-06-08 18:30:00,90.16,90.165,90.04,90.05,3848200000.0
2009-06-08 18:45:00,90.05,90.085,89.985,90.07,3646100002.0
2009-06-08 19:00:00,90.07,90.125,90.0,90.055,3980000002.0
2009-06-08 19:15:00,90.06,90.235,90.05,90.13,3459600000.0
2009-06-08 19:30:00,90.125,90.18,90.07,90.14,4069000001.0
2009-06-08 19:45:00,90.135,90.165,90.08,90.125,4175600000.0
2009-06-08 20:00:00,90.12,90.215,90.08,90.17,4226200000.0
2009-06-08 20:15:00,90.17,90.215,90.1,90.145,3932200000.0
2009-06-08 20:30:00,90.15,90.225,90.1,90.105,4546900000.0
2009-06-08 20:45:00,90.105,90.22,90.07,90.11,4662700002.0
2009-06-08 21:00:00,90.11,90.18,90.045,90.14,3377400000.0
2009-06-08 21:15:00,90.14,90.26,90.12,90.23,4529800000.0
2009-06-08 21:30:00,90.235,90.385,90.23,90.29,4453900000.0
2009-06-08 21:45:00,90.305,90.315,90.2,90.225,2589000000.0
2009-06-08 22:00:00,90.23,90.31,90.155,90.285,1236000000.0
2009-06-08 22:15:00,90.29,90.3,90.225,90.25,1032200000.0
2009-06-08 22:30:00,90.25,90.265,90.185,90.225,1235200000.0
2009-06-08 22:45:00,90.235,90.26,90.165,90.205,1217800000.0
2009-06-08 23:00:00,90.15,90.26,90.15,90.235,213600000.0
2009-06-08 23:15:00,90.23,90.26,89.98,90.155,1126999999.0
2009-06-08 23:30:00,90.165,90.195,90.16,90.19,367000000.0
2009-06-08 23:45:00,90.19,90.22,90.137,90.18,412000000.0
2009-06-09 00:00:00,90.185,90.275,90.17,90.21,580200000.0
2009-06-09 00:15:00,90.21,90.27,90.175,90.27,964000000.0
2009-06-09 00:30:00,90.27,90.295,90.22,90.25,1203600000.0
2009-06-09 00:45:00,90.26,90.28,90.14,90.205,1539700000.0
2009-06-09 01:00:00,90.23,90.36,90.23,90.325,2194200000.0
2009-06-09 01:15:00,90.325,90.46,90.31,90.37,3911200000.0
2009-06-09 01:30:00,90.37,90.39,90.25,90.28,2233400000.0
2009-06-09 01:45:00,90.285,90.365,90.26,90.365,2513600000.0
2009-06-09 02:00:00,90.355,90.405,90.28,90.305,4680800000.0
2009-06-09 02:15:00,90.305,90.34,90.265,90.315,3276000000.0
2009-06-09 02:30:00,90.315,90.365,90.275,90.29,3895600000.0
2009-06-09 02:45:00,90.285,90.305,90.14,90.185,3974200000.0
2009-06-09 03:00:00,90.19,90.225,90.11,90.12,3763400000.0
2009-06-09 03:15:00,90.13,90.19,90.12,90.175,4012800003.0
2009-06-09 03:30:00,90.18,90.195,90.14,90.155,3018200000.0
2009-06-09 03:45:00,90.155,90.17,90.055,90.065,2927200000.0
2009-06-09 04:00:00,90.065,90.12,90.02,90.035,2012600000.0
2009-06-09 04:15:00,90.035,90.04,89.845,89.845,5138400000.0
2009-06-09 04:30:00,89.845,89.945,89.83,89.935,4502800000.0
2009-06-09 04:45:00,89.945,89.97,89.785,89.835,5025800000.0
2009-06-09 05:00:00,89.83,89.86,89.74,89.75,2401600000.0
2009-06-09 05:15:00,89.75,89.775,89.63,89.645,3877300000.0
2009-06-09 05:30:00,89.655,89.75,89.595,89.615,3551800000.0
2009-06-09 05:45:00,89.625,89.685,89.515,89.595,4909800000.0
2009-06-09 06:00:00,89.605,89.63,89.44,89.49,6827400001.0
2009-06-09 06:15:00,89.49,89.57,89.415,89.565,6005600000.0
2009-06-09 06:30:00,89.565,89.585,89.51,89.585,3272200000.0
2009-06-09 06:45:00,89.585,89.745,89.58,89.67,5060400000.0
2009-06-09 07:00:00,89.675,89.715,89.635,89.715,3587200000.0
2009-06-09 07:15:00,89.725,89.75,89.625,89.73,3870800000.0
2009-06-09 07:30:00,89.735,89.835,89.695,89.82,3323400000.0
2009-06-09 07:45:00,89.825,89.835,89.67,89.725,4926200000.0
2009-06-09 08:00:00,89.745,89.795,89.585,89.725,5734000000.0
2009-06-09 08:15:00,89.735,89.92,89.725,89.84,5745599998.0
2009-06-09 08:30:00,89.84,90.06,89.795,89.965,5095600000.0
2009-06-09 08:45:00,89.965,90.15,89.955,90.045,5282300000.0
2009-06-09 09:00:00,90.045,90.315,90.015,90.3,5415800002.0
2009-06-09 09:15:00,90.295,90.34,90.135,90.15,5120599999.0
2009-06-09 09:30:00,90.15,90.275,90.105,90.115,4649700000.0
2009-06-09 09:45:00,90.115,90.225,90.105,90.185,4986900000.0
2009-06-09 10:00:00,90.185,90.2,90.05,90.085,5618800000.0
2009-06-09 10:15:00,90.08,90.105,90.005,90.04,5717799999.0
2009-06-09 10:30:00,90.04,90.135,90.01,90.035,4935600001.0
2009-06-09 10:45:00,90.035,90.18,90.03,90.175,4941000001.0
2009-06-09 11:00:00,90.175,90.19,90.025,90.075,4616200001.0
2009-06-09 11:15:00,90.075,90.105,89.985,90.01,4284400000.0
2009-06-09 11:30:00,90.01,90.04,89.93,90.03,5546000001.0
2009-06-09 11:45:00,90.03,90.14,90.015,90.125,4883200000.0
2009-06-09 12:00:00,90.125,90.13,89.9,90.045,5586800000.0
2009-06-09 12:15:00,90.045,90.075,89.97,90.03,4931400000.0
2009-06-09 12:30:00,90.03,90.04,89.875,89.94,5285600000.0
2009-06-09 12:45:00,89.94,90.025,89.94,89.99,3002000000.0
2009-06-09 13:00:00,89.995,90.095,89.96,90.08,4911199999.0
2009-06-09 13:15:00,90.08,90.12,89.99,90.065,5152000000.0
2009-06-09 13:30:00,90.06,90.215,90.06,90.2,6779400000.0
2009-06-09 13:45:00,90.2,90.37,90.18,90.33,6048800000.0
2009-06-09 14:00:00,90.33,90.34,90.21,90.22,4926400000.0
2009-06-09 14:15:00,90.215,90.395,90.175,90.325,6199000000.0
2009-06-09 14:30:00,90.325,90.39,90.2,90.21,5886800000.0
2009-06-09 14:45:00,90.205,90.235,90.03,90.155,6959399998.0
2009-06-09 15:00:00,90.155,90.295,90.105,90.255,6399799999.0
2009-06-09 15:15:00,90.25,90.37,90.175,90.18,7268800001.0
2009-06-09 15:30:00,90.165,90.21,90.055,90.115,7900700001.0
2009-06-09 15:45:00,90.115,90.21,90.015,90.025,5585800000.0
2009-06-09 16:00:00,90.02,90.12,89.945,90.065,6625100001.0
2009-06-09 16:15:00,90.065,90.1,89.91,89.995,5598299999.0
2009-06-09 16:30:00,89.995,90.125,89.98,90.085,5219400000.0
2009-06-09 16:45:00,90.075,90.145,89.93,89.97,5291400000.0
2009-06-09 17:00:00,89.97,90.055,89.895,90.0,3523600000.0
2009-06-09 17:15:00,90.005,90.21,89.965,90.15,5261800002.0
2009-06-09 17:30:00,90.19,90.28,90.155,90.24,4547400000.0
2009-06-09 17:45:00,90.235,90.25,90.12,90.17,4656600000.0
2009-06-09 18:00:00,90.17,90.35,90.155,90.26,4786400001.0
2009-06-09 18:15:00,90.255,90.29,90.17,90.235,4598500000.0
2009-06-09 18:30:00,90.235,90.295,90.125,90.22,6644200003.0
2009-06-09 18:45:00,90.225,90.245,90.15,90.23,4152600000.0
2009-06-09 19:00:00,90.235,90.3,90.145,90.27,4855400003.0
2009-06-09 19:15:00,90.27,90.275,90.17,90.225,4605000001.0
2009-06-09 19:30:00,90.225,90.305,90.215,90.275,3007600000.0
2009-06-09 19:45:00,90.275,90.365,90.24,90.315,3872700000.0
2009-06-09 20:00:00,90.315,90.35,90.26,90.315,4005000000.0
2009-06-09 20:15:00,90.315,90.395,90.285,90.295,5667400000.0
2009-06-09 20:30:00,90.29,90.395,90.25,90.33,6809600000.0
2009-06-09 20:45:00,90.33,90.375,90.25,90.35,4150200000.0
2009-06-09 21:00:00,90.35,90.38,90.32,90.375,2482000000.0
2009-06-09 21:15:00,90.38,90.39,90.31,90.355,2419500000.0
2009-06-09 21:30:00,90.35,90.415,90.33,90.365,3268800000.0
2009-06-09 21:45:00,90.36,90.385,90.325,90.355,2621000000.0
2009-06-09 22:00:00,90.355,90.365,90.315,90.33,1386000000.0
2009-06-09 22:15:00,90.325,90.345,90.3,90.32,1241800000.0
2009-06-09 22:30:00,90.315,90.325,90.258,90.285,998400000.0
2009-06-09 22:45:00,90.275,90.315,90.255,90.265,882400002.0
2009-06-09 23:00:00,90.255,90.29,90.21,90.28,192200000.0
2009-06-09 23:15:00,90.28,90.305,90.27,90.305,473000000.0
2009-06-09 23:30:00,90.305,90.33,90.29,90.315,750400000.0
2009-06-09 23:45:00,90.31,90.41,90.29,90.375,914600000.0
2009-06-10 00:00:00,90.37,90.385,90.315,90.335,1128200000.0
2009-06-10 00:15:00,90.34,90.395,90.325,90.355,974800000.0
2009-06-10 00:30:00,90.37,90.37,90.31,90.31,641800000.0
2009-06-10 00:45:00,90.305,90.39,90.275,90.335,1291000000.0
2009-06-10 01:00:00,90.335,90.345,90.295,90.34,1333200000.0
2009-06-10 01:15:00,90.355,90.355,90.29,90.3,1659800000.0
2009-06-10 01:30:00,90.305,90.315,90.265,90.285,1027100000.0
2009-06-10 01:45:00,90.285,90.305,90.245,90.275,3327800000.0
2009-06-10 02:00:00,90.275,90.325,90.21,90.295,4999600000.0
2009-06-10 02:15:00,90.305,90.345,90.2,90.2,4551400000.0
2009-06-10 02:30:00,90.21,90.25,90.15,90.22,5501400000.0
2009-06-10 02:45:00,90.22,90.225,90.085,90.11,5423800000.0
2009-06-10 03:00:00,90.11,90.25,90.11,90.185,4311200000.0
2009-06-10 03:15:00,90.18,90.295,90.18,90.265,5622800000.0
2009-06-10 03:30:00,90.265,90.3,90.165,90.195,4518600000.0
2009-06-10 03:45:00,90.195,90.305,90.19,90.285,4028600000.0
2009-06-10 04:00:00,90.285,90.33,90.235,90.305,2914000000.0
2009-06-10 04:15:00,90.305,90.42,90.305,90.405,4322200000.0
2009-06-10 04:30:00,90.41,90.425,90.365,90.395,3525000000.0
2009-06-10 04:45:00,90.39,90.445,90.385,90.425,2495400000.0
2009-06-10 05:00:00,90.425,90.515,90.385,90.45,2583000000.0
2009-06-10 05:15:00,90.445,90.58,90.445,90.52,2711800000.0
2009-06-10 05:30:00,90.515,90.565,90.49,90.555,2134400000.0
2009-06-10 05:45:00,90.555,90.58,90.54,90.555,2228400000.0
2009-06-10 06:00:00,90.555,90.58,90.445,90.465,3578200000.0
2009-06-10 06:15:00,90.47,90.565,90.46,90.54,2935800000.0
2009-06-10 06:30:00,90.54,90.605,90.51,90.58,2994600000.0
2009-06-10 06:45:00,90.58,90.635,90.555,90.61,4319200000.0
2009-06-10 07:00:00,90.605,90.675,90.55,90.645,3675200000.0
2009-06-10 07:15:00,90.64,90.685,90.585,90.6,4385600000.0
2009-06-10 07:30:00,90.6,90.745,90.575,90.685,4789400000.0
2009-06-10 07:45:00,90.685,90.79,90.67,90.73,5152000000.0
2009-06-10 08:00:00,90.73,90.815,90.64,90.695,5165699999.0
2009-06-10 08:15:00,90.695,90.785,90.65,90.655,4351200000.0
2009-06-10 08:30:00,90.655,90.83,90.645,90.69,4482600000.0
2009-06-10 08:45:00,90.69,90.76,90.605,90.65,5217600000.0
2009-06-10 09:00:00,90.645,90.715,90.57,90.695,4109400000.0
2009-06-10 09:15:00,90.695,90.705,90.605,90.65,5250600000.0
2009-06-10 09:30:00,90.65,90.83,90.615,90.83,4382800000.0
2009-06-10 09:45:00,90.83,90.935,90.79,90.895,4794400000.0
2009-06-10 10:00:00,90.895,90.935,90.84,90.89,3881600000.0
2009-06-10 10:15:00,90.89,90.94,90.785,90.875,3654800000.0
2009-06-10 10:30:00,90.87,90.975,90.76,90.955,4744400000.0
2009-06-10 10:45:00,90.95,91.055,90.89,91.04,5057200000.0
2009-06-10 11:00:00,91.04,91.215,91.03,91.14,5555399998.0
2009-06-10 11:15:00,91.14,91.19,91.02,91.085,5790600000.0
2009-06-10 11:30:00,91.085,91.145,91.04,91.085,6438600000.0
2009-06-10 11:45:00,91.085,91.09,90.875,90.9,6230499998.0
2009-06-10 12:00:00,90.89,91.055,90.875,90.92,6236500000.0
2009-06-10 12:15:00,90.915,90.925,90.79,90.86,5287000000.0
2009-06-10 12:30:00,90.86,90.995,90.845,90.925,4149400000.0
2009-06-10 12:45:00,90.92,91.03,90.91,90.965,5562000000.0
2009-06-10 13:00:00,90.965,91.12,90.96,91.11,5768799999.0
2009-06-10 13:15:00,91.11,91.22,91.075,91.175,6598300000.0
2009-06-10 13:30:00,91.175,91.21,91.075,91.145,5325000000.0
2009-06-10 13:45:00,91.145,91.225,91.11,91.11,5299600000.0
2009-06-10 14:00:00,91.11,91.235,91.02,91.02,6172000000.0
2009-06-10 14:15:00,91.02,91.12,90.98,91.075,5385499999.0
2009-06-10 14:30:00,91.065,91.125,90.935,91.025,6054400000.0
2009-06-10 14:45:00,91.025,91.105,90.925,90.94,5636400000.0
2009-06-10 15:00:00,90.94,91.18,90.92,91.1,5637700000.0
2009-06-10 15:15:00,91.1,91.17,90.985,91.01,6180499997.0
2009-06-10 15:30:00,91.02,91.05,90.83,90.925,6905099998.0
2009-06-10 15:45:00,90.92,90.955,90.795,90.905,6444400000.0
2009-06-10 16:00:00,90.905,91.075,90.73,90.74,4588600000.0
2009-06-10 16:15:00,90.735,90.935,90.71,90.89,5080200000.0
2009-06-10 16:30:00,90.89,90.92,90.745,90.78,4474599999.0
2009-06-10 16:45:00,90.775,90.83,90.69,90.78,5935599997.0
2009-06-10 17:00:00,90.77,90.785,90.605,90.685,6269400001.0
2009-06-10 17:15:00,90.695,90.755,90.65,90.71,4492200000.0
2009-06-10 17:30:00,90.715,90.85,90.695,90.76,4298399998.0
2009-06-10 17:45:00,90.76,90.795,90.69,90.715,3985400000.0
2009-06-10 18:00:00,90.72,90.84,90.715,90.805,2360800000.0
2009-06-10 18:15:00,90.805,90.9,90.79,90.89,4453399999.0
2009-06-10 18:30:00,90.87,90.93,90.8,90.885,3566400000.0
2009-06-10 18:45:00,90.88,90.925,90.8,90.905,4220199997.0
2009-06-10 19:00:00,90.905,90.95,90.755,90.815,6601800000.0
2009-06-10 19:15:00,90.815,90.88,90.75,90.83,4985800002.0
2009-06-10 19:30:00,90.835,90.845,90.725,90.73,4193000002.0
2009-06-10 19:45:00,90.735,90.785,90.675,90.775,3498800000.0
2009-06-10 20:00:00,90.775,90.79,90.585,90.71,3776500001.0
2009-06-10 20:15:00,90.7,90.78,90.65,90.705,4625200000.0
2009-06-10 20:30:00,90.705,90.765,90.67,90.745,4578200004.0
2009-06-10 20:45:00,90.755,90.78,90.675,90.735,5678000001.0
2009-06-10 21:00:00,90.735,90.84,90.735,90.78,4136799999.0
2009-06-10 21:15:00,90.78,90.82,90.72,90.725,3727400000.0
2009-06-10 21:30:00,90.73,90.91,90.725,90.865,4193600000.0
2009-06-10 21:45:00,90.865,90.92,90.815,90.865,3290200000.0
2009-06-10 22:00:00,90.865,90.91,90.865,90.885,859600000.0
2009-06-10 22:15:00,90.88,90.915,90.845,90.875,1533500000.0
2009-06-10 22:30:00,90.87,90.87,90.795,90.805,2875600000.0
2009-06-10 22:45:00,90.81,90.815,90.745,90.805,1469000000.0
2009-06-10 23:00:00,90.81,90.81,90.715,90.75,557900000.0
2009-06-10 23:15:00,90.755,90.835,90.74,90.815,977200000.0
2009-06-10 23:30:00,90.815,90.83,90.76,90.805,994400000.0
2009-06-10 23:45:00,90.805,90.81,90.76,90.8,277000000.0
2009-06-11 00:00:00,90.8,90.815,90.765,90.765,1207200000.0
2009-06-11 00:15:00,90.765,90.785,90.735,90.785,1177400000.0
2009-06-11 00:30:00,90.78,90.805,90.76,90.78,521800000.0
2009-06-11 00:45:00,90.78,90.85,90.76,90.8,1279800000.0
2009-06-11 01:00:00,90.8,90.845,90.78,90.845,1198800000.0
2009-06-11 01:15:00,90.85,90.925,90.823,90.9,1721300000.0
2009-06-11 01:30:00,90.9,90.93,90.85,90.875,1244800000.0
2009-06-11 01:45:00,90.87,90.935,90.87,90.9,1771600000.0
2009-06-11 02:00:00,90.9,90.945,90.845,90.88,3280600000.0
2009-06-11 02:15:00,90.88,90.895,90.76,90.785,3207599998.0
2009-06-11 02:30:00,90.785,90.925,90.725,90.92,3290800000.0
2009-06-11 02:45:00,90.915,91.005,90.91,90.985,3480600000.0
2009-06-11 03:00:00,90.985,91.02,90.915,90.965,3613400004.0
2009-06-11 03:15:00,90.96,91.02,90.855,90.88,4345400000.0
2009-06-11 03:30:00,90.875,91.015,90.835,90.89,4574800000.0
2009-06-11 03:45:00,90.89,90.985,90.85,90.965,2695600000.0
2009-06-11 04:00:00,90.96,90.975,90.9,90.945,1727000000.0
2009-06-11 04:15:00,90.945,90.945,90.81,90.825,1598000000.0
2009-06-11 04:30:00,90.825,90.9,90.805,90.895,2098600000.0
2009-06-11 04:45:00,90.895,90.905,90.785,90.87,1964800000.0
2009-06-11 05:00:00,90.875,90.94,90.85,90.86,2620200000.0
2009-06-11 05:15:00,90.865,90.89,90.82,90.85,1585200000.0
2009-06-11 05:30:00,90.85,90.85,90.775,90.79,1551000000.0
2009-06-11 05:45:00,90.785,90.83,90.755,90.805,3492000000.0
2009-06-11 06:00:00,90.805,90.86,90.785,90.86,2500400001.0
2009-06-11 06:15:00,90.85,90.895,90.795,90.86,2260200000.0
2009-06-11 06:30:00,90.86,90.89,90.79,90.845,4187000000.0
2009-06-11 06:45:00,90.85,90.905,90.81,90.89,2556400000.0
2009-06-11 07:00:00,90.89,90.9,90.83,90.845,2981999999.0
2009-06-11 07:15:00,90.84,90.915,90.805,90.885,2870600000.0
2009-06-11 07:30:00,90.885,90.98,90.845,90.955,2790200000.0
2009-06-11 07:45:00,90.945,90.955,90.84,90.89,3100999999.0
2009-06-11 08:00:00,90.9,91.035,90.885,90.97,3672800000.0
2009-06-11 08:15:00,90.975,91.035,90.875,90.905,3799599999.0
2009-06-11 08:30:00,90.895,90.94,90.765,90.82,4409400000.0
2009-06-11 08:45:00,90.815,90.915,90.715,90.735,4811200000.0
2009-06-11 09:00:00,90.73,90.75,90.445,90.515,5721800001.0
2009-06-11 09:15:00,90.52,90.55,90.395,90.465,5647400000.0
2009-06-11 09:30:00,90.47,90.565,90.385,90.48,4710200000.0
2009-06-11 09:45:00,90.47,90.55,90.325,90.54,5329600000.0
2009-06-11 10:00:00,90.55,90.56,90.45,90.45,4561200000.0
2009-06-11 10:15:00,90.455,90.655,90.445,90.635,4300800000.0
2009-06-11 10:30:00,90.635,90.705,90.515,90.57,5652600000.0
2009-06-11 10:45:00,90.57,90.66,90.55,90.63,4881200000.0
2009-06-11 11:00:00,90.625,90.69,90.565,90.66,4510399999.0
2009-06-11 11:15:00,90.66,90.67,90.555,90.605,3349400000.0
2009-06-11 11:30:00,90.595,90.71,90.56,90.68,4220600000.0
2009-06-11 11:45:00,90.685,90.705,90.585,90.66,4349600000.0
2009-06-11 12:00:00,90.66,90.675,90.58,90.65,5362000000.0
2009-06-11 12:15:00,90.645,90.735,90.595,90.73,4656399999.0
2009-06-11 12:30:00,90.735,90.765,90.66,90.765,3078800000.0
2009-06-11 12:45:00,90.765,90.785,90.68,90.745,3929300000.0
2009-06-11 13:00:00,90.745,90.78,90.69,90.7,4557400000.0
2009-06-11 13:15:00,90.695,90.75,90.675,90.7,4318200000.0
2009-06-11 13:30:00,90.705,90.885,90.705,90.875,3872600000.0
2009-06-11 13:45:00,90.875,90.95,90.8,90.805,4843200001.0
2009-06-11 14:00:00,90.8,90.925,90.77,90.855,5368800000.0
2009-06-11 14:15:00,90.85,90.935,90.795,90.92,4765400000.0
2009-06-11 14:30:00,90.92,91.065,90.815,90.88,7704900001.0
2009-06-11 14:45:00,90.88,90.97,90.805,90.905,5346800000.0
2009-06-11 15:00:00,90.905,91.01,90.795,90.94,5668400000.0
2009-06-11 15:15:00,90.94,91.065,90.905,91.04,4673600000.0
2009-06-11 15:30:00,91.04,91.16,91.015,91.12,5174200000.0
2009-06-11 15:45:00,91.12,91.28,91.12,91.17,4820600000.0
2009-06-11 16:00:00,91.165,91.22,91.065,91.195,5995700000.0
2009-06-11 16:15:00,91.19,91.305,91.115,91.135,4461599999.0
2009-06-11 16:30:00,91.135,91.26,91.13,91.2,4843600000.0
2009-06-11 16:45:00,91.205,91.285,91.135,91.14,4163200000.0
2009-06-11 17:00:00,91.135,91.215,91.05,91.14,5885499999.0
2009-06-11 17:15:00,91.14,91.305,91.06,91.25,4094800000.0
2009-06-11 17:30:00,91.25,91.315,91.2,91.245,5204199999.0
2009-06-11 17:45:00,91.24,91.31,91.2,91.23,5288700000.0
2009-06-11 18:00:00,91.235,91.28,91.195,91.265,3555700000.0
2009-06-11 18:15:00,91.265,91.3,91.21,91.23,3745799999.0
2009-06-11 18:30:00,91.225,91.26,91.165,91.21,3910000000.0
2009-06-11 18:45:00,91.215,91.31,91.18,91.255,5472000001.0
2009-06-11 19:00:00,91.255,91.28,91.065,91.105,7073699999.0
2009-06-11 19:15:00,91.1,91.3,91.085,91.195,7759499999.0
2009-06-11 19:30:00,91.205,91.365,91.2,91.26,7629799998.0
2009-06-11 19:45:00,91.255,91.32,91.205,91.28,6634999999.0
2009-06-11 20:00:00,91.28,91.315,91.235,91.265,5618800000.0
2009-06-11 20:15:00,91.27,91.295,91.175,91.205,4212400000.0
2009-06-11 20:30:00,91.205,91.265,91.125,91.17,4152400000.0
2009-06-11 20:45:00,91.155,91.22,91.12,91.205,3465000000.0
2009-06-11 21:00:00,91.21,91.21,91.09,91.18,2721800000.0
2009-06-11 21:15:00,91.185,91.22,91.125,91.185,2770600000.0
2009-06-11 21:30:00,91.18,91.19,91.12,91.15,3000800000.0
2009-06-11 21:45:00,91.145,91.175,91.105,91.12,2914000001.0
2009-06-11 22:00:00,91.12,91.155,91.085,91.145,2230300000.0
2009-06-11 22:15:00,91.145,91.245,91.13,91.185,2513200000.0
2009-06-11 22:30:00,91.185,91.24,91.16,91.24,1259400000.0
2009-06-11 22:45:00,91.24,91.245,91.155,91.195,1354800000.0
2009-06-11 23:00:00,91.195,91.207,91.02,91.085,726000000.0
2009-06-11 23:15:00,91.095,91.175,91.085,91.145,735000000.0
2009-06-11 23:30:00,91.145,91.17,91.085,91.135,482500000.0
2009-06-11 23:45:00,91.135,91.23,91.135,91.23,483200000.0
2009-06-12 00:00:00,91.225,91.225,91.185,91.21,749600000.0
2009-06-12 00:15:00,91.215,91.285,91.18,91.235,932800000.0
2009-06-12 00:30:00,91.235,91.26,91.175,91.19,881200000.0
2009-06-12 00:45:00,91.195,91.26,91.185,91.215,766600000.0
2009-06-12 01:00:00,91.215,91.235,91.135,91.19,1921600000.0
2009-06-12 01:15:00,91.19,91.19,91.145,91.15,1629800000.0
2009-06-12 01:30:00,91.155,91.22,91.15,91.2,1450800000.0
2009-06-12 01:45:00,91.2,91.265,91.16,91.24,2186800000.0
2009-06-12 02:00:00,91.24,91.29,91.188,91.25,2609600000.0
2009-06-12 02:15:00,91.25,91.34,91.22,91.255,5389400000.0
2009-06-12 02:30:00,91.255,91.29,91.155,91.255,3894000000.0
2009-06-12 02:45:00,91.26,91.335,91.24,91.25,4785600000.0
2009-06-12 03:00:00,91.25,91.38,91.235,91.375,4718200000.0
2009-06-12 03:15:00,91.375,91.4,91.295,91.365,3734800000.0
2009-06-12 03:30:00,91.37,91.37,91.26,91.265,2761600000.0
2009-06-12 03:45:00,91.27,91.3,91.22,91.28,2956000000.0
2009-06-12 04:00:00,91.275,91.405,91.265,91.3,4602800000.0
2009-06-12 04:15:00,91.3,91.345,91.275,91.285,2573600000.0
2009-06-12 04:30:00,91.295,91.3,91.24,91.295,2044800000.0
2009-06-12 04:45:00,91.3,91.35,91.245,91.31,3732800000.0
2009-06-12 05:00:00,91.31,91.335,91.27,91.29,1388800000.0
2009-06-12 05:15:00,91.285,91.305,91.225,91.25,3034800000.0
2009-06-12 05:30:00,91.25,91.29,91.215,91.23,3288600000.0
2009-06-12 05:45:00,91.23,91.3,91.2,91.28,2167600000.0
2009-06-12 06:00:00,91.275,91.285,91.145,91.17,4597200000.0
2009-06-12 06:15:00,91.17,91.26,91.16,91.23,2285600000.0
2009-06-12 06:30:00,91.23,91.29,91.18,91.255,2557000000.0
2009-06-12 06:45:00,91.255,91.27,91.215,91.25,1984800000.0
2009-06-12 07:00:00,91.255,91.33,91.25,91.29,3010400000.0
2009-06-12 07:15:00,91.3,91.35,91.285,91.29,3019400000.0
2009-06-12 07:30:00,91.29,91.315,91.21,91.255,2823800000.0
2009-06-12 07:45:00,91.25,91.275,91.195,91.245,3099200000.0
2009-06-12 08:00:00,91.245,91.415,91.235,91.415,3712200000.0
2009-06-12 08:15:00,91.42,91.46,91.36,91.39,4136400000.0
2009-06-12 08:30:00,91.38,91.51,91.375,91.47,4143000000.0
2009-06-12 08:45:00,91.46,91.52,91.325,91.46,5409800000.0
2009-06-12 09:00:00,91.47,91.495,91.27,91.28,4967400001.0
2009-06-12 09:15:00,91.28,91.3,91.16,91.19,4911400000.0
2009-06-12 09:30:00,91.18,91.23,91.13,91.2,4297800000.0
2009-06-12 09:45:00,91.195,91.305,91.14,91.265,3746000000.0
2009-06-12 10:00:00,91.265,91.345,91.225,91.225,5344799999.0
2009-06-12 10:15:00,91.22,91.285,91.21,91.225,3625000001.0
2009-06-12 10:30:00,91.225,91.3,91.17,91.225,4656800000.0
2009-06-12 10:45:00,91.225,91.305,91.195,91.215,5962500000.0
2009-06-12 11:00:00,91.22,91.305,91.185,91.21,6611800002.0
2009-06-12 11:15:00,91.21,91.335,91.155,91.27,4359800000.0
2009-06-12 11:30:00,91.265,91.28,91.205,91.24,5571799999.0
2009-06-12 11:45:00,91.235,91.345,91.185,91.285,5839200000.0
2009-06-12 12:00:00,91.285,91.3,91.21,91.285,4144600000.0
2009-06-12 12:15:00,91.285,91.38,91.235,91.25,5920799999.0
2009-06-12 12:30:00,91.24,91.305,91.2,91.25,6564600000.0
2009-06-12 12:45:00,91.25,91.28,91.215,91.245,5656400000.0
2009-06-12 13:00:00,91.245,91.265,91.195,91.205,4799999999.0
2009-06-12 13:15:00,91.2,91.215,91.07,91.08,6507400000.0
2009-06-12 13:30:00,91.08,91.11,91.02,91.03,5683400000.0
2009-06-12 13:45:00,91.03,91.18,90.965,91.13,6635999998.0
2009-06-12 14:00:00,91.13,91.19,90.99,91.06,6620999998.0
2009-06-12 14:15:00,91.055,91.16,90.905,91.015,5950500000.0
2009-06-12 14:30:00,91.04,91.045,90.79,90.81,6861400000.0
2009-06-12 14:45:00,90.825,90.86,90.675,90.825,7294699999.0
2009-06-12 15:00:00,90.825,90.975,90.81,90.95,5181600000.0
2009-06-12 15:15:00,90.955,90.965,90.755,90.76,5282599999.0
2009-06-12 15:30:00,90.765,90.815,90.595,90.655,6770299998.0
2009-06-12 15:45:00,90.655,90.745,90.62,90.64,6694600001.0
2009-06-12 16:00:00,90.635,90.74,90.55,90.71,5319799999.0
2009-06-12 16:15:00,90.71,90.795,90.695,90.755,6004400000.0
2009-06-12 16:30:00,90.755,90.97,90.71,90.95,6790799999.0
2009-06-12 16:45:00,90.945,91.04,90.86,90.965,4639000000.0
2009-06-12 17:00:00,90.965,91.055,90.965,91.005,6087900000.0
2009-06-12 17:15:00,91.005,91.205,90.975,91.195,5642400001.0
2009-06-12 17:30:00,91.195,91.235,91.125,91.215,5215999999.0
2009-06-12 17:45:00,91.215,91.285,91.17,91.255,5246200002.0
2009-06-12 18:00:00,91.255,91.31,91.215,91.295,3297800000.0
2009-06-12 18:15:00,91.295,91.295,91.22,91.265,4136000000.0
2009-06-12 18:30:00,91.255,91.295,91.175,91.265,3910200002.0
2009-06-12 18:45:00,91.265,91.295,91.22,91.27,4021400000.0
2009-06-12 19:00:00,91.27,91.34,91.255,91.305,2375400000.0
2009-06-12 19:15:00,91.3,91.345,91.285,91.285,2877000000.0
2009-06-12 19:30:00,91.285,91.325,91.26,91.3,5129199997.0
2009-06-12 19:45:00,91.29,91.34,91.23,91.26,3606500000.0
2009-06-12 20:00:00,91.245,91.25,90.945,90.98,5154200002.0
2009-06-12 20:15:00,90.99,91.06,90.88,90.91,5579399999.0
2009-06-12 20:30:00,90.9,91.02,90.875,91.02,4951599999.0
2009-06-12 20:45:00,91.02,91.11,90.945,91.005,4455999999.0
2009-06-12 21:00:00,91.005,91.105,90.995,91.09,2680800000.0
2009-06-12 21:15:00,91.085,91.11,90.98,91.02,2911800000.0
2009-06-12 21:30:00,91.02,91.075,90.985,91.02,5044900000.0
2009-06-12 21:45:00,91.03,91.04,90.97,91.015,2450600000.0
2009-06-12 22:00:00,91.015,91.04,90.975,91.02,1605000000.0
2009-06-12 22:15:00,91.035,91.075,91.015,91.05,2022000000.0
2009-06-12 22:30:00,91.05,91.125,91.02,91.105,1496000000.0
2009-06-12 22:45:00,91.105,91.215,91.095,91.175,1467800000.0
2009-06-14 23:00:00,91.081,91.14,90.837,91.038,4752600000.0
2009-06-14 23:15:00,91.042,91.093,91.017,91.061,3958400001.0
2009-06-14 23:30:00,91.055,91.132,91.027,91.083,4612600002.0
2009-06-14 23:45:00,91.083,91.141,90.974,90.998,2388200000.0
2009-06-15 00:00:00,90.987,91.13,90.962,91.052,3282000000.0
2009-06-15 00:15:00,91.062,91.125,91.045,91.11,3839800000.0
2009-06-15 00:30:00,91.098,91.122,91.005,91.011,3295400000.0
2009-06-15 00:45:00,91.01,91.121,90.964,91.085,3837400000.0
2009-06-15 01:00:00,91.113,91.153,91.082,91.147,4598000000.0
2009-06-15 01:15:00,91.143,91.206,91.119,91.149,4091400000.0
2009-06-15 01:30:00,91.153,91.194,91.095,91.125,3485200000.0
2009-06-15 01:45:00,91.116,91.152,91.009,91.092,4532600000.0
2009-06-15 02:00:00,91.105,91.111,90.91,90.91,426400000.0
2009-06-15 02:15:00,90.893,90.929,90.811,90.828,421000000.0
2009-06-15 02:30:00,90.832,90.861,90.743,90.841,461200000.0
2009-06-15 02:45:00,90.857,90.918,90.794,90.875,364800000.0
2009-06-15 03:00:00,90.883,91.039,90.853,90.932,388200000.0
2009-06-15 03:15:00,90.931,90.949,90.809,90.907,463800000.0
2009-06-15 03:30:00,90.89,90.93,90.818,90.86,437200000.0
2009-06-15 03:45:00,90.855,90.913,90.828,90.9,453399999.0
2009-06-15 04:00:00,90.896,90.926,90.824,90.839,453800000.0
2009-06-15 04:15:00,90.838,90.893,90.815,90.858,413800000.0
2009-06-15 04:30:00,90.848,90.858,90.804,90.813,416200000.0
2009-06-15 04:45:00,90.812,90.872,90.784,90.792,430200000.0
2009-06-15 05:00:00,90.82,90.836,90.786,90.824,1574000000.0
2009-06-15 05:15:00,90.832,90.856,90.793,90.822,1127200001.0
2009-06-15 05:30:00,90.828,90.838,90.737,90.775,1114000000.0
2009-06-15 05:45:00,90.765,90.841,90.765,90.812,979800000.0
2009-06-15 06:00:00,90.826,90.844,90.749,90.829,1237000000.0
2009-06-15 06:15:00,90.836,90.86,90.783,90.846,1643000000.0
2009-06-15 06:30:00,90.858,90.866,90.798,90.811,1244000000.0
2009-06-15 06:45:00,90.818,90.849,90.791,90.833,1459600000.0
2009-06-15 07:00:00,90.844,90.857,90.801,90.854,3669400001.0
2009-06-15 07:15:00,90.834,90.843,90.771,90.787,2258600000.0
2009-06-15 07:30:00,90.781,90.82,90.747,90.8,2793400001.0
2009-06-15 07:45:00,90.796,90.796,90.719,90.759,2335600000.0
2009-06-15 08:00:00,90.763,90.787,90.558,90.648,2217200000.0
2009-06-15 08:15:00,90.644,90.686,90.51,90.547,3101400003.0
2009-06-15 08:30:00,90.54,90.575,90.338,90.377,2871800000.0
2009-06-15 08:45:00,90.387,90.48,90.315,90.343,3446200000.0
2009-06-15 09:00:00,90.335,90.417,90.239,90.283,2569000000.0
2009-06-15 09:15:00,90.283,90.314,90.11,90.158,3482400000.0
2009-06-15 09:30:00,90.162,90.177,90.017,90.074,2875100000.0
2009-06-15 09:45:00,90.095,90.155,90.004,90.109,4814199998.0
2009-06-15 10:00:00,90.113,90.236,90.082,90.186,4766400000.0
2009-06-15 10:15:00,90.193,90.329,90.176,90.211,4077400000.0
2009-06-15 10:30:00,90.21,90.214,90.109,90.173,4722800001.0
2009-06-15 10:45:00,90.14,90.169,90.025,90.074,4481200000.0
2009-06-15 11:00:00,90.07,90.185,90.028,90.05,4289200000.0
2009-06-15 11:15:00,90.043,90.084,89.975,90.025,3945599999.0
2009-06-15 11:30:00,90.028,90.108,89.898,89.945,4734600000.0
2009-06-15 11:45:00,89.95,90.068,89.907,89.995,2893600001.0
2009-06-15 12:00:00,90.019,90.042,89.928,90.017,451800000.0
2009-06-15 12:15:00,90.023,90.049,89.98,90.043,404800000.0
2009-06-15 12:30:00,90.055,90.121,90.021,90.116,529799999.0
2009-06-15 12:45:00,90.106,90.134,90.02,90.079,391000000.0
2009-06-15 13:00:00,90.086,90.095,89.941,90.086,444000000.0
2009-06-15 13:15:00,90.077,90.123,90.014,90.025,466200000.0
2009-06-15 13:30:00,90.047,90.135,90.007,90.023,422400000.0
2009-06-15 13:45:00,90.039,90.114,89.982,90.048,422200000.0
2009-06-15 14:00:00,90.045,90.098,89.967,90.032,405800000.0
2009-06-15 14:15:00,90.013,90.158,90.009,90.14,498600000.0
2009-06-15 14:30:00,90.127,90.127,89.927,90.016,456800000.0
2009-06-15 14:45:00,90.011,90.184,89.975,90.138,436800000.0
2009-06-15 15:00:00,90.145,90.176,89.95,89.993,497400000.0
2009-06-15 15:15:00,90.008,90.076,89.96,90.018,457200001.0
2009-06-15 15:30:00,90.022,90.038,89.77,89.836,475000000.0
2009-06-15 15:45:00,89.828,89.828,89.651,89.755,437200000.0
2009-06-15 16:00:00,89.736,89.821,89.669,89.778,480800000.0
2009-06-15 16:15:00,89.79,89.877,89.689,89.826,450800000.0
2009-06-15 16:30:00,89.815,89.815,89.679,89.749,416400000.0
2009-06-15 16:45:00,89.748,89.908,89.747,89.778,418400001.0
2009-06-15 17:00:00,89.735,89.765,89.504,89.504,390800001.0
2009-06-15 17:15:00,89.517,89.603,89.452,89.561,464800000.0
2009-06-15 17:30:00,89.543,89.623,89.481,89.557,499599999.0
2009-06-15 17:45:00,89.558,89.667,89.508,89.571,520800000.0
2009-06-15 18:00:00,89.556,89.645,89.532,89.567,512600000.0
2009-06-15 18:15:00,89.604,89.629,89.517,89.531,447800000.0
2009-06-15 18:30:00,89.522,89.603,89.513,89.565,454800000.0
2009-06-15 18:45:00,89.558,89.679,89.527,89.671,454600000.0
2009-06-15 19:00:00,89.648,89.679,89.562,89.598,507600000.0
2009-06-15 19:15:00,89.584,89.595,89.5,89.534,419400000.0
2009-06-15 19:30:00,89.525,89.543,89.379,89.433,506800000.0
2009-06-15 19:45:00,89.418,89.454,89.332,89.332,405200001.0
2009-06-15 20:00:00,89.355,89.412,89.313,89.365,440600000.0
2009-06-15 20:15:00,89.347,89.436,89.232,89.436,449800000.0
2009-06-15 20:30:00,89.414,89.424,89.316,89.333,490199999.0
2009-06-15 20:45:00,89.322,89.35,89.258,89.326,471200000.0
2009-06-15 21:00:00,89.326,89.411,89.306,89.367,489400000.0
2009-06-15 21:15:00,89.374,89.456,89.352,89.384,401200000.0
2009-06-15 21:30:00,89.393,89.491,89.352,89.42,402600000.0
2009-06-15 21:45:00,89.413,89.555,89.407,89.53,424800000.0
2009-06-15 22:00:00,89.563,89.61,89.539,89.542,372400000.0
2009-06-15 22:15:00,89.545,89.582,89.523,89.545,437000000.0
2009-06-15 22:30:00,89.558,89.571,89.52,89.548,420800000.0
2009-06-15 22:45:00,89.531,89.597,89.503,89.591,415400000.0
2009-06-15 23:00:00,89.6,89.603,89.522,89.549,404800000.0
2009-06-15 23:15:00,89.543,89.557,89.493,89.503,413000000.0
2009-06-15 23:30:00,89.511,89.552,89.507,89.544,385000000.0
2009-06-15 23:45:00,89.544,89.581,89.501,89.508,441000000.0
2009-06-16 00:00:00,89.512,89.549,89.475,89.49,379800000.0
2009-06-16 00:15:00,89.491,89.503,89.36,89.399,416800000.0
2009-06-16 00:30:00,89.392,89.482,89.375,89.426,348800000.0
2009-06-16 00:45:00,89.409,89.516,89.402,89.487,423800000.0
2009-06-16 01:00:00,89.502,89.534,89.442,89.528,452400000.0
2009-06-16 01:15:00,89.526,89.583,89.445,89.458,405600000.0
2009-06-16 01:30:00,89.436,89.465,89.354,89.369,432000000.0
2009-06-16 01:45:00,89.37,89.377,89.165,89.262,449600000.0
2009-06-16 02:00:00,89.28,89.294,89.199,89.247,417800000.0
2009-06-16 02:15:00,89.246,89.259,89.12,89.127,409800000.0
2009-06-16 02:30:00,89.138,89.21,88.913,88.933,492400001.0
2009-06-16 02:45:00,88.949,89.013,88.899,88.925,513600000.0
2009-06-16 03:00:00,88.882,88.912,88.437,88.49,506400001.0
2009-06-16 03:15:00,88.505,88.615,88.475,88.535,511200000.0
2009-06-16 03:30:00,88.564,88.634,88.46,88.513,530400000.0
2009-06-16 03:45:00,88.52,88.899,88.513,88.833,511200000.0
2009-06-16 04:00:00,88.84,88.884,88.728,88.816,449800000.0
2009-06-16 04:15:00,88.81,88.907,88.734,88.746,511200000.0
2009-06-16 04:30:00,88.753,88.887,88.732,88.768,357400000.0
2009-06-16 04:45:00,88.777,88.871,88.686,88.686,505800000.0
2009-06-16 05:00:00,88.677,88.701,88.57,88.607,1727200000.0
2009-06-16 05:15:00,88.596,88.619,88.518,88.56,1203000000.0
2009-06-16 05:30:00,88.55,88.567,88.436,88.462,1099000000.0
2009-06-16 05:45:00,88.449,88.531,88.394,88.502,978200000.0
2009-06-16 06:00:00,88.51,88.676,88.476,88.505,1274600000.0
2009-06-16 06:15:00,88.51,88.531,88.414,88.506,1699000000.0
2009-06-16 06:30:00,88.5,88.588,88.43,88.562,1339800000.0
2009-06-16 06:45:00,88.564,88.702,88.547,88.64,1497800000.0
2009-06-16 07:00:00,88.629,88.637,88.518,88.566,3594599999.0
2009-06-16 07:15:00,88.56,88.682,88.478,88.564,2251400000.0
2009-06-16 07:30:00,88.571,88.63,88.209,88.27,2817400001.0
2009-06-16 07:45:00,88.275,88.364,88.089,88.279,2323200000.0
2009-06-16 08:00:00,88.278,88.379,88.191,88.276,2377000001.0
2009-06-16 08:15:00,88.279,88.398,88.257,88.366,2952800000.0
2009-06-16 08:30:00,88.364,88.537,88.327,88.378,2831600000.0
2009-06-16 08:45:00,88.385,88.566,88.367,88.507,3480000001.0
2009-06-16 09:00:00,88.497,88.634,88.468,88.601,2388600000.0
2009-06-16 09:15:00,88.609,88.704,88.603,88.652,3575800001.0
2009-06-16 09:30:00,88.628,88.839,88.628,88.814,2865200001.0
2009-06-16 09:45:00,88.831,88.908,88.751,88.765,4842800001.0
2009-06-16 10:00:00,88.785,88.813,88.5,88.58,4673600004.0
2009-06-16 10:15:00,88.586,88.668,88.554,88.65,4132000000.0
2009-06-16 10:30:00,88.662,88.839,88.647,88.76,4932800000.0
2009-06-16 10:45:00,88.756,88.917,88.73,88.907,4660000000.0
2009-06-16 11:00:00,88.921,89.394,88.918,89.286,4221800000.0
2009-06-16 11:15:00,89.281,89.337,89.163,89.168,3999200001.0
2009-06-16 11:30:00,89.167,89.317,89.071,89.287,4904199998.0
2009-06-16 11:45:00,89.294,89.347,89.11,89.13,3158400001.0
2009-06-16 12:00:00,89.145,89.18,89.003,89.014,425800000.0
2009-06-16 12:15:00,89.022,89.093,88.961,89.087,483000000.0
2009-06-16 12:30:00,89.073,89.155,89.055,89.094,432600000.0
2009-06-16 12:45:00,89.09,89.107,88.955,89.031,427200000.0
2009-06-16 13:00:00,89.031,89.367,89.027,89.344,495400002.0
2009-06-16 13:15:00,89.348,89.382,89.23,89.35,461200000.0
2009-06-16 13:30:00,89.35,89.472,89.337,89.455,526400001.0
2009-06-16 13:45:00,89.443,89.516,89.424,89.468,483600000.0
2009-06-16 14:00:00,89.48,89.508,89.352,89.386,433400000.0
2009-06-16 14:15:00,89.385,89.541,89.373,89.459,397400001.0
2009-06-16 14:30:00,89.532,89.701,89.505,89.524,405000000.0
2009-06-16 14:45:00,89.537,89.537,89.426,89.48,556200000.0
2009-06-16 15:00:00,89.475,89.526,89.453,89.508,532400000.0
2009-06-16 15:15:00,89.527,89.53,89.079,89.133,464400000.0
2009-06-16 15:30:00,89.126,89.159,89.016,89.067,500000000.0
2009-06-16 15:45:00,89.066,89.119,88.987,89.023,487000000.0
2009-06-16 16:00:00,89.042,89.115,88.99,89.042,495400000.0
2009-06-16 16:15:00,89.051,89.074,88.92,88.946,440400000.0
2009-06-16 16:30:00,88.921,89.054,88.884,89.054,461800000.0
2009-06-16 16:45:00,89.041,89.084,88.983,89.059,460400000.0
2009-06-16 17:00:00,89.068,89.188,89.063,89.182,499800000.0
2009-06-16 17:15:00,89.179,89.193,88.794,88.859,360000000.0
2009-06-16 17:30:00,88.877,88.93,88.81,88.81,502600000.0
2009-06-16 17:45:00,88.805,88.821,88.636,88.664,446800000.0
2009-06-16 18:00:00,88.652,88.874,88.645,88.861,407200000.0
2009-06-16 18:15:00,88.861,88.871,88.716,88.751,457200000.0
2009-06-16 18:30:00,88.739,88.75,88.59,88.598,515400000.0
2009-06-16 18:45:00,88.583,88.587,88.47,88.574,422600000.0
2009-06-16 19:00:00,88.571,88.641,88.53,88.624,419000000.0
2009-06-16 19:15:00,88.618,88.643,88.464,88.59,463000000.0
2009-06-16 19:30:00,88.558,88.603,88.529,88.592,442000000.0
2009-06-16 19:45:00,88.59,88.61,88.453,88.53,472600000.0
2009-06-16 20:00:00,88.525,88.553,88.449,88.516,436800000.0
2009-06-16 20:15:00,88.506,88.519,88.426,88.444,485000000.0
2009-06-16 20:30:00,88.439,88.586,88.423,88.537,445000000.0
2009-06-16 20:45:00,88.538,88.766,88.529,88.684,412400001.0
2009-06-16 21:00:00,88.666,88.683,88.576,88.619,477800000.0
2009-06-16 21:15:00,88.613,88.752,88.584,88.641,450000000.0
2009-06-16 21:30:00,88.633,88.77,88.628,88.711,448200001.0
2009-06-16 21:45:00,88.72,88.743,88.549,88.549,452200000.0
2009-06-16 22:00:00,88.539,88.573,88.479,88.549,406600000.0
2009-06-16 22:15:00,88.548,88.61,88.522,88.561,448600000.0
2009-06-16 22:30:00,88.551,88.612,88.543,88.592,378600000.0
2009-06-16 22:45:00,88.601,88.601,88.5,88.513,388000001.0
2009-06-16 23:00:00,88.53,88.541,88.481,88.539,419000000.0
2009-06-16 23:15:00,88.518,88.523,88.448,88.457,445400000.0
2009-06-16 23:30:00,88.455,88.516,88.451,88.49,505400001.0
2009-06-16 23:45:00,88.502,88.516,88.454,88.51,412200000.0
2009-06-17 00:00:00,88.52,88.523,88.425,88.46,396600000.0
2009-06-17 00:15:00,88.465,88.535,88.426,88.535,430400000.0
2009-06-17 00:30:00,88.501,88.579,88.489,88.533,446600000.0
2009-06-17 00:45:00,88.542,88.609,88.508,88.583,372800000.0
2009-06-17 01:00:00,88.561,88.604,88.394,88.405,408800000.0
2009-06-17 01:15:00,88.402,88.415,88.206,88.281,517800000.0
2009-06-17 01:30:00,88.296,88.308,88.133,88.183,500600000.0
2009-06-17 01:45:00,88.189,88.249,88.017,88.047,475000000.0
2009-06-17 02:00:00,88.044,88.511,88.038,88.493,457400000.0
2009-06-17 02:15:00,88.483,88.526,88.393,88.489,453200001.0
2009-06-17 02:30:00,88.513,88.758,88.511,88.629,466800001.0
2009-06-17 02:45:00,88.625,88.685,88.537,88.548,442600000.0
2009-06-17 03:00:00,88.54,88.543,88.386,88.441,434400000.0
2009-06-17 03:15:00,88.432,88.491,88.371,88.424,440400000.0
2009-06-17 03:30:00,88.42,88.503,88.405,88.467,466200000.0
2009-06-17 03:45:00,88.457,88.635,88.409,88.6,424800000.0
2009-06-17 04:00:00,88.591,88.711,88.498,88.502,412400000.0
2009-06-17 04:15:00,88.506,88.675,88.502,88.648,470600000.0
2009-06-17 04:30:00,88.632,88.655,88.574,88.607,423200000.0
2009-06-17 04:45:00,88.586,88.64,88.57,88.593,387000000.0
2009-06-17 05:00:00,88.586,88.622,88.528,88.536,1534000000.0
2009-06-17 05:15:00,88.556,88.614,88.534,88.575,1155000000.0
2009-06-17 05:30:00,88.575,88.749,88.52,88.737,1055600000.0
2009-06-17 05:45:00,88.73,88.99,88.722,88.903,1039000000.0
2009-06-17 06:00:00,88.901,89.03,88.887,88.992,1268000000.0
2009-06-17 06:15:00,89.004,89.025,88.883,88.936,1781000000.0
2009-06-17 06:30:00,88.948,88.986,88.869,88.902,1293000000.0
2009-06-17 06:45:00,88.898,88.958,88.879,88.889,1542600000.0
2009-06-17 07:00:00,88.892,88.949,88.732,88.944,3537200000.0
2009-06-17 07:15:00,88.95,88.99,88.825,88.977,2226000000.0
2009-06-17 07:30:00,88.988,89.038,88.936,89.015,2667399999.0
2009-06-17 07:45:00,89.01,89.027,88.887,88.905,2451800001.0
2009-06-17 08:00:00,88.897,89.104,88.862,89.071,2205200000.0
2009-06-17 08:15:00,89.061,89.232,89.045,89.222,3037000000.0
2009-06-17 08:30:00,89.231,89.245,89.08,89.115,2933800001.0
2009-06-17 08:45:00,89.127,89.222,89.025,89.13,3425400000.0
2009-06-17 09:00:00,89.115,89.173,88.94,88.96,2587000002.0
2009-06-17 09:15:00,88.962,88.982,88.74,88.836,3415999999.0
2009-06-17 09:30:00,88.838,88.905,88.737,88.835,2962000000.0
2009-06-17 09:45:00,88.845,88.972,88.774,88.803,5119200001.0
2009-06-17 10:00:00,88.788,88.797,88.501,88.619,4656400000.0
2009-06-17 10:15:00,88.618,88.651,88.473,88.502,4209000001.0
2009-06-17 10:30:00,88.526,88.634,88.44,88.48,4774200002.0
2009-06-17 10:45:00,88.483,88.535,88.434,88.473,4554000001.0
2009-06-17 11:00:00,88.467,88.495,88.294,88.343,4118199999.0
2009-06-17 11:15:00,88.363,88.423,88.263,88.352,3930600000.0
2009-06-17 11:30:00,88.351,88.399,88.238,88.347,4820400000.0
2009-06-17 11:45:00,88.339,88.483,88.312,88.468,3007200001.0
2009-06-17 12:00:00,88.457,88.462,88.348,88.396,461600000.0
2009-06-17 12:15:00,88.398,88.562,88.398,88.512,441200000.0
2009-06-17 12:30:00,88.523,88.543,88.417,88.522,427400000.0
2009-06-17 12:45:00,88.54,88.571,88.345,88.345,432400000.0
2009-06-17 13:00:00,88.345,88.473,88.305,88.473,392400000.0
2009-06-17 13:15:00,88.484,88.579,88.428,88.548,446600000.0
2009-06-17 13:30:00,88.527,88.575,88.404,88.421,492799999.0
2009-06-17 13:45:00,88.409,88.462,88.095,88.138,498400000.0
2009-06-17 14:00:00,88.167,88.28,88.15,88.257,491200000.0
2009-06-17 14:15:00,88.256,88.368,88.237,88.324,452399999.0
2009-06-17 14:30:00,88.337,88.413,88.177,88.332,456600000.0
2009-06-17 14:45:00,88.341,88.44,88.269,88.349,419200000.0
2009-06-17 15:00:00,88.339,88.368,88.05,88.172,459800000.0
2009-06-17 15:15:00,88.14,88.224,87.994,88.222,414400000.0
2009-06-17 15:30:00,88.213,88.343,88.137,88.143,440600000.0
2009-06-17 15:45:00,88.141,88.265,88.111,88.175,412400000.0
2009-06-17 16:00:00,88.156,88.345,88.105,88.327,465200000.0
2009-06-17 16:15:00,88.326,88.351,88.241,88.306,420600000.0
2009-06-17 16:30:00,88.32,88.352,88.129,88.129,519400000.0
2009-06-17 16:45:00,88.131,88.136,88.007,88.05,450000000.0
2009-06-17 17:00:00,88.063,88.269,87.982,87.99,431200000.0
2009-06-17 17:15:00,87.995,88.101,87.921,88.005,457000000.0
2009-06-17 17:30:00,87.962,88.035,87.918,88.01,459600000.0
2009-06-17 17:45:00,88.012,88.067,87.915,87.954,474600000.0
2009-06-17 18:00:00,87.982,88.156,87.939,88.058,458200000.0
2009-06-17 18:15:00,88.054,88.274,88.044,88.162,476800000.0
2009-06-17 18:30:00,88.14,88.152,88.032,88.114,452000000.0
2009-06-17 18:45:00,88.089,88.135,87.972,88.097,496900000.0
2009-06-17 19:00:00,88.107,88.132,87.998,88.123,430400001.0
2009-06-17 19:15:00,88.118,88.185,88.046,88.183,425199999.0
2009-06-17 19:30:00,88.176,88.426,88.174,88.412,487800000.0
2009-06-17 19:45:00,88.433,88.459,88.346,88.433,457400000.0
2009-06-17 20:00:00,88.425,88.553,88.422,88.553,430800000.0
2009-06-17 20:15:00,88.552,88.79,88.548,88.79,448600000.0
2009-06-17 20:30:00,88.791,88.826,88.617,88.617,431400000.0
2009-06-17 20:45:00,88.623,88.747,88.617,88.702,480400000.0
2009-06-17 21:00:00,88.705,88.731,88.659,88.679,433200000.0
2009-06-17 21:15:00,88.666,88.695,88.555,88.599,438200000.0
2009-06-17 21:30:00,88.593,88.599,88.465,88.527,403800000.0
2009-06-17 21:45:00,88.55,88.576,88.509,88.565,435800001.0
2009-06-17 22:00:00,88.558,88.592,88.485,88.567,457800000.0
2009-06-17 22:15:00,88.567,88.628,88.493,88.61,430000000.0
2009-06-17 22:30:00,88.627,88.65,88.538,88.54,455400000.0
2009-06-17 22:45:00,88.558,88.703,88.553,88.623,422200000.0
2009-06-17 23:00:00,88.61,88.691,88.541,88.664,394000000.0
2009-06-17 23:15:00,88.67,88.769,88.654,88.681,382400000.0
2009-06-17 23:30:00,88.694,88.696,88.547,88.609,405200000.0
2009-06-17 23:45:00,88.589,88.6,88.535,88.573,375600000.0
2009-06-18 00:00:00,88.59,88.64,88.552,88.607,439000000.0
2009-06-18 00:15:00,88.595,88.614,88.553,88.56,415800000.0
2009-06-18 00:30:00,88.557,88.561,88.509,88.522,425800001.0
2009-06-18 00:45:00,88.515,88.625,88.509,88.605,384800000.0
2009-06-18 01:00:00,88.599,88.728,88.58,88.72,501800000.0
2009-06-18 01:15:00,88.727,88.755,88.623,88.685,449600000.0
2009-06-18 01:30:00,88.693,88.819,88.689,88.812,452400000.0
2009-06-18 01:45:00,88.792,88.993,88.767,88.972,452800000.0
2009-06-18 02:00:00,88.958,88.958,88.541,88.571,384400000.0
2009-06-18 02:15:00,88.58,88.762,88.575,88.634,440000000.0
2009-06-18 02:30:00,88.644,88.7,88.58,88.684,518800000.0
2009-06-18 02:45:00,88.68,88.683,88.543,88.584,426400000.0
2009-06-18 03:00:00,88.565,88.836,88.557,88.799,463400000.0
2009-06-18 03:15:00,88.812,88.822,88.536,88.592,445600000.0
2009-06-18 03:30:00,88.57,88.626,88.46,88.591,406200000.0
2009-06-18 03:45:00,88.573,88.573,88.486,88.544,424600000.0
2009-06-18 04:00:00,88.553,88.6,88.513,88.568,447000000.0
2009-06-18 04:15:00,88.563,88.645,88.561,88.619,450400000.0
2009-06-18 04:30:00,88.631,88.685,88.609,88.679,399000000.0
2009-06-18 04:45:00,88.695,88.72,88.666,88.69,448000000.0
2009-06-18 05:00:00,88.683,88.85,88.676,88.731,1602400000.0
2009-06-18 05:15:00,88.723,88.739,88.595,88.606,1184400000.0
2009-06-18 05:30:00,88.599,88.661,88.567,88.6,1227400000.0
2009-06-18 05:45:00,88.59,88.686,88.559,88.663,967600000.0
2009-06-18 06:00:00,88.691,88.718,88.579,88.608,1350000000.0
2009-06-18 06:15:00,88.605,88.622,88.481,88.526,1793300000.0
2009-06-18 06:30:00,88.537,88.561,88.492,88.528,1221000000.0
2009-06-18 06:45:00,88.53,88.563,88.413,88.427,1431800000.0
2009-06-18 07:00:00,88.431,88.5,88.365,88.424,3589800001.0
2009-06-18 07:15:00,88.425,88.517,88.406,88.443,2381400001.0
2009-06-18 07:30:00,88.438,88.629,88.431,88.605,2754800000.0
2009-06-18 07:45:00,88.605,88.627,88.504,88.59,2458800001.0
2009-06-18 08:00:00,88.591,88.662,88.522,88.583,2213600001.0
2009-06-18 08:15:00,88.585,88.732,88.557,88.71,2957000000.0
2009-06-18 08:30:00,88.697,88.739,88.606,88.735,2879400001.0
2009-06-18 08:45:00,88.743,88.916,88.717,88.859,3471400001.0
2009-06-18 09:00:00,88.854,89.001,88.814,88.98,2445800001.0
2009-06-18 09:15:00,88.972,89.112,88.91,88.942,3381200003.0
2009-06-18 09:30:00,88.942,88.955,88.588,88.626,3007600000.0
2009-06-18 09:45:00,88.637,88.715,88.588,88.695,5097000001.0
2009-06-18 10:00:00,88.695,88.884,88.644,88.684,4903200001.0
2009-06-18 10:15:00,88.686,88.852,88.646,88.791,4074000000.0
2009-06-18 10:30:00,88.79,88.824,88.655,88.789,4711000001.0
2009-06-18 10:45:00,88.795,88.813,88.5,88.572,4553000001.0
2009-06-18 11:00:00,88.568,88.752,88.516,88.751,4118000000.0
2009-06-18 11:15:00,88.747,88.811,88.639,88.758,3903600000.0
2009-06-18 11:30:00,88.744,88.792,88.666,88.748,4842400000.0
2009-06-18 11:45:00,88.734,88.853,88.684,88.851,3071200001.0
2009-06-18 12:00:00,88.881,88.989,88.854,88.915,485200000.0
2009-06-18 12:15:00,88.94,88.967,88.784,88.824,457400000.0
2009-06-18 12:30:00,88.811,88.885,88.792,88.807,525400000.0
2009-06-18 12:45:00,88.82,88.822,88.724,88.775,501600000.0
2009-06-18 13:00:00,88.765,88.884,88.739,88.837,473000000.0
2009-06-18 13:15:00,88.845,88.978,88.842,88.964,433400000.0
2009-06-18 13:30:00,88.941,89.041,88.927,88.962,433999999.0
2009-06-18 13:45:00,88.94,88.955,88.835,88.862,410600000.0
2009-06-18 14:00:00,88.87,89.011,88.866,88.934,462200000.0
2009-06-18 14:15:00,88.931,88.966,88.899,88.922,390800000.0
2009-06-18 14:30:00,88.979,89.3,88.648,88.682,460400000.0
2009-06-18 14:45:00,88.663,88.709,88.461,88.556,409400000.0
2009-06-18 15:00:00,88.549,88.7,88.494,88.693,426000000.0
2009-06-18 15:15:00,88.685,88.739,88.638,88.727,486800000.0
2009-06-18 15:30:00,88.7,88.723,88.491,88.572,470600000.0
2009-06-18 15:45:00,88.581,88.771,88.469,88.771,428600000.0
2009-06-18 16:00:00,88.727,89.021,88.727,88.945,504000000.0
2009-06-18 16:15:00,88.957,89.094,88.835,88.878,503200000.0
2009-06-18 16:30:00,88.867,88.948,88.835,88.903,470400000.0
2009-06-18 16:45:00,88.88,89.027,88.88,88.989,445200000.0
2009-06-18 17:00:00,88.975,89.014,88.941,88.967,441600000.0
2009-06-18 17:15:00,88.989,89.122,88.988,89.059,511400000.0
2009-06-18 17:30:00,89.038,89.058,88.954,89.023,433000000.0
2009-06-18 17:45:00,89.04,89.049,88.859,88.948,440199999.0
2009-06-18 18:00:00,88.969,88.982,88.879,88.935,453200000.0
2009-06-18 18:15:00,88.948,88.994,88.883,88.974,414600000.0
2009-06-18 18:30:00,88.961,88.993,88.867,88.874,460200000.0
2009-06-18 18:45:00,88.865,88.935,88.806,88.931,396800000.0
2009-06-18 19:00:00,88.945,89.061,88.899,89.031,430600000.0
2009-06-18 19:15:00,89.066,89.151,89.006,89.055,432800000.0
2009-06-18 19:30:00,89.06,89.085,88.881,88.9,466800000.0
2009-06-18 19:45:00,88.885,88.937,88.86,88.875,379600000.0
2009-06-18 20:00:00,88.869,88.874,88.656,88.715,432200001.0
2009-06-18 20:15:00,88.695,88.768,88.656,88.764,446800000.0
2009-06-18 20:30:00,88.771,88.832,88.652,88.783,453600000.0
2009-06-18 20:45:00,88.785,88.943,88.769,88.943,395200000.0
2009-06-18 21:00:00,88.948,88.956,88.804,88.891,395800000.0
2009-06-18 21:15:00,88.898,88.955,88.863,88.867,416000000.0
2009-06-18 21:30:00,88.848,88.883,88.786,88.875,419600000.0
2009-06-18 21:45:00,88.867,88.875,88.779,88.869,435600000.0
2009-06-18 22:00:00,88.861,88.88,88.748,88.757,400400000.0
2009-06-18 22:15:00,88.757,88.795,88.74,88.76,429400000.0
2009-06-18 22:30:00,88.773,88.781,88.723,88.766,421000000.0
2009-06-18 22:45:00,88.783,88.868,88.763,88.8,386600000.0
2009-06-18 23:00:00,88.811,88.888,88.783,88.865,424000000.0
2009-06-18 23:15:00,88.873,88.934,88.87,88.894,353800000.0
2009-06-18 23:30:00,88.888,88.925,88.853,88.862,361200000.0
2009-06-18 23:45:00,88.875,88.93,88.842,88.911,414000000.0
2009-06-19 00:00:00,88.911,88.965,88.878,88.933,468000000.0
2009-06-19 00:15:00,88.922,88.945,88.862,88.873,357400000.0
2009-06-19 00:30:00,88.868,88.9,88.835,88.863,372200000.0
2009-06-19 00:45:00,88.862,88.949,88.851,88.918,359000000.0
2009-06-19 01:00:00,88.929,88.961,88.907,88.935,466800000.0
2009-06-19 01:15:00,88.932,88.958,88.891,88.902,383000000.0
2009-06-19 01:30:00,88.906,88.949,88.838,88.88,420000001.0
2009-06-19 01:45:00,88.88,88.988,88.869,88.98,394800000.0
2009-06-19 02:00:00,88.977,88.996,88.811,88.833,472600000.0
2009-06-19 02:15:00,88.849,88.972,88.803,88.945,426800000.0
2009-06-19 02:30:00,88.949,89.027,88.928,88.977,430200000.0
2009-06-19 02:45:00,88.972,89.01,88.905,88.974,430200000.0
2009-06-19 03:00:00,88.968,89.008,88.907,88.975,418000000.0
2009-06-19 03:15:00,88.986,89.03,88.926,88.975,465200000.0
2009-06-19 03:30:00,88.975,89.002,88.959,88.996,501000000.0
2009-06-19 03:45:00,89.003,89.019,88.906,88.912,553400000.0
2009-06-19 04:00:00,88.911,88.997,88.893,88.974,428800000.0
2009-06-19 04:15:00,88.965,88.97,88.779,88.822,443200000.0
2009-06-19 04:30:00,88.81,88.923,88.801,88.891,425400000.0
2009-06-19 04:45:00,88.875,88.975,88.86,88.927,441600000.0
2009-06-19 05:00:00,88.932,89.009,88.921,88.997,1579600002.0
2009-06-19 05:15:00,88.994,88.994,88.886,88.92,1151400001.0
2009-06-19 05:30:00,88.922,89.016,88.916,89.016,1102200000.0
2009-06-19 05:45:00,89.012,89.053,88.953,88.986,902800000.0
2009-06-19 06:00:00,88.978,89.057,88.978,88.993,1227600000.0
2009-06-19 06:15:00,89.007,89.007,88.942,88.979,1758400000.0
2009-06-19 06:30:00,88.992,89.089,88.969,89.075,1314800001.0
2009-06-19 06:45:00,89.065,89.092,88.977,89.022,1417200000.0
2009-06-19 07:00:00,89.005,89.072,88.888,89.049,3587099999.0
2009-06-19 07:15:00,89.048,89.179,89.043,89.121,2298800000.0
2009-06-19 07:30:00,89.137,89.191,89.084,89.168,2912200000.0
2009-06-19 07:45:00,89.17,89.225,89.087,89.122,2411200001.0
2009-06-19 08:00:00,89.103,89.267,89.069,89.253,2253800000.0
2009-06-19 08:15:00,89.246,89.257,89.119,89.195,3004600000.0
2009-06-19 08:30:00,89.202,89.276,89.1,89.126,2735200002.0
2009-06-19 08:45:00,89.118,89.21,89.091,89.2,3431400000.0
2009-06-19 09:00:00,89.198,89.234,89.1,89.162,2351400001.0
2009-06-19 09:15:00,89.157,89.161,89.063,89.114,3316300001.0
2009-06-19 09:30:00,89.104,89.259,89.094,89.209,2976800000.0
2009-06-19 09:45:00,89.207,89.218,89.121,89.174,4791400000.0
2009-06-19 10:00:00,89.174,89.177,89.043,89.097,4852899998.0
2009-06-19 10:15:00,89.106,89.209,89.089,89.184,4053600001.0
2009-06-19 10:30:00,89.204,89.23,89.09,89.138,4815600001.0
2009-06-19 10:45:00,89.125,89.227,89.073,89.166,4794200003.0
2009-06-19 11:00:00,89.165,89.264,89.156,89.252,4099600001.0
2009-06-19 11:15:00,89.25,89.339,89.217,89.315,3943200000.0
2009-06-19 11:30:00,89.312,89.363,89.269,89.289,4587200001.0
2009-06-19 11:45:00,89.293,89.32,89.221,89.233,3147800000.0
2009-06-19 12:00:00,89.218,89.366,89.129,89.341,437200000.0
2009-06-19 12:15:00,89.335,89.35,89.223,89.261,479400000.0
2009-06-19 12:30:00,89.265,89.424,89.248,89.392,433600000.0
2009-06-19 12:45:00,89.4,89.42,89.271,89.31,486600001.0
2009-06-19 13:00:00,89.318,89.361,89.275,89.313,442600000.0
2009-06-19 13:15:00,89.327,89.399,89.277,89.281,461600000.0
2009-06-19 13:30:00,89.29,89.302,89.235,89.282,485200000.0
2009-06-19 13:45:00,89.27,89.325,89.221,89.266,474600000.0
2009-06-19 14:00:00,89.264,89.368,89.228,89.265,534200000.0
2009-06-19 14:15:00,89.254,89.289,89.16,89.26,452000000.0
2009-06-19 14:30:00,89.26,89.279,89.186,89.217,496600000.0
2009-06-19 14:45:00,89.24,89.24,89.087,89.092,464200000.0
2009-06-19 15:00:00,89.107,89.285,89.083,89.102,455000000.0
2009-06-19 15:15:00,89.122,89.237,89.111,89.166,480400001.0
2009-06-19 15:30:00,89.171,89.29,89.14,89.264,441400000.0
2009-06-19 15:45:00,89.273,89.273,89.197,89.21,498200000.0
2009-06-19 16:00:00,89.217,89.274,89.065,89.075,2575400000.0
2009-06-19 16:15:00,89.075,89.16,89.055,89.085,4294000001.0
2009-06-19 16:30:00,89.085,89.175,89.08,89.16,4044599999.0
2009-06-19 16:45:00,89.165,89.21,89.115,89.185,3930600001.0
2009-06-19 17:00:00,89.18,89.235,89.04,89.04,5281600003.0
2009-06-19 17:15:00,89.045,89.055,88.89,88.905,5084400000.0
2009-06-19 17:30:00,88.9,89.105,88.87,89.07,4056600000.0
2009-06-19 17:45:00,89.07,89.275,89.07,89.24,4001599999.0
2009-06-19 18:00:00,89.24,89.255,89.04,89.085,5376800002.0
2009-06-19 18:15:00,89.085,89.145,89.0,89.025,2859200000.0
2009-06-19 18:30:00,89.035,89.08,88.91,89.065,3217600003.0
2009-06-19 18:45:00,89.065,89.125,89.01,89.06,2282000001.0
2009-06-19 19:00:00,89.06,89.145,89.045,89.125,3534800001.0
2009-06-19 19:15:00,89.125,89.135,89.055,89.105,3023900000.0
2009-06-19 19:30:00,89.11,89.2,89.105,89.115,3123200000.0
2009-06-19 19:45:00,89.12,89.145,89.09,89.11,2177000000.0
2009-06-19 20:00:00,89.11,89.16,89.065,89.105,2235800000.0
2009-06-19 20:15:00,89.105,89.115,88.98,89.015,2766400000.0
2009-06-19 20:30:00,89.02,89.145,89.01,89.11,2447200000.0
2009-06-19 20:45:00,89.11,89.155,89.035,89.105,3414000000.0
2009-06-19 21:00:00,89.105,89.105,89.015,89.04,1285000000.0
2009-06-19 21:15:00,89.05,89.12,89.035,89.115,1184000000.0
2009-06-19 21:30:00,89.12,89.145,89.055,89.095,1812800000.0
2009-06-19 21:45:00,89.095,89.095,88.995,88.995,1205000000.0
2009-06-19 22:00:00,88.995,89.065,88.985,89.035,1135200000.0
2009-06-19 22:15:00,89.035,89.115,89.035,89.105,1457600000.0
2009-06-19 22:30:00,89.095,89.105,88.985,89.015,1587200000.0
2009-06-19 22:45:00,89.01,89.105,88.96,89.005,1937600000.0
2009-06-21 23:00:00,88.986,89.075,88.925,89.023,352200004.0
2009-06-21 23:15:00,88.995,89.055,88.905,89.055,60400000.0
2009-06-21 23:30:00,89.045,89.1,88.97,89.075,146800000.0
2009-06-21 23:45:00,89.08,89.095,89.03,89.04,74200000.0
2009-06-22 00:00:00,89.04,89.1,89.04,89.085,452800000.0
2009-06-22 00:15:00,89.085,89.145,89.035,89.035,875400000.0
2009-06-22 00:30:00,89.04,89.04,88.97,89.01,603200000.0
2009-06-22 00:45:00,89.01,89.03,88.875,88.945,1134800000.0
2009-06-22 01:00:00,88.95,88.955,88.845,88.865,1013200000.0
2009-06-22 01:15:00,88.87,88.895,88.74,88.8,1326800000.0
2009-06-22 01:30:00,88.805,88.91,88.735,88.885,1787600000.0
2009-06-22 01:45:00,88.885,88.895,88.825,88.86,1424600000.0
2009-06-22 02:00:00,88.86,88.865,88.68,88.7,1968800000.0
2009-06-22 02:15:00,88.695,88.825,88.695,88.825,1940200000.0
2009-06-22 02:30:00,88.815,88.905,88.76,88.805,1435400000.0
2009-06-22 02:45:00,88.8,88.855,88.73,88.73,2260000000.0
2009-06-22 03:00:00,88.73,88.795,88.65,88.68,2190600000.0
2009-06-22 03:15:00,88.685,88.725,88.55,88.67,3290200000.0
2009-06-22 03:30:00,88.67,88.715,88.435,88.515,2958000000.0
2009-06-22 03:45:00,88.515,88.565,88.43,88.485,2641600000.0
2009-06-22 04:00:00,88.49,88.625,88.475,88.6,2167600000.0
2009-06-22 04:15:00,88.605,88.67,88.525,88.63,2693600000.0
2009-06-22 04:30:00,88.625,88.725,88.57,88.585,2877600000.0
2009-06-22 04:45:00,88.575,88.635,88.555,88.6,2743800000.0
2009-06-22 05:00:00,88.585,88.59,88.53,88.55,1082000000.0
2009-06-22 05:15:00,88.555,88.635,88.505,88.585,1775000000.0
2009-06-22 05:30:00,88.585,88.59,88.525,88.555,1549800000.0
2009-06-22 05:45:00,88.56,88.575,88.455,88.47,1434200000.0
2009-06-22 06:00:00,88.475,88.525,88.4,88.485,1707400000.0
2009-06-22 06:15:00,88.465,88.575,88.43,88.565,1692200000.0
2009-06-22 06:30:00,88.565,88.725,88.555,88.65,2034800000.0
2009-06-22 06:45:00,88.65,88.8,88.635,88.695,2151900000.0
2009-06-22 07:00:00,88.705,88.755,88.665,88.71,1786800000.0
2009-06-22 07:15:00,88.71,88.72,88.655,88.68,1699800000.0
2009-06-22 07:30:00,88.675,88.69,88.575,88.65,1852800000.0
2009-06-22 07:45:00,88.645,88.66,88.51,88.635,3198600000.0
2009-06-22 08:00:00,88.635,88.645,88.42,88.43,4395800000.0
2009-06-22 08:15:00,88.43,88.475,88.34,88.41,4164200000.0
2009-06-22 08:30:00,88.4,88.4,88.245,88.255,4024800000.0
2009-06-22 08:45:00,88.255,88.455,88.255,88.445,3325600000.0
2009-06-22 09:00:00,88.45,88.555,88.395,88.43,4720600000.0
2009-06-22 09:15:00,88.435,88.44,88.335,88.345,4151200001.0
2009-06-22 09:30:00,88.345,88.405,88.27,88.385,4319600000.0
2009-06-22 09:45:00,88.39,88.54,88.355,88.54,4858400000.0
2009-06-22 10:00:00,88.54,88.575,88.31,88.395,5228700000.0
2009-06-22 10:15:00,88.395,88.46,88.345,88.415,3270600000.0
2009-06-22 10:30:00,88.415,88.435,88.245,88.29,4692000000.0
2009-06-22 10:45:00,88.295,88.365,88.23,88.325,3984600000.0
2009-06-22 11:00:00,88.325,88.335,88.21,88.25,5393400000.0
2009-06-22 11:15:00,88.25,88.265,88.145,88.195,6391799999.0
2009-06-22 11:30:00,88.185,88.255,88.155,88.22,6510800001.0
2009-06-22 11:45:00,88.225,88.35,88.225,88.275,4861800000.0
2009-06-22 12:00:00,88.275,88.285,88.13,88.195,4832600000.0
2009-06-22 12:15:00,88.195,88.24,88.12,88.2,3680200000.0
2009-06-22 12:30:00,88.2,88.285,88.195,88.21,3318200001.0
2009-06-22 12:45:00,88.21,88.23,88.115,88.185,3282400000.0
2009-06-22 13:00:00,88.19,88.25,88.145,88.16,5130200000.0
2009-06-22 13:15:00,88.155,88.22,88.13,88.14,4852000000.0
2009-06-22 13:30:00,88.155,88.23,88.14,88.205,4489800000.0
2009-06-22 13:45:00,88.205,88.26,88.135,88.2,3948200000.0
2009-06-22 14:00:00,88.2,88.26,88.185,88.22,2751000000.0
2009-06-22 14:15:00,88.23,88.245,88.095,88.105,3246600000.0
2009-06-22 14:30:00,88.105,88.12,87.975,88.075,3457800000.0
2009-06-22 14:45:00,88.075,88.11,88.015,88.09,3652000000.0
2009-06-22 15:00:00,88.085,88.165,88.03,88.165,3852600000.0
2009-06-22 15:15:00,88.16,88.16,88.055,88.135,3792400000.0
2009-06-22 15:30:00,88.145,88.155,87.965,87.975,4740000000.0
2009-06-22 15:45:00,87.98,88.17,87.96,88.085,6353000002.0
2009-06-22 16:00:00,88.085,88.4,88.055,88.34,6882200001.0
2009-06-22 16:15:00,88.335,88.475,88.23,88.455,4450400000.0
2009-06-22 16:30:00,88.455,88.46,88.325,88.355,5809400000.0
2009-06-22 16:45:00,88.35,88.42,88.255,88.39,3956200000.0
2009-06-22 17:00:00,88.39,88.405,88.29,88.32,4845899999.0
2009-06-22 17:15:00,88.315,88.345,88.245,88.26,3738400000.0
2009-06-22 17:30:00,88.26,88.345,88.16,88.16,3886300000.0
2009-06-22 17:45:00,88.165,88.205,88.105,88.165,4403600000.0
2009-06-22 18:00:00,88.165,88.23,88.155,88.21,2364600000.0
2009-06-22 18:15:00,88.205,88.335,88.185,88.3,3302400000.0
2009-06-22 18:30:00,88.3,88.39,88.235,88.285,4488400000.0
2009-06-22 18:45:00,88.285,88.37,88.24,88.37,3830400000.0
2009-06-22 19:00:00,88.375,88.38,88.295,88.3,4541200000.0
2009-06-22 19:15:00,88.3,88.305,88.145,88.225,2958800000.0
2009-06-22 19:30:00,88.225,88.305,88.205,88.25,4836800000.0
2009-06-22 19:45:00,88.25,88.355,88.23,88.3,4309600000.0
2009-06-22 20:00:00,88.295,88.375,88.27,88.335,2738600000.0
2009-06-22 20:15:00,88.335,88.38,88.305,88.345,2486399999.0
2009-06-22 20:30:00,88.345,88.345,88.275,88.285,2740600001.0
2009-06-22 20:45:00,88.285,88.345,88.25,88.295,3005600001.0
2009-06-22 21:00:00,88.295,88.44,88.29,88.385,3092200000.0
2009-06-22 21:15:00,88.395,88.425,88.34,88.35,2785800000.0
2009-06-22 21:30:00,88.35,88.4,88.315,88.325,2187000000.0
2009-06-22 21:45:00,88.325,88.365,88.275,88.275,3077600000.0
2009-06-22 22:00:00,88.275,88.285,88.18,88.225,2346400000.0
2009-06-22 22:15:00,88.23,88.28,88.19,88.21,1803800000.0
2009-06-22 22:30:00,88.205,88.24,88.2,88.235,1216700000.0
2009-06-22 22:45:00,88.24,88.28,88.195,88.225,1410200000.0
2009-06-22 23:00:00,88.225,88.263,88.155,88.215,360000000.0
2009-06-22 23:15:00,88.215,88.26,88.17,88.26,314000000.0
2009-06-22 23:30:00,88.265,88.33,88.265,88.305,415000000.0
2009-06-22 23:45:00,88.3,88.32,88.235,88.275,894400000.0
2009-06-23 00:00:00,88.275,88.275,88.25,88.275,540800000.0
2009-06-23 00:15:00,88.28,88.295,88.205,88.215,1203400000.0
2009-06-23 00:30:00,88.22,88.25,88.2,88.24,443600000.0
2009-06-23 00:45:00,88.24,88.255,88.185,88.245,901800000.0
2009-06-23 01:00:00,88.25,88.27,88.15,88.18,1800000000.0
2009-06-23 01:15:00,88.175,88.18,87.965,87.995,3532500000.0
2009-06-23 01:30:00,88.0,88.01,87.84,87.885,5569800000.0
2009-06-23 01:45:00,87.88,87.92,87.625,87.77,5410300000.0
2009-06-23 02:00:00,87.765,87.94,87.765,87.885,3835600000.0
2009-06-23 02:15:00,87.885,87.9,87.705,87.78,4076800000.0
2009-06-23 02:30:00,87.78,87.795,87.635,87.725,4348400000.0
2009-06-23 02:45:00,87.735,87.805,87.625,87.635,4966199999.0
2009-06-23 03:00:00,87.64,87.685,87.56,87.65,5199600000.0
2009-06-23 03:15:00,87.65,87.74,87.605,87.7,5132400000.0
2009-06-23 03:30:00,87.705,87.83,87.675,87.815,3752400000.0
2009-06-23 03:45:00,87.815,87.815,87.7,87.765,4028200000.0
2009-06-23 04:00:00,87.76,87.805,87.635,87.67,4267600000.0
2009-06-23 04:15:00,87.675,87.715,87.485,87.525,4604200000.0
2009-06-23 04:30:00,87.525,87.56,87.425,87.485,6523200000.0
2009-06-23 04:45:00,87.485,87.6,87.485,87.56,4530200000.0
2009-06-23 05:00:00,87.555,87.665,87.48,87.66,4113000000.0
2009-06-23 05:15:00,87.66,87.68,87.555,87.62,3814200000.0
2009-06-23 05:30:00,87.625,87.775,87.62,87.705,5798600000.0
2009-06-23 05:45:00,87.71,87.82,87.68,87.705,3842800000.0
2009-06-23 06:00:00,87.71,87.765,87.65,87.66,3064400000.0
2009-06-23 06:15:00,87.66,87.71,87.625,87.675,3021800000.0
2009-06-23 06:30:00,87.675,87.755,87.655,87.73,2507800000.0
2009-06-23 06:45:00,87.73,87.805,87.73,87.735,2667900000.0
2009-06-23 07:00:00,87.73,87.74,87.555,87.61,3220600000.0
2009-06-23 07:15:00,87.61,87.65,87.59,87.63,2470400000.0
2009-06-23 07:30:00,87.63,87.64,87.5,87.555,3096000000.0
2009-06-23 07:45:00,87.555,87.63,87.485,87.495,4002400000.0
2009-06-23 08:00:00,87.49,87.51,87.34,87.45,5473200000.0
2009-06-23 08:15:00,87.45,87.585,87.395,87.565,4563400000.0
2009-06-23 08:30:00,87.565,87.81,87.555,87.655,5875000001.0
2009-06-23 08:45:00,87.655,87.74,87.595,87.715,5625800000.0
2009-06-23 09:00:00,87.71,87.975,87.685,87.855,6311400000.0
2009-06-23 09:15:00,87.855,87.99,87.825,87.91,6268000000.0
2009-06-23 09:30:00,87.91,88.03,87.865,88.01,6552000001.0
2009-06-23 09:45:00,88.005,88.035,87.915,87.99,5757100000.0
2009-06-23 10:00:00,87.99,88.095,87.905,87.93,5826200000.0
2009-06-23 10:15:00,87.93,87.94,87.76,87.775,5405800000.0
2009-06-23 10:30:00,87.775,87.995,87.76,87.995,5269200000.0
2009-06-23 10:45:00,87.995,88.07,87.93,88.06,5698400000.0
2009-06-23 11:00:00,88.055,88.33,88.035,88.265,6354400001.0
2009-06-23 11:15:00,88.265,88.37,88.22,88.355,5748200000.0
2009-06-23 11:30:00,88.345,88.35,88.235,88.255,5774000000.0
2009-06-23 11:45:00,88.25,88.275,88.185,88.23,4706200000.0
2009-06-23 12:00:00,88.235,88.48,88.22,88.425,5196200000.0
2009-06-23 12:15:00,88.42,88.565,88.42,88.515,5449600000.0
2009-06-23 12:30:00,88.515,88.8,88.49,88.73,4770400000.0
2009-06-23 12:45:00,88.73,88.905,88.715,88.795,5718600000.0
2009-06-23 13:00:00,88.795,88.81,88.655,88.705,5093600000.0
2009-06-23 13:15:00,88.705,88.865,88.665,88.765,5380900000.0
2009-06-23 13:30:00,88.76,88.925,88.685,88.83,5244200001.0
2009-06-23 13:45:00,88.83,88.84,88.705,88.745,4886800001.0
2009-06-23 14:00:00,88.745,88.82,88.715,88.805,3485200000.0
2009-06-23 14:15:00,88.805,89.105,88.805,89.02,5977800000.0
2009-06-23 14:30:00,89.02,89.235,88.985,89.16,5890100000.0
2009-06-23 14:45:00,89.165,89.445,89.15,89.245,7066900001.0
2009-06-23 15:00:00,89.245,89.39,89.125,89.13,6859700000.0
2009-06-23 15:15:00,89.125,89.18,89.045,89.085,5714400001.0
2009-06-23 15:30:00,89.085,89.25,89.075,89.12,5166500000.0
2009-06-23 15:45:00,89.115,89.255,89.09,89.24,4166000000.0
2009-06-23 16:00:00,89.245,89.295,88.975,88.975,6533800000.0
2009-06-23 16:15:00,88.975,89.125,88.93,88.95,6610900000.0
2009-06-23 16:30:00,88.945,89.055,88.835,88.845,6612000000.0
2009-06-23 16:45:00,88.845,88.87,88.745,88.83,5142300000.0
2009-06-23 17:00:00,88.83,88.835,88.605,88.65,6984200000.0
2009-06-23 17:15:00,88.65,88.875,88.64,88.805,4372000000.0
2009-06-23 17:30:00,88.805,89.035,88.805,88.965,4872600000.0
2009-06-23 17:45:00,88.965,89.05,88.945,89.005,4169600001.0
2009-06-23 18:00:00,89.005,89.275,89.005,89.18,5248000000.0
2009-06-23 18:15:00,89.175,89.245,89.125,89.135,4296700000.0
2009-06-23 18:30:00,89.14,89.185,89.045,89.115,5480199999.0
2009-06-23 18:45:00,89.105,89.165,89.05,89.1,3048800000.0
2009-06-23 19:00:00,89.1,89.255,89.035,89.205,4731600000.0
2009-06-23 19:15:00,89.205,89.25,89.145,89.15,3399300000.0
2009-06-23 19:30:00,89.155,89.265,89.155,89.245,3643800002.0
2009-06-23 19:45:00,89.245,89.295,89.18,89.185,2987400000.0
2009-06-23 20:00:00,89.185,89.345,89.145,89.335,3787600003.0
2009-06-23 20:15:00,89.345,89.385,89.28,89.285,3154200000.0
2009-06-23 20:30:00,89.285,89.315,89.215,89.225,2746200000.0
2009-06-23 20:45:00,89.22,89.335,89.21,89.275,3883400000.0
2009-06-23 21:00:00,89.27,89.295,89.215,89.255,2273200000.0
2009-06-23 21:15:00,89.255,89.29,89.235,89.265,1999600000.0
2009-06-23 21:30:00,89.265,89.28,89.2,89.26,2266600000.0
2009-06-23 21:45:00,89.26,89.305,89.245,89.255,2031000000.0
2009-06-23 22:00:00,89.265,89.265,89.19,89.225,1224200000.0
2009-06-23 22:15:00,89.22,89.285,89.2,89.25,587400000.0
2009-06-23 22:30:00,89.25,89.28,89.225,89.251,1286600000.0
2009-06-23 22:45:00,89.255,89.27,89.22,89.245,678600000.0
2009-06-23 23:00:00,89.235,89.267,89.165,89.205,299600000.0
2009-06-23 23:15:00,89.205,89.265,89.205,89.215,1316000000.0
2009-06-23 23:30:00,89.215,89.24,89.175,89.21,674500000.0
2009-06-23 23:45:00,89.235,89.26,89.225,89.245,410600000.0
2009-06-24 00:00:00,89.24,89.245,89.19,89.245,144200000.0
2009-06-24 00:15:00,89.245,89.245,89.095,89.145,787100000.0
2009-06-24 00:30:00,89.145,89.145,89.04,89.06,1225000000.0
2009-06-24 00:45:00,89.065,89.135,89.01,89.125,1058200000.0
2009-06-24 01:00:00,89.13,89.2,89.125,89.165,876800000.0
2009-06-24 01:15:00,89.165,89.175,89.07,89.09,1616400000.0
2009-06-24 01:30:00,89.085,89.18,89.075,89.16,1758400000.0
2009-06-24 01:45:00,89.16,89.31,89.16,89.29,2366700000.0
2009-06-24 02:00:00,89.295,89.54,89.265,89.485,4225600000.0
2009-06-24 02:15:00,89.485,89.505,89.385,89.45,3887400000.0
2009-06-24 02:30:00,89.45,89.475,89.39,89.445,4849200000.0
2009-06-24 02:45:00,89.455,89.545,89.385,89.405,3591400000.0
2009-06-24 03:00:00,89.4,89.43,89.305,89.335,3065200000.0
2009-06-24 03:15:00,89.335,89.345,89.215,89.25,2880200000.0
2009-06-24 03:30:00,89.25,89.32,89.195,89.23,2779000000.0
2009-06-24 03:45:00,89.24,89.385,89.225,89.32,2623800000.0
2009-06-24 04:00:00,89.32,89.41,89.3,89.385,2476800000.0
2009-06-24 04:15:00,89.385,89.435,89.34,89.43,2524800000.0
2009-06-24 04:30:00,89.43,89.445,89.365,89.405,3370400000.0
2009-06-24 04:45:00,89.405,89.51,89.405,89.455,3630800000.0
2009-06-24 05:00:00,89.45,89.585,89.445,89.585,4595200000.0
2009-06-24 05:15:00,89.595,89.62,89.495,89.56,2353000000.0
2009-06-24 05:30:00,89.56,89.645,89.53,89.58,2886200001.0
2009-06-24 05:45:00,89.58,89.635,89.56,89.595,4414100000.0
2009-06-24 06:00:00,89.595,89.6,89.54,89.565,1095800000.0
2009-06-24 06:15:00,89.56,89.64,89.505,89.625,2595600000.0
2009-06-24 06:30:00,89.63,89.765,89.615,89.64,3522600000.0
2009-06-24 06:45:00,89.635,89.705,89.635,89.675,2129800000.0
2009-06-24 07:00:00,89.665,89.755,89.655,89.705,2538200000.0
2009-06-24 07:15:00,89.705,89.725,89.685,89.705,2371600000.0
2009-06-24 07:30:00,89.705,89.76,89.54,89.54,3442600000.0
2009-06-24 07:45:00,89.55,89.69,89.505,89.535,5930600000.0
2009-06-24 08:00:00,89.54,89.61,89.4,89.475,3629500000.0
2009-06-24 08:15:00,89.475,89.73,89.4,89.68,2892200000.0
2009-06-24 08:30:00,89.675,89.81,89.655,89.695,4958600000.0
2009-06-24 08:45:00,89.685,89.735,89.58,89.67,4678500000.0
2009-06-24 09:00:00,89.67,89.68,89.41,89.435,4604400000.0
2009-06-24 09:15:00,89.435,89.635,89.43,89.625,4356800002.0
2009-06-24 09:30:00,89.625,89.715,89.425,89.485,4762200002.0
2009-06-24 09:45:00,89.495,89.56,89.435,89.54,4688400001.0
2009-06-24 10:00:00,89.535,89.585,89.435,89.58,5206600001.0
2009-06-24 10:15:00,89.58,89.585,89.465,89.525,5601800000.0
2009-06-24 10:30:00,89.53,89.55,89.35,89.38,6031400000.0
2009-06-24 10:45:00,89.38,89.38,89.195,89.325,6101800002.0
2009-06-24 11:00:00,89.315,89.375,89.195,89.33,4699999999.0
2009-06-24 11:15:00,89.335,89.42,89.105,89.34,4630600000.0
2009-06-24 11:30:00,89.34,89.385,89.25,89.305,5662400002.0
2009-06-24 11:45:00,89.305,89.345,89.25,89.315,5234600002.0
2009-06-24 12:00:00,89.315,89.315,89.105,89.14,4337800000.0
2009-06-24 12:15:00,89.145,89.265,89.13,89.25,3108100000.0
2009-06-24 12:30:00,89.255,89.305,88.875,88.875,3443200001.0
2009-06-24 12:45:00,88.895,88.91,88.61,88.61,7559800000.0
2009-06-24 13:00:00,88.615,88.745,88.55,88.675,5581000000.0
2009-06-24 13:15:00,88.675,88.675,87.64,87.705,6807300000.0
2009-06-24 13:30:00,87.705,88.055,87.455,87.535,5911800000.0
2009-06-24 13:45:00,87.535,88.155,87.515,88.05,4828800000.0
2009-06-24 14:00:00,88.045,88.125,88.0,88.105,5019700000.0
2009-06-24 14:15:00,88.105,88.205,88.07,88.145,5231600004.0
2009-06-24 14:30:00,88.15,88.465,88.15,88.205,6158300001.0
2009-06-24 14:45:00,88.2,88.28,88.17,88.245,5391600000.0
2009-06-24 15:00:00,88.25,88.255,88.115,88.175,4677999999.0
2009-06-24 15:15:00,88.175,88.185,88.095,88.165,5034200000.0
2009-06-24 15:30:00,88.165,88.205,88.095,88.145,4041300000.0
2009-06-24 15:45:00,88.145,88.18,87.98,87.98,4625200000.0
2009-06-24 16:00:00,87.98,88.065,87.92,88.015,4692200000.0
2009-06-24 16:15:00,88.005,88.02,87.9,87.91,4148600000.0
2009-06-24 16:30:00,87.915,88.0,87.895,87.96,3691300000.0
2009-06-24 16:45:00,87.96,88.055,87.93,87.945,4410800004.0
2009-06-24 17:00:00,87.945,87.99,87.87,87.885,3550600000.0
2009-06-24 17:15:00,87.875,87.975,87.81,87.895,2241200000.0
2009-06-24 17:30:00,87.905,88.0,87.845,87.995,3101300000.0
2009-06-24 17:45:00,87.995,87.995,87.885,87.95,3680800000.0
2009-06-24 18:00:00,87.95,88.0,87.72,87.755,3363300000.0
2009-06-24 18:15:00,87.755,87.76,86.935,87.005,4731300012.0
2009-06-24 18:30:00,87.005,87.185,86.825,87.0,3961800000.0
2009-06-24 18:45:00,87.005,87.255,86.98,87.255,3242600000.0
2009-06-24 19:00:00,87.255,87.27,86.89,86.915,3638999999.0
2009-06-24 19:15:00,86.915,87.105,86.91,87.09,3016000000.0
2009-06-24 19:30:00,87.085,87.12,87.035,87.065,1958000000.0
2009-06-24 19:45:00,87.07,87.125,86.985,87.085,2682400000.0
2009-06-24 20:00:00,87.085,87.14,86.98,87.105,2829700000.0
2009-06-24 20:15:00,87.105,87.475,86.935,87.255,5049300000.0
2009-06-24 20:30:00,87.25,87.29,86.88,86.945,6316200000.0
2009-06-24 20:45:00,86.95,87.185,86.94,87.08,5307400000.0
2009-06-24 21:00:00,87.085,87.2,86.925,86.98,4228800000.0
2009-06-24 21:15:00,86.99,87.145,86.94,87.095,3354200002.0
2009-06-24 21:30:00,87.095,87.135,86.895,86.965,3900000000.0
2009-06-24 21:45:00,86.965,87.105,86.96,87.07,3044600000.0
2009-06-24 22:00:00,87.07,87.135,86.995,87.0,1539800000.0
2009-06-24 22:15:00,86.99,87.06,86.975,87.015,1045200000.0
2009-06-24 22:30:00,87.015,87.08,87.005,87.05,1737400000.0
2009-06-24 22:45:00,87.055,87.1,87.035,87.095,1246400000.0
2009-06-24 23:00:00,87.115,87.16,87.03,87.135,487400000.0
2009-06-24 23:15:00,87.14,87.215,87.115,87.175,1258600000.0
2009-06-24 23:30:00,87.175,87.205,87.085,87.135,1191000000.0
2009-06-24 23:45:00,87.135,87.195,87.115,87.16,1435600000.0
2009-06-25 00:00:00,87.16,87.2,87.14,87.195,572800000.0
2009-06-25 00:15:00,87.195,87.23,87.125,87.155,618200000.0
2009-06-25 00:30:00,87.155,87.26,87.155,87.245,795200000.0
2009-06-25 00:45:00,87.25,87.34,87.245,87.335,909400000.0
2009-06-25 01:00:00,87.325,87.335,87.215,87.215,1857000000.0
2009-06-25 01:15:00,87.215,87.225,87.175,87.215,1428600000.0
2009-06-25 01:30:00,87.215,87.225,87.15,87.185,1711400000.0
2009-06-25 01:45:00,87.185,87.215,87.135,87.205,1727400000.0
2009-06-25 02:00:00,87.205,87.285,87.175,87.25,2854400000.0
2009-06-25 02:15:00,87.25,87.41,87.24,87.375,2925800000.0
2009-06-25 02:30:00,87.375,87.45,87.335,87.39,3114200000.0
2009-06-25 02:45:00,87.385,87.6,87.375,87.585,3608400000.0
2009-06-25 03:00:00,87.585,87.62,87.485,87.56,3509600000.0
2009-06-25 03:15:00,87.56,87.635,87.48,87.5,3074400000.0
2009-06-25 03:30:00,87.5,87.725,87.495,87.675,4016800000.0
2009-06-25 03:45:00,87.675,87.73,87.66,87.695,3967200002.0
2009-06-25 04:00:00,87.695,87.71,87.595,87.685,2300800000.0
2009-06-25 04:15:00,87.685,87.7,87.585,87.605,2372200000.0
2009-06-25 04:30:00,87.605,87.605,87.455,87.505,4225600001.0
2009-06-25 04:45:00,87.51,87.615,87.485,87.555,3320200000.0
2009-06-25 05:00:00,87.555,87.605,87.485,87.545,4072600000.0
2009-06-25 05:15:00,87.555,87.675,87.53,87.605,3972800000.0
2009-06-25 05:30:00,87.63,87.695,87.625,87.685,3331600001.0
2009-06-25 05:45:00,87.685,87.745,87.645,87.7,2849200000.0
2009-06-25 06:00:00,87.7,87.825,87.685,87.76,4424600000.0
2009-06-25 06:15:00,87.765,87.83,87.755,87.83,3723399997.0
2009-06-25 06:30:00,87.825,87.865,87.805,87.825,3124600000.0
2009-06-25 06:45:00,87.815,87.9,87.785,87.845,3935000000.0
2009-06-25 07:00:00,87.845,87.95,87.845,87.885,3781200000.0
2009-06-25 07:15:00,87.875,87.925,87.855,87.915,2841800000.0
2009-06-25 07:30:00,87.91,87.91,87.765,87.84,3313600001.0
2009-06-25 07:45:00,87.845,87.89,87.71,87.89,2967400004.0
2009-06-25 08:00:00,87.895,87.965,87.84,87.865,4874600000.0
2009-06-25 08:15:00,87.875,88.085,87.865,87.945,5735599998.0
2009-06-25 08:30:00,87.95,88.175,87.945,88.13,4185200003.0
2009-06-25 08:45:00,88.13,88.17,88.015,88.085,5464400003.0
2009-06-25 09:00:00,88.085,88.1,87.99,88.015,5030899999.0
2009-06-25 09:15:00,88.015,88.085,87.94,87.985,5951200001.0
2009-06-25 09:30:00,87.99,88.035,87.89,88.005,4743000003.0
2009-06-25 09:45:00,88.005,88.025,87.86,88.025,5859000004.0
2009-06-25 10:00:00,88.025,88.175,87.985,88.135,4917500000.0
2009-06-25 10:15:00,88.13,88.17,88.1,88.15,4504000000.0
2009-06-25 10:30:00,88.15,88.29,88.14,88.225,3810599999.0
2009-06-25 10:45:00,88.225,88.235,88.07,88.12,4799800000.0
2009-06-25 11:00:00,88.12,88.195,87.985,88.04,5029200002.0
2009-06-25 11:15:00,88.04,88.1,88.005,88.01,3859800000.0
2009-06-25 11:30:00,88.01,88.085,87.5,87.705,6119100000.0
2009-06-25 11:45:00,87.705,87.855,87.575,87.62,6050100000.0
2009-06-25 12:00:00,87.62,87.73,87.53,87.69,4816200000.0
2009-06-25 12:15:00,87.69,87.79,87.64,87.645,3263400000.0
2009-06-25 12:30:00,87.645,87.78,87.635,87.755,3393600000.0
2009-06-25 12:45:00,87.74,87.755,87.56,87.575,5235400004.0
2009-06-25 13:00:00,87.575,87.68,87.535,87.635,5793400001.0
2009-06-25 13:15:00,87.63,87.735,87.595,87.68,4671000000.0
2009-06-25 13:30:00,87.68,87.78,87.67,87.715,4923400000.0
2009-06-25 13:45:00,87.715,87.735,87.64,87.695,2938999999.0
2009-06-25 14:00:00,87.695,87.775,87.69,87.72,3711400000.0
2009-06-25 14:15:00,87.725,87.755,87.685,87.705,3034000001.0
2009-06-25 14:30:00,87.705,87.735,87.415,87.435,6973499995.0
2009-06-25 14:45:00,87.435,87.44,87.315,87.395,6433300000.0
2009-06-25 15:00:00,87.39,87.48,87.26,87.455,5241000001.0
2009-06-25 15:15:00,87.45,87.45,87.33,87.45,4413800000.0
2009-06-25 15:30:00,87.445,87.505,87.345,87.43,4392800000.0
2009-06-25 15:45:00,87.43,87.554,87.385,87.554,3626800001.0
2009-06-25 16:00:00,87.539,87.665,87.51,87.59,4765000000.0
2009-06-25 16:15:00,87.6,87.69,87.565,87.58,4862000000.0
2009-06-25 16:30:00,87.58,87.66,87.485,87.485,5227000000.0
2009-06-25 16:45:00,87.485,87.715,87.425,87.695,4474200000.0
2009-06-25 17:00:00,87.69,87.75,87.58,87.61,4502200000.0
2009-06-25 17:15:00,87.605,87.705,87.505,87.705,4360400000.0
2009-06-25 17:30:00,87.7,87.76,87.64,87.7,4869800001.0
2009-06-25 17:45:00,87.7,87.79,87.63,87.785,3226900000.0
2009-06-25 18:00:00,87.785,87.785,87.585,87.595,3367200001.0
2009-06-25 18:15:00,87.6,87.735,87.595,87.725,3070600001.0
2009-06-25 18:30:00,87.73,87.78,87.69,87.715,2809000001.0
2009-06-25 18:45:00,87.715,87.833,87.662,87.82,5478200000.0
2009-06-25 19:00:00,87.83,87.83,87.375,87.487,5745400000.0
2009-06-25 19:15:00,87.482,87.632,87.436,87.598,6021300000.0
2009-06-25 19:30:00,87.607,87.669,87.518,87.528,5405200000.0
2009-06-25 19:45:00,87.517,87.631,87.512,87.587,6029199999.0
2009-06-25 20:00:00,87.599,87.626,87.423,87.61,4641600001.0
2009-06-25 20:15:00,87.583,87.608,87.485,87.55,3084200000.0
2009-06-25 20:30:00,87.556,87.601,87.456,87.586,2707700000.0
2009-06-25 20:45:00,87.582,87.61,87.506,87.558,3183599999.0
2009-06-25 21:00:00,87.542,87.606,87.516,87.58,2242400000.0
2009-06-25 21:15:00,87.598,87.617,87.551,87.587,2514600000.0
2009-06-25 21:30:00,87.578,87.581,87.453,87.495,3010600000.0
2009-06-25 21:45:00,87.495,87.57,87.478,87.566,2772900000.0
2009-06-25 22:00:00,87.565,87.619,87.541,87.587,3531000000.0
2009-06-25 22:15:00,87.597,87.659,87.565,87.648,4702000000.0
2009-06-25 22:30:00,87.652,87.665,87.574,87.66,3243800000.0
2009-06-25 22:45:00,87.65,87.733,87.606,87.673,3778900000.0
2009-06-25 23:00:00,87.665,87.703,87.541,87.694,4268800000.0
2009-06-25 23:15:00,87.695,87.701,87.602,87.701,5717200000.0
2009-06-25 23:30:00,87.698,87.749,87.68,87.718,4564800000.0
2009-06-25 23:45:00,87.717,87.784,87.671,87.762,3497800000.0
2009-06-26 00:00:00,87.764,87.803,87.72,87.762,3866000000.0
2009-06-26 00:15:00,87.758,87.767,87.661,87.708,3794700000.0
2009-06-26 00:30:00,87.699,87.726,87.658,87.696,4478100000.0
2009-06-26 00:45:00,87.693,87.709,87.592,87.66,5088399999.0
2009-06-26 01:00:00,87.636,87.689,87.59,87.64,4900200001.0
2009-06-26 01:15:00,87.65,87.721,87.635,87.704,5042300000.0
2009-06-26 01:30:00,87.703,87.717,87.588,87.645,4883600000.0
2009-06-26 01:45:00,87.646,87.69,87.57,87.644,4660900000.0
2009-06-26 02:00:00,87.643,87.728,87.603,87.711,2643800000.0
2009-06-26 02:15:00,87.72,87.747,87.626,87.659,1627999999.0
2009-06-26 02:30:00,87.659,87.766,87.653,87.682,1311800001.0
2009-06-26 02:45:00,87.682,87.785,87.674,87.772,1283600000.0
2009-06-26 03:00:00,87.761,87.771,87.707,87.741,1487300000.0
2009-06-26 03:15:00,87.735,87.926,87.698,87.919,1443800000.0
2009-06-26 03:30:00,87.905,87.987,87.842,87.866,785000000.0
2009-06-26 03:45:00,87.86,87.893,87.825,87.87,407600000.0
2009-06-26 04:00:00,87.857,87.973,87.831,87.973,492400000.0
2009-06-26 04:15:00,87.975,88.005,87.88,87.928,594200000.0
2009-06-26 04:30:00,87.929,87.961,87.897,87.93,905000000.0
2009-06-26 04:45:00,87.928,87.939,87.838,87.862,762400000.0
2009-06-26 05:00:00,87.857,87.906,87.819,87.846,972000000.0
2009-06-26 05:15:00,87.851,87.882,87.814,87.837,1233300001.0
2009-06-26 05:30:00,87.842,87.909,87.788,87.827,752800000.0
2009-06-26 05:45:00,87.856,87.91,87.816,87.888,1223200000.0
2009-06-26 06:00:00,87.896,87.926,87.855,87.868,1904800000.0
2009-06-26 06:15:00,87.87,87.923,87.853,87.905,2243200000.0
2009-06-26 06:30:00,87.919,87.936,87.845,87.863,2110500000.0
2009-06-26 06:45:00,87.866,87.96,87.827,87.949,2254100000.0
2009-06-26 07:00:00,87.938,87.949,87.794,87.813,3581000001.0
2009-06-26 07:15:00,87.808,87.849,87.733,87.787,2431200000.0
2009-06-26 07:30:00,87.779,87.814,87.715,87.797,2757300000.0
2009-06-26 07:45:00,87.802,87.986,87.779,87.953,3301099999.0
2009-06-26 08:00:00,87.967,87.967,87.863,87.922,2818000000.0
2009-06-26 08:15:00,87.929,87.959,87.853,87.867,3266600000.0
2009-06-26 08:30:00,87.869,88.079,87.866,88.012,3046000000.0
2009-06-26 08:45:00,87.995,88.038,87.944,87.99,4308699999.0
2009-06-26 09:00:00,87.996,88.073,87.937,88.053,3849699999.0
2009-06-26 09:15:00,88.037,88.046,87.88,87.905,5345400000.0
2009-06-26 09:30:00,87.903,88.017,87.874,87.991,3749700000.0
2009-06-26 09:45:00,87.985,87.998,87.82,87.924,5566000000.0
2009-06-26 10:00:00,87.925,87.965,87.76,87.76,4470800001.0
2009-06-26 10:15:00,87.76,87.85,87.735,87.795,3855800001.0
2009-06-26 10:30:00,87.8,87.99,87.77,87.94,3392600000.0
2009-06-26 10:45:00,87.945,88.075,87.905,88.055,3936200000.0
2009-06-26 11:00:00,88.06,88.1,87.955,87.985,2815800000.0
2009-06-26 11:15:00,87.98,87.985,87.88,87.92,2296200000.0
2009-06-26 11:30:00,87.915,88.005,87.9,87.955,3671800000.0
2009-06-26 11:45:00,87.96,88.115,87.94,88.11,4132800000.0
2009-06-26 12:00:00,88.11,88.155,88.05,88.105,3390800000.0
2009-06-26 12:15:00,88.105,88.125,88.025,88.085,2204400000.0
2009-06-26 12:30:00,88.085,88.095,87.915,87.955,3516800000.0
2009-06-26 12:45:00,87.955,87.965,87.75,87.84,4875800001.0
2009-06-26 13:00:00,87.84,87.995,87.8,87.905,4409800000.0
2009-06-26 13:15:00,87.905,87.99,87.845,87.975,3065400000.0
2009-06-26 13:30:00,87.965,87.975,87.845,87.855,2172200000.0
2009-06-26 13:45:00,87.855,87.995,87.835,87.96,2564600000.0
2009-06-26 14:00:00,87.955,88.04,87.92,88.035,3264200000.0
2009-06-26 14:15:00,88.04,88.095,87.9,88.055,3781400000.0
2009-06-26 14:30:00,88.055,88.145,87.89,87.925,4644600000.0
2009-06-26 14:45:00,87.935,87.98,87.85,87.875,4308600000.0
2009-06-26 15:00:00,87.87,87.88,87.65,87.72,4406800000.0
2009-06-26 15:15:00,87.72,87.805,87.67,87.78,4116400000.0
2009-06-26 15:30:00,87.775,87.87,87.67,87.855,5191000000.0
2009-06-26 15:45:00,87.855,87.885,87.74,87.775,5476000000.0
2009-06-26 16:00:00,87.78,87.785,87.65,87.75,5266000000.0
2009-06-26 16:15:00,87.74,87.91,87.705,87.815,4592800000.0
2009-06-26 16:30:00,87.815,87.875,87.7,87.745,3945400000.0
2009-06-26 16:45:00,87.75,87.89,87.685,87.83,4667800000.0
2009-06-26 17:00:00,87.835,87.845,87.685,87.77,4754600000.0
2009-06-26 17:15:00,87.77,87.805,87.645,87.685,4058400000.0
2009-06-26 17:30:00,87.69,87.725,87.625,87.65,3555100000.0
2009-06-26 17:45:00,87.65,87.7,87.57,87.665,3328800000.0
2009-06-26 18:00:00,87.67,87.875,87.665,87.875,3008800000.0
2009-06-26 18:15:00,87.875,87.895,87.74,87.76,3187200000.0
2009-06-26 18:30:00,87.755,88.02,87.725,88.01,3305000000.0
2009-06-26 18:45:00,88.005,88.15,87.955,87.955,4169400000.0
2009-06-26 19:00:00,87.955,87.975,87.7,87.925,3289900000.0
2009-06-26 19:15:00,87.925,88.095,87.905,87.955,2999800000.0
2009-06-26 19:30:00,87.96,87.98,87.82,87.87,2775600000.0
2009-06-26 19:45:00,87.87,87.96,87.825,87.905,2779800000.0
2009-06-26 20:00:00,87.905,87.92,87.885,87.915,1704800000.0
2009-06-26 20:15:00,87.915,87.945,87.855,87.87,2304200000.0
2009-06-26 20:30:00,87.87,87.925,87.855,87.9,2330200000.0
2009-06-26 20:45:00,87.9,88.015,87.9,87.975,2627000000.0
2009-06-26 21:00:00,87.975,87.975,87.905,87.945,2031400000.0
2009-06-26 21:15:00,87.945,87.955,87.875,87.955,1390400000.0
2009-06-26 21:30:00,87.965,87.965,87.865,87.965,1861000000.0
2009-06-26 21:45:00,87.96,88.035,87.915,88.01,1555200000.0
2009-06-26 22:00:00,88.005,88.025,87.93,87.955,1041600000.0
2009-06-26 22:15:00,87.935,88.03,87.865,88.015,737600000.0
2009-06-26 22:30:00,88.015,88.075,87.96,88.045,602200000.0
2009-06-26 22:45:00,88.035,88.035,87.815,87.815,349800000.0
2009-06-28 23:00:00,87.834,87.925,87.81,87.885,1125000000.0
2009-06-28 23:15:00,87.915,87.995,87.84,87.98,180000000.0
2009-06-28 23:30:00,87.98,87.985,87.855,87.93,487200000.0
2009-06-28 23:45:00,87.93,87.995,87.925,87.975,484200000.0
2009-06-29 00:00:00,87.965,87.975,87.895,87.915,560400000.0
2009-06-29 00:15:00,87.92,87.985,87.89,87.965,434800000.0
2009-06-29 00:30:00,87.945,88.025,87.945,87.955,355800000.0
2009-06-29 00:45:00,87.96,87.985,87.93,87.95,643600000.0
2009-06-29 01:00:00,87.955,87.965,87.81,87.82,2018600000.0
2009-06-29 01:15:00,87.82,87.88,87.785,87.835,1716600000.0
2009-06-29 01:30:00,87.845,87.94,87.815,87.92,2104000001.0
2009-06-29 01:45:00,87.915,87.925,87.84,87.84,2904600000.0
2009-06-29 02:00:00,87.84,87.9,87.74,87.785,3216200000.0
2009-06-29 02:15:00,87.785,87.84,87.725,87.745,3446800000.0
2009-06-29 02:30:00,87.76,87.83,87.725,87.735,3802200000.0
2009-06-29 02:45:00,87.74,87.78,87.66,87.735,3275800000.0
2009-06-29 03:00:00,87.735,87.755,87.65,87.71,4620000000.0
2009-06-29 03:15:00,87.72,87.82,87.71,87.76,4666000000.0
2009-06-29 03:30:00,87.76,87.79,87.695,87.76,3444800000.0
2009-06-29 03:45:00,87.76,87.775,87.705,87.72,1763000000.0
2009-06-29 04:00:00,87.72,87.8,87.72,87.775,2595800000.0
2009-06-29 04:15:00,87.775,87.825,87.755,87.785,2247600000.0
2009-06-29 04:30:00,87.785,87.865,87.74,87.82,3443600001.0
2009-06-29 04:45:00,87.82,87.865,87.795,87.85,2508000000.0
2009-06-29 05:00:00,87.85,87.89,87.825,87.87,1344000000.0
2009-06-29 05:15:00,87.87,87.95,87.865,87.88,1542400000.0
2009-06-29 05:30:00,87.88,87.935,87.875,87.89,1442800000.0
2009-06-29 05:45:00,87.89,87.945,87.835,87.855,1272200000.0
2009-06-29 06:00:00,87.855,87.935,87.84,87.87,1955400000.0
2009-06-29 06:15:00,87.87,87.895,87.825,87.845,801000000.0
2009-06-29 06:30:00,87.85,87.89,87.805,87.855,1071000000.0
2009-06-29 06:45:00,87.86,87.905,87.825,87.9,1290600000.0
2009-06-29 07:00:00,87.9,87.9,87.82,87.85,1296000000.0
2009-06-29 07:15:00,87.845,87.85,87.72,87.75,1862000002.0
2009-06-29 07:30:00,87.745,87.78,87.715,87.77,1782600000.0
2009-06-29 07:45:00,87.765,87.805,87.72,87.745,1678400000.0
2009-06-29 08:00:00,87.75,87.75,87.5,87.545,4236300000.0
2009-06-29 08:15:00,87.54,87.605,87.515,87.565,2589600000.0
2009-06-29 08:30:00,87.57,87.675,87.53,87.65,3498800000.0
2009-06-29 08:45:00,87.655,87.785,87.65,87.745,3893200000.0
2009-06-29 09:00:00,87.75,87.795,87.665,87.72,5244800001.0
2009-06-29 09:15:00,87.72,87.815,87.675,87.755,4961600001.0
2009-06-29 09:30:00,87.755,87.805,87.665,87.68,4030600005.0
2009-06-29 09:45:00,87.68,87.77,87.645,87.765,4611000000.0
2009-06-29 10:00:00,87.765,87.835,87.725,87.805,3834000001.0
2009-06-29 10:15:00,87.805,87.885,87.645,87.645,5103000000.0
2009-06-29 10:30:00,87.655,87.675,87.54,87.565,3871800000.0
2009-06-29 10:45:00,87.565,87.595,87.47,87.57,4825800000.0
2009-06-29 11:00:00,87.57,87.72,87.545,87.655,4437600002.0
2009-06-29 11:15:00,87.655,87.68,87.485,87.505,3725400003.0
2009-06-29 11:30:00,87.505,87.63,87.5,87.57,3012600001.0
2009-06-29 11:45:00,87.575,87.62,87.53,87.595,3781800002.0
2009-06-29 12:00:00,87.595,87.71,87.595,87.695,4104000002.0
2009-06-29 12:15:00,87.69,87.715,87.645,87.68,4085200001.0
2009-06-29 12:30:00,87.685,87.71,87.605,87.695,3600600000.0
2009-06-29 12:45:00,87.695,87.82,87.665,87.795,3994799998.0
2009-06-29 13:00:00,87.795,87.935,87.795,87.835,4062000001.0
2009-06-29 13:15:00,87.835,87.885,87.795,87.83,3740800000.0
2009-06-29 13:30:00,87.835,87.865,87.805,87.83,2989399998.0
2009-06-29 13:45:00,87.83,87.865,87.785,87.81,3430600001.0
2009-06-29 14:00:00,87.815,87.85,87.795,87.825,3256799997.0
2009-06-29 14:15:00,87.82,88.025,87.82,88.01,3251600002.0
2009-06-29 14:30:00,88.015,88.03,87.935,87.96,3514200000.0
2009-06-29 14:45:00,87.96,87.975,87.895,87.95,2581400000.0
2009-06-29 15:00:00,87.95,87.955,87.855,87.89,3428000000.0
2009-06-29 15:15:00,87.89,87.985,87.89,87.94,3523599999.0
2009-06-29 15:30:00,87.94,88.025,87.92,88.0,4139399998.0
2009-06-29 15:45:00,88.0,88.0,87.845,87.875,4279600001.0
2009-06-29 16:00:00,87.88,87.995,87.865,87.965,4038600000.0
2009-06-29 16:15:00,87.965,88.01,87.91,88.005,4373000000.0
2009-06-29 16:30:00,88.005,88.04,87.975,88.01,3246000000.0
2009-06-29 16:45:00,88.01,88.245,88.01,88.24,4348800001.0
2009-06-29 17:00:00,88.24,88.385,88.195,88.375,4859400000.0
2009-06-29 17:15:00,88.365,88.405,88.29,88.305,4112400000.0
2009-06-29 17:30:00,88.305,88.325,88.215,88.285,3575200001.0
2009-06-29 17:45:00,88.285,88.375,88.265,88.33,2942400001.0
2009-06-29 18:00:00,88.335,88.365,88.26,88.31,1995600000.0
2009-06-29 18:15:00,88.31,88.55,88.305,88.515,3237000000.0
2009-06-29 18:30:00,88.515,88.55,88.415,88.435,2757500002.0
2009-06-29 18:45:00,88.44,88.47,88.41,88.435,1581800000.0
2009-06-29 19:00:00,88.435,88.725,88.415,88.71,3085000000.0
2009-06-29 19:15:00,88.71,88.765,88.615,88.645,2393600000.0
2009-06-29 19:30:00,88.65,88.725,88.635,88.715,1829399999.0
2009-06-29 19:45:00,88.715,88.825,88.68,88.795,3020200000.0
2009-06-29 20:00:00,88.795,88.815,88.7,88.74,2686599999.0
2009-06-29 20:15:00,88.74,88.825,88.715,88.775,2315600006.0
2009-06-29 20:30:00,88.77,88.845,88.755,88.825,2245600000.0
2009-06-29 20:45:00,88.815,88.845,88.715,88.725,2348600005.0
2009-06-29 21:00:00,88.73,88.745,88.64,88.735,1439600000.0
2009-06-29 21:15:00,88.74,88.775,88.685,88.695,1019200000.0
2009-06-29 21:30:00,88.685,88.71,88.615,88.63,1012200000.0
2009-06-29 21:45:00,88.625,88.675,88.625,88.65,1547200000.0
2009-06-29 22:00:00,88.645,88.685,88.625,88.655,596600000.0
2009-06-29 22:15:00,88.66,88.685,88.645,88.665,571200000.0
2009-06-29 22:30:00,88.665,88.74,88.665,88.72,416200000.0
2009-06-29 22:45:00,88.72,88.76,88.695,88.725,520800000.0
2009-06-29 23:00:00,88.714,88.78,88.654,88.67,333600000.0
2009-06-29 23:15:00,88.665,88.735,88.655,88.725,378800000.0
2009-06-29 23:30:00,88.735,88.74,88.665,88.7,510800000.0
2009-06-29 23:45:00,88.695,88.755,88.645,88.665,804000000.0
2009-06-30 00:00:00,88.68,88.715,88.66,88.66,753800000.0
2009-06-30 00:15:00,88.675,88.68,88.635,88.665,468300000.0
2009-06-30 00:30:00,88.665,88.7,88.636,88.653,1033200000.0
2009-06-30 00:45:00,88.665,88.755,88.66,88.74,1020800000.0
2009-06-30 01:00:00,88.74,88.835,88.725,88.795,2054600000.0
2009-06-30 01:15:00,88.79,88.96,88.79,88.915,3017600000.0
2009-06-30 01:30:00,88.905,88.95,88.855,88.915,1684200000.0
2009-06-30 01:45:00,88.915,88.93,88.835,88.855,1699600000.0
2009-06-30 02:00:00,88.855,89.055,88.835,89.045,3592400000.0
2009-06-30 02:15:00,89.05,89.09,88.93,88.955,2766000000.0
2009-06-30 02:30:00,88.955,88.985,88.86,88.875,3190200000.0
2009-06-30 02:45:00,88.875,88.88,88.76,88.785,4369600000.0
2009-06-30 03:00:00,88.78,88.895,88.74,88.745,3390800000.0
2009-06-30 03:15:00,88.745,88.765,88.675,88.745,4155200000.0
2009-06-30 03:30:00,88.745,88.76,88.7,88.725,1783400000.0
2009-06-30 03:45:00,88.725,88.81,88.695,88.805,2021000000.0
2009-06-30 04:00:00,88.8,88.805,88.74,88.755,1558400000.0
2009-06-30 04:15:00,88.76,88.765,88.635,88.685,2524300000.0
2009-06-30 04:30:00,88.69,88.805,88.68,88.76,2323400000.0
2009-06-30 04:45:00,88.76,88.805,88.745,88.785,2906200000.0
2009-06-30 05:00:00,88.785,88.845,88.76,88.77,2012000000.0
2009-06-30 05:15:00,88.775,88.785,88.715,88.725,2157600000.0
2009-06-30 05:30:00,88.715,88.725,88.645,88.685,2424600000.0
2009-06-30 05:45:00,88.69,88.725,88.665,88.67,2267100001.0
2009-06-30 06:00:00,88.675,88.69,88.595,88.625,3016800000.0
2009-06-30 06:15:00,88.625,88.72,88.5,88.52,3801600000.0
2009-06-30 06:30:00,88.515,88.58,88.43,88.47,3933600000.0
2009-06-30 06:45:00,88.47,88.515,88.44,88.505,2938200000.0
2009-06-30 07:00:00,88.5,88.54,88.47,88.5,3468000000.0
2009-06-30 07:15:00,88.5,88.575,88.5,88.545,2145800000.0
2009-06-30 07:30:00,88.545,88.605,88.51,88.565,3391200000.0
2009-06-30 07:45:00,88.56,88.64,88.535,88.59,3346400000.0
2009-06-30 08:00:00,88.575,88.625,88.47,88.525,5578200000.0
2009-06-30 08:15:00,88.52,88.805,88.515,88.755,4046400000.0
2009-06-30 08:30:00,88.76,88.76,88.48,88.53,5472400000.0
2009-06-30 08:45:00,88.515,88.515,88.28,88.415,6780200000.0
2009-06-30 09:00:00,88.415,88.495,88.315,88.385,5687600000.0
2009-06-30 09:15:00,88.385,88.41,88.23,88.335,5992000000.0
2009-06-30 09:30:00,88.335,88.455,88.285,88.435,5069600000.0
2009-06-30 09:45:00,88.43,88.46,88.36,88.425,4527200000.0
2009-06-30 10:00:00,88.425,88.465,88.355,88.425,5219200000.0
2009-06-30 10:15:00,88.43,88.45,88.295,88.295,3970400000.0
2009-06-30 10:30:00,88.295,88.32,88.195,88.23,5426700000.0
2009-06-30 10:45:00,88.235,88.28,88.12,88.235,5299400000.0
2009-06-30 11:00:00,88.23,88.43,88.22,88.36,5783200000.0
2009-06-30 11:15:00,88.36,88.47,88.34,88.465,6200200000.0
2009-06-30 11:30:00,88.46,88.73,88.42,88.645,6978100000.0
2009-06-30 11:45:00,88.64,88.695,88.605,88.675,6487600002.0
2009-06-30 12:00:00,88.675,88.805,88.67,88.685,2813400000.0
2009-06-30 12:15:00,88.685,88.84,88.685,88.81,3244600000.0
2009-06-30 12:30:00,88.805,88.85,88.705,88.735,3496200000.0
2009-06-30 12:45:00,88.735,88.895,88.71,88.835,3550199998.0
2009-06-30 13:00:00,88.835,88.89,88.8,88.835,3160400000.0
2009-06-30 13:15:00,88.835,88.835,88.685,88.735,2822800000.0
2009-06-30 13:30:00,88.73,88.805,88.685,88.8,2129600000.0
2009-06-30 13:45:00,88.8,88.82,88.665,88.72,2952200000.0
2009-06-30 14:00:00,88.72,88.83,88.71,88.765,3375000000.0
2009-06-30 14:15:00,88.765,88.94,88.76,88.86,3476600000.0
2009-06-30 14:30:00,88.86,88.915,88.835,88.865,5576200001.0
2009-06-30 14:45:00,88.865,88.935,88.825,88.825,4913000000.0
2009-06-30 15:00:00,88.825,88.95,88.825,88.915,6185400000.0
2009-06-30 15:15:00,88.905,88.975,88.875,88.9,5849800000.0
2009-06-30 15:30:00,88.9,88.955,88.85,88.94,5833000002.0
2009-06-30 15:45:00,88.945,89.015,88.865,88.94,5297399997.0
2009-06-30 16:00:00,88.94,88.94,88.605,88.67,6485300000.0
2009-06-30 16:15:00,88.67,88.67,88.48,88.615,5843400000.0
2009-06-30 16:30:00,88.615,88.635,88.465,88.55,7497600000.0
2009-06-30 16:45:00,88.55,88.775,88.49,88.745,5785600000.0
2009-06-30 17:00:00,88.745,88.745,88.57,88.58,6369000000.0
2009-06-30 17:15:00,88.575,88.695,88.535,88.595,4879200000.0
2009-06-30 17:30:00,88.595,88.665,88.525,88.595,5888200000.0
2009-06-30 17:45:00,88.595,88.71,88.525,88.705,3975400000.0
2009-06-30 18:00:00,88.715,88.745,88.66,88.685,4441600000.0
2009-06-30 18:15:00,88.685,88.775,88.675,88.75,4816000000.0
2009-06-30 18:30:00,88.755,88.835,88.755,88.77,5221000000.0
2009-06-30 18:45:00,88.77,88.795,88.71,88.76,3926600000.0
2009-06-30 19:00:00,88.76,88.795,88.675,88.725,4561800000.0
2009-06-30 19:15:00,88.725,88.77,88.655,88.665,2732800000.0
2009-06-30 19:30:00,88.665,88.725,88.625,88.68,2423000000.0
2009-06-30 19:45:00,88.68,88.7,88.635,88.665,2755200000.0
2009-06-30 20:00:00,88.665,88.75,88.615,88.71,3757200000.0
2009-06-30 20:15:00,88.71,88.765,88.695,88.73,2736800000.0
2009-06-30 20:30:00,88.73,88.775,88.7,88.775,2929800000.0
2009-06-30 20:45:00,88.77,88.775,88.705,88.745,2556400000.0
2009-06-30 21:00:00,88.755,88.76,88.66,88.695,1528400000.0
2009-06-30 21:15:00,88.69,88.73,88.635,88.68,1705200000.0
2009-06-30 21:30:00,88.675,88.725,88.65,88.69,2415200000.0
2009-06-30 21:45:00,88.69,88.715,88.635,88.66,1791800000.0
2009-06-30 22:00:00,88.66,88.675,88.615,88.66,1270800000.0
2009-06-30 22:15:00,88.66,88.675,88.58,88.605,1358800000.0
2009-06-30 22:30:00,88.605,88.65,88.6,88.64,607200000.0
2009-06-30 22:45:00,88.635,88.695,88.635,88.675,994600000.0
2009-06-30 23:00:00,88.675,88.725,88.65,88.715,263000000.0
2009-06-30 23:15:00,88.715,88.735,88.663,88.68,488000000.0
2009-06-30 23:30:00,88.68,88.725,88.665,88.695,324000000.0
2009-06-30 23:45:00,88.7,88.705,88.665,88.665,501200000.0
2009-07-01 00:00:00,88.68,88.705,88.65,88.685,1832000000.0
2009-07-01 00:15:00,88.685,88.695,88.65,88.67,1010400000.0
2009-07-01 00:30:00,88.67,88.715,88.629,88.653,1832000000.0
2009-07-01 00:45:00,88.68,88.69,88.645,88.685,687600000.0
2009-07-01 01:00:00,88.69,88.755,88.675,88.68,1233000000.0
2009-07-01 01:15:00,88.67,88.73,88.643,88.685,2763600000.0
2009-07-01 01:30:00,88.68,88.71,88.65,88.675,2324800000.0
2009-07-01 01:45:00,88.675,88.76,88.615,88.64,3174200000.0
2009-07-01 02:00:00,88.645,88.81,88.58,88.795,7335800000.0
2009-07-01 02:15:00,88.795,88.795,88.63,88.68,5157800000.0
2009-07-01 02:30:00,88.68,88.755,88.635,88.72,2814000000.0
2009-07-01 02:45:00,88.725,88.78,88.705,88.78,2730200000.0
2009-07-01 03:00:00,88.78,88.91,88.675,88.86,5594200000.0
2009-07-01 03:15:00,88.865,88.975,88.855,88.935,3878000000.0
2009-07-01 03:30:00,88.945,89.08,88.925,89.0,4329400000.0
2009-07-01 03:45:00,89.005,89.09,88.94,88.945,3604400000.0
2009-07-01 04:00:00,88.945,89.015,88.93,89.01,3090200000.0
2009-07-01 04:15:00,89.01,89.075,88.98,89.01,3320800000.0
2009-07-01 04:30:00,89.015,89.065,88.96,89.055,4032200000.0
2009-07-01 04:45:00,89.055,89.085,89.025,89.06,2667600000.0
2009-07-01 05:00:00,89.06,89.13,89.05,89.13,2112800000.0
2009-07-01 05:15:00,89.13,89.17,89.11,89.115,2120800000.0
2009-07-01 05:30:00,89.115,89.205,89.105,89.19,2801600000.0
2009-07-01 05:45:00,89.19,89.23,89.105,89.11,1985000000.0
2009-07-01 06:00:00,89.115,89.175,89.115,89.17,2171000000.0
2009-07-01 06:15:00,89.175,89.175,89.115,89.155,1787600000.0
2009-07-01 06:30:00,89.155,89.16,89.105,89.115,1878200000.0
2009-07-01 06:45:00,89.115,89.185,89.11,89.175,1675000000.0
2009-07-01 07:00:00,89.175,89.18,89.11,89.115,2479800000.0
2009-07-01 07:15:00,89.115,89.205,89.025,89.04,2845200000.0
2009-07-01 07:30:00,89.04,89.06,88.935,89.03,4899800000.0
2009-07-01 07:45:00,89.03,89.09,88.98,89.01,5303500000.0
2009-07-01 08:00:00,89.015,89.075,88.975,88.98,5803800000.0
2009-07-01 08:15:00,88.97,89.085,88.96,89.05,3323800000.0
2009-07-01 08:30:00,89.055,89.11,89.03,89.075,3289200000.0
2009-07-01 08:45:00,89.08,89.29,89.08,89.28,4555800000.0
2009-07-01 09:00:00,89.28,89.385,89.225,89.365,6568800000.0
2009-07-01 09:15:00,89.37,89.455,89.345,89.41,5539600000.0
2009-07-01 09:30:00,89.41,89.49,89.385,89.47,5137800000.0
2009-07-01 09:45:00,89.475,89.505,89.315,89.34,5132000000.0
2009-07-01 10:00:00,89.335,89.37,89.24,89.29,5731600000.0
2009-07-01 10:15:00,89.29,89.315,89.25,89.305,3703800000.0
2009-07-01 10:30:00,89.305,89.43,89.305,89.35,3238200000.0
2009-07-01 10:45:00,89.355,89.4,89.32,89.375,2516600000.0
2009-07-01 11:00:00,89.375,89.405,89.265,89.28,2320800000.0
2009-07-01 11:15:00,89.275,89.35,89.26,89.28,2768400000.0
2009-07-01 11:30:00,89.28,89.33,89.25,89.305,3754600000.0
2009-07-01 11:45:00,89.305,89.385,89.28,89.345,1813200000.0
2009-07-01 12:00:00,89.345,89.4,89.315,89.345,2422200001.0
2009-07-01 12:15:00,89.35,89.415,89.35,89.405,1517200000.0
2009-07-01 12:30:00,89.415,89.47,89.405,89.42,3018200000.0
2009-07-01 12:45:00,89.42,89.465,89.35,89.365,2430600001.0
2009-07-01 13:00:00,89.365,89.41,89.33,89.365,3362800000.0
2009-07-01 13:15:00,89.365,89.385,89.26,89.26,4542200000.0
2009-07-01 13:30:00,89.26,89.415,89.25,89.39,3110000000.0
2009-07-01 13:45:00,89.395,89.395,89.295,89.35,2626600000.0
2009-07-01 14:00:00,89.35,89.585,89.345,89.515,4219200000.0
2009-07-01 14:15:00,89.515,89.57,89.32,89.555,6573000000.0
2009-07-01 14:30:00,89.55,89.57,89.42,89.465,5605799999.0
2009-07-01 14:45:00,89.465,89.665,89.44,89.66,5828600000.0
2009-07-01 15:00:00,89.665,89.675,89.525,89.58,4852800000.0
2009-07-01 15:15:00,89.575,89.685,89.47,89.625,6166600000.0
2009-07-01 15:30:00,89.62,89.655,89.48,89.595,6199100000.0
2009-07-01 15:45:00,89.595,89.675,89.525,89.545,5021400000.0
2009-07-01 16:00:00,89.535,89.6,89.495,89.555,4921800000.0
2009-07-01 16:15:00,89.555,89.8,89.555,89.775,5233800000.0
2009-07-01 16:30:00,89.775,89.775,89.675,89.705,3658800000.0
2009-07-01 16:45:00,89.705,89.735,89.615,89.625,4461200000.0
2009-07-01 17:00:00,89.625,89.725,89.575,89.725,4978200000.0
2009-07-01 17:15:00,89.725,89.785,89.64,89.715,4544600000.0
2009-07-01 17:30:00,89.72,89.795,89.71,89.715,4289200000.0
2009-07-01 17:45:00,89.72,89.935,89.7,89.935,3768900000.0
2009-07-01 18:00:00,89.945,89.97,89.795,89.805,6876300001.0
2009-07-01 18:15:00,89.81,89.905,89.8,89.88,4796700000.0
2009-07-01 18:30:00,89.885,89.985,89.86,89.955,3859300000.0
2009-07-01 18:45:00,89.96,89.965,89.825,89.825,3076199999.0
2009-07-01 19:00:00,89.825,89.95,89.82,89.92,1943200001.0
2009-07-01 19:15:00,89.925,89.945,89.875,89.89,1799600002.0
2009-07-01 19:30:00,89.89,89.935,89.865,89.89,3213000002.0
2009-07-01 19:45:00,89.895,89.965,89.86,89.955,3842400000.0
2009-07-01 20:00:00,89.955,89.975,89.84,89.865,2837000000.0
2009-07-01 20:15:00,89.86,89.905,89.82,89.87,3297000002.0
2009-07-01 20:30:00,89.87,89.88,89.775,89.78,2002800000.0
2009-07-01 20:45:00,89.78,89.87,89.765,89.81,3196400000.0
2009-07-01 21:00:00,89.81,89.83,89.785,89.8,1383400000.0
2009-07-01 21:15:00,89.8,89.92,89.79,89.865,2080400000.0
2009-07-01 21:30:00,89.86,89.95,89.85,89.885,2062000000.0
2009-07-01 21:45:00,89.89,89.935,89.855,89.875,2006800000.0
2009-07-01 22:00:00,89.885,89.905,89.86,89.87,1143200001.0
2009-07-01 22:15:00,89.87,89.935,89.865,89.92,674800000.0
2009-07-01 22:30:00,89.92,89.94,89.865,89.915,1204000000.0
2009-07-01 22:45:00,89.91,89.925,89.855,89.875,1254000000.0
2009-07-01 23:00:00,89.885,89.955,89.795,89.915,348600000.0
2009-07-01 23:15:00,89.915,89.915,89.865,89.865,555800000.0
2009-07-01 23:30:00,89.851,89.91,89.84,89.865,761600000.0
2009-07-01 23:45:00,89.87,89.935,89.825,89.86,722900000.0
2009-07-02 00:00:00,89.86,89.895,89.82,89.835,548600000.0
2009-07-02 00:15:00,89.835,89.87,89.795,89.855,1306800000.0
2009-07-02 00:30:00,89.855,89.87,89.77,89.81,1134200000.0
2009-07-02 00:45:00,89.8,89.895,89.795,89.84,873800000.0
2009-07-02 01:00:00,89.84,89.89,89.795,89.835,1999999999.0
2009-07-02 01:15:00,89.84,89.85,89.725,89.74,2496400000.0
2009-07-02 01:30:00,89.745,89.765,89.69,89.72,3171200000.0
2009-07-02 01:45:00,89.72,89.78,89.695,89.77,2694000000.0
2009-07-02 02:00:00,89.77,89.775,89.64,89.66,5165999996.0
2009-07-02 02:15:00,89.655,89.725,89.645,89.695,3456800000.0
2009-07-02 02:30:00,89.695,89.735,89.65,89.715,2988200000.0
2009-07-02 02:45:00,89.705,89.74,89.655,89.725,4461600000.0
2009-07-02 03:00:00,89.725,89.74,89.61,89.65,3960200000.0
2009-07-02 03:15:00,89.65,89.69,89.63,89.685,2808200000.0
2009-07-02 03:30:00,89.685,89.695,89.635,89.655,1791200000.0
2009-07-02 03:45:00,89.655,89.785,89.635,89.745,1560600000.0
2009-07-02 04:00:00,89.74,89.81,89.705,89.8,1648200001.0
2009-07-02 04:15:00,89.785,89.8,89.685,89.715,2688600000.0
2009-07-02 04:30:00,89.715,89.76,89.66,89.705,4222000000.0
2009-07-02 04:45:00,89.705,89.75,89.69,89.73,1336200000.0
2009-07-02 05:00:00,89.73,89.76,89.7,89.72,1967200000.0
2009-07-02 05:15:00,89.72,89.735,89.68,89.69,2937300005.0
2009-07-02 05:30:00,89.695,89.755,89.685,89.745,1797200000.0
2009-07-02 05:45:00,89.745,89.765,89.655,89.69,2085800000.0
2009-07-02 06:00:00,89.7,89.71,89.63,89.65,2774600000.0
2009-07-02 06:15:00,89.65,89.68,89.645,89.65,2270000000.0
2009-07-02 06:30:00,89.64,89.705,89.64,89.69,1996600000.0
2009-07-02 06:45:00,89.685,89.725,89.675,89.715,3858600000.0
2009-07-02 07:00:00,89.715,89.76,89.695,89.72,3950000000.0
2009-07-02 07:15:00,89.715,89.725,89.67,89.68,2151600000.0
2009-07-02 07:30:00,89.68,89.76,89.67,89.69,3089600001.0
2009-07-02 07:45:00,89.69,89.725,89.63,89.635,4100600000.0
2009-07-02 08:00:00,89.645,89.695,89.615,89.665,4280199999.0
2009-07-02 08:15:00,89.665,89.75,89.61,89.705,3374000000.0
2009-07-02 08:30:00,89.7,89.73,89.635,89.665,3539800000.0
2009-07-02 08:45:00,89.665,89.73,89.615,89.685,4027600000.0
2009-07-02 09:00:00,89.685,89.69,89.535,89.535,5231000003.0
2009-07-02 09:15:00,89.535,89.69,89.53,89.645,2742600000.0
2009-07-02 09:30:00,89.645,89.665,89.53,89.655,5504000001.0
2009-07-02 09:45:00,89.66,89.69,89.32,89.39,5357799999.0
2009-07-02 10:00:00,89.39,89.545,89.365,89.52,2946399999.0
2009-07-02 10:15:00,89.52,89.565,89.385,89.395,3929400000.0
2009-07-02 10:30:00,89.395,89.485,89.385,89.455,5403600001.0
2009-07-02 10:45:00,89.455,89.48,89.375,89.41,3797599999.0
2009-07-02 11:00:00,89.41,89.465,89.37,89.445,3033800000.0
2009-07-02 11:15:00,89.445,89.515,89.41,89.48,3590600000.0
2009-07-02 11:30:00,89.49,89.52,89.42,89.425,3767000000.0
2009-07-02 11:45:00,89.42,89.445,89.305,89.315,3921400000.0
2009-07-02 12:00:00,89.315,89.345,89.195,89.315,3641600000.0
2009-07-02 12:15:00,89.315,89.315,89.195,89.24,3587200001.0
2009-07-02 12:30:00,89.24,89.315,89.205,89.28,2925000000.0
2009-07-02 12:45:00,89.285,89.315,89.21,89.24,2320800000.0
2009-07-02 13:00:00,89.24,89.26,89.11,89.145,3211400000.0
2009-07-02 13:15:00,89.145,89.23,89.11,89.215,2559200000.0
2009-07-02 13:30:00,89.22,89.285,89.17,89.27,2941200000.0
2009-07-02 13:45:00,89.265,89.35,89.23,89.265,2823800001.0
2009-07-02 14:00:00,89.26,89.275,89.2,89.23,3906800003.0
2009-07-02 14:15:00,89.23,89.285,89.185,89.26,6002999999.0
2009-07-02 14:30:00,89.23,89.245,88.625,88.93,5304800000.0
2009-07-02 14:45:00,88.93,88.97,88.765,88.885,5315400000.0
2009-07-02 15:00:00,88.87,88.915,88.56,88.615,5389499999.0
2009-07-02 15:15:00,88.615,88.74,88.58,88.68,3897600000.0
2009-07-02 15:30:00,88.68,88.685,88.47,88.525,4328800000.0
2009-07-02 15:45:00,88.525,88.755,88.49,88.7,4073600000.0
2009-07-02 16:00:00,88.7,88.725,88.525,88.615,4917000000.0
2009-07-02 16:15:00,88.625,88.685,88.465,88.505,4270600000.0
2009-07-02 16:30:00,88.505,88.58,88.44,88.53,4191600000.0
2009-07-02 16:45:00,88.535,88.55,88.435,88.48,3799400000.0
2009-07-02 17:00:00,88.48,88.665,88.46,88.64,3296599998.0
2009-07-02 17:15:00,88.64,88.66,88.525,88.53,3003400001.0
2009-07-02 17:30:00,88.53,88.535,88.365,88.365,3511600000.0
2009-07-02 17:45:00,88.375,88.5,88.305,88.48,4280600004.0
2009-07-02 18:00:00,88.48,88.495,88.395,88.435,2801200001.0
2009-07-02 18:15:00,88.445,88.48,88.37,88.405,1980000000.0
2009-07-02 18:30:00,88.4,88.495,88.4,88.495,2074200001.0
2009-07-02 18:45:00,88.49,88.595,88.48,88.59,1923200000.0
2009-07-02 19:00:00,88.59,88.625,88.53,88.575,1625800006.0
2009-07-02 19:15:00,88.575,88.625,88.545,88.55,1199800000.0
2009-07-02 19:30:00,88.545,88.58,88.49,88.515,2304000004.0
2009-07-02 19:45:00,88.51,88.565,88.42,88.49,2837600000.0
2009-07-02 20:00:00,88.485,88.535,88.465,88.475,2351399999.0
2009-07-02 20:15:00,88.475,88.49,88.435,88.45,1780000000.0
2009-07-02 20:30:00,88.445,88.49,88.435,88.48,1842600000.0
2009-07-02 20:45:00,88.48,88.545,88.43,88.51,2419800000.0
2009-07-02 21:00:00,88.505,88.545,88.505,88.545,1194600000.0
2009-07-02 21:15:00,88.525,88.535,88.415,88.445,1542000000.0
2009-07-02 21:30:00,88.45,88.47,88.405,88.455,1458500000.0
2009-07-02 21:45:00,88.455,88.475,88.43,88.445,1758000002.0
2009-07-02 22:00:00,88.435,88.455,88.39,88.405,1081200001.0
2009-07-02 22:15:00,88.415,88.425,88.37,88.37,892800000.0
2009-07-02 22:30:00,88.37,88.415,88.35,88.415,646400000.0
2009-07-02 22:45:00,88.415,88.46,88.395,88.455,549400000.0
2009-07-02 23:00:00,88.425,88.445,88.335,88.415,313600000.0
2009-07-02 23:15:00,88.415,88.43,87.9,88.03,1345000000.0
2009-07-02 23:30:00,88.03,88.105,87.99,88.075,1034400000.0
2009-07-02 23:45:00,88.075,88.145,88.02,88.08,1191200000.0
2009-07-03 00:00:00,88.085,88.2,88.085,88.145,992800000.0
2009-07-03 00:15:00,88.15,88.195,88.11,88.15,618200000.0
2009-07-03 00:30:00,88.15,88.195,88.125,88.155,768600000.0
2009-07-03 00:45:00,88.155,88.21,88.145,88.21,825600000.0
2009-07-03 01:00:00,88.215,88.255,88.145,88.235,1763000000.0
2009-07-03 01:15:00,88.225,88.24,88.125,88.15,2220400000.0
2009-07-03 01:30:00,88.145,88.16,88.015,88.045,2037200000.0
2009-07-03 01:45:00,88.045,88.135,88.015,88.11,2481400000.0
2009-07-03 02:00:00,88.115,88.15,87.97,88.015,3714399999.0
2009-07-03 02:15:00,88.005,88.065,87.995,88.045,3997600000.0
2009-07-03 02:30:00,88.045,88.14,88.045,88.078,2261800000.0
2009-07-03 02:45:00,88.095,88.165,88.08,88.11,3115800000.0
2009-07-03 03:00:00,88.11,88.19,88.105,88.145,3075200000.0
2009-07-03 03:15:00,88.145,88.185,88.07,88.1,1661600000.0
2009-07-03 03:30:00,88.095,88.21,88.085,88.195,2320400000.0
2009-07-03 03:45:00,88.195,88.34,88.175,88.31,2676000000.0
2009-07-03 04:00:00,88.315,88.395,88.3,88.315,2467800000.0
2009-07-03 04:15:00,88.315,88.41,88.305,88.315,3536200000.0
2009-07-03 04:30:00,88.325,88.365,88.31,88.32,1568600000.0
2009-07-03 04:45:00,88.32,88.365,88.295,88.335,1685800000.0
2009-07-03 05:00:00,88.335,88.425,88.33,88.375,2183400000.0
2009-07-03 05:15:00,88.375,88.435,88.36,88.435,2130400000.0
2009-07-03 05:30:00,88.435,88.44,88.325,88.325,2279600000.0
2009-07-03 05:45:00,88.325,88.335,88.285,88.305,1327400000.0
2009-07-03 06:00:00,88.295,88.34,88.285,88.33,2035600000.0
2009-07-03 06:15:00,88.33,88.35,88.29,88.35,1212400000.0
2009-07-03 06:30:00,88.35,88.415,88.325,88.365,1892200000.0
2009-07-03 06:45:00,88.365,88.42,88.33,88.42,975200000.0
2009-07-03 07:00:00,88.405,88.41,88.335,88.355,899800000.0
2009-07-03 07:15:00,88.355,88.385,88.308,88.38,673800000.0
2009-07-03 07:30:00,88.38,88.48,88.375,88.425,2307400000.0
2009-07-03 07:45:00,88.425,88.555,88.4,88.545,2096800000.0
2009-07-03 08:00:00,88.55,88.67,88.47,88.655,6202000001.0
2009-07-03 08:15:00,88.655,88.675,88.6,88.63,2424800000.0
2009-07-03 08:30:00,88.625,88.635,88.565,88.57,2296599999.0
2009-07-03 08:45:00,88.57,88.73,88.555,88.675,4425400000.0
2009-07-03 09:00:00,88.68,88.69,88.49,88.49,1895800000.0
2009-07-03 09:15:00,88.495,88.55,88.46,88.5,2543600001.0
2009-07-03 09:30:00,88.5,88.615,88.49,88.52,2090800000.0
2009-07-03 09:45:00,88.53,88.53,88.415,88.46,2626000000.0
2009-07-03 10:00:00,88.455,88.465,88.235,88.245,3088400000.0
2009-07-03 10:15:00,88.255,88.29,88.13,88.215,4687300000.0
2009-07-03 10:30:00,88.21,88.35,88.21,88.33,3578200000.0
2009-07-03 10:45:00,88.325,88.365,88.285,88.295,2813600000.0
2009-07-03 11:00:00,88.29,88.315,88.235,88.305,3289600000.0
2009-07-03 11:15:00,88.305,88.305,88.245,88.29,2467200002.0
2009-07-03 11:30:00,88.285,88.305,88.25,88.3,2334199998.0
2009-07-03 11:45:00,88.305,88.325,88.005,88.135,4959000001.0
2009-07-03 12:00:00,88.135,88.145,88.075,88.115,3496000001.0
2009-07-03 12:15:00,88.12,88.21,88.1,88.14,4752200003.0
2009-07-03 12:30:00,88.145,88.18,88.11,88.135,4009799999.0
2009-07-03 12:45:00,88.135,88.175,88.085,88.15,5048200002.0
2009-07-03 13:00:00,88.155,88.24,88.15,88.185,2920600003.0
2009-07-03 13:15:00,88.185,88.255,88.17,88.225,3455399999.0
2009-07-03 13:30:00,88.225,88.285,88.205,88.25,3761400001.0
2009-07-03 13:45:00,88.25,88.295,88.205,88.295,2301600000.0
2009-07-03 14:00:00,88.295,88.31,88.175,88.19,2396400000.0
2009-07-03 14:15:00,88.2,88.24,88.165,88.205,2556600001.0
2009-07-03 14:30:00,88.2,88.25,88.175,88.22,1399800000.0
2009-07-03 14:45:00,88.22,88.25,88.19,88.235,2080800000.0
2009-07-03 15:00:00,88.235,88.295,88.23,88.265,2199600002.0
2009-07-03 15:15:00,88.265,88.28,88.23,88.255,1524400000.0
2009-07-03 15:30:00,88.255,88.39,88.245,88.39,1921800000.0
2009-07-03 15:45:00,88.385,88.41,88.32,88.365,2140900000.0
2009-07-03 16:00:00,88.365,88.4,88.335,88.38,1392000000.0
2009-07-03 16:15:00,88.38,88.425,88.36,88.365,1668700000.0
2009-07-03 16:30:00,88.365,88.395,88.36,88.39,1029600000.0
2009-07-03 16:45:00,88.39,88.475,88.37,88.465,1701200000.0
2009-07-03 17:00:00,88.47,88.495,88.37,88.39,2237200000.0
2009-07-03 17:15:00,88.395,88.43,88.33,88.345,2211800000.0
2009-07-03 17:30:00,88.345,88.35,88.26,88.275,3042200001.0
2009-07-03 17:45:00,88.275,88.325,88.26,88.31,1349200000.0
2009-07-03 18:00:00,88.3,88.35,88.245,88.35,1461000000.0
2009-07-03 18:15:00,88.345,88.35,88.235,88.25,1151400000.0
2009-07-03 18:30:00,88.25,88.31,88.24,88.295,1075800000.0
2009-07-03 18:45:00,88.31,88.35,88.27,88.35,994000000.0
2009-07-03 19:00:00,88.355,88.39,88.287,88.305,1218000000.0
2009-07-03 19:15:00,88.315,88.335,88.228,88.33,1577400000.0
2009-07-03 19:30:00,88.322,88.355,88.31,88.335,1156200000.0
2009-07-03 19:45:00,88.345,88.375,88.34,88.375,1310000000.0
2009-07-03 20:00:00,88.36,88.405,88.341,88.36,1466800000.0
2009-07-03 20:15:00,88.36,88.385,88.355,88.385,579200000.0
2009-07-03 20:30:00,88.38,88.38,88.315,88.35,588000000.0
2009-07-03 20:45:00,88.337,88.35,88.313,88.32,1266800001.0
2009-07-03 21:00:00,88.3,88.335,88.29,88.315,449200000.0
2009-07-03 21:15:00,88.315,88.335,88.289,88.325,1509200000.0
2009-07-03 21:30:00,88.325,88.34,88.265,88.295,745800000.0
2009-07-03 21:45:00,88.285,88.395,88.285,88.385,997600001.0
2009-07-03 22:00:00,88.385,88.405,88.25,88.28,1118800000.0
2009-07-03 22:15:00,88.305,88.315,88.23,88.305,859800000.0
2009-07-03 22:30:00,88.305,88.4,88.275,88.34,741200000.0
2009-07-03 22:45:00,88.365,88.4,88.29,88.355,558000000.0
2009-07-05 23:00:00,88.282,88.302,88.2,88.285,650200000.0
2009-07-05 23:15:00,88.285,88.305,88.225,88.235,436200000.0
2009-07-05 23:30:00,88.235,88.265,88.07,88.265,992800000.0
2009-07-05 23:45:00,88.255,88.265,88.234,88.242,494000000.0
2009-07-06 00:00:00,88.265,88.265,88.16,88.225,1270600000.0
2009-07-06 00:15:00,88.225,88.255,88.195,88.205,854200000.0
2009-07-06 00:30:00,88.205,88.225,88.105,88.135,1441600000.0
2009-07-06 00:45:00,88.135,88.175,88.095,88.145,1518200000.0
2009-07-06 01:00:00,88.145,88.205,88.135,88.185,3433999989.0
2009-07-06 01:15:00,88.185,88.185,88.065,88.105,5435799965.0
2009-07-06 01:30:00,88.12,88.12,88.075,88.09,2631000014.0
2009-07-06 01:45:00,88.095,88.16,88.095,88.13,2911600023.0
2009-07-06 02:00:00,88.13,88.13,88.03,88.09,2716600000.0
2009-07-06 02:15:00,88.095,88.11,88.04,88.05,2933600002.0
2009-07-06 02:30:00,88.05,88.105,87.99,88.1,3994200000.0
2009-07-06 02:45:00,88.11,88.155,88.05,88.055,2870000000.0
2009-07-06 03:00:00,88.06,88.105,87.985,88.01,3180000000.0
2009-07-06 03:15:00,88.01,88.015,87.91,87.95,4524600000.0
2009-07-06 03:30:00,87.955,87.985,87.885,87.98,4421600000.0
2009-07-06 03:45:00,87.97,87.99,87.775,87.79,10527800094.0
2009-07-06 04:00:00,87.79,87.905,87.785,87.9,5709000044.0
2009-07-06 04:15:00,87.9,87.9,87.75,87.78,6784600051.0
2009-07-06 04:30:00,87.775,87.785,87.56,87.655,7914800037.0
2009-07-06 04:45:00,87.65,87.815,87.625,87.81,6325200054.0
2009-07-06 05:00:00,87.805,87.86,87.745,87.765,5022600058.0
2009-07-06 05:15:00,87.765,87.8,87.745,87.77,4179200037.0
2009-07-06 05:30:00,87.765,87.77,87.65,87.735,4176000040.0
2009-07-06 05:45:00,87.73,87.775,87.725,87.755,3737400019.0
2009-07-06 06:00:00,87.75,87.92,87.745,87.915,3639600032.0
2009-07-06 06:15:00,87.925,87.965,87.895,87.935,7045400090.0
2009-07-06 06:30:00,87.935,87.975,87.845,87.875,4510000066.0
2009-07-06 06:45:00,87.865,87.865,87.785,87.785,5589600079.0
2009-07-06 07:00:00,87.79,87.875,87.775,87.865,4858000044.0
2009-07-06 07:15:00,87.865,87.945,87.845,87.92,6704000059.0
2009-07-06 07:30:00,87.925,87.985,87.855,87.885,7668400060.0
2009-07-06 07:45:00,87.875,87.885,87.745,87.76,7836000044.0
2009-07-06 08:00:00,87.77,87.82,87.55,87.62,12138000009.0
2009-07-06 08:15:00,87.615,87.725,87.56,87.7,8482600013.0
2009-07-06 08:30:00,87.695,87.735,87.415,87.455,11623000025.0
2009-07-06 08:45:00,87.455,87.62,87.395,87.505,11366400024.0
2009-07-06 09:00:00,87.505,87.6,87.19,87.265,15278000016.0
2009-07-06 09:15:00,87.265,87.4,87.245,87.325,12489800002.0
2009-07-06 09:30:00,87.325,87.33,87.18,87.215,10426199971.0
2009-07-06 09:45:00,87.215,87.315,87.21,87.3,8454400027.0
2009-07-06 10:00:00,87.295,87.325,87.135,87.28,9595800012.0
2009-07-06 10:15:00,87.275,87.355,87.245,87.28,9660800041.0
2009-07-06 10:30:00,87.28,87.295,87.185,87.265,13530000052.0
2009-07-06 10:45:00,87.265,87.29,87.215,87.255,7045000011.0
2009-07-06 11:00:00,87.255,87.465,87.255,87.395,6794800016.0
2009-07-06 11:15:00,87.395,87.43,87.25,87.25,9623000028.0
2009-07-06 11:30:00,87.245,87.305,87.225,87.275,7766400017.0
2009-07-06 11:45:00,87.27,87.3,87.12,87.15,6257700007.0
2009-07-06 12:00:00,87.15,87.22,87.075,87.195,10167999968.0
2009-07-06 12:15:00,87.195,87.205,87.06,87.12,9613200027.0
2009-07-06 12:30:00,87.12,87.16,87.055,87.1,12103000066.0
2009-07-06 12:45:00,87.1,87.13,86.96,87.005,12282200070.0
2009-07-06 13:00:00,87.005,87.09,86.96,87.085,13126800088.0
2009-07-06 13:15:00,87.09,87.165,87.07,87.075,10754200059.0
2009-07-06 13:30:00,87.07,87.095,87.005,87.025,5870400032.0
2009-07-06 13:45:00,87.025,87.08,86.975,87.055,9910000071.0
2009-07-06 14:00:00,87.045,87.15,87.045,87.125,6774200027.0
2009-07-06 14:15:00,87.13,87.15,87.03,87.115,10414400055.0
2009-07-06 14:30:00,87.11,87.18,87.07,87.1,8704000099.0
2009-07-06 14:45:00,87.1,87.26,87.09,87.195,11178800093.0
2009-07-06 15:00:00,87.195,87.23,87.08,87.185,15897400087.0
2009-07-06 15:15:00,87.19,87.245,86.84,86.87,17892500077.0
2009-07-06 15:30:00,86.87,86.94,86.755,86.84,21375000134.0
2009-07-06 15:45:00,86.84,87.05,86.79,87.005,16705200117.0
2009-07-06 16:00:00,87.01,87.16,86.85,86.89,15674200074.0
2009-07-06 16:15:00,86.89,86.985,86.8,86.835,17336400106.0
2009-07-06 16:30:00,86.835,86.955,86.82,86.945,15732400090.0
2009-07-06 16:45:00,86.94,87.025,86.875,86.99,12756400087.0
2009-07-06 17:00:00,86.99,87.135,86.98,87.11,9968100000.0
2009-07-06 17:15:00,87.115,87.215,87.06,87.195,10769200026.0
2009-07-06 17:30:00,87.19,87.245,87.14,87.245,5890200049.0
2009-07-06 17:45:00,87.24,87.41,87.22,87.32,11679800076.0
2009-07-06 18:00:00,87.32,87.36,87.29,87.33,8443800072.0
2009-07-06 18:15:00,87.335,87.47,87.325,87.36,9921400087.0
2009-07-06 18:30:00,87.365,87.425,87.345,87.36,7469200031.0
2009-07-06 18:45:00,87.365,87.44,87.335,87.43,10425399995.0
2009-07-06 19:00:00,87.43,87.525,87.43,87.515,5468200046.0
2009-07-06 19:15:00,87.515,87.72,87.515,87.695,10278200067.0
2009-07-06 19:30:00,87.69,87.7,87.63,87.64,7458800058.0
2009-07-06 19:45:00,87.635,87.67,87.57,87.605,7615599995.0
2009-07-06 20:00:00,87.61,87.67,87.585,87.635,7998400096.0
2009-07-06 20:15:00,87.635,87.675,87.575,87.62,7107200072.0
2009-07-06 20:30:00,87.615,87.685,87.6,87.625,8651600105.0
2009-07-06 20:45:00,87.625,87.665,87.58,87.66,10026000161.0
2009-07-06 21:00:00,87.66,87.79,87.65,87.775,7372800073.0
2009-07-06 21:15:00,87.77,87.815,87.7,87.705,5716400085.0
2009-07-06 21:30:00,87.705,87.775,87.625,87.76,6926400060.0
2009-07-06 21:45:00,87.755,87.885,87.755,87.86,7892400077.0
2009-07-06 22:00:00,87.87,87.955,87.835,87.94,4288600036.0
2009-07-06 22:15:00,87.935,87.95,87.84,87.85,5285800002.0
2009-07-06 22:30:00,87.845,87.895,87.82,87.88,2723200011.0
2009-07-06 22:45:00,87.91,87.94,87.9,87.905,1565200000.0
2009-07-06 23:00:00,87.9,87.955,87.87,87.905,1295800001.0
2009-07-06 23:15:00,87.905,87.925,87.855,87.89,1615000012.0
2009-07-06 23:30:00,87.885,87.895,87.845,87.85,894400000.0
2009-07-06 23:45:00,87.85,87.87,87.795,87.795,1763600006.0
2009-07-07 00:00:00,87.79,87.79,87.7,87.725,2725200013.0
2009-07-07 00:15:00,87.725,87.745,87.665,87.7,1802000013.0
2009-07-07 00:30:00,87.695,87.7,87.6,87.635,2238400006.0
2009-07-07 00:45:00,87.62,87.715,87.61,87.715,2428800014.0
2009-07-07 01:00:00,87.715,87.765,87.695,87.705,2922200034.0
2009-07-07 01:15:00,87.695,87.71,87.59,87.67,3015600027.0
2009-07-07 01:30:00,87.67,87.8,87.66,87.795,2425400025.0
2009-07-07 01:45:00,87.805,87.925,87.8,87.855,5053600038.0
2009-07-07 02:00:00,87.86,87.96,87.85,87.865,4405200000.0
2009-07-07 02:15:00,87.86,87.87,87.785,87.79,5477399998.0
2009-07-07 02:30:00,87.79,87.87,87.755,87.83,4782399999.0
2009-07-07 02:45:00,87.81,87.845,87.72,87.725,6111600000.0
2009-07-07 03:00:00,87.735,87.79,87.695,87.735,4066000001.0
2009-07-07 03:15:00,87.74,87.78,87.715,87.72,3316800000.0
2009-07-07 03:30:00,87.715,87.84,87.7,87.775,4667200010.0
2009-07-07 03:45:00,87.775,87.78,87.665,87.7,5868400022.0
2009-07-07 04:00:00,87.685,87.9,87.68,87.85,5822800046.0
2009-07-07 04:15:00,87.845,87.88,87.795,87.805,7399000082.0
2009-07-07 04:30:00,87.805,87.84,87.79,87.805,3480000047.0
2009-07-07 04:45:00,87.815,87.815,87.755,87.78,3266600035.0
2009-07-07 05:00:00,87.775,87.795,87.755,87.78,3620000044.0
2009-07-07 05:15:00,87.78,87.86,87.78,87.845,5115600024.0
2009-07-07 05:30:00,87.85,87.87,87.795,87.86,3942400030.0
2009-07-07 05:45:00,87.86,87.915,87.845,87.895,4702400067.0
2009-07-07 06:00:00,87.895,87.9,87.83,87.855,5359400022.0
2009-07-07 06:15:00,87.855,87.87,87.795,87.865,6464600056.0
2009-07-07 06:30:00,87.87,87.925,87.79,87.925,7883200053.0
2009-07-07 06:45:00,87.925,87.945,87.825,87.845,5151400049.0
2009-07-07 07:00:00,87.845,87.95,87.835,87.925,5067600025.0
2009-07-07 07:15:00,87.92,87.925,87.78,87.815,8644400113.0
2009-07-07 07:30:00,87.82,87.82,87.71,87.725,7078800046.0
2009-07-07 07:45:00,87.73,87.79,87.67,87.685,8576200080.0
2009-07-07 08:00:00,87.69,87.785,87.66,87.7,10101800064.0
2009-07-07 08:15:00,87.7,87.715,87.415,87.47,13518000101.0
2009-07-07 08:30:00,87.47,87.54,87.28,87.33,15061600039.0
2009-07-07 08:45:00,87.33,87.39,87.26,87.38,12175800047.0
2009-07-07 09:00:00,87.38,87.49,87.285,87.295,16099400064.0
2009-07-07 09:15:00,87.3,87.305,87.1,87.145,16299000138.0
2009-07-07 09:30:00,87.145,87.255,87.095,87.24,15445600107.0
2009-07-07 09:45:00,87.235,87.345,87.2,87.345,12537800092.0
2009-07-07 10:00:00,87.335,87.35,87.155,87.175,13949000062.0
2009-07-07 10:15:00,87.175,87.265,87.09,87.26,18096200145.0
2009-07-07 10:30:00,87.26,87.36,87.185,87.345,18604200057.0
2009-07-07 10:45:00,87.345,87.575,87.335,87.54,17486600089.0
2009-07-07 11:00:00,87.545,87.59,87.47,87.5,14680600146.0
2009-07-07 11:15:00,87.5,87.74,87.495,87.645,11851600099.0
2009-07-07 11:30:00,87.645,87.695,87.575,87.615,8119800028.0
2009-07-07 11:45:00,87.615,87.805,87.585,87.77,13114000020.0
2009-07-07 12:00:00,87.77,87.865,87.715,87.725,17628000118.0
2009-07-07 12:15:00,87.73,87.775,87.665,87.69,12241400058.0
2009-07-07 12:30:00,87.695,87.765,87.66,87.665,12552000101.0
2009-07-07 12:45:00,87.67,87.93,87.655,87.93,14697400078.0
2009-07-07 13:00:00,87.935,88.085,87.925,88.08,11806400032.0
2009-07-07 13:15:00,88.08,88.235,88.07,88.1,12051600081.0
2009-07-07 13:30:00,88.1,88.225,88.045,88.17,11263600040.0
2009-07-07 13:45:00,88.17,88.205,88.035,88.045,13823300054.0
2009-07-07 14:00:00,88.045,88.06,87.925,88.005,12803800050.0
2009-07-07 14:15:00,88.0,88.1,88.0,88.05,10109600044.0
2009-07-07 14:30:00,88.06,88.085,88.01,88.02,11066200057.0
2009-07-07 14:45:00,88.015,88.05,87.9,87.91,10447800099.0
2009-07-07 15:00:00,87.91,87.93,87.765,87.855,13705200175.0
2009-07-07 15:15:00,87.845,87.87,87.715,87.765,16497600161.0
2009-07-07 15:30:00,87.765,87.765,87.61,87.61,16467600115.0
2009-07-07 15:45:00,87.62,87.695,87.57,87.62,17449600151.0
2009-07-07 16:00:00,87.62,87.645,87.525,87.56,13093600113.0
2009-07-07 16:15:00,87.565,87.615,87.49,87.585,13034600101.0
2009-07-07 16:30:00,87.585,87.68,87.48,87.665,14668000157.0
2009-07-07 16:45:00,87.665,87.745,87.65,87.705,14784400117.0
2009-07-07 17:00:00,87.705,87.77,87.655,87.71,11675600159.0
2009-07-07 17:15:00,87.71,87.73,87.54,87.56,11704400132.0
2009-07-07 17:30:00,87.555,87.625,87.445,87.455,12593600119.0
2009-07-07 17:45:00,87.45,87.595,87.445,87.59,9121800092.0
2009-07-07 18:00:00,87.59,87.595,87.415,87.43,6435000040.0
2009-07-07 18:15:00,87.43,87.48,87.31,87.335,6415800037.0
2009-07-07 18:30:00,87.345,87.345,87.145,87.19,11179800113.0
2009-07-07 18:45:00,87.19,87.31,87.185,87.275,8911200083.0
2009-07-07 19:00:00,87.27,87.415,87.24,87.385,5932000063.0
2009-07-07 19:15:00,87.38,87.435,87.34,87.34,6499600098.0
2009-07-07 19:30:00,87.34,87.415,87.335,87.41,6259600059.0
2009-07-07 19:45:00,87.405,87.45,87.325,87.375,5190800025.0
2009-07-07 20:00:00,87.37,87.41,87.275,87.31,3764800032.0
2009-07-07 20:15:00,87.31,87.345,87.275,87.32,6617000051.0
2009-07-07 20:30:00,87.315,87.32,87.25,87.26,7316600095.0
2009-07-07 20:45:00,87.255,87.26,87.05,87.06,7278600065.0
2009-07-07 21:00:00,87.06,87.105,86.985,87.06,10485200103.0
2009-07-07 21:15:00,87.065,87.115,87.025,87.11,7939600088.0
2009-07-07 21:30:00,87.105,87.14,87.055,87.06,7226000068.0
2009-07-07 21:45:00,87.06,87.06,86.98,86.99,5309600048.0
2009-07-07 22:00:00,86.99,87.015,86.92,87.01,4058400044.0
2009-07-07 22:15:00,87.005,87.08,87.0,87.08,2827800034.0
2009-07-07 22:30:00,87.075,87.1,87.029,87.1,1782400020.0
2009-07-07 22:45:00,87.095,87.145,87.06,87.145,4638800024.0
2009-07-07 23:00:00,87.14,87.14,87.04,87.085,1304799999.0
2009-07-07 23:15:00,87.09,87.145,87.09,87.125,611400003.0
2009-07-07 23:30:00,87.12,87.125,87.06,87.065,1190200010.0
2009-07-07 23:45:00,87.065,87.075,86.955,87.015,3414000005.0
2009-07-08 00:00:00,87.015,87.085,86.98,87.01,3826400017.0
2009-07-08 00:15:00,87.015,87.075,87.01,87.06,2082200013.0
2009-07-08 00:30:00,87.06,87.085,87.035,87.07,3331200037.0
2009-07-08 00:45:00,87.07,87.07,86.92,86.995,6000000059.0
2009-07-08 01:00:00,86.995,87.0,86.9,86.91,4936000069.0
2009-07-08 01:15:00,86.905,86.92,86.86,86.89,3754000048.0
2009-07-08 01:30:00,86.885,86.89,86.775,86.8,7901000103.0
2009-07-08 01:45:00,86.795,86.805,86.68,86.735,6849400072.0
2009-07-08 02:00:00,86.73,86.915,86.72,86.855,4804000000.0
2009-07-08 02:15:00,86.85,86.905,86.755,86.765,3811400000.0
2009-07-08 02:30:00,86.765,86.77,86.61,86.645,5128800000.0
2009-07-08 02:45:00,86.645,86.78,86.575,86.755,5131000000.0
2009-07-08 03:00:00,86.75,86.82,86.7,86.75,4123000000.0
2009-07-08 03:15:00,86.75,86.805,86.72,86.745,3121200000.0
2009-07-08 03:30:00,86.74,86.76,86.7,86.72,2937600000.0
2009-07-08 03:45:00,86.72,86.79,86.7,86.7,4397600043.0
2009-07-08 04:00:00,86.705,86.755,86.655,86.69,6768800083.0
2009-07-08 04:15:00,86.695,86.76,86.67,86.685,4046000034.0
2009-07-08 04:30:00,86.695,86.745,86.665,86.735,3104000032.0
2009-07-08 04:45:00,86.745,86.84,86.74,86.835,4026200058.0
2009-07-08 05:00:00,86.83,86.845,86.795,86.825,3290000020.0
2009-07-08 05:15:00,86.815,86.815,86.735,86.76,4862400061.0
2009-07-08 05:30:00,86.76,86.795,86.67,86.675,5304000044.0
2009-07-08 05:45:00,86.675,86.68,86.475,86.505,8528800079.0
2009-07-08 06:00:00,86.5,86.57,86.435,86.445,6355400057.0
2009-07-08 06:15:00,86.445,86.585,86.445,86.575,4633200041.0
2009-07-08 06:30:00,86.57,86.575,86.4,86.425,6114000044.0
2009-07-08 06:45:00,86.425,86.67,86.425,86.605,13635400109.0
2009-07-08 07:00:00,86.6,86.63,86.54,86.58,9009200076.0
2009-07-08 07:15:00,86.58,86.6,86.5,86.525,9294800055.0
2009-07-08 07:30:00,86.525,86.555,86.445,86.495,7695800052.0
2009-07-08 07:45:00,86.495,86.525,86.39,86.495,11992600143.0
2009-07-08 08:00:00,86.495,86.495,86.145,86.29,16320900113.0
2009-07-08 08:15:00,86.285,86.29,86.025,86.175,14635400104.0
2009-07-08 08:30:00,86.18,86.39,86.12,86.33,15507000125.0
2009-07-08 08:45:00,86.32,86.395,86.28,86.32,10357800093.0
2009-07-08 09:00:00,86.325,86.585,86.32,86.505,12612600109.0
2009-07-08 09:15:00,86.51,86.64,86.45,86.58,6627000056.0
2009-07-08 09:30:00,86.58,86.6,86.395,86.455,12840200077.0
2009-07-08 09:45:00,86.465,86.505,86.3,86.395,14127600070.0
2009-07-08 10:00:00,86.4,86.505,86.325,86.425,16195800103.0
2009-07-08 10:15:00,86.43,86.475,86.37,86.425,11171800047.0
2009-07-08 10:30:00,86.42,86.59,86.4,86.41,13195400065.0
2009-07-08 10:45:00,86.41,86.425,86.32,86.365,9765800069.0
2009-07-08 11:00:00,86.365,86.485,86.345,86.435,10076800063.0
2009-07-08 11:15:00,86.43,86.5,86.37,86.5,11804800077.0
2009-07-08 11:30:00,86.495,86.51,86.385,86.435,8981600076.0
2009-07-08 11:45:00,86.44,86.53,86.43,86.52,8747400027.0
2009-07-08 12:00:00,86.535,86.65,86.53,86.6,9898000031.0
2009-07-08 12:15:00,86.6,86.6,86.405,86.47,10045400057.0
2009-07-08 12:30:00,86.47,86.49,86.41,86.445,8013600042.0
2009-07-08 12:45:00,86.46,86.505,86.425,86.49,12696000140.0
2009-07-08 13:00:00,86.495,86.63,86.465,86.57,12013600105.0
2009-07-08 13:15:00,86.565,86.75,86.54,86.705,8856000044.0
2009-07-08 13:30:00,86.705,86.715,86.55,86.56,15331600087.0
2009-07-08 13:45:00,86.56,86.6,86.535,86.555,10117600054.0
2009-07-08 14:00:00,86.55,86.555,86.38,86.39,10678600102.0
2009-07-08 14:15:00,86.4,86.46,86.325,86.33,10707200103.0
2009-07-08 14:30:00,86.34,86.34,86.19,86.22,11419200091.0
2009-07-08 14:45:00,86.22,86.31,86.195,86.3,13708400106.0
2009-07-08 15:00:00,86.295,86.56,86.295,86.44,12218800051.0
2009-07-08 15:15:00,86.43,86.485,86.285,86.47,10716200018.0
2009-07-08 15:30:00,86.465,86.555,86.42,86.505,12852800051.0
2009-07-08 15:45:00,86.505,86.615,86.465,86.495,12476600078.0
2009-07-08 16:00:00,86.505,86.665,86.475,86.565,12747600066.0
2009-07-08 16:15:00,86.56,86.645,86.545,86.57,11835000050.0
2009-07-08 16:30:00,86.57,86.57,86.335,86.425,14784000012.0
2009-07-08 16:45:00,86.44,86.505,86.26,86.3,18599900078.0
2009-07-08 17:00:00,86.295,86.305,85.86,85.865,17059000069.0
2009-07-08 17:15:00,85.86,85.88,84.975,85.17,14663700066.0
2009-07-08 17:30:00,85.175,85.405,85.11,85.355,16920200112.0
2009-07-08 17:45:00,85.355,85.49,85.03,85.035,13300800076.0
2009-07-08 18:00:00,85.045,85.045,84.335,84.685,16474400117.0
2009-07-08 18:15:00,84.685,84.77,83.935,83.985,14951000082.0
2009-07-08 18:30:00,83.985,84.415,83.975,84.41,16553400106.0
2009-07-08 18:45:00,84.415,84.55,84.385,84.46,12844600084.0
2009-07-08 19:00:00,84.46,84.805,84.36,84.805,13517000018.0
2009-07-08 19:15:00,84.795,85.04,84.745,85.035,15504200071.0
2009-07-08 19:30:00,85.035,85.11,84.945,85.075,12210600098.0
2009-07-08 19:45:00,85.085,85.085,84.77,84.88,9422200084.0
2009-07-08 20:00:00,84.88,84.935,84.57,84.605,13375600104.0
2009-07-08 20:15:00,84.605,84.68,84.58,84.635,10520200070.0
2009-07-08 20:30:00,84.63,84.64,84.51,84.57,6620400013.0
2009-07-08 20:45:00,84.57,84.685,84.495,84.625,10830799958.0
2009-07-08 21:00:00,84.625,84.925,84.625,84.92,11588600040.0
2009-07-08 21:15:00,84.92,84.97,84.72,84.73,9868400038.0
2009-07-08 21:30:00,84.745,85.035,84.745,85.035,9827900044.0
2009-07-08 21:45:00,85.03,85.155,84.905,84.945,6256400061.0
2009-07-08 22:00:00,84.955,84.99,84.925,84.955,4882800034.0
2009-07-08 22:15:00,84.95,85.06,84.95,85.03,3255200012.0
2009-07-08 22:30:00,85.04,85.225,85.025,85.205,4364800025.0
2009-07-08 22:45:00,85.205,85.24,85.16,85.18,4255400016.0
2009-07-08 23:00:00,85.205,85.225,85.07,85.15,4219000011.0
2009-07-08 23:15:00,85.15,85.22,85.105,85.115,2602200001.0
2009-07-08 23:30:00,85.115,85.125,84.97,85.02,2512000001.0
2009-07-08 23:45:00,85.02,85.03,84.895,84.98,2199000000.0
2009-07-09 00:00:00,84.985,85.105,84.95,85.1,3124400012.0
2009-07-09 00:15:00,85.1,85.12,85.01,85.055,5848800059.0
2009-07-09 00:30:00,85.06,85.105,85.02,85.095,1761600007.0
2009-07-09 00:45:00,85.095,85.115,84.985,85.09,3086200023.0
2009-07-09 01:00:00,85.09,85.11,84.915,84.96,5151600052.0
2009-07-09 01:15:00,84.96,84.985,84.79,84.795,4764800070.0
2009-07-09 01:30:00,84.795,84.85,84.665,84.815,8977200090.0
2009-07-09 01:45:00,84.815,85.015,84.725,84.95,5632800022.0
2009-07-09 02:00:00,84.95,85.1,84.925,85.015,6379400001.0
2009-07-09 02:15:00,85.03,85.255,85.03,85.25,6156400002.0
2009-07-09 02:30:00,85.275,85.425,85.26,85.34,7124400002.0
2009-07-09 02:45:00,85.335,85.335,85.19,85.275,5226600000.0
2009-07-09 03:00:00,85.275,85.515,85.225,85.495,6767800003.0
2009-07-09 03:15:00,85.495,85.63,85.415,85.625,7633400000.0
2009-07-09 03:30:00,85.625,85.735,85.545,85.72,6693400000.0
2009-07-09 03:45:00,85.72,85.75,85.65,85.695,6844800065.0
2009-07-09 04:00:00,85.69,85.72,85.6,85.69,7809200093.0
2009-07-09 04:15:00,85.69,85.89,85.67,85.815,7342600091.0
2009-07-09 04:30:00,85.815,85.88,85.715,85.73,5088200052.0
2009-07-09 04:45:00,85.735,85.735,85.55,85.61,5195200042.0
2009-07-09 05:00:00,85.615,85.705,85.585,85.67,3064000019.0
2009-07-09 05:15:00,85.67,85.76,85.62,85.63,4347200026.0
2009-07-09 05:30:00,85.63,85.64,85.505,85.58,4528200038.0
2009-07-09 05:45:00,85.58,85.58,85.475,85.48,2906000012.0
2009-07-09 06:00:00,85.48,85.505,85.455,85.49,5022200049.0
2009-07-09 06:15:00,85.49,85.525,85.415,85.515,7900200078.0
2009-07-09 06:30:00,85.515,85.595,85.435,85.545,4972800048.0
2009-07-09 06:45:00,85.54,85.665,85.51,85.625,5604600072.0
2009-07-09 07:00:00,85.625,85.675,85.56,85.675,6644200058.0
2009-07-09 07:15:00,85.68,85.685,85.56,85.595,7079800083.0
2009-07-09 07:30:00,85.595,85.63,85.42,85.445,7228800022.0
2009-07-09 07:45:00,85.445,85.635,85.435,85.53,8714200066.0
2009-07-09 08:00:00,85.54,85.665,85.48,85.63,9653000037.0
2009-07-09 08:15:00,85.63,85.81,85.615,85.76,14423000051.0
2009-07-09 08:30:00,85.755,85.77,85.665,85.74,10107200046.0
2009-07-09 08:45:00,85.74,85.85,85.715,85.82,11673200054.0
2009-07-09 09:00:00,85.82,85.82,85.66,85.705,14815600081.0
2009-07-09 09:15:00,85.705,85.785,85.645,85.77,11942600048.0
2009-07-09 09:30:00,85.775,85.84,85.74,85.78,15039600105.0
2009-07-09 09:45:00,85.78,86.1,85.78,86.075,16516400085.0
2009-07-09 10:00:00,86.07,86.23,85.95,86.23,16829000069.0
2009-07-09 10:15:00,86.23,86.285,86.14,86.15,15483000017.0
2009-07-09 10:30:00,86.15,86.215,85.99,86.0,15786200010.0
2009-07-09 10:45:00,86.0,86.115,85.97,85.99,16407800078.0
2009-07-09 11:00:00,85.99,86.045,85.965,86.005,6464800038.0
2009-07-09 11:15:00,86.005,86.065,85.955,85.955,14794400051.0
2009-07-09 11:30:00,85.96,86.125,85.905,86.095,10201399999.0
2009-07-09 11:45:00,86.095,86.11,86.04,86.05,9640599987.0
2009-07-09 12:00:00,86.04,86.105,85.965,85.975,11257799932.0
2009-07-09 12:15:00,85.975,86.01,85.87,85.875,14098399981.0
2009-07-09 12:30:00,85.88,85.885,85.625,85.77,19334399948.0
2009-07-09 12:45:00,85.775,85.83,85.7,85.7,15349199866.0
2009-07-09 13:00:00,85.715,85.945,85.705,85.8,18549199988.0
2009-07-09 13:15:00,85.8,85.8,85.715,85.745,11183400018.0
2009-07-09 13:30:00,85.75,85.785,85.68,85.775,12387200052.0
2009-07-09 13:45:00,85.78,86.12,85.77,86.07,11850199964.0
2009-07-09 14:00:00,86.065,86.15,85.99,86.015,15722999891.0
2009-07-09 14:15:00,86.015,86.025,85.585,85.725,13821399890.0
2009-07-09 14:30:00,85.72,86.02,85.72,85.925,16931399919.0
2009-07-09 14:45:00,85.93,86.115,85.93,86.04,16325199911.0
2009-07-09 15:00:00,86.04,86.05,85.855,85.985,16090999890.0
2009-07-09 15:15:00,85.985,85.985,85.79,85.8,13000199905.0
2009-07-09 15:30:00,85.79,85.815,85.49,85.51,12481600011.0
2009-07-09 15:45:00,85.505,85.585,85.325,85.515,14518800050.0
2009-07-09 16:00:00,85.525,85.805,85.47,85.72,14749599973.0
2009-07-09 16:15:00,85.72,85.805,85.405,85.58,14569599917.0
2009-07-09 16:30:00,85.58,85.675,85.405,85.635,13538199990.0
2009-07-09 16:45:00,85.635,85.775,85.585,85.735,12865599934.0
2009-07-09 17:00:00,85.72,85.76,85.495,85.685,14133799963.0
2009-07-09 17:15:00,85.69,85.815,85.605,85.775,14271199980.0
2009-07-09 17:30:00,85.775,86.13,85.705,86.13,15303399893.0
2009-07-09 17:45:00,86.13,86.235,86.09,86.12,11932399993.0
2009-07-09 18:00:00,86.12,86.205,86.08,86.1,11381199935.0
2009-07-09 18:15:00,86.1,86.42,86.1,86.375,10628299995.0
2009-07-09 18:30:00,86.38,86.465,86.35,86.375,12808500005.0
2009-07-09 18:45:00,86.375,86.495,86.345,86.49,10934699943.0
2009-07-09 19:00:00,86.495,86.515,86.285,86.42,11923799951.0
2009-07-09 19:15:00,86.42,86.46,86.305,86.305,9966599894.0
2009-07-09 19:30:00,86.305,86.42,86.285,86.35,6244199957.0
2009-07-09 19:45:00,86.36,86.36,86.26,86.29,8125799962.0
2009-07-09 20:00:00,86.29,86.375,86.215,86.365,11514199898.0
2009-07-09 20:15:00,86.365,86.43,86.36,86.4,9842599956.0
2009-07-09 20:30:00,86.4,86.49,86.35,86.38,9252999994.0
2009-07-09 20:45:00,86.375,86.435,86.285,86.295,8556600010.0
2009-07-09 21:00:00,86.29,86.325,86.215,86.25,6364200040.0
2009-07-09 21:15:00,86.255,86.265,86.205,86.235,5722700013.0
2009-07-09 21:30:00,86.235,86.245,86.105,86.135,8570100055.0
2009-07-09 21:45:00,86.14,86.255,86.135,86.24,8181199980.0
2009-07-09 22:00:00,86.245,86.28,86.205,86.265,3960200009.0
2009-07-09 22:15:00,86.27,86.31,86.24,86.265,3815600029.0
2009-07-09 22:30:00,86.26,86.31,86.235,86.26,4588599980.0
2009-07-09 22:45:00,86.27,86.27,86.17,86.2,3898799992.0
2009-07-09 23:00:00,86.195,86.22,86.158,86.175,1109200000.0
2009-07-09 23:15:00,86.175,86.22,86.15,86.17,1794999997.0
2009-07-09 23:30:00,86.165,86.225,86.155,86.185,2289599995.0
2009-07-09 23:45:00,86.195,86.22,86.167,86.195,2234200000.0
2009-07-10 00:00:00,86.2,86.335,86.185,86.25,2792100014.0
2009-07-10 00:15:00,86.255,86.29,86.23,86.28,3246600022.0
2009-07-10 00:30:00,86.275,86.295,86.255,86.27,2115800008.0
2009-07-10 00:45:00,86.27,86.335,86.26,86.325,1948300013.0
2009-07-10 01:00:00,86.305,86.31,86.21,86.235,2190000009.0
2009-07-10 01:15:00,86.235,86.275,86.21,86.235,4603000047.0
2009-07-10 01:30:00,86.24,86.32,86.235,86.295,3083400010.0
2009-07-10 01:45:00,86.29,86.33,86.255,86.29,3063400025.0
2009-07-10 02:00:00,86.29,86.32,86.18,86.205,3475200000.0
2009-07-10 02:15:00,86.2,86.235,86.09,86.155,4555600000.0
2009-07-10 02:30:00,86.16,86.215,86.115,86.12,4163000000.0
2009-07-10 02:45:00,86.12,86.195,86.03,86.18,4917200000.0
2009-07-10 03:00:00,86.175,86.185,86.115,86.13,4214800002.0
2009-07-10 03:15:00,86.125,86.155,86.09,86.1,3589800000.0
2009-07-10 03:30:00,86.09,86.095,86.0,86.055,3472600000.0
2009-07-10 03:45:00,86.055,86.065,85.825,85.91,8022200050.0
2009-07-10 04:00:00,85.915,85.98,85.825,85.825,7684200051.0
2009-07-10 04:15:00,85.825,85.87,85.745,85.76,6200200032.0
2009-07-10 04:30:00,85.76,85.83,85.735,85.825,4932800042.0
2009-07-10 04:45:00,85.82,85.85,85.765,85.815,4562600048.0
2009-07-10 05:00:00,85.815,85.885,85.81,85.87,7353600046.0
2009-07-10 05:15:00,85.87,85.87,85.785,85.825,4492400019.0
2009-07-10 05:30:00,85.825,85.885,85.775,85.84,9982000067.0
2009-07-10 05:45:00,85.845,85.905,85.825,85.895,8747400042.0
2009-07-10 06:00:00,85.895,85.935,85.795,85.815,7024200050.0
2009-07-10 06:15:00,85.815,85.965,85.815,85.945,9526400021.0
2009-07-10 06:30:00,85.945,85.96,85.88,85.95,9071800051.0
2009-07-10 06:45:00,85.945,85.96,85.78,85.865,4056400001.0
2009-07-10 07:00:00,85.87,85.9,85.805,85.885,6246400011.0
2009-07-10 07:15:00,85.885,85.9,85.825,85.87,5257600055.0
2009-07-10 07:30:00,85.87,85.91,85.795,85.815,9077800060.0
2009-07-10 07:45:00,85.815,85.82,85.74,85.765,13751200062.0
2009-07-10 08:00:00,85.765,85.825,85.585,85.605,9952000051.0
2009-07-10 08:15:00,85.605,85.75,85.575,85.745,10180200041.0
2009-07-10 08:30:00,85.75,85.75,85.42,85.45,13115200025.0
2009-07-10 08:45:00,85.45,85.5,85.24,85.315,11739800011.0
2009-07-10 09:00:00,85.325,85.39,85.155,85.215,13265000030.0
2009-07-10 09:15:00,85.22,85.235,84.94,85.09,11929399999.0
2009-07-10 09:30:00,85.085,85.21,84.99,85.035,13752600000.0
2009-07-10 09:45:00,85.035,85.16,85.025,85.15,11068799993.0
2009-07-10 10:00:00,85.15,85.315,85.11,85.315,16331199991.0
2009-07-10 10:15:00,85.33,85.365,85.135,85.155,13695200002.0
2009-07-10 10:30:00,85.165,85.215,85.135,85.2,13521000035.0
2009-07-10 10:45:00,85.2,85.225,85.02,85.095,11603600035.0
2009-07-10 11:00:00,85.095,85.135,84.97,85.065,12765100060.0
2009-07-10 11:15:00,85.055,85.075,84.935,84.995,13616000046.0
2009-07-10 11:30:00,84.995,85.04,84.79,84.875,10034800028.0
2009-07-10 11:45:00,84.875,84.92,84.815,84.895,11898400023.0
2009-07-10 12:00:00,84.885,84.915,84.805,84.89,9929600001.0
2009-07-10 12:15:00,84.89,84.92,84.82,84.89,9116600029.0
2009-07-10 12:30:00,84.895,85.035,84.85,85.035,9225800004.0
2009-07-10 12:45:00,85.03,85.03,84.895,84.985,8016400006.0
2009-07-10 13:00:00,85.0,85.14,84.985,85.105,11823599998.0
2009-07-10 13:15:00,85.11,85.13,84.885,85.025,10067400026.0
2009-07-10 13:30:00,85.03,85.04,84.855,84.965,9683800008.0
2009-07-10 13:45:00,84.96,84.975,84.71,84.79,13917800032.0
2009-07-10 14:00:00,84.785,84.91,84.68,84.685,10082400030.0
2009-07-10 14:15:00,84.675,84.705,84.45,84.535,12487200003.0
2009-07-10 14:30:00,84.535,84.765,84.41,84.755,13472999994.0
2009-07-10 14:45:00,84.755,85.01,84.74,84.95,14420200042.0
2009-07-10 15:00:00,84.95,84.95,84.665,84.725,13555799980.0
2009-07-10 15:15:00,84.725,84.86,84.675,84.775,12132200010.0
2009-07-10 15:30:00,84.775,85.0,84.73,84.915,15709800034.0
2009-07-10 15:45:00,84.915,85.16,84.795,84.955,16749200044.0
2009-07-10 16:00:00,84.955,85.11,84.77,85.095,15702500056.0
2009-07-10 16:15:00,85.095,85.11,85.0,85.085,14477300030.0
2009-07-10 16:30:00,85.08,85.095,84.88,84.88,13633600042.0
2009-07-10 16:45:00,84.885,85.025,84.87,84.96,13494800038.0
2009-07-10 17:00:00,84.955,84.97,84.775,84.82,7499100001.0
2009-07-10 17:15:00,84.81,84.885,84.495,84.645,15173800041.0
2009-07-10 17:30:00,84.645,85.0,84.64,84.945,9157799993.0
2009-07-10 17:45:00,84.945,85.06,84.875,85.04,8967200016.0
2009-07-10 18:00:00,85.035,85.11,84.97,84.995,6973400005.0
2009-07-10 18:15:00,84.99,85.105,84.98,85.035,5484200007.0
2009-07-10 18:30:00,85.035,85.105,84.91,85.095,6555800006.0
2009-07-10 18:45:00,85.09,85.14,85.015,85.14,6717600007.0
2009-07-10 19:00:00,85.135,85.235,85.12,85.195,8448399988.0
2009-07-10 19:15:00,85.185,85.21,85.05,85.05,7742000002.0
2009-07-10 19:30:00,85.05,85.29,85.03,85.28,6661199998.0
2009-07-10 19:45:00,85.28,85.29,85.13,85.2,7217000000.0
2009-07-10 20:00:00,85.21,85.215,85.045,85.115,6234599999.0
2009-07-10 20:15:00,85.11,85.195,85.06,85.145,6911999996.0
2009-07-10 20:30:00,85.15,85.18,85.11,85.16,6434399999.0
2009-07-10 20:45:00,85.16,85.17,85.1,85.13,6795400001.0
2009-07-10 21:00:00,85.13,85.175,85.09,85.11,4963800011.0
2009-07-10 21:15:00,85.125,85.175,85.085,85.165,3838400001.0
2009-07-10 21:30:00,85.165,85.215,85.145,85.195,2219000007.0
2009-07-10 21:45:00,85.195,85.21,85.155,85.17,2231000007.0
2009-07-10 22:00:00,85.17,85.205,85.135,85.18,4364800000.0
2009-07-10 22:15:00,85.185,85.23,85.16,85.22,1864600005.0
2009-07-10 22:30:00,85.225,85.245,85.19,85.245,4324799971.0
2009-07-10 22:45:00,85.235,85.29,85.135,85.14,3578000040.0
2009-07-12 23:00:00,85.093,85.14,85.05,85.125,2829800012.0
2009-07-12 23:15:00,85.103,85.122,85.04,85.12,3222800048.0
2009-07-12 23:30:00,85.11,85.15,85.08,85.115,2557600028.0
2009-07-12 23:45:00,85.13,85.155,85.125,85.135,210400000.0
2009-07-13 00:00:00,85.14,85.24,85.135,85.24,1135200000.0
2009-07-13 00:15:00,85.235,85.235,85.155,85.17,1768400000.0
2009-07-13 00:30:00,85.17,85.19,85.14,85.175,1200200003.0
2009-07-13 00:45:00,85.185,85.225,85.12,85.225,1982000000.0
2009-07-13 01:00:00,85.235,85.255,85.195,85.24,2665000027.0
2009-07-13 01:15:00,85.24,85.265,85.175,85.195,4756600076.0
2009-07-13 01:30:00,85.205,85.265,85.19,85.25,4046200045.0
2009-07-13 01:45:00,85.25,85.31,85.23,85.3,2858600021.0
2009-07-13 02:00:00,85.305,85.54,85.305,85.445,5845600001.0
2009-07-13 02:15:00,85.45,85.5,85.365,85.43,3083600000.0
2009-07-13 02:30:00,85.43,85.545,85.4,85.495,3958000000.0
2009-07-13 02:45:00,85.49,85.705,85.455,85.655,8560400000.0
2009-07-13 03:00:00,85.655,85.655,85.535,85.555,5410799999.0
2009-07-13 03:15:00,85.565,85.63,85.51,85.525,4228400000.0
2009-07-13 03:30:00,85.52,85.575,85.375,85.405,4930200000.0
2009-07-13 03:45:00,85.41,85.425,85.37,85.395,2465000003.0
2009-07-13 04:00:00,85.4,85.45,85.245,85.25,6444200017.0
2009-07-13 04:15:00,85.255,85.325,85.165,85.25,9181400058.0
2009-07-13 04:30:00,85.25,85.36,85.24,85.335,9435800046.0
2009-07-13 04:45:00,85.335,85.36,85.14,85.175,7872000019.0
2009-07-13 05:00:00,85.165,85.295,85.14,85.235,7689600089.0
2009-07-13 05:15:00,85.235,85.285,85.16,85.18,9686400072.0
2009-07-13 05:30:00,85.18,85.27,85.065,85.14,16099200107.0
2009-07-13 05:45:00,85.145,85.175,85.03,85.055,8457200038.0
2009-07-13 06:00:00,85.055,85.17,85.03,85.145,8320800025.0
2009-07-13 06:15:00,85.155,85.28,85.08,85.08,14298000137.0
2009-07-13 06:30:00,85.085,85.155,84.99,85.14,9000400035.0
2009-07-13 06:45:00,85.145,85.205,85.0,85.035,12081200063.0
2009-07-13 07:00:00,85.03,85.035,84.87,84.91,12676200016.0
2009-07-13 07:15:00,84.925,84.975,84.9,84.965,8911800033.0
2009-07-13 07:30:00,84.965,85.035,84.915,84.93,8617600020.0
2009-07-13 07:45:00,84.93,84.965,84.72,84.755,15408200136.0
2009-07-13 08:00:00,84.76,84.78,84.59,84.665,13879000028.0
2009-07-13 08:15:00,84.67,84.85,84.67,84.83,11619800005.0
2009-07-13 08:30:00,84.83,84.87,84.675,84.675,17224999959.0
2009-07-13 08:45:00,84.675,84.855,84.585,84.845,14832200003.0
2009-07-13 09:00:00,84.845,84.915,84.72,84.81,18792800050.0
2009-07-13 09:15:00,84.815,84.89,84.805,84.835,14481800015.0
2009-07-13 09:30:00,84.84,84.935,84.77,84.925,15874999977.0
2009-07-13 09:45:00,84.925,85.235,84.905,85.155,14032000020.0
2009-07-13 10:00:00,85.155,85.265,85.091,85.18,17939400042.0
2009-07-13 10:15:00,85.18,85.19,85.075,85.18,10682600000.0
2009-07-13 10:30:00,85.18,85.205,85.04,85.055,9065800001.0
2009-07-13 10:45:00,85.05,85.05,84.94,84.975,8741800002.0
2009-07-13 11:00:00,84.99,85.105,84.97,85.0,12290399993.0
2009-07-13 11:15:00,85.0,85.04,84.81,84.83,16786199990.0
2009-07-13 11:30:00,84.84,84.885,84.725,84.745,19835599997.0
2009-07-13 11:45:00,84.74,84.78,84.59,84.724,23658400060.0
2009-07-13 12:00:00,84.74,84.975,84.72,84.945,22306200048.0
2009-07-13 12:15:00,84.945,85.05,84.875,84.99,17339600022.0
2009-07-13 12:30:00,84.99,85.325,84.94,85.265,12915199992.0
2009-07-13 12:45:00,85.265,85.365,85.155,85.17,18490599886.0
2009-07-13 13:00:00,85.17,85.23,85.015,85.055,13229800008.0
2009-07-13 13:15:00,85.055,85.16,85.03,85.03,13084099968.0
2009-07-13 13:30:00,85.03,85.125,84.96,85.1,14588799914.0
2009-07-13 13:45:00,85.105,85.19,85.055,85.065,11776199972.0
2009-07-13 14:00:00,85.06,85.265,85.045,85.255,15999799891.0
2009-07-13 14:15:00,85.255,85.32,85.21,85.285,16506999957.0
2009-07-13 14:30:00,85.28,85.505,85.15,85.425,14754799965.0
2009-07-13 14:45:00,85.43,85.435,85.175,85.33,11786099970.0
2009-07-13 15:00:00,85.33,85.38,85.085,85.135,16279600060.0
2009-07-13 15:15:00,85.14,85.19,85.065,85.115,14935000026.0
2009-07-13 15:30:00,85.115,85.355,85.085,85.11,18182200019.0
2009-07-13 15:45:00,85.11,85.135,84.955,84.985,14263400047.0
2009-07-13 16:00:00,84.985,84.985,84.715,84.895,13847700064.0
2009-07-13 16:15:00,84.895,85.035,84.89,85.035,14152199993.0
2009-07-13 16:30:00,85.035,85.24,85.025,85.09,14980200026.0
2009-07-13 16:45:00,85.085,85.245,85.04,85.21,12970800026.0
2009-07-13 17:00:00,85.215,85.24,85.115,85.16,12511800031.0
2009-07-13 17:15:00,85.16,85.19,85.1,85.15,13078800048.0
2009-07-13 17:30:00,85.155,85.465,85.15,85.32,18240800090.0
2009-07-13 17:45:00,85.32,85.535,85.32,85.525,10750000038.0
2009-07-13 18:00:00,85.525,85.645,85.495,85.575,4738500013.0
2009-07-13 18:15:00,85.575,85.585,85.42,85.48,4660200015.0
2009-07-13 18:30:00,85.49,85.525,85.35,85.445,12129399949.0
2009-07-13 18:45:00,85.445,85.49,85.36,85.4,13778000042.0
2009-07-13 19:00:00,85.395,85.625,85.385,85.61,12174799957.0
2009-07-13 19:15:00,85.615,85.645,85.515,85.525,14558199822.0
2009-07-13 19:30:00,85.525,85.565,85.345,85.38,12723399976.0
2009-07-13 19:45:00,85.38,85.44,85.35,85.43,10633799974.0
2009-07-13 20:00:00,85.425,85.48,85.39,85.455,13984399967.0
2009-07-13 20:15:00,85.455,85.65,85.455,85.635,12900000017.0
2009-07-13 20:30:00,85.645,85.705,85.625,85.67,9031599946.0
2009-07-13 20:45:00,85.675,85.775,85.635,85.7,12969199954.0
2009-07-13 21:00:00,85.71,85.79,85.66,85.755,9850000014.0
2009-07-13 21:15:00,85.755,85.755,85.64,85.65,9873800002.0
2009-07-13 21:30:00,85.65,85.83,85.63,85.81,9707599992.0
2009-07-13 21:45:00,85.805,85.94,85.8,85.89,12975200009.0
2009-07-13 22:00:00,85.89,85.9,85.84,85.875,6201800013.0
2009-07-13 22:15:00,85.875,85.88,85.775,85.775,3009399988.0
2009-07-13 22:30:00,85.78,85.795,85.725,85.755,3793999971.0
2009-07-13 22:45:00,85.755,85.83,85.71,85.83,4350599949.0
2009-07-13 23:00:00,85.84,85.85,85.75,85.82,2010999986.0
2009-07-13 23:15:00,85.825,85.845,85.77,85.84,2021999995.0
2009-07-13 23:30:00,85.845,85.855,85.82,85.83,2454199998.0
2009-07-13 23:45:00,85.825,85.925,85.825,85.9,3335400003.0
2009-07-14 00:00:00,85.9,86.005,85.895,85.96,4991199991.0
2009-07-14 00:15:00,85.96,85.985,85.945,85.945,3176600028.0
2009-07-14 00:30:00,85.95,86.1,85.935,86.06,4398000003.0
2009-07-14 00:45:00,86.065,86.08,85.94,85.945,6044000053.0
2009-07-14 01:00:00,85.94,85.99,85.86,85.975,8452400057.0
2009-07-14 01:15:00,85.975,86.11,85.965,86.035,8721600046.0
2009-07-14 01:30:00,86.035,86.145,86.025,86.105,5967000024.0
2009-07-14 01:45:00,86.11,86.13,85.975,86.105,6869800034.0
2009-07-14 02:00:00,86.105,86.115,85.9,85.94,6215600001.0
2009-07-14 02:15:00,85.94,86.015,85.9,85.965,5471800000.0
2009-07-14 02:30:00,85.965,86.075,85.96,86.035,4254800000.0
2009-07-14 02:45:00,86.04,86.04,85.89,85.895,6947200000.0
2009-07-14 03:00:00,85.895,85.905,85.765,85.815,5077200000.0
2009-07-14 03:15:00,85.825,85.88,85.68,85.705,4906200000.0
2009-07-14 03:30:00,85.705,85.72,85.635,85.675,4081600000.0
2009-07-14 03:45:00,85.67,85.85,85.655,85.845,4210600005.0
2009-07-14 04:00:00,85.85,85.85,85.705,85.71,4516000013.0
2009-07-14 04:15:00,85.71,85.765,85.645,85.665,7334600064.0
2009-07-14 04:30:00,85.665,85.735,85.65,85.68,5315000035.0
2009-07-14 04:45:00,85.685,85.725,85.66,85.705,5172600030.0
2009-07-14 05:00:00,85.7,85.845,85.7,85.805,6463800082.0
2009-07-14 05:15:00,85.815,85.86,85.785,85.82,6171400040.0
2009-07-14 05:30:00,85.815,85.85,85.795,85.82,3908200022.0
2009-07-14 05:45:00,85.82,85.895,85.795,85.885,5965800018.0
2009-07-14 06:00:00,85.89,85.895,85.82,85.835,4968000032.0
2009-07-14 06:15:00,85.83,85.935,85.805,85.93,5300200017.0
2009-07-14 06:30:00,85.93,86.02,85.905,85.985,10554000061.0
2009-07-14 06:45:00,85.985,86.015,85.95,85.985,9445400088.0
2009-07-14 07:00:00,85.985,86.05,85.93,85.93,8100200075.0
2009-07-14 07:15:00,85.93,86.08,85.925,86.01,8555400062.0
2009-07-14 07:30:00,86.01,86.05,85.96,85.97,10927800048.0
2009-07-14 07:45:00,85.96,86.085,85.96,86.075,11871600117.0
2009-07-14 08:00:00,86.075,86.215,86.06,86.155,14377000168.0
2009-07-14 08:15:00,86.155,86.175,86.03,86.135,13567700123.0
2009-07-14 08:30:00,86.135,86.185,85.955,86.005,15528400057.0
2009-07-14 08:45:00,86.005,86.04,85.75,85.76,12709200006.0
2009-07-14 09:00:00,85.755,85.86,85.67,85.81,16540800025.0
2009-07-14 09:15:00,85.815,85.825,85.72,85.82,13325599981.0
2009-07-14 09:30:00,85.82,85.92,85.765,85.88,14404600029.0
2009-07-14 09:45:00,85.88,85.945,85.835,85.89,14241600015.0
2009-07-14 10:00:00,85.895,86.005,85.875,85.935,12726800012.0
2009-07-14 10:15:00,85.93,86.12,85.93,86.095,16619199952.0
2009-07-14 10:30:00,86.095,86.11,85.95,85.955,16895199907.0
2009-07-14 10:45:00,85.955,86.07,85.9,85.965,14404499944.0
2009-07-14 11:00:00,85.965,86.01,85.705,85.9,16042600019.0
2009-07-14 11:15:00,85.9,85.985,85.8,85.945,13842600018.0
2009-07-14 11:30:00,85.945,85.955,85.815,85.815,14292600055.0
2009-07-14 11:45:00,85.815,85.84,85.72,85.815,13950400095.0
2009-07-14 12:00:00,85.815,85.93,85.79,85.86,10413200044.0
2009-07-14 12:15:00,85.865,85.945,85.81,85.855,11877300032.0
2009-07-14 12:30:00,85.855,85.935,85.825,85.86,8669800020.0
2009-07-14 12:45:00,85.855,85.885,85.795,85.865,8709000016.0
2009-07-14 13:00:00,85.86,85.87,85.775,85.82,12463200033.0
2009-07-14 13:15:00,85.82,85.865,85.775,85.82,8533000033.0
2009-07-14 13:30:00,85.82,86.045,85.8,85.99,13227800029.0
2009-07-14 13:45:00,85.98,86.21,85.96,86.035,17136399977.0
2009-07-14 14:00:00,86.04,86.08,85.955,85.96,14664399949.0
2009-07-14 14:15:00,85.955,86.14,85.865,85.93,17999100034.0
2009-07-14 14:30:00,85.93,86.115,85.775,85.78,18977000023.0
2009-07-14 14:45:00,85.78,85.83,85.67,85.705,15298200029.0
2009-07-14 15:00:00,85.705,85.87,85.515,85.84,18276600039.0
2009-07-14 15:15:00,85.85,85.96,85.815,85.845,13466000030.0
2009-07-14 15:30:00,85.845,86.005,85.75,85.775,20702000028.0
2009-07-14 15:45:00,85.78,85.85,85.685,85.69,18833200031.0
2009-07-14 16:00:00,85.705,85.865,85.685,85.73,18764600127.0
2009-07-14 16:15:00,85.73,85.825,85.525,85.67,20642600039.0
2009-07-14 16:30:00,85.67,85.675,85.335,85.335,19529200084.0
2009-07-14 16:45:00,85.325,85.46,85.285,85.435,14078600043.0
2009-07-14 17:00:00,85.435,85.645,85.43,85.645,12766400019.0
2009-07-14 17:15:00,85.645,85.695,85.565,85.68,16550000028.0
2009-07-14 17:30:00,85.68,85.755,85.625,85.63,12657800023.0
2009-07-14 17:45:00,85.63,85.84,85.615,85.735,12037599986.0
2009-07-14 18:00:00,85.735,85.845,85.72,85.775,11283800012.0
2009-07-14 18:15:00,85.775,85.775,85.545,85.56,12329000009.0
2009-07-14 18:30:00,85.56,85.615,85.485,85.495,12009400067.0
2009-07-14 18:45:00,85.495,85.645,85.485,85.58,10282600036.0
2009-07-14 19:00:00,85.58,85.7,85.57,85.605,10209600010.0
2009-07-14 19:15:00,85.605,85.62,85.4,85.42,16708400024.0
2009-07-14 19:30:00,85.42,85.485,85.385,85.45,12188200031.0
2009-07-14 19:45:00,85.455,85.48,85.275,85.32,15521600027.0
2009-07-14 20:00:00,85.32,85.32,85.135,85.27,15383200059.0
2009-07-14 20:15:00,85.265,85.345,85.21,85.25,8528400007.0
2009-07-14 20:30:00,85.25,85.36,85.2,85.345,11174599993.0
2009-07-14 20:45:00,85.345,85.49,85.325,85.475,11793000002.0
2009-07-14 21:00:00,85.48,85.51,85.395,85.435,6496200021.0
2009-07-14 21:15:00,85.435,85.64,85.42,85.555,7474800036.0
2009-07-14 21:30:00,85.555,85.675,85.51,85.59,9700000047.0
2009-07-14 21:45:00,85.59,85.63,85.54,85.595,8457400047.0
2009-07-14 22:00:00,85.595,85.625,85.56,85.57,4228200041.0
2009-07-14 22:15:00,85.57,85.705,85.565,85.65,5235000030.0
2009-07-14 22:30:00,85.65,86.105,85.65,86.09,10584000002.0
2009-07-14 22:45:00,86.085,86.1,85.85,85.855,9212400067.0
2009-07-14 23:00:00,85.86,85.97,85.84,85.955,3809399994.0
2009-07-14 23:15:00,85.955,86.04,85.89,85.96,2689700007.0
2009-07-14 23:30:00,85.97,86.005,85.94,85.97,3285399999.0
2009-07-14 23:45:00,85.98,86.04,85.96,86.035,3004600020.0
2009-07-15 00:00:00,86.035,86.045,85.855,85.865,4505400022.0
2009-07-15 00:15:00,85.86,85.875,85.81,85.815,2684000018.0
2009-07-15 00:30:00,85.82,85.845,85.78,85.84,1652000001.0
2009-07-15 00:45:00,85.84,85.855,85.765,85.8,2979000019.0
2009-07-15 01:00:00,85.8,85.815,85.765,85.805,4602200056.0
2009-07-15 01:15:00,85.805,85.84,85.781,85.835,2586400016.0
2009-07-15 01:30:00,85.83,85.935,85.825,85.935,3423000016.0
2009-07-15 01:45:00,85.935,86.06,85.93,86.04,4058400024.0
2009-07-15 02:00:00,86.05,86.05,85.91,85.97,5549400000.0
2009-07-15 02:15:00,85.97,86.065,85.945,85.95,4603600000.0
2009-07-15 02:30:00,85.95,85.975,85.915,85.97,3758000000.0
2009-07-15 02:45:00,85.97,86.055,85.955,86.015,4796200000.0
2009-07-15 03:00:00,86.025,86.03,85.85,85.895,4757200000.0
2009-07-15 03:15:00,85.895,85.965,85.855,85.925,4757199999.0
2009-07-15 03:30:00,85.925,86.015,85.915,85.985,3540200000.0
2009-07-15 03:45:00,85.985,86.055,85.93,86.035,4506000018.0
2009-07-15 04:00:00,86.035,86.035,85.94,85.94,4304200067.0
2009-07-15 04:15:00,85.94,85.975,85.91,85.965,3330000015.0
2009-07-15 04:30:00,85.965,86.005,85.925,85.99,3678600007.0
2009-07-15 04:45:00,85.99,86.0,85.92,85.94,3706600032.0
2009-07-15 05:00:00,85.94,86.01,85.915,86.01,4913800062.0
2009-07-15 05:15:00,86.01,86.045,85.985,86.02,3570400032.0
2009-07-15 05:30:00,86.025,86.05,85.98,86.04,2907400023.0
2009-07-15 05:45:00,86.035,86.04,85.995,86.005,5431000047.0
2009-07-15 06:00:00,86.0,86.02,85.985,86.01,4384200054.0
2009-07-15 06:15:00,86.01,86.055,86.005,86.02,6330000048.0
2009-07-15 06:30:00,86.025,86.03,85.97,85.985,8099400076.0
2009-07-15 06:45:00,85.98,86.01,85.925,86.01,5924600056.0
2009-07-15 07:00:00,86.01,86.03,85.915,85.955,8915400048.0
2009-07-15 07:15:00,85.955,85.98,85.9,85.96,5298200020.0
2009-07-15 07:30:00,85.955,86.035,85.92,86.03,7820800092.0
2009-07-15 07:45:00,86.03,86.095,86.025,86.075,12111800148.0
2009-07-15 08:00:00,86.075,86.48,86.06,86.48,12948400044.0
2009-07-15 08:15:00,86.495,86.495,86.28,86.39,16104400102.0
2009-07-15 08:30:00,86.39,86.415,86.28,86.28,11889800098.0
2009-07-15 08:45:00,86.28,86.505,86.28,86.45,13855200090.0
2009-07-15 09:00:00,86.45,86.485,86.37,86.395,18945199977.0
2009-07-15 09:15:00,86.395,86.455,86.335,86.365,16406599943.0
2009-07-15 09:30:00,86.365,86.44,86.35,86.375,15695599981.0
2009-07-15 09:45:00,86.375,86.445,86.35,86.425,10254600019.0
2009-07-15 10:00:00,86.425,86.55,86.405,86.475,14960400045.0
2009-07-15 10:15:00,86.475,86.6,86.415,86.59,12741399954.0
2009-07-15 10:30:00,86.6,86.685,86.5,86.51,15195400068.0
2009-07-15 10:45:00,86.505,86.67,86.495,86.63,14170600028.0
2009-07-15 11:00:00,86.63,86.66,86.49,86.635,11280400017.0
2009-07-15 11:15:00,86.635,86.71,86.585,86.68,8818800013.0
2009-07-15 11:30:00,86.68,86.685,86.595,86.65,9124799988.0
2009-07-15 11:45:00,86.655,86.67,86.595,86.65,7145200007.0
2009-07-15 12:00:00,86.645,86.69,86.52,86.525,13143199960.0
2009-07-15 12:15:00,86.525,86.66,86.52,86.605,11509799972.0
2009-07-15 12:30:00,86.605,86.61,86.53,86.57,13412600014.0
2009-07-15 12:45:00,86.57,86.755,86.57,86.695,12960999976.0
2009-07-15 13:00:00,86.695,86.705,86.59,86.66,15239600000.0
2009-07-15 13:15:00,86.66,86.68,86.57,86.62,9012800034.0
2009-07-15 13:30:00,86.62,86.68,86.565,86.665,10472199995.0
2009-07-15 13:45:00,86.66,86.735,86.605,86.665,11512800051.0
2009-07-15 14:00:00,86.67,86.715,86.635,86.67,12456800033.0
2009-07-15 14:15:00,86.675,86.825,86.635,86.775,12787799949.0
2009-07-15 14:30:00,86.775,87.005,86.765,86.89,14376999895.0
2009-07-15 14:45:00,86.895,86.93,86.81,86.83,18769999733.0
2009-07-15 15:00:00,86.83,86.925,86.79,86.81,12718999829.0
2009-07-15 15:15:00,86.825,86.895,86.755,86.88,13060199801.0
2009-07-15 15:30:00,86.885,86.975,86.795,86.955,12570999857.0
2009-07-15 15:45:00,86.95,86.975,86.84,86.88,16814999729.0
2009-07-15 16:00:00,86.87,87.16,86.825,87.145,17166999796.0
2009-07-15 16:15:00,87.145,87.47,87.065,87.4,19147799766.0
2009-07-15 16:30:00,87.4,87.46,87.215,87.245,15840799806.0
2009-07-15 16:45:00,87.24,87.3,87.13,87.145,9654999992.0
2009-07-15 17:00:00,87.15,87.355,87.135,87.345,14953399867.0
2009-07-15 17:15:00,87.34,87.5,87.335,87.395,18240399757.0
2009-07-15 17:30:00,87.39,87.59,87.36,87.495,17676999778.0
2009-07-15 17:45:00,87.495,87.565,87.46,87.54,15229399809.0
2009-07-15 18:00:00,87.535,87.585,87.465,87.475,8539799919.0
2009-07-15 18:15:00,87.47,87.54,87.44,87.455,7759799959.0
2009-07-15 18:30:00,87.445,87.605,87.44,87.49,8242999934.0
2009-07-15 18:45:00,87.485,87.68,87.485,87.565,10573799973.0
2009-07-15 19:00:00,87.56,87.595,87.495,87.51,6707400001.0
2009-07-15 19:15:00,87.515,87.645,87.49,87.63,10450399954.0
2009-07-15 19:30:00,87.625,87.935,87.61,87.93,10377399953.0
2009-07-15 19:45:00,87.935,88.025,87.905,87.935,14505999931.0
2009-07-15 20:00:00,87.93,87.965,87.765,87.775,16540199864.0
2009-07-15 20:15:00,87.775,87.99,87.745,87.89,13655099879.0
2009-07-15 20:30:00,87.89,87.955,87.83,87.87,11021799855.0
2009-07-15 20:45:00,87.875,87.985,87.87,87.93,13141699894.0
2009-07-15 21:00:00,87.935,87.94,87.8,87.8,7401600036.0
2009-07-15 21:15:00,87.81,87.88,87.8,87.83,6786400000.0
2009-07-15 21:30:00,87.83,87.84,87.78,87.81,7868600017.0
2009-07-15 21:45:00,87.81,87.82,87.77,87.79,5483600037.0
2009-07-15 22:00:00,87.79,87.79,87.665,87.685,3086399985.0
2009-07-15 22:15:00,87.685,87.705,87.644,87.7,1378599998.0
2009-07-15 22:30:00,87.695,87.705,87.655,87.67,2008400016.0
2009-07-15 22:45:00,87.67,87.72,87.645,87.69,2502800017.0
2009-07-15 23:00:00,87.69,87.805,87.685,87.735,2042799992.0
2009-07-15 23:15:00,87.74,87.775,87.7,87.725,2588599994.0
2009-07-15 23:30:00,87.725,87.74,87.665,87.685,2457199982.0
2009-07-15 23:45:00,87.675,87.69,87.585,87.65,2671999973.0
2009-07-16 00:00:00,87.65,87.68,87.525,87.565,4559199999.0
2009-07-16 00:15:00,87.57,87.59,87.475,87.485,2277399988.0
2009-07-16 00:30:00,87.49,87.53,87.435,87.465,3538600010.0
2009-07-16 00:45:00,87.465,87.6,87.44,87.6,4582200033.0
2009-07-16 01:00:00,87.6,87.655,87.46,87.46,5260600048.0
2009-07-16 01:15:00,87.455,87.565,87.415,87.43,5740000057.0
2009-07-16 01:30:00,87.435,87.65,87.43,87.645,2854800033.0
2009-07-16 01:45:00,87.645,87.705,87.595,87.665,3777000054.0
2009-07-16 02:00:00,87.67,87.735,87.63,87.705,3161600000.0
2009-07-16 02:15:00,87.705,87.76,87.635,87.665,3556000000.0
2009-07-16 02:30:00,87.665,87.67,87.565,87.625,4459800000.0
2009-07-16 02:45:00,87.615,87.63,87.535,87.595,4679200001.0
2009-07-16 03:00:00,87.595,87.605,87.51,87.545,3785600001.0
2009-07-16 03:15:00,87.545,87.565,87.485,87.53,3650400000.0
2009-07-16 03:30:00,87.525,87.575,87.395,87.455,4873200000.0
2009-07-16 03:45:00,87.45,87.53,87.41,87.515,3508100024.0
2009-07-16 04:00:00,87.515,87.52,87.34,87.365,7380600076.0
2009-07-16 04:15:00,87.365,87.405,87.275,87.275,8841800081.0
2009-07-16 04:30:00,87.285,87.34,87.235,87.305,9278800063.0
2009-07-16 04:45:00,87.31,87.39,87.3,87.36,7494200044.0
2009-07-16 05:00:00,87.365,87.485,87.36,87.415,6050599996.0
2009-07-16 05:15:00,87.415,87.415,87.245,87.3,8929200018.0
2009-07-16 05:30:00,87.3,87.345,87.25,87.345,7186600000.0
2009-07-16 05:45:00,87.34,87.38,87.265,87.3,6968400056.0
2009-07-16 06:00:00,87.295,87.3,87.15,87.17,10638000034.0
2009-07-16 06:15:00,87.175,87.295,87.155,87.195,9585600037.0
2009-07-16 06:30:00,87.195,87.22,87.125,87.14,9209800044.0
2009-07-16 06:45:00,87.14,87.16,87.1,87.12,8831600016.0
2009-07-16 07:00:00,87.115,87.15,87.045,87.15,11250000121.0
2009-07-16 07:15:00,87.15,87.175,87.04,87.135,10044400091.0
2009-07-16 07:30:00,87.135,87.215,87.13,87.195,6722200034.0
2009-07-16 07:45:00,87.195,87.195,87.115,87.13,7877200058.0
2009-07-16 08:00:00,87.13,87.29,87.125,87.265,10830300141.0
2009-07-16 08:15:00,87.275,87.28,87.14,87.245,11168200120.0
2009-07-16 08:30:00,87.245,87.34,87.15,87.325,10919200096.0
2009-07-16 08:45:00,87.325,87.325,87.005,87.065,14099500125.0
2009-07-16 09:00:00,87.065,87.07,86.92,86.965,12785199919.0
2009-07-16 09:15:00,86.965,87.23,86.96,87.195,13261399906.0
2009-07-16 09:30:00,87.195,87.24,87.135,87.155,12258999872.0
2009-07-16 09:45:00,87.155,87.26,87.11,87.12,9515599938.0
2009-07-16 10:00:00,87.12,87.145,87.02,87.075,14318000019.0
2009-07-16 10:15:00,87.075,87.075,86.835,86.875,11336600026.0
2009-07-16 10:30:00,86.875,86.965,86.805,86.965,12718400046.0
2009-07-16 10:45:00,86.965,87.005,86.85,86.98,14981799986.0
2009-07-16 11:00:00,86.98,87.0,86.87,86.98,9588999972.0
2009-07-16 11:15:00,86.98,87.03,86.94,86.955,10920800054.0
2009-07-16 11:30:00,86.955,87.01,86.945,86.995,8706400040.0
2009-07-16 11:45:00,86.995,87.13,86.995,87.085,7929200018.0
2009-07-16 12:00:00,87.08,87.095,86.995,87.05,8580400026.0
2009-07-16 12:15:00,87.05,87.255,86.99,87.145,9604500035.0
2009-07-16 12:30:00,87.16,87.735,87.16,87.555,14720100001.0
2009-07-16 12:45:00,87.555,87.61,87.355,87.4,16972799914.0
2009-07-16 13:00:00,87.4,87.485,87.33,87.43,13510399893.0
2009-07-16 13:15:00,87.43,87.585,87.34,87.57,13709799861.0
2009-07-16 13:30:00,87.575,87.655,87.52,87.555,12757199951.0
2009-07-16 13:45:00,87.555,87.555,87.395,87.395,12496099938.0
2009-07-16 14:00:00,87.385,87.525,87.38,87.51,9649800045.0
2009-07-16 14:15:00,87.5,87.63,87.42,87.605,12790199896.0
2009-07-16 14:30:00,87.67,87.845,87.315,87.325,19212099989.0
2009-07-16 14:45:00,87.335,87.455,87.31,87.33,17341199983.0
2009-07-16 15:00:00,87.34,87.395,87.255,87.29,15361099931.0
2009-07-16 15:15:00,87.285,87.295,87.025,87.085,13490599981.0
2009-07-16 15:30:00,87.105,87.14,86.895,87.105,9615400001.0
2009-07-16 15:45:00,87.105,87.255,87.055,87.155,7709800001.0
2009-07-16 16:00:00,87.165,87.17,86.715,86.895,11637000000.0
2009-07-16 16:15:00,86.895,87.105,86.84,87.02,7953399994.0
2009-07-16 16:30:00,87.015,87.11,86.94,86.96,7729399999.0
2009-07-16 16:45:00,86.96,87.075,86.95,87.05,7465200000.0
2009-07-16 17:00:00,87.06,87.15,86.97,87.025,8690800004.0
2009-07-16 17:15:00,87.025,87.035,86.915,86.965,6546599998.0
2009-07-16 17:30:00,86.96,86.97,86.865,86.94,5257200000.0
2009-07-16 17:45:00,86.935,87.05,86.905,87.015,6610000000.0
2009-07-16 18:00:00,87.015,87.075,86.98,87.01,3888400001.0
2009-07-16 18:15:00,87.01,87.065,86.95,87.04,3451200000.0
2009-07-16 18:30:00,87.035,87.11,86.97,87.01,3780000000.0
2009-07-16 18:45:00,87.015,87.05,86.985,87.015,3519399998.0
2009-07-16 19:00:00,87.035,87.035,86.915,86.945,2828199999.0
2009-07-16 19:15:00,86.95,86.995,86.93,86.965,2110000000.0
2009-07-16 19:30:00,86.965,87.005,86.93,87.0,3357400000.0
2009-07-16 19:45:00,87.0,87.165,87.0,87.155,4677000001.0
2009-07-16 20:00:00,87.16,87.235,87.11,87.18,4903600000.0
2009-07-16 20:15:00,87.185,87.295,87.145,87.25,4366599999.0
2009-07-16 20:30:00,87.25,87.32,87.225,87.265,5911400002.0
2009-07-16 20:45:00,87.265,87.355,87.25,87.32,6083199996.0
2009-07-16 21:00:00,87.32,87.32,87.205,87.235,2717200000.0
2009-07-16 21:15:00,87.24,87.255,87.145,87.205,2642600000.0
2009-07-16 21:30:00,87.205,87.345,87.185,87.32,3445200000.0
2009-07-16 21:45:00,87.32,87.36,87.285,87.325,4113800002.0
2009-07-16 22:00:00,87.325,87.375,87.26,87.355,3032200000.0
2009-07-16 22:15:00,87.355,87.44,87.325,87.43,2678200000.0
2009-07-16 22:30:00,87.435,87.505,87.43,87.49,2402999999.0
2009-07-16 22:45:00,87.495,87.545,87.47,87.51,2113799998.0
2009-07-16 23:00:00,87.505,87.525,87.48,87.495,1561399993.0
2009-07-16 23:15:00,87.485,87.485,87.32,87.355,2416499995.0
2009-07-16 23:30:00,87.355,87.37,87.31,87.355,2437599969.0
2009-07-16 23:45:00,87.355,87.38,87.34,87.35,2049799978.0
2009-07-17 00:00:00,87.35,87.35,87.185,87.205,4862800023.0
2009-07-17 00:15:00,87.21,87.295,87.21,87.28,3709200048.0
2009-07-17 00:30:00,87.275,87.29,87.235,87.26,2576599994.0
2009-07-17 00:45:00,87.26,87.36,87.26,87.33,2396400004.0
2009-07-17 01:00:00,87.33,87.345,87.28,87.315,2953200014.0
2009-07-17 01:15:00,87.31,87.32,87.245,87.26,2513600006.0
2009-07-17 01:30:00,87.255,87.265,87.204,87.265,3543000012.0
2009-07-17 01:45:00,87.265,87.265,87.185,87.22,2826200008.0
2009-07-17 02:00:00,87.215,87.43,87.21,87.35,3556000000.0
2009-07-17 02:15:00,87.345,87.37,87.3,87.33,3500400000.0
2009-07-17 02:30:00,87.33,87.345,87.215,87.3,4320600000.0
2009-07-17 02:45:00,87.3,87.305,87.18,87.21,3241300000.0
2009-07-17 03:00:00,87.21,87.23,87.05,87.08,4772000000.0
2009-07-17 03:15:00,87.085,87.155,86.97,87.015,4825200000.0
2009-07-17 03:30:00,87.015,87.015,86.875,86.92,6264200002.0
2009-07-17 03:45:00,86.915,87.05,86.895,87.0,7039000041.0
2009-07-17 04:00:00,87.0,87.02,86.925,86.96,6755600029.0
2009-07-17 04:15:00,86.965,87.025,86.93,87.01,5402000015.0
2009-07-17 04:30:00,87.015,87.035,86.96,86.99,6446800037.0
2009-07-17 04:45:00,86.995,87.1,86.995,87.04,5543600063.0
2009-07-17 05:00:00,87.04,87.12,87.02,87.065,7290800136.0
2009-07-17 05:15:00,87.065,87.125,87.045,87.12,3482600059.0
2009-07-17 05:30:00,87.12,87.175,87.1,87.125,4292000022.0
2009-07-17 05:45:00,87.12,87.13,86.95,87.04,8474000032.0
2009-07-17 06:00:00,87.035,87.08,86.98,86.995,4996000028.0
2009-07-17 06:15:00,86.995,87.0,86.955,86.975,3745200026.0
2009-07-17 06:30:00,86.97,87.08,86.965,87.07,4290600022.0
2009-07-17 06:45:00,87.065,87.125,87.025,87.07,8330800005.0
2009-07-17 07:00:00,87.07,87.09,87.015,87.045,4666200011.0
2009-07-17 07:15:00,87.055,87.105,87.045,87.065,4570600003.0
2009-07-17 07:30:00,87.065,87.155,87.03,87.12,4528600005.0
2009-07-17 07:45:00,87.13,87.24,87.13,87.15,10841000016.0
2009-07-17 08:00:00,87.155,87.25,87.12,87.165,7941800000.0
2009-07-17 08:15:00,87.165,87.23,87.125,87.135,9125200000.0
2009-07-17 08:30:00,87.135,87.145,86.87,86.95,13639800014.0
2009-07-17 08:45:00,86.945,86.965,86.745,86.82,15074600050.0
2009-07-17 09:00:00,86.815,86.85,86.715,86.79,11072800015.0
2009-07-17 09:15:00,86.79,86.905,86.79,86.835,9412400011.0
2009-07-17 09:30:00,86.84,86.96,86.79,86.915,9891800052.0
2009-07-17 09:45:00,86.915,86.985,86.855,86.885,9774000039.0
2009-07-17 10:00:00,86.87,86.945,86.845,86.86,12770200055.0
2009-07-17 10:15:00,86.86,86.97,86.85,86.95,9056000032.0
2009-07-17 10:30:00,86.955,86.96,86.8,86.86,15605599983.0
2009-07-17 10:45:00,86.86,86.985,86.85,86.96,11966000003.0
2009-07-17 11:00:00,86.97,87.03,86.935,86.94,8234100022.0
2009-07-17 11:15:00,86.95,87.095,86.915,87.085,12314999986.0
2009-07-17 11:30:00,87.085,87.11,87.01,87.065,12783400035.0
2009-07-17 11:45:00,87.06,87.085,86.985,87.045,10240700016.0
2009-07-17 12:00:00,87.045,87.155,87.04,87.12,8316799981.0
2009-07-17 12:15:00,87.12,87.145,87.03,87.065,8343000038.0
2009-07-17 12:30:00,87.065,87.1,87.02,87.05,11460600005.0
2009-07-17 12:45:00,87.05,87.055,86.95,86.955,9644999964.0
2009-07-17 13:00:00,86.96,87.01,86.91,86.91,11019599961.0
2009-07-17 13:15:00,86.91,86.955,86.845,86.875,10852000012.0
2009-07-17 13:30:00,86.875,86.95,86.85,86.86,8992199980.0
2009-07-17 13:45:00,86.86,86.92,86.805,86.9,12073600029.0
2009-07-17 14:00:00,86.9,87.1,86.875,86.92,12259100024.0
2009-07-17 14:15:00,86.905,86.925,86.635,86.755,11627900032.0
2009-07-17 14:30:00,86.765,86.93,86.715,86.875,12640099999.0
2009-07-17 14:45:00,86.875,87.1,86.815,87.085,9645200017.0
2009-07-17 15:00:00,87.085,87.34,87.075,87.285,14941599961.0
2009-07-17 15:15:00,87.285,87.405,87.23,87.365,15702599976.0
2009-07-17 15:30:00,87.36,87.44,87.13,87.235,17688199931.0
2009-07-17 15:45:00,87.235,87.305,87.11,87.275,14917200001.0
2009-07-17 16:00:00,87.275,87.31,87.205,87.235,15381999940.0
2009-07-17 16:15:00,87.235,87.41,87.2,87.38,16087199945.0
2009-07-17 16:30:00,87.375,87.42,87.28,87.295,8609199995.0
2009-07-17 16:45:00,87.295,87.36,87.175,87.25,13483699985.0
2009-07-17 17:00:00,87.25,87.27,87.185,87.255,13947799960.0
2009-07-17 17:15:00,87.26,87.355,87.215,87.315,8992399988.0
2009-07-17 17:30:00,87.315,87.415,87.27,87.41,8933399924.0
2009-07-17 17:45:00,87.41,87.41,87.33,87.38,7306999991.0
2009-07-17 18:00:00,87.375,87.395,87.32,87.365,7425199904.0
2009-07-17 18:15:00,87.36,87.455,87.35,87.37,9335999941.0
2009-07-17 18:30:00,87.37,87.43,87.265,87.365,7897399973.0
2009-07-17 18:45:00,87.37,87.455,87.36,87.445,7144599970.0
2009-07-17 19:00:00,87.445,87.465,87.4,87.43,6100799992.0
2009-07-17 19:15:00,87.425,87.525,87.405,87.505,8331400024.0
2009-07-17 19:30:00,87.505,87.745,87.505,87.675,10279999950.0
2009-07-17 19:45:00,87.675,87.685,87.62,87.625,5406999946.0
2009-07-17 20:00:00,87.625,87.65,87.52,87.525,6596399972.0
2009-07-17 20:15:00,87.525,87.605,87.505,87.58,7356799991.0
2009-07-17 20:30:00,87.58,87.81,87.575,87.795,6859200029.0
2009-07-17 20:45:00,87.8,87.8,87.69,87.71,11234000084.0
2009-07-17 21:00:00,87.71,87.71,87.595,87.63,6209700073.0
2009-07-17 21:15:00,87.63,87.69,87.565,87.585,7361800051.0
2009-07-17 21:30:00,87.585,87.59,87.49,87.58,5915000026.0
2009-07-17 21:45:00,87.575,87.615,87.53,87.605,7004600044.0
2009-07-17 22:00:00,87.605,87.655,87.565,87.615,3665599994.0
2009-07-17 22:15:00,87.615,87.63,87.475,87.48,2476000002.0
2009-07-17 22:30:00,87.48,87.5,87.41,87.44,1988200000.0
2009-07-17 22:45:00,87.43,87.49,87.41,87.47,2151000003.0
2009-07-19 23:00:00,87.453,87.48,87.32,87.41,2039800030.0
2009-07-19 23:15:00,87.433,87.445,87.325,87.395,2064000011.0
2009-07-19 23:30:00,87.395,87.585,87.395,87.585,1281200007.0
2009-07-19 23:45:00,87.585,87.61,87.575,87.575,853000001.0
2009-07-20 00:00:00,87.585,87.6,87.465,87.48,1043600000.0
2009-07-20 00:15:00,87.475,87.59,87.475,87.585,1062400000.0
2009-07-20 00:30:00,87.585,87.675,87.585,87.665,1271200000.0
2009-07-20 00:45:00,87.665,87.665,87.525,87.56,1583200000.0
2009-07-20 01:00:00,87.56,87.61,87.48,87.6,1984600001.0
2009-07-20 01:15:00,87.6,87.635,87.57,87.585,1270200008.0
2009-07-20 01:30:00,87.58,87.675,87.58,87.61,2590400041.0
2009-07-20 01:45:00,87.605,87.785,87.6,87.775,2989800025.0
2009-07-20 02:00:00,87.77,87.775,87.69,87.765,1850000000.0
2009-07-20 02:15:00,87.76,87.805,87.75,87.79,2137000000.0
2009-07-20 02:30:00,87.785,87.945,87.785,87.935,4065200000.0
2009-07-20 02:45:00,87.935,87.96,87.805,87.855,3815600000.0
2009-07-20 03:00:00,87.855,88.05,87.85,88.0,4416800001.0
2009-07-20 03:15:00,88.005,88.085,87.995,88.025,4300000001.0
2009-07-20 03:30:00,88.025,88.105,88.01,88.055,5158999999.0
2009-07-20 03:45:00,88.06,88.1,87.985,87.995,6228000049.0
2009-07-20 04:00:00,88.0,88.105,87.98,88.105,6624600017.0
2009-07-20 04:15:00,88.105,88.14,88.05,88.12,7248800023.0
2009-07-20 04:30:00,88.12,88.135,88.045,88.085,8080800034.0
2009-07-20 04:45:00,88.08,88.155,88.065,88.155,6665000066.0
2009-07-20 05:00:00,88.155,88.165,88.08,88.16,8349200042.0
2009-07-20 05:15:00,88.16,88.2,88.08,88.08,5870600016.0
2009-07-20 05:30:00,88.075,88.15,88.025,88.135,5422200015.0
2009-07-20 05:45:00,88.135,88.155,88.06,88.11,4888200013.0
2009-07-20 06:00:00,88.11,88.17,88.11,88.125,4321999999.0
2009-07-20 06:15:00,88.125,88.16,88.11,88.145,4734600021.0
2009-07-20 06:30:00,88.145,88.155,88.11,88.115,4227400002.0
2009-07-20 06:45:00,88.115,88.115,88.03,88.065,4655800003.0
2009-07-20 07:00:00,88.075,88.125,88.06,88.105,7030200046.0
2009-07-20 07:15:00,88.105,88.145,88.08,88.1,7840800005.0
2009-07-20 07:30:00,88.095,88.11,87.94,87.98,7128399998.0
2009-07-20 07:45:00,87.975,88.1,87.975,88.09,7192200021.0
2009-07-20 08:00:00,88.09,88.285,88.09,88.205,11654199989.0
2009-07-20 08:15:00,88.21,88.265,88.12,88.205,10976799996.0
2009-07-20 08:30:00,88.21,88.215,88.09,88.205,12172000118.0
2009-07-20 08:45:00,88.205,88.25,88.165,88.18,13877400119.0
2009-07-20 09:00:00,88.175,88.215,88.065,88.12,15400399853.0
2009-07-20 09:15:00,88.12,88.315,88.115,88.24,15541199850.0
2009-07-20 09:30:00,88.245,88.345,88.165,88.285,13174399929.0
2009-07-20 09:45:00,88.28,88.36,88.23,88.27,12552700011.0
2009-07-20 10:00:00,88.28,88.565,88.235,88.435,19430999856.0
2009-07-20 10:15:00,88.435,88.525,88.375,88.44,16793999837.0
2009-07-20 10:30:00,88.445,88.485,88.32,88.385,19684999967.0
2009-07-20 10:45:00,88.385,88.425,88.345,88.35,11640199958.0
2009-07-20 11:00:00,88.35,88.44,88.315,88.395,13231399980.0
2009-07-20 11:15:00,88.395,88.565,88.395,88.48,14931799951.0
2009-07-20 11:30:00,88.48,88.505,88.42,88.46,14778399971.0
2009-07-20 11:45:00,88.465,88.51,88.375,88.435,12602000012.0
2009-07-20 12:00:00,88.435,88.55,88.415,88.515,11301199979.0
2009-07-20 12:15:00,88.51,88.64,88.51,88.57,10957600004.0
2009-07-20 12:30:00,88.57,88.62,88.54,88.565,13434799921.0
2009-07-20 12:45:00,88.565,88.565,88.395,88.445,11815399906.0
2009-07-20 13:00:00,88.445,88.57,88.445,88.49,12956799954.0
2009-07-20 13:15:00,88.49,88.605,88.45,88.48,16318599901.0
2009-07-20 13:30:00,88.48,88.545,88.45,88.5,13062999891.0
2009-07-20 13:45:00,88.5,88.555,88.435,88.455,7067600010.0
2009-07-20 14:00:00,88.455,88.495,88.41,88.445,10262799969.0
2009-07-20 14:15:00,88.44,88.49,88.39,88.425,13744599954.0
2009-07-20 14:30:00,88.425,88.49,88.385,88.44,12114600006.0
2009-07-20 14:45:00,88.435,88.495,88.415,88.485,11923999908.0
2009-07-20 15:00:00,88.485,88.615,88.455,88.605,15849799906.0
2009-07-20 15:15:00,88.605,88.615,88.535,88.55,9820000028.0
2009-07-20 15:30:00,88.55,88.69,88.505,88.515,15071000038.0
2009-07-20 15:45:00,88.52,88.56,88.42,88.465,14610299976.0
2009-07-20 16:00:00,88.475,88.57,88.395,88.43,16584199995.0
2009-07-20 16:15:00,88.435,88.495,88.36,88.39,14120200037.0
2009-07-20 16:30:00,88.385,88.415,88.185,88.275,15833900006.0
2009-07-20 16:45:00,88.28,88.395,88.24,88.365,12544000018.0
2009-07-20 17:00:00,88.365,88.42,88.33,88.395,7504400011.0
2009-07-20 17:15:00,88.395,88.5,88.39,88.48,10899400031.0
2009-07-20 17:30:00,88.48,88.495,88.36,88.38,11803599973.0
2009-07-20 17:45:00,88.38,88.45,88.375,88.43,6015799969.0
2009-07-20 18:00:00,88.43,88.515,88.41,88.475,4475399983.0
2009-07-20 18:15:00,88.485,88.52,88.4,88.41,9459199954.0
2009-07-20 18:30:00,88.41,88.445,88.39,88.43,5247599980.0
2009-07-20 18:45:00,88.43,88.445,88.28,88.345,10596399948.0
2009-07-20 19:00:00,88.345,88.355,88.18,88.19,8961999961.0
2009-07-20 19:15:00,88.19,88.205,88.08,88.09,9119600013.0
2009-07-20 19:30:00,88.1,88.16,88.045,88.05,10052599974.0
2009-07-20 19:45:00,88.055,88.185,88.05,88.15,10727200004.0
2009-07-20 20:00:00,88.15,88.265,88.09,88.23,6983799991.0
2009-07-20 20:15:00,88.235,88.285,88.175,88.19,6065399996.0
2009-07-20 20:30:00,88.19,88.2,88.085,88.175,10328600067.0
2009-07-20 20:45:00,88.175,88.205,88.075,88.095,8834600030.0
2009-07-20 21:00:00,88.095,88.285,88.085,88.25,7938400032.0
2009-07-20 21:15:00,88.25,88.27,88.165,88.185,4635400013.0
2009-07-20 21:30:00,88.19,88.19,88.105,88.165,7610600039.0
2009-07-20 21:45:00,88.165,88.255,88.15,88.25,6120800024.0
2009-07-20 22:00:00,88.25,88.29,88.195,88.255,4974599995.0
2009-07-20 22:15:00,88.255,88.285,88.23,88.28,2051600002.0
2009-07-20 22:30:00,88.28,88.29,88.255,88.255,984599996.0
2009-07-20 22:45:00,88.255,88.265,88.16,88.175,4418000001.0
2009-07-20 23:00:00,88.16,88.285,88.16,88.26,2315799996.0
2009-07-20 23:15:00,88.26,88.29,88.2,88.23,1960799985.0
2009-07-20 23:30:00,88.23,88.235,88.16,88.205,2137399991.0
2009-07-20 23:45:00,88.205,88.255,88.187,88.195,2239999996.0
2009-07-21 00:00:00,88.19,88.2,87.97,88.05,1906200000.0
2009-07-21 00:15:00,88.05,88.06,87.955,87.965,1168199999.0
2009-07-21 00:30:00,87.96,88.045,87.96,88.015,2023400003.0
2009-07-21 00:45:00,88.01,88.115,88.01,88.085,2214000001.0
2009-07-21 01:00:00,88.08,88.115,88.025,88.09,1877600000.0
2009-07-21 01:15:00,88.095,88.16,88.09,88.125,3556999996.0
2009-07-21 01:30:00,88.125,88.195,88.085,88.09,4336400013.0
2009-07-21 01:45:00,88.09,88.095,88.03,88.06,3447600005.0
2009-07-21 02:00:00,88.055,88.095,87.995,88.065,4629400000.0
2009-07-21 02:15:00,88.065,88.085,87.985,88.01,3575000000.0
2009-07-21 02:30:00,88.005,88.06,87.89,87.91,3156200000.0
2009-07-21 02:45:00,87.92,87.975,87.865,87.87,4190400000.0
2009-07-21 03:00:00,87.865,87.88,87.755,87.855,4809000000.0
2009-07-21 03:15:00,87.855,87.86,87.74,87.8,3524999999.0
2009-07-21 03:30:00,87.8,87.895,87.76,87.855,3655900000.0
2009-07-21 03:45:00,87.855,87.86,87.655,87.72,10144200020.0
2009-07-21 04:00:00,87.72,87.745,87.64,87.73,9999600027.0
2009-07-21 04:15:00,87.73,87.755,87.67,87.69,7611000039.0
2009-07-21 04:30:00,87.69,87.785,87.645,87.755,4829999990.0
2009-07-21 04:45:00,87.76,87.775,87.725,87.755,4308000008.0
2009-07-21 05:00:00,87.755,87.76,87.695,87.715,4639000011.0
2009-07-21 05:15:00,87.715,87.745,87.695,87.705,3727199993.0
2009-07-21 05:30:00,87.7,87.785,87.7,87.77,3593800020.0
2009-07-21 05:45:00,87.77,87.835,87.765,87.775,5849800011.0
2009-07-21 06:00:00,87.77,87.865,87.75,87.85,4397800007.0
2009-07-21 06:15:00,87.845,87.865,87.815,87.85,2675400003.0
2009-07-21 06:30:00,87.85,87.87,87.79,87.805,4882800018.0
2009-07-21 06:45:00,87.805,87.825,87.72,87.72,6033600024.0
2009-07-21 07:00:00,87.72,87.78,87.685,87.77,5771800029.0
2009-07-21 07:15:00,87.775,87.835,87.755,87.795,5752800024.0
2009-07-21 07:30:00,87.795,87.845,87.75,87.79,7375800014.0
2009-07-21 07:45:00,87.795,87.925,87.795,87.885,9559800040.0
2009-07-21 08:00:00,87.89,87.94,87.845,87.915,8925200084.0
2009-07-21 08:15:00,87.915,87.97,87.815,87.84,9669600097.0
2009-07-21 08:30:00,87.84,87.885,87.77,87.825,8851000107.0
2009-07-21 08:45:00,87.82,87.845,87.705,87.785,13227100107.0
2009-07-21 09:00:00,87.785,87.79,87.585,87.71,12821000009.0
2009-07-21 09:15:00,87.71,87.83,87.71,87.765,11588000041.0
2009-07-21 09:30:00,87.765,87.855,87.76,87.825,9352799989.0
2009-07-21 09:45:00,87.825,88.105,87.765,88.085,12665900018.0
2009-07-21 10:00:00,88.085,88.175,88.02,88.125,14238900033.0
2009-07-21 10:15:00,88.125,88.165,88.06,88.06,14864399930.0
2009-07-21 10:30:00,88.065,88.14,88.04,88.09,9142000020.0
2009-07-21 10:45:00,88.085,88.175,88.07,88.175,12460099983.0
2009-07-21 11:00:00,88.175,88.175,88.03,88.035,10161800002.0
2009-07-21 11:15:00,88.035,88.175,88.015,88.16,8455600011.0
2009-07-21 11:30:00,88.165,88.275,88.16,88.2,12609399990.0
2009-07-21 11:45:00,88.2,88.29,88.165,88.25,10353399923.0
2009-07-21 12:00:00,88.245,88.34,88.21,88.215,11256600025.0
2009-07-21 12:15:00,88.21,88.225,88.14,88.17,6723600023.0
2009-07-21 12:30:00,88.17,88.23,88.125,88.205,9946200055.0
2009-07-21 12:45:00,88.2,88.24,88.155,88.2,8487600060.0
2009-07-21 13:00:00,88.205,88.215,88.14,88.14,7888600001.0
2009-07-21 13:15:00,88.135,88.21,88.1,88.155,8378399984.0
2009-07-21 13:30:00,88.16,88.36,88.16,88.225,10841599983.0
2009-07-21 13:45:00,88.225,88.345,88.215,88.305,8930399970.0
2009-07-21 14:00:00,88.305,88.35,88.235,88.275,11673199973.0
2009-07-21 14:15:00,88.275,88.425,88.26,88.4,11931399971.0
2009-07-21 14:30:00,88.4,88.48,88.325,88.325,11584999997.0
2009-07-21 14:45:00,88.325,88.44,88.31,88.36,10128999990.0
2009-07-21 15:00:00,88.355,88.625,88.345,88.58,9328899989.0
2009-07-21 15:15:00,88.58,88.595,88.505,88.555,10300799962.0
2009-07-21 15:30:00,88.575,88.575,88.255,88.255,10651199979.0
2009-07-21 15:45:00,88.26,88.35,88.2,88.26,11541499993.0
2009-07-21 16:00:00,88.265,88.285,87.84,87.935,15419600002.0
2009-07-21 16:15:00,87.96,88.085,87.865,87.97,14295400003.0
2009-07-21 16:30:00,87.97,88.12,87.93,87.94,15298200004.0
2009-07-21 16:45:00,87.95,87.95,87.745,87.855,14237899983.0
2009-07-21 17:00:00,87.855,87.94,87.825,87.895,11247999990.0
2009-07-21 17:15:00,87.895,88.0,87.895,87.915,12170799995.0
2009-07-21 17:30:00,87.915,87.935,87.555,87.575,12953399997.0
2009-07-21 17:45:00,87.575,87.585,87.335,87.425,11287400017.0
2009-07-21 18:00:00,87.425,87.545,87.39,87.545,9389400012.0
2009-07-21 18:15:00,87.545,87.545,87.43,87.48,7081600013.0
2009-07-21 18:30:00,87.475,87.565,87.445,87.475,4361600003.0
2009-07-21 18:45:00,87.47,87.555,87.445,87.49,7077200003.0
2009-07-21 19:00:00,87.49,87.545,87.395,87.44,7896200033.0
2009-07-21 19:15:00,87.435,87.545,87.41,87.53,5718000050.0
2009-07-21 19:30:00,87.54,87.555,87.395,87.42,4789600014.0
2009-07-21 19:45:00,87.42,87.515,87.41,87.5,8685600010.0
2009-07-21 20:00:00,87.5,87.635,87.5,87.62,8850799980.0
2009-07-21 20:15:00,87.625,87.63,87.51,87.525,8187400020.0
2009-07-21 20:30:00,87.515,87.555,87.465,87.505,7918999982.0
2009-07-21 20:45:00,87.505,87.64,87.49,87.635,6543799978.0
2009-07-21 21:00:00,87.635,87.675,87.605,87.645,4653200016.0
2009-07-21 21:15:00,87.635,87.67,87.615,87.665,6586000015.0
2009-07-21 21:30:00,87.665,87.665,87.555,87.635,4009800023.0
2009-07-21 21:45:00,87.64,87.73,87.635,87.72,7687000050.0
2009-07-21 22:00:00,87.715,87.835,87.71,87.83,4430000013.0
2009-07-21 22:15:00,87.83,87.895,87.815,87.855,4870600011.0
2009-07-21 22:30:00,87.85,87.915,87.675,87.87,7205399991.0
2009-07-21 22:45:00,87.87,87.975,87.86,87.925,6119599986.0
2009-07-21 23:00:00,87.925,87.96,87.885,87.9,1691399995.0
2009-07-21 23:15:00,87.91,87.91,87.835,87.84,1278800000.0
2009-07-21 23:30:00,87.84,87.875,87.8,87.835,2296600010.0
2009-07-21 23:45:00,87.84,87.855,87.74,87.77,2736399997.0
2009-07-22 00:00:00,87.785,87.815,87.76,87.765,3061200011.0
2009-07-22 00:15:00,87.76,87.845,87.695,87.835,2527800011.0
2009-07-22 00:30:00,87.835,87.87,87.805,87.815,1166400012.0
2009-07-22 00:45:00,87.815,87.875,87.79,87.835,1961200011.0
2009-07-22 01:00:00,87.845,87.875,87.83,87.86,2800200028.0
2009-07-22 01:15:00,87.86,87.865,87.65,87.665,3616600035.0
2009-07-22 01:30:00,87.67,87.725,87.64,87.685,3450800023.0
2009-07-22 01:45:00,87.695,87.715,87.56,87.57,4508600025.0
2009-07-22 02:00:00,87.57,87.605,87.455,87.585,4720600000.0
2009-07-22 02:15:00,87.585,87.615,87.4,87.41,5005800000.0
2009-07-22 02:30:00,87.41,87.44,87.365,87.435,4599600000.0
2009-07-22 02:45:00,87.435,87.525,87.425,87.49,4859600001.0
2009-07-22 03:00:00,87.49,87.54,87.385,87.44,6003000000.0
2009-07-22 03:15:00,87.445,87.485,87.395,87.46,4006799999.0
2009-07-22 03:30:00,87.455,87.47,87.37,87.445,3762999999.0
2009-07-22 03:45:00,87.445,87.625,87.445,87.605,5930800024.0
2009-07-22 04:00:00,87.61,87.665,87.57,87.57,8641200050.0
2009-07-22 04:15:00,87.565,87.575,87.515,87.54,3796400004.0
2009-07-22 04:30:00,87.535,87.575,87.48,87.515,7462800041.0
2009-07-22 04:45:00,87.515,87.54,87.46,87.525,3047600010.0
2009-07-22 05:00:00,87.535,87.58,87.515,87.565,4667600039.0
2009-07-22 05:15:00,87.56,87.585,87.5,87.545,3687000015.0
2009-07-22 05:30:00,87.545,87.65,87.535,87.615,4285200043.0
2009-07-22 05:45:00,87.625,87.675,87.62,87.635,5052000055.0
2009-07-22 06:00:00,87.635,87.725,87.605,87.7,4306200035.0
2009-07-22 06:15:00,87.7,87.74,87.62,87.685,4116800012.0
2009-07-22 06:30:00,87.685,87.705,87.64,87.66,3453600025.0
2009-07-22 06:45:00,87.66,87.675,87.615,87.645,4307200017.0
2009-07-22 07:00:00,87.645,87.77,87.635,87.735,7637600007.0
2009-07-22 07:15:00,87.735,87.79,87.725,87.77,7845400022.0
2009-07-22 07:30:00,87.77,87.79,87.64,87.68,7996599993.0
2009-07-22 07:45:00,87.68,87.745,87.595,87.64,11217800061.0
2009-07-22 08:00:00,87.64,87.72,87.545,87.675,13280000077.0
2009-07-22 08:15:00,87.67,87.69,87.58,87.595,13051800119.0
2009-07-22 08:30:00,87.605,87.73,87.595,87.69,10985900095.0
2009-07-22 08:45:00,87.695,87.76,87.62,87.745,9423600037.0
2009-07-22 09:00:00,87.735,87.765,87.595,87.615,11133199953.0
2009-07-22 09:15:00,87.61,87.615,87.395,87.46,11610800017.0
2009-07-22 09:30:00,87.465,87.525,87.375,87.465,10788400003.0
2009-07-22 09:45:00,87.47,87.495,87.415,87.43,10857399963.0
2009-07-22 10:00:00,87.435,87.51,87.35,87.35,11523500056.0
2009-07-22 10:15:00,87.35,87.375,87.22,87.26,14592199985.0
2009-07-22 10:30:00,87.25,87.375,87.25,87.375,12307199995.0
2009-07-22 10:45:00,87.375,87.455,87.335,87.43,11364799990.0
2009-07-22 11:00:00,87.43,87.43,87.32,87.345,12764999998.0
2009-07-22 11:15:00,87.345,87.485,87.34,87.475,9643400011.0
2009-07-22 11:30:00,87.475,87.52,87.405,87.515,9451800042.0
2009-07-22 11:45:00,87.515,87.55,87.43,87.505,11651199975.0
2009-07-22 12:00:00,87.505,87.61,87.475,87.6,10672800011.0
2009-07-22 12:15:00,87.6,87.665,87.46,87.495,11783800026.0
2009-07-22 12:30:00,87.49,87.495,87.39,87.395,9982000022.0
2009-07-22 12:45:00,87.395,87.45,87.345,87.395,9012399998.0
2009-07-22 13:00:00,87.395,87.5,87.37,87.41,11900000031.0
2009-07-22 13:15:00,87.41,87.595,87.41,87.5,8402200026.0
2009-07-22 13:30:00,87.505,87.64,87.505,87.565,10717900040.0
2009-07-22 13:45:00,87.565,87.6,87.515,87.595,7421399993.0
2009-07-22 14:00:00,87.595,87.66,87.335,87.37,12586000008.0
2009-07-22 14:15:00,87.37,87.375,87.105,87.25,17145800008.0
2009-07-22 14:30:00,87.255,87.405,87.205,87.24,15400399971.0
2009-07-22 14:45:00,87.24,87.305,87.165,87.195,15344399931.0
2009-07-22 15:00:00,87.195,87.43,87.19,87.295,13063199907.0
2009-07-22 15:15:00,87.295,87.335,87.16,87.175,12558800011.0
2009-07-22 15:30:00,87.175,87.33,87.115,87.255,15626400028.0
2009-07-22 15:45:00,87.255,87.585,87.24,87.55,13951000049.0
2009-07-22 16:00:00,87.545,87.7,87.525,87.56,13333900013.0
2009-07-22 16:15:00,87.55,87.68,87.47,87.56,14226799966.0
2009-07-22 16:30:00,87.56,87.635,87.46,87.52,10759600042.0
2009-07-22 16:45:00,87.52,87.84,87.5,87.815,14502399957.0
2009-07-22 17:00:00,87.815,88.055,87.765,87.965,14658200018.0
2009-07-22 17:15:00,87.965,87.995,87.765,87.79,11994599978.0
2009-07-22 17:30:00,87.795,87.935,87.79,87.895,10680799941.0
2009-07-22 17:45:00,87.895,87.965,87.82,87.95,13062599915.0
2009-07-22 18:00:00,87.95,87.98,87.915,87.925,7069999961.0
2009-07-22 18:15:00,87.92,88.06,87.87,88.02,8875999959.0
2009-07-22 18:30:00,88.025,88.045,87.905,88.025,12469999960.0
2009-07-22 18:45:00,88.025,88.11,87.955,87.98,8675399967.0
2009-07-22 19:00:00,87.985,88.105,87.935,88.1,7233399940.0
2009-07-22 19:15:00,88.095,88.115,87.87,87.92,8708200005.0
2009-07-22 19:30:00,87.92,87.995,87.84,87.895,7140199996.0
2009-07-22 19:45:00,87.895,87.955,87.89,87.955,5620800021.0
2009-07-22 20:00:00,87.95,88.005,87.87,87.93,9326399941.0
2009-07-22 20:15:00,87.93,87.965,87.84,87.86,9034599955.0
2009-07-22 20:30:00,87.86,87.89,87.82,87.88,7047999995.0
2009-07-22 20:45:00,87.87,87.875,87.81,87.845,9387000023.0
2009-07-22 21:00:00,87.845,87.92,87.725,87.74,10207600061.0
2009-07-22 21:15:00,87.73,87.76,87.675,87.72,7842400046.0
2009-07-22 21:30:00,87.72,87.745,87.635,87.665,5582600059.0
2009-07-22 21:45:00,87.67,87.77,87.665,87.72,6637700058.0
2009-07-22 22:00:00,87.72,87.745,87.655,87.69,3011800016.0
2009-07-22 22:15:00,87.695,87.73,87.63,87.715,2597500001.0
2009-07-22 22:30:00,87.71,87.8,87.71,87.76,1460800000.0
2009-07-22 22:45:00,87.76,87.87,87.745,87.865,2279199997.0
2009-07-22 23:00:00,87.86,87.865,87.79,87.82,844200005.0
2009-07-22 23:15:00,87.82,87.82,87.74,87.745,1045399997.0
2009-07-22 23:30:00,87.745,87.78,87.69,87.69,2008600019.0
2009-07-22 23:45:00,87.69,87.73,87.685,87.705,1999200005.0
2009-07-23 00:00:00,87.7,87.76,87.675,87.71,942600006.0
2009-07-23 00:15:00,87.72,87.75,87.71,87.735,1265700002.0
2009-07-23 00:30:00,87.735,87.75,87.705,87.705,1395000002.0
2009-07-23 00:45:00,87.705,87.74,87.68,87.725,2198799987.0
2009-07-23 01:00:00,87.725,87.735,87.665,87.735,3937199997.0
2009-07-23 01:15:00,87.745,87.75,87.66,87.68,3909000008.0
2009-07-23 01:30:00,87.68,87.705,87.66,87.665,1705600000.0
2009-07-23 01:45:00,87.685,87.71,87.63,87.685,2038000002.0
2009-07-23 02:00:00,87.685,87.83,87.68,87.805,3709599999.0
2009-07-23 02:15:00,87.805,87.85,87.75,87.78,3798600002.0
2009-07-23 02:30:00,87.775,87.85,87.765,87.85,2534800000.0
2009-07-23 02:45:00,87.85,87.93,87.81,87.92,4738000000.0
2009-07-23 03:00:00,87.92,88.0,87.84,87.97,4976600000.0
2009-07-23 03:15:00,87.97,88.05,87.93,88.01,4700199999.0
2009-07-23 03:30:00,88.01,88.095,87.96,88.005,4757600000.0
2009-07-23 03:45:00,88.0,88.185,87.975,88.16,4575999999.0
2009-07-23 04:00:00,88.16,88.345,88.16,88.27,13748000060.0
2009-07-23 04:15:00,88.26,88.325,88.235,88.255,10570800004.0
2009-07-23 04:30:00,88.255,88.33,88.245,88.305,6226200006.0
2009-07-23 04:45:00,88.305,88.475,88.3,88.465,9694000020.0
2009-07-23 05:00:00,88.465,88.54,88.395,88.4,13165600037.0
2009-07-23 05:15:00,88.4,88.46,88.32,88.405,10783199969.0
2009-07-23 05:30:00,88.405,88.48,88.325,88.37,11240800022.0
2009-07-23 05:45:00,88.37,88.415,88.305,88.35,9183200007.0
2009-07-23 06:00:00,88.35,88.395,88.245,88.27,7297200093.0
2009-07-23 06:15:00,88.27,88.355,88.245,88.325,7793200085.0
2009-07-23 06:30:00,88.325,88.42,88.315,88.35,5877800062.0
2009-07-23 06:45:00,88.355,88.415,88.335,88.415,8022000082.0
2009-07-23 07:00:00,88.41,88.5,88.375,88.465,8273200057.0
2009-07-23 07:15:00,88.465,88.51,88.415,88.49,11190400076.0
2009-07-23 07:30:00,88.485,88.51,88.445,88.45,10396600030.0
2009-07-23 07:45:00,88.45,88.46,88.375,88.39,10603600034.0
2009-07-23 08:00:00,88.385,88.69,88.385,88.61,14027100092.0
2009-07-23 08:15:00,88.615,88.655,88.525,88.64,13529400139.0
2009-07-23 08:30:00,88.64,88.655,88.53,88.575,14495200123.0
2009-07-23 08:45:00,88.575,88.61,88.485,88.52,8191300018.0
2009-07-23 09:00:00,88.515,88.52,88.365,88.41,12636600029.0
2009-07-23 09:15:00,88.41,88.425,88.3,88.4,11102800014.0
2009-07-23 09:30:00,88.39,88.445,88.335,88.405,11726600009.0
2009-07-23 09:45:00,88.405,88.54,88.4,88.445,12631899982.0
2009-07-23 10:00:00,88.44,88.455,88.3,88.375,9572200014.0
2009-07-23 10:15:00,88.375,88.385,88.28,88.35,9665400011.0
2009-07-23 10:30:00,88.35,88.425,88.275,88.285,12195599945.0
2009-07-23 10:45:00,88.285,88.41,88.24,88.395,12630899971.0
2009-07-23 11:00:00,88.395,88.42,88.355,88.385,11892999979.0
2009-07-23 11:15:00,88.385,88.46,88.365,88.41,12913200034.0
2009-07-23 11:30:00,88.405,88.42,88.315,88.42,13038000005.0
2009-07-23 11:45:00,88.42,88.455,88.385,88.42,12011400019.0
2009-07-23 12:00:00,88.42,88.455,88.395,88.42,10466199986.0
2009-07-23 12:15:00,88.42,88.43,88.345,88.35,11211199950.0
2009-07-23 12:30:00,88.36,88.365,88.15,88.235,11351400029.0
2009-07-23 12:45:00,88.235,88.27,88.11,88.19,8656600003.0
2009-07-23 13:00:00,88.185,88.31,88.185,88.295,6680800002.0
2009-07-23 13:15:00,88.28,88.29,88.145,88.21,7437999981.0
2009-07-23 13:30:00,88.21,88.29,88.205,88.275,11242600008.0
2009-07-23 13:45:00,88.275,88.3,88.21,88.255,10165800025.0
2009-07-23 14:00:00,88.26,88.285,88.205,88.28,5128900007.0
2009-07-23 14:15:00,88.285,88.335,88.225,88.255,8037300026.0
2009-07-23 14:30:00,88.255,88.515,88.255,88.435,13371599977.0
2009-07-23 14:45:00,88.44,88.45,88.24,88.25,12359199963.0
2009-07-23 15:00:00,88.255,88.305,87.955,87.955,13826100055.0
2009-07-23 15:15:00,87.95,88.095,87.945,88.015,12736600001.0
2009-07-23 15:30:00,88.01,88.345,87.99,88.305,12737100005.0
2009-07-23 15:45:00,88.305,88.64,88.305,88.575,12286300020.0
2009-07-23 16:00:00,88.57,88.7,88.535,88.58,11177000023.0
2009-07-23 16:15:00,88.58,88.83,88.565,88.755,13528200000.0
2009-07-23 16:30:00,88.76,88.91,88.75,88.825,11409599968.0
2009-07-23 16:45:00,88.83,88.9,88.695,88.795,14674299996.0
2009-07-23 17:00:00,88.8,88.995,88.765,88.975,11366600028.0
2009-07-23 17:15:00,88.965,89.105,88.955,89.05,14831599945.0
2009-07-23 17:30:00,89.045,89.05,88.865,88.875,12248200021.0
2009-07-23 17:45:00,88.875,88.915,88.805,88.815,7178599999.0
2009-07-23 18:00:00,88.815,88.89,88.8,88.845,6325399966.0
2009-07-23 18:15:00,88.845,88.97,88.84,88.925,8253799938.0
2009-07-23 18:30:00,88.925,88.96,88.855,88.865,10901799932.0
2009-07-23 18:45:00,88.865,89.03,88.86,88.895,11931399990.0
2009-07-23 19:00:00,88.895,88.95,88.795,88.83,7617999962.0
2009-07-23 19:15:00,88.825,89.045,88.71,88.975,9769100022.0
2009-07-23 19:30:00,88.975,89.085,88.935,88.94,10559599985.0
2009-07-23 19:45:00,88.94,88.94,88.665,88.665,12674399974.0
2009-07-23 20:00:00,88.67,88.79,88.65,88.77,12587399949.0
2009-07-23 20:15:00,88.765,88.87,88.755,88.765,8064799971.0
2009-07-23 20:30:00,88.765,88.77,88.63,88.735,7779400016.0
2009-07-23 20:45:00,88.735,88.775,88.715,88.74,5761399979.0
2009-07-23 21:00:00,88.74,88.805,88.725,88.795,6254400026.0
2009-07-23 21:15:00,88.79,88.79,88.71,88.73,4280200013.0
2009-07-23 21:30:00,88.73,88.785,88.715,88.745,5955800047.0
2009-07-23 21:45:00,88.745,88.75,88.56,88.59,7243400013.0
2009-07-23 22:00:00,88.59,88.62,88.405,88.51,6188000004.0
2009-07-23 22:15:00,88.485,88.515,88.225,88.26,9930299989.0
2009-07-23 22:30:00,88.26,88.33,88.235,88.285,5127599999.0
2009-07-23 22:45:00,88.28,88.395,88.25,88.275,5525799983.0
2009-07-23 23:00:00,88.275,88.36,88.235,88.295,2293399999.0
2009-07-23 23:15:00,88.295,88.41,88.29,88.375,1664399997.0
2009-07-23 23:30:00,88.375,88.43,88.345,88.415,1779599988.0
2009-07-23 23:45:00,88.415,88.49,88.325,88.4,2449999989.0
2009-07-24 00:00:00,88.4,88.455,88.33,88.43,4679399993.0
2009-07-24 00:15:00,88.43,88.505,88.38,88.49,2653400009.0
2009-07-24 00:30:00,88.49,88.625,88.485,88.57,3710799999.0
2009-07-24 00:45:00,88.57,88.585,88.5,88.575,2512400018.0
2009-07-24 01:00:00,88.575,88.62,88.53,88.535,5387200050.0
2009-07-24 01:15:00,88.535,88.57,88.505,88.53,3631199998.0
2009-07-24 01:30:00,88.525,88.56,88.51,88.52,3236199989.0
2009-07-24 01:45:00,88.515,88.53,88.405,88.435,4121799994.0
2009-07-24 02:00:00,88.435,88.44,88.29,88.305,3763800000.0
2009-07-24 02:15:00,88.3,88.4,88.275,88.385,3820400000.0
2009-07-24 02:30:00,88.375,88.395,88.265,88.35,3364800000.0
2009-07-24 02:45:00,88.35,88.35,88.17,88.22,3396200000.0
2009-07-24 03:00:00,88.225,88.225,88.09,88.205,3898200000.0
2009-07-24 03:15:00,88.205,88.225,88.005,88.035,5001600000.0
2009-07-24 03:30:00,88.04,88.145,88.025,88.145,4141800000.0
2009-07-24 03:45:00,88.15,88.175,88.09,88.13,5945800064.0
2009-07-24 04:00:00,88.125,88.155,88.035,88.045,4590000048.0
2009-07-24 04:15:00,88.045,88.125,88.045,88.115,3882600015.0
2009-07-24 04:30:00,88.115,88.16,88.075,88.105,5483800028.0
2009-07-24 04:45:00,88.105,88.125,88.045,88.08,4113200016.0
2009-07-24 05:00:00,88.085,88.12,88.065,88.09,5119200028.0
2009-07-24 05:15:00,88.095,88.13,88.065,88.08,4242400042.0
2009-07-24 05:30:00,88.09,88.135,88.065,88.105,3235400038.0
2009-07-24 05:45:00,88.105,88.135,88.065,88.08,3864400011.0
2009-07-24 06:00:00,88.08,88.175,88.08,88.12,4423800028.0
2009-07-24 06:15:00,88.12,88.195,88.08,88.15,4569200019.0
2009-07-24 06:30:00,88.155,88.265,88.155,88.235,4581000047.0
2009-07-24 06:45:00,88.235,88.28,88.195,88.245,4422000033.0
2009-07-24 07:00:00,88.245,88.27,88.205,88.255,4529800080.0
2009-07-24 07:15:00,88.255,88.36,88.255,88.34,5194800031.0
2009-07-24 07:30:00,88.34,88.355,88.29,88.345,4963400031.0
2009-07-24 07:45:00,88.345,88.455,88.275,88.455,4959800042.0
2009-07-24 08:00:00,88.45,88.455,88.25,88.325,8543100050.0
2009-07-24 08:15:00,88.325,88.39,88.23,88.31,7198400061.0
2009-07-24 08:30:00,88.31,88.395,88.275,88.365,8420400099.0
2009-07-24 08:45:00,88.365,88.42,88.3,88.415,7803600072.0
2009-07-24 09:00:00,88.4,88.415,88.12,88.235,9628000006.0
2009-07-24 09:15:00,88.23,88.335,88.195,88.31,11449199965.0
2009-07-24 09:30:00,88.305,88.425,88.3,88.415,10836000010.0
2009-07-24 09:45:00,88.415,88.43,88.365,88.41,11911800003.0
2009-07-24 10:00:00,88.41,88.61,88.38,88.6,14230900007.0
2009-07-24 10:15:00,88.605,88.62,88.515,88.59,12654000080.0
2009-07-24 10:30:00,88.59,88.605,88.475,88.57,13264200010.0
2009-07-24 10:45:00,88.57,88.59,88.415,88.495,12477300029.0
2009-07-24 11:00:00,88.495,88.625,88.485,88.625,12460000016.0
2009-07-24 11:15:00,88.625,88.64,88.545,88.55,10609200008.0
2009-07-24 11:30:00,88.55,88.59,88.52,88.565,8810200029.0
2009-07-24 11:45:00,88.575,88.695,88.565,88.63,10114600022.0
2009-07-24 12:00:00,88.64,88.885,88.64,88.81,9137799989.0
2009-07-24 12:15:00,88.81,88.84,88.76,88.78,12746599982.0
2009-07-24 12:30:00,88.78,88.78,88.7,88.755,7929200036.0
2009-07-24 12:45:00,88.755,88.82,88.7,88.775,6592599985.0
2009-07-24 13:00:00,88.77,88.795,88.695,88.705,8631799937.0
2009-07-24 13:15:00,88.705,88.755,88.67,88.72,10919399986.0
2009-07-24 13:30:00,88.725,88.795,88.72,88.765,11465199947.0
2009-07-24 13:45:00,88.765,88.835,88.755,88.77,9468199940.0
2009-07-24 14:00:00,88.775,88.79,88.63,88.64,9799000020.0
2009-07-24 14:15:00,88.64,88.66,88.55,88.575,13133599996.0
2009-07-24 14:30:00,88.575,88.695,88.485,88.635,12868399998.0
2009-07-24 14:45:00,88.635,88.635,88.57,88.575,11650999979.0
2009-07-24 15:00:00,88.58,88.715,88.575,88.7,13126600046.0
2009-07-24 15:15:00,88.7,88.77,88.635,88.765,8541799946.0
2009-07-24 15:30:00,88.755,88.795,88.66,88.76,11997199983.0
2009-07-24 15:45:00,88.76,88.785,88.605,88.625,13966100003.0
2009-07-24 16:00:00,88.625,88.655,88.535,88.545,10372700012.0
2009-07-24 16:15:00,88.545,88.6,88.505,88.56,9129899975.0
2009-07-24 16:30:00,88.565,88.585,88.41,88.415,9697800048.0
2009-07-24 16:45:00,88.4,88.5,88.31,88.32,9717800004.0
2009-07-24 17:00:00,88.32,88.395,88.27,88.355,7818100039.0
2009-07-24 17:15:00,88.365,88.49,88.345,88.45,6505600007.0
2009-07-24 17:30:00,88.455,88.5,88.405,88.41,4913599997.0
2009-07-24 17:45:00,88.41,88.63,88.37,88.63,3820999977.0
2009-07-24 18:00:00,88.63,88.665,88.54,88.62,4340199977.0
2009-07-24 18:15:00,88.615,88.62,88.555,88.585,4391199985.0
2009-07-24 18:30:00,88.585,88.615,88.55,88.57,6352800008.0
2009-07-24 18:45:00,88.575,88.64,88.565,88.635,7867199999.0
2009-07-24 19:00:00,88.635,88.65,88.595,88.625,4875399976.0
2009-07-24 19:15:00,88.63,88.66,88.57,88.635,4016799951.0
2009-07-24 19:30:00,88.645,88.73,88.63,88.635,8257200030.0
2009-07-24 19:45:00,88.635,88.69,88.635,88.645,5796000005.0
2009-07-24 20:00:00,88.645,88.715,88.62,88.62,6297199956.0
2009-07-24 20:15:00,88.625,88.63,88.565,88.595,5641799964.0
2009-07-24 20:30:00,88.585,88.59,88.525,88.545,3981400018.0
2009-07-24 20:45:00,88.545,88.57,88.49,88.525,6449600041.0
2009-07-24 21:00:00,88.525,88.53,88.435,88.465,4308700014.0
2009-07-24 21:15:00,88.465,88.465,88.415,88.435,3068400009.0
2009-07-24 21:30:00,88.43,88.435,88.34,88.375,4426000056.0
2009-07-24 21:45:00,88.375,88.485,88.375,88.45,3989900051.0
2009-07-24 22:00:00,88.45,88.46,88.385,88.415,2796800017.0
2009-07-24 22:15:00,88.42,88.42,88.375,88.405,1490200007.0
2009-07-24 22:30:00,88.405,88.455,88.375,88.44,782400002.0
2009-07-24 22:45:00,88.425,88.515,88.395,88.4,3720200005.0
2009-07-26 23:00:00,88.602,88.668,88.415,88.605,2235399992.0
2009-07-26 23:15:00,88.605,88.62,88.53,88.58,662600000.0
2009-07-26 23:30:00,88.585,88.585,88.42,88.42,771000000.0
2009-07-26 23:45:00,88.425,88.56,88.425,88.535,1608800009.0
2009-07-27 00:00:00,88.535,88.615,88.475,88.5,3081000000.0
2009-07-27 00:15:00,88.49,88.52,88.48,88.495,1288800017.0
2009-07-27 00:30:00,88.495,88.515,88.405,88.425,2307000002.0
2009-07-27 00:45:00,88.425,88.435,88.34,88.435,3204200001.0
2009-07-27 01:00:00,88.435,88.455,88.335,88.365,3397000002.0
2009-07-27 01:15:00,88.365,88.365,88.265,88.285,2205000003.0
2009-07-27 01:30:00,88.29,88.385,88.265,88.355,1540600002.0
2009-07-27 01:45:00,88.345,88.345,88.265,88.285,2413400002.0
2009-07-27 02:00:00,88.285,88.31,88.205,88.225,5154200007.0
2009-07-27 02:15:00,88.235,88.375,88.21,88.35,4089400000.0
2009-07-27 02:30:00,88.35,88.46,88.325,88.45,4082000000.0
2009-07-27 02:45:00,88.45,88.475,88.375,88.39,3748400000.0
2009-07-27 03:00:00,88.39,88.535,88.38,88.505,5293800000.0
2009-07-27 03:15:00,88.505,88.545,88.425,88.44,3025600000.0
2009-07-27 03:30:00,88.44,88.47,88.375,88.435,3121400000.0
2009-07-27 03:45:00,88.44,88.47,88.405,88.42,4693199991.0
2009-07-27 04:00:00,88.415,88.425,88.32,88.36,6733800043.0
2009-07-27 04:15:00,88.365,88.42,88.355,88.375,4717000019.0
2009-07-27 04:30:00,88.375,88.425,88.375,88.42,3758000016.0
2009-07-27 04:45:00,88.42,88.475,88.405,88.47,1458800005.0
2009-07-27 05:00:00,88.47,88.525,88.47,88.495,4889800000.0
2009-07-27 05:15:00,88.485,88.575,88.48,88.545,3659200004.0
2009-07-27 05:30:00,88.54,88.635,88.515,88.595,4854000047.0
2009-07-27 05:45:00,88.59,88.65,88.56,88.615,8281600099.0
2009-07-27 06:00:00,88.61,88.655,88.52,88.565,7738400030.0
2009-07-27 06:15:00,88.56,88.615,88.515,88.56,5754000000.0
2009-07-27 06:30:00,88.555,88.57,88.497,88.525,4423200013.0
2009-07-27 06:45:00,88.52,88.605,88.505,88.59,6034400030.0
2009-07-27 07:00:00,88.59,88.63,88.555,88.605,7182400048.0
2009-07-27 07:15:00,88.6,88.605,88.53,88.585,7797000016.0
2009-07-27 07:30:00,88.585,88.6,88.48,88.55,9774800008.0
2009-07-27 07:45:00,88.545,88.62,88.53,88.605,7970200021.0
2009-07-27 08:00:00,88.61,88.705,88.605,88.615,8862800088.0
2009-07-27 08:15:00,88.62,88.7,88.575,88.685,7658800074.0
2009-07-27 08:30:00,88.675,88.755,88.655,88.72,13067800138.0
2009-07-27 08:45:00,88.72,88.885,88.675,88.835,12443400077.0
2009-07-27 09:00:00,88.835,88.85,88.715,88.8,14518999957.0
2009-07-27 09:15:00,88.805,88.85,88.75,88.8,11111200006.0
2009-07-27 09:30:00,88.8,88.805,88.74,88.77,10123399999.0
2009-07-27 09:45:00,88.76,88.88,88.725,88.82,17321199928.0
2009-07-27 10:00:00,88.82,88.905,88.8,88.85,15665800013.0
2009-07-27 10:15:00,88.86,88.905,88.76,88.8,10696400071.0
2009-07-27 10:30:00,88.8,88.865,88.76,88.825,8774800022.0
2009-07-27 10:45:00,88.82,88.94,88.815,88.915,7420800006.0
2009-07-27 11:00:00,88.915,88.99,88.83,88.89,12530200044.0
2009-07-27 11:15:00,88.89,88.965,88.865,88.88,12258600033.0
2009-07-27 11:30:00,88.89,88.94,88.855,88.93,10763999995.0
2009-07-27 11:45:00,88.925,89.085,88.92,89.065,13663600015.0
2009-07-27 12:00:00,89.065,89.075,88.975,89.015,10458999960.0
2009-07-27 12:15:00,89.015,89.175,89.0,89.145,7479400010.0
2009-07-27 12:30:00,89.145,89.2,89.12,89.185,14369200022.0
2009-07-27 12:45:00,89.2,89.31,89.17,89.17,15033599961.0
2009-07-27 13:00:00,89.165,89.29,89.15,89.235,12439999936.0
2009-07-27 13:15:00,89.23,89.3,89.195,89.225,11711799886.0
2009-07-27 13:30:00,89.225,89.245,89.055,89.08,12036499980.0
2009-07-27 13:45:00,89.09,89.18,89.05,89.11,11860000005.0
2009-07-27 14:00:00,89.11,89.14,88.94,88.985,12717599974.0
2009-07-27 14:15:00,88.985,89.06,88.95,88.98,13018799997.0
2009-07-27 14:30:00,88.98,89.185,88.975,89.145,10302599986.0
2009-07-27 14:45:00,89.145,89.215,89.095,89.14,10492300006.0
2009-07-27 15:00:00,89.14,89.2,89.065,89.14,13020799992.0
2009-07-27 15:15:00,89.14,89.17,89.035,89.05,10514000024.0
2009-07-27 15:30:00,89.055,89.14,89.02,89.035,10787299994.0
2009-07-27 15:45:00,89.035,89.09,89.0,89.055,10446200010.0
2009-07-27 16:00:00,89.065,89.315,89.015,89.04,16174899965.0
2009-07-27 16:15:00,89.03,89.095,88.99,89.03,11579199982.0
2009-07-27 16:30:00,89.025,89.06,88.815,88.905,13102400011.0
2009-07-27 16:45:00,88.905,88.975,88.86,88.885,12011000030.0
2009-07-27 17:00:00,88.895,88.985,88.88,88.965,10513700002.0
2009-07-27 17:15:00,88.962,89.045,88.94,88.965,10550199970.0
2009-07-27 17:30:00,88.96,89.005,88.85,88.91,8758599991.0
2009-07-27 17:45:00,88.905,88.97,88.835,88.845,9728199959.0
2009-07-27 18:00:00,88.845,88.925,88.8,88.86,5428400031.0
2009-07-27 18:15:00,88.865,88.955,88.855,88.89,6206999972.0
2009-07-27 18:30:00,88.9,88.94,88.83,88.83,8836199988.0
2009-07-27 18:45:00,88.83,88.91,88.785,88.885,7578200006.0
2009-07-27 19:00:00,88.885,88.95,88.865,88.91,5902800021.0
2009-07-27 19:15:00,88.925,88.93,88.75,88.755,5820400021.0
2009-07-27 19:30:00,88.755,88.81,88.705,88.74,8083199962.0
2009-07-27 19:45:00,88.74,88.865,88.725,88.86,11462199933.0
2009-07-27 20:00:00,88.865,88.865,88.775,88.825,3687600004.0
2009-07-27 20:15:00,88.82,88.84,88.775,88.82,4297199995.0
2009-07-27 20:30:00,88.825,88.96,88.795,88.96,6938799990.0
2009-07-27 20:45:00,88.945,88.995,88.925,88.995,6296400014.0
2009-07-27 21:00:00,88.995,89.015,88.955,88.955,4126400031.0
2009-07-27 21:15:00,88.955,88.98,88.91,88.935,5009600043.0
2009-07-27 21:30:00,88.935,88.96,88.855,88.895,6438200058.0
2009-07-27 21:45:00,88.895,88.96,88.865,88.91,7448000034.0
2009-07-27 22:00:00,88.91,88.965,88.88,88.955,4125000019.0
2009-07-27 22:15:00,88.955,89.01,88.94,88.995,1510400003.0
2009-07-27 22:30:00,88.995,89.0,88.93,88.945,1382799995.0
2009-07-27 22:45:00,88.945,88.955,88.865,88.865,1740199999.0
2009-07-27 23:00:00,88.865,88.95,88.845,88.94,2663400005.0
2009-07-27 23:15:00,88.94,88.97,88.915,88.97,808999995.0
2009-07-27 23:30:00,88.97,89.01,88.927,88.929,1928800001.0
2009-07-27 23:45:00,88.934,88.96,88.903,88.94,1820999989.0
2009-07-28 00:00:00,88.945,88.97,88.905,88.945,2039799990.0
2009-07-28 00:15:00,88.945,88.975,88.915,88.94,2404399993.0
2009-07-28 00:30:00,88.93,88.94,88.87,88.9,1857599992.0
2009-07-28 00:45:00,88.89,88.945,88.89,88.945,1830000000.0
2009-07-28 01:00:00,88.94,88.975,88.89,88.955,6163000001.0
2009-07-28 01:15:00,88.955,88.965,88.9,88.91,4240799994.0
2009-07-28 01:30:00,88.91,88.965,88.885,88.965,2493200019.0
2009-07-28 01:45:00,88.965,88.975,88.925,88.93,2353000021.0
2009-07-28 02:00:00,88.925,88.93,88.765,88.815,3861199999.0
2009-07-28 02:15:00,88.815,88.82,88.695,88.72,4286200001.0
2009-07-28 02:30:00,88.71,88.785,88.685,88.73,2940200000.0
2009-07-28 02:45:00,88.725,88.775,88.665,88.74,3163800000.0
2009-07-28 03:00:00,88.74,88.815,88.725,88.755,3721000000.0
2009-07-28 03:15:00,88.76,88.78,88.7,88.735,3431400000.0
2009-07-28 03:30:00,88.735,88.775,88.73,88.77,3047600000.0
2009-07-28 03:45:00,88.76,88.775,88.705,88.75,3292600010.0
2009-07-28 04:00:00,88.75,88.755,88.615,88.655,7049600067.0
2009-07-28 04:15:00,88.65,88.695,88.625,88.675,7778600028.0
2009-07-28 04:30:00,88.68,88.69,88.595,88.625,9021000031.0
2009-07-28 04:45:00,88.625,88.705,88.625,88.685,6968400013.0
2009-07-28 05:00:00,88.685,88.785,88.685,88.77,7976200038.0
2009-07-28 05:15:00,88.77,88.875,88.77,88.835,11241400026.0
2009-07-28 05:30:00,88.83,88.86,88.765,88.815,7927800042.0
2009-07-28 05:45:00,88.815,88.85,88.765,88.79,4524000042.0
2009-07-28 06:00:00,88.79,88.94,88.75,88.905,10411600039.0
2009-07-28 06:15:00,88.9,88.94,88.875,88.885,8795000074.0
2009-07-28 06:30:00,88.89,88.94,88.875,88.92,8639400107.0
2009-07-28 06:45:00,88.91,88.93,88.85,88.87,8705800084.0
2009-07-28 07:00:00,88.87,88.91,88.85,88.875,7247599996.0
2009-07-28 07:15:00,88.875,88.985,88.84,88.975,12225400100.0
2009-07-28 07:30:00,88.965,89.07,88.91,89.05,14500800040.0
2009-07-28 07:45:00,89.05,89.075,88.995,89.06,11297800011.0
2009-07-28 08:00:00,89.06,89.115,89.03,89.055,11054800076.0
2009-07-28 08:15:00,89.055,89.055,88.965,89.045,11435800106.0
2009-07-28 08:30:00,89.05,89.105,88.995,89.02,10640200091.0
2009-07-28 08:45:00,89.02,89.07,89.01,89.035,12467600039.0
2009-07-28 09:00:00,89.025,89.195,89.005,89.1,12683400023.0
2009-07-28 09:15:00,89.1,89.125,89.03,89.085,14484199909.0
2009-07-28 09:30:00,89.08,89.19,89.05,89.175,13759399993.0
2009-07-28 09:45:00,89.165,89.215,89.155,89.2,13658199952.0
2009-07-28 10:00:00,89.19,89.21,89.01,89.085,12028999992.0
2009-07-28 10:15:00,89.08,89.105,89.01,89.02,12169199982.0
2009-07-28 10:30:00,89.02,89.035,88.805,88.875,11908800003.0
2009-07-28 10:45:00,88.875,88.965,88.855,88.875,7234399993.0
2009-07-28 11:00:00,88.875,88.895,88.65,88.73,10829000005.0
2009-07-28 11:15:00,88.73,88.76,88.6,88.685,12082799962.0
2009-07-28 11:30:00,88.685,88.75,88.6,88.73,8190799987.0
2009-07-28 11:45:00,88.725,88.83,88.64,88.83,12022700035.0
2009-07-28 12:00:00,88.825,88.83,88.715,88.825,10477199986.0
2009-07-28 12:15:00,88.825,88.905,88.775,88.89,5691799978.0
2009-07-28 12:30:00,88.89,88.915,88.735,88.77,6109799996.0
2009-07-28 12:45:00,88.765,88.85,88.765,88.795,4776399971.0
2009-07-28 13:00:00,88.795,88.805,88.74,88.79,8004800004.0
2009-07-28 13:15:00,88.79,88.82,88.66,88.75,7624400001.0
2009-07-28 13:30:00,88.75,88.785,88.525,88.545,12902800002.0
2009-07-28 13:45:00,88.545,88.565,88.235,88.345,11244399997.0
2009-07-28 14:00:00,88.345,88.455,88.33,88.35,10194599970.0
2009-07-28 14:15:00,88.35,88.435,88.34,88.385,8718199981.0
2009-07-28 14:30:00,88.395,88.41,88.27,88.31,12436799960.0
2009-07-28 14:45:00,88.305,88.55,88.305,88.485,12651999978.0
2009-07-28 15:00:00,88.485,88.565,88.355,88.365,13160699986.0
2009-07-28 15:15:00,88.365,88.425,88.13,88.165,12085500024.0
2009-07-28 15:30:00,88.165,88.3,88.155,88.24,10009400021.0
2009-07-28 15:45:00,88.24,88.425,88.215,88.38,11235400059.0
2009-07-28 16:00:00,88.375,88.375,87.935,87.97,16087099989.0
2009-07-28 16:15:00,87.97,87.975,87.735,87.855,12762399998.0
2009-07-28 16:30:00,87.855,87.94,87.81,87.91,10873000007.0
2009-07-28 16:45:00,87.905,88.01,87.875,87.92,10906700050.0
2009-07-28 17:00:00,87.915,87.925,87.535,87.535,9105800015.0
2009-07-28 17:15:00,87.535,87.65,87.28,87.3,12230300019.0
2009-07-28 17:30:00,87.295,87.4,87.17,87.37,9190199979.0
2009-07-28 17:45:00,87.375,87.575,87.375,87.495,8007000009.0
2009-07-28 18:00:00,87.485,87.555,87.385,87.54,7798600002.0
2009-07-28 18:15:00,87.54,87.595,87.485,87.51,5004100005.0
2009-07-28 18:30:00,87.51,87.6,87.49,87.53,5414799985.0
2009-07-28 18:45:00,87.53,87.54,87.41,87.49,6095600000.0
2009-07-28 19:00:00,87.495,87.72,87.445,87.715,10278199977.0
2009-07-28 19:15:00,87.71,87.765,87.625,87.625,8798799986.0
2009-07-28 19:30:00,87.63,87.73,87.62,87.665,11114199970.0
2009-07-28 19:45:00,87.665,87.84,87.65,87.8,9464800015.0
2009-07-28 20:00:00,87.8,87.895,87.735,87.865,5728199994.0
2009-07-28 20:15:00,87.87,87.915,87.81,87.845,5493799999.0
2009-07-28 20:30:00,87.845,87.98,87.845,87.89,4778599999.0
2009-07-28 20:45:00,87.89,87.985,87.87,87.98,3820000000.0
2009-07-28 21:00:00,87.975,87.975,87.875,87.945,3984200001.0
2009-07-28 21:15:00,87.94,87.945,87.765,87.81,3587200000.0
2009-07-28 21:30:00,87.81,87.875,87.805,87.855,3699400001.0
2009-07-28 21:45:00,87.86,87.96,87.845,87.94,2879599999.0
2009-07-28 22:00:00,87.95,88.05,87.925,87.945,4062399996.0
2009-07-28 22:15:00,87.95,87.98,87.928,87.945,1416400000.0
2009-07-28 22:30:00,87.945,87.97,87.935,87.95,1465600000.0
2009-07-28 22:45:00,87.95,87.97,87.905,87.91,1579800000.0
2009-07-28 23:00:00,87.9,87.955,87.875,87.925,1777000009.0
2009-07-28 23:15:00,87.93,87.945,87.9,87.91,1568600010.0
2009-07-28 23:30:00,87.91,87.91,87.805,87.815,1608199989.0
2009-07-28 23:45:00,87.815,87.88,87.81,87.88,1518599991.0
2009-07-29 00:00:00,87.88,87.9,87.815,87.82,2484000007.0
2009-07-29 00:15:00,87.815,87.87,87.79,87.855,865800000.0
2009-07-29 00:30:00,87.86,87.875,87.82,87.835,682600000.0
2009-07-29 00:45:00,87.835,87.855,87.705,87.705,1422200000.0
2009-07-29 01:00:00,87.705,87.805,87.685,87.805,2001400000.0
2009-07-29 01:15:00,87.805,87.805,87.725,87.74,1712800000.0
2009-07-29 01:30:00,87.74,87.74,87.595,87.65,4160000002.0
2009-07-29 01:45:00,87.65,87.68,87.605,87.675,3735000000.0
2009-07-29 02:00:00,87.68,87.785,87.67,87.75,5652800001.0
2009-07-29 02:15:00,87.75,87.86,87.715,87.86,4582200001.0
2009-07-29 02:30:00,87.865,88.04,87.825,88.04,5713200003.0
2009-07-29 02:45:00,88.035,88.105,88.015,88.015,6541200000.0
2009-07-29 03:00:00,88.015,88.13,87.985,88.015,3830200000.0
2009-07-29 03:15:00,88.015,88.08,88.01,88.06,2756200000.0
2009-07-29 03:30:00,88.06,88.18,88.05,88.145,4371000000.0
2009-07-29 03:45:00,88.145,88.145,87.92,87.93,4486000001.0
2009-07-29 04:00:00,87.935,87.97,87.86,87.97,6161199995.0
2009-07-29 04:15:00,87.965,88.04,87.935,88.0,7538400052.0
2009-07-29 04:30:00,88.005,88.015,87.965,88.01,2820600010.0
2009-07-29 04:45:00,88.01,88.045,87.915,87.945,4524600028.0
2009-07-29 05:00:00,87.95,87.99,87.86,87.905,3573400013.0
2009-07-29 05:15:00,87.9,87.92,87.755,87.78,4201800029.0
2009-07-29 05:30:00,87.78,87.83,87.725,87.725,6406600020.0
2009-07-29 05:45:00,87.725,87.79,87.615,87.65,7760399989.0
2009-07-29 06:00:00,87.655,87.805,87.645,87.785,8895199996.0
2009-07-29 06:15:00,87.77,87.825,87.71,87.81,9189200058.0
2009-07-29 06:30:00,87.815,87.855,87.765,87.775,7464600079.0
2009-07-29 06:45:00,87.775,87.835,87.765,87.8,6843800014.0
2009-07-29 07:00:00,87.8,87.83,87.645,87.675,11008400069.0
2009-07-29 07:15:00,87.675,87.7,87.55,87.685,9608400037.0
2009-07-29 07:30:00,87.68,87.69,87.575,87.595,9817200082.0
2009-07-29 07:45:00,87.595,87.615,87.495,87.585,7550000038.0
2009-07-29 08:00:00,87.58,87.59,87.455,87.51,11783800067.0
2009-07-29 08:15:00,87.515,87.555,87.22,87.33,12685200051.0
2009-07-29 08:30:00,87.325,87.455,87.265,87.41,15189800100.0
2009-07-29 08:45:00,87.41,87.46,87.35,87.455,15311700076.0
2009-07-29 09:00:00,87.455,87.645,87.45,87.635,13033200002.0
2009-07-29 09:15:00,87.635,87.67,87.5,87.565,9556799999.0
2009-07-29 09:30:00,87.56,87.71,87.405,87.695,16107600018.0
2009-07-29 09:45:00,87.695,87.845,87.69,87.825,16336100059.0
2009-07-29 10:00:00,87.825,87.91,87.79,87.905,17790200044.0
2009-07-29 10:15:00,87.91,87.945,87.795,87.84,13707800055.0
2009-07-29 10:30:00,87.85,87.985,87.74,87.975,14872999969.0
2009-07-29 10:45:00,87.975,88.02,87.895,87.935,13317499933.0
2009-07-29 11:00:00,87.935,87.94,87.745,87.795,13361799949.0
2009-07-29 11:15:00,87.8,88.005,87.775,87.92,8478099988.0
2009-07-29 11:30:00,87.915,88.02,87.89,87.975,12169199989.0
2009-07-29 11:45:00,87.97,88.005,87.875,87.9,9953599987.0
2009-07-29 12:00:00,87.905,88.035,87.885,88.01,8311800023.0
2009-07-29 12:15:00,88.025,88.05,87.89,87.9,8593200026.0
2009-07-29 12:30:00,87.905,87.99,87.885,87.94,5899600006.0
2009-07-29 12:45:00,87.935,88.155,87.905,88.095,16316600031.0
2009-07-29 13:00:00,88.095,88.135,87.965,88.055,10432800030.0
2009-07-29 13:15:00,88.055,88.125,87.925,87.925,11333800015.0
2009-07-29 13:30:00,87.925,87.99,87.785,87.81,12910500011.0
2009-07-29 13:45:00,87.81,87.87,87.725,87.725,13137600014.0
2009-07-29 14:00:00,87.73,87.82,87.62,87.675,11940600011.0
2009-07-29 14:15:00,87.675,87.775,87.62,87.745,12805800011.0
2009-07-29 14:30:00,87.75,87.83,87.48,87.515,14815399998.0
2009-07-29 14:45:00,87.515,87.615,87.5,87.58,13988199996.0
2009-07-29 15:00:00,87.58,87.835,87.575,87.71,13690800006.0
2009-07-29 15:15:00,87.71,87.735,87.61,87.655,13286199956.0
2009-07-29 15:30:00,87.66,87.78,87.535,87.765,11508500003.0
2009-07-29 15:45:00,87.765,87.895,87.655,87.805,13928000007.0
2009-07-29 16:00:00,87.805,87.915,87.79,87.85,11980099974.0
2009-07-29 16:15:00,87.845,87.87,87.695,87.815,13796299991.0
2009-07-29 16:30:00,87.805,87.805,87.54,87.54,15106000013.0
2009-07-29 16:45:00,87.54,87.66,87.525,87.625,12086700049.0
2009-07-29 17:00:00,87.62,87.645,87.36,87.375,13823400050.0
2009-07-29 17:15:00,87.37,87.38,87.215,87.345,13392000050.0
2009-07-29 17:30:00,87.345,87.38,87.105,87.38,9975600009.0
2009-07-29 17:45:00,87.38,87.5,87.35,87.415,6863299999.0
2009-07-29 18:00:00,87.425,87.5,87.37,87.415,5788200019.0
2009-07-29 18:15:00,87.415,87.415,87.31,87.355,7695000030.0
2009-07-29 18:30:00,87.36,87.525,87.33,87.43,9796400015.0
2009-07-29 18:45:00,87.435,87.47,87.355,87.385,5165000027.0
2009-07-29 19:00:00,87.385,87.485,87.345,87.395,15347300000.0
2009-07-29 19:15:00,87.395,87.415,87.07,87.165,11664800000.0
2009-07-29 19:30:00,87.165,87.215,87.08,87.155,10515800017.0
2009-07-29 19:45:00,87.155,87.16,87.055,87.13,7454400012.0
2009-07-29 20:00:00,87.145,87.19,87.065,87.095,10247200006.0
2009-07-29 20:15:00,87.09,87.205,87.075,87.17,4962799998.0
2009-07-29 20:30:00,87.18,87.19,87.115,87.175,5579800028.0
2009-07-29 20:45:00,87.175,87.225,87.135,87.19,9796800013.0
2009-07-29 21:00:00,87.19,87.31,87.185,87.3,7798800051.0
2009-07-29 21:15:00,87.305,87.33,87.25,87.31,3190199997.0
2009-07-29 21:30:00,87.305,87.385,87.27,87.315,4398399996.0
2009-07-29 21:45:00,87.315,87.375,87.285,87.305,2999600019.0
2009-07-29 22:00:00,87.31,87.425,87.3,87.41,5073000037.0
2009-07-29 22:15:00,87.42,87.49,87.41,87.47,4036600022.0
2009-07-29 22:30:00,87.47,87.505,87.445,87.455,4442800009.0
2009-07-29 22:45:00,87.44,87.485,87.355,87.365,4846400028.0
2009-07-29 23:00:00,87.365,87.47,87.315,87.39,2575500000.0
2009-07-29 23:15:00,87.375,87.445,87.345,87.375,1839099989.0
2009-07-29 23:30:00,87.375,87.465,87.37,87.375,2925199987.0
2009-07-29 23:45:00,87.375,87.415,87.32,87.335,2350000017.0
2009-07-30 00:00:00,87.345,87.375,87.325,87.325,1833200021.0
2009-07-30 00:15:00,87.31,87.345,87.29,87.295,1565600010.0
2009-07-30 00:30:00,87.3,87.315,87.29,87.31,2142000007.0
2009-07-30 00:45:00,87.31,87.325,87.23,87.245,1145200002.0
2009-07-30 01:00:00,87.233,87.38,87.227,87.3,2980800035.0
2009-07-30 01:15:00,87.3,87.31,87.23,87.31,4065200036.0
2009-07-30 01:30:00,87.31,87.34,87.225,87.295,7940600072.0
2009-07-30 01:45:00,87.29,87.315,87.23,87.28,3815400016.0
2009-07-30 02:00:00,87.285,87.625,87.285,87.605,5136800000.0
2009-07-30 02:15:00,87.605,87.755,87.56,87.595,5096400000.0
2009-07-30 02:30:00,87.6,87.64,87.545,87.545,6203400000.0
2009-07-30 02:45:00,87.55,87.6,87.515,87.57,4502400000.0
2009-07-30 03:00:00,87.57,87.58,87.395,87.43,5272599999.0
2009-07-30 03:15:00,87.43,87.51,87.385,87.445,4214200000.0
2009-07-30 03:30:00,87.445,87.53,87.23,87.33,7028200002.0
2009-07-30 03:45:00,87.33,87.55,87.315,87.495,4273000003.0
2009-07-30 04:00:00,87.495,87.565,87.435,87.505,7049400052.0
2009-07-30 04:15:00,87.505,87.56,87.475,87.49,8788000080.0
2009-07-30 04:30:00,87.49,87.52,87.375,87.42,9306600055.0
2009-07-30 04:45:00,87.42,87.46,87.41,87.45,7399800037.0
2009-07-30 05:00:00,87.445,87.455,87.29,87.33,7871000054.0
2009-07-30 05:15:00,87.33,87.395,87.26,87.31,8146800027.0
2009-07-30 05:30:00,87.31,87.34,87.27,87.295,8662200064.0
2009-07-30 05:45:00,87.3,87.39,87.28,87.335,6091600008.0
2009-07-30 06:00:00,87.335,87.38,87.285,87.345,5357200025.0
2009-07-30 06:15:00,87.345,87.395,87.33,87.36,5503400015.0
2009-07-30 06:30:00,87.355,87.425,87.345,87.38,7801800014.0
2009-07-30 06:45:00,87.38,87.395,87.33,87.375,6344800031.0
2009-07-30 07:00:00,87.375,87.435,87.36,87.415,5791200017.0
2009-07-30 07:15:00,87.42,87.545,87.415,87.495,11597800074.0
2009-07-30 07:30:00,87.495,87.545,87.45,87.54,8053800057.0
2009-07-30 07:45:00,87.535,87.605,87.52,87.53,12934800083.0
2009-07-30 08:00:00,87.54,87.62,87.505,87.54,10266800056.0
2009-07-30 08:15:00,87.54,87.58,87.485,87.535,11706000104.0
2009-07-30 08:30:00,87.535,87.58,87.415,87.46,14423800057.0
2009-07-30 08:45:00,87.465,87.66,87.465,87.6,12600600050.0
2009-07-30 09:00:00,87.6,87.61,87.415,87.46,13640400048.0
2009-07-30 09:15:00,87.46,87.48,87.25,87.3,14022800020.0
2009-07-30 09:30:00,87.3,87.33,87.19,87.235,10752200030.0
2009-07-30 09:45:00,87.235,87.385,87.23,87.32,9589199999.0
2009-07-30 10:00:00,87.32,87.415,87.31,87.395,12642400043.0
2009-07-30 10:15:00,87.39,87.425,87.325,87.335,9461600010.0
2009-07-30 10:30:00,87.335,87.405,87.275,87.335,12256600010.0
2009-07-30 10:45:00,87.335,87.44,87.315,87.365,7726999985.0
2009-07-30 11:00:00,87.365,87.475,87.345,87.465,9572400009.0
2009-07-30 11:15:00,87.465,87.545,87.4,87.415,10957800006.0
2009-07-30 11:30:00,87.415,87.495,87.395,87.475,13740400046.0
2009-07-30 11:45:00,87.475,87.485,87.335,87.35,10432400014.0
2009-07-30 12:00:00,87.35,87.39,87.32,87.385,12921800016.0
2009-07-30 12:15:00,87.385,87.495,87.365,87.48,8928000034.0
2009-07-30 12:30:00,87.475,87.53,87.425,87.445,11556800054.0
2009-07-30 12:45:00,87.44,87.47,87.39,87.415,6274600014.0
2009-07-30 13:00:00,87.415,87.425,87.32,87.35,7160200053.0
2009-07-30 13:15:00,87.355,87.465,87.33,87.355,7877400018.0
2009-07-30 13:30:00,87.355,87.4,87.325,87.375,8613199991.0
2009-07-30 13:45:00,87.38,87.43,87.315,87.34,7579399997.0
2009-07-30 14:00:00,87.34,87.48,87.34,87.41,6978400013.0
2009-07-30 14:15:00,87.41,87.595,87.41,87.56,8783800034.0
2009-07-30 14:30:00,87.56,87.755,87.51,87.625,17570200018.0
2009-07-30 14:45:00,87.625,87.83,87.625,87.83,13635400043.0
2009-07-30 15:00:00,87.83,87.855,87.73,87.765,11800600063.0
2009-07-30 15:15:00,87.755,87.795,87.65,87.655,12507600017.0
2009-07-30 15:30:00,87.66,87.665,87.43,87.465,17468800034.0
2009-07-30 15:45:00,87.465,87.585,87.275,87.58,13791800036.0
2009-07-30 16:00:00,87.58,87.61,87.48,87.51,10512000008.0
2009-07-30 16:15:00,87.51,87.575,87.46,87.555,13792799987.0
2009-07-30 16:30:00,87.555,87.69,87.545,87.645,15625000024.0
2009-07-30 16:45:00,87.645,87.725,87.62,87.69,10218400037.0
2009-07-30 17:00:00,87.69,87.775,87.665,87.75,12692200021.0
2009-07-30 17:15:00,87.75,87.905,87.75,87.8,13000000038.0
2009-07-30 17:30:00,87.8,87.9,87.8,87.82,5873400012.0
2009-07-30 17:45:00,87.81,87.875,87.77,87.805,5778200030.0
2009-07-30 18:00:00,87.805,87.87,87.785,87.825,4846399987.0
2009-07-30 18:15:00,87.82,87.995,87.81,87.98,6978400012.0
2009-07-30 18:30:00,87.98,88.015,87.91,88.0,8686000048.0
2009-07-30 18:45:00,88.0,88.07,87.985,88.015,10219600054.0
2009-07-30 19:00:00,88.015,88.09,87.845,88.005,14621500016.0
2009-07-30 19:15:00,88.005,88.045,87.925,87.95,10527599997.0
2009-07-30 19:30:00,87.95,88.08,87.945,88.01,12701200006.0
2009-07-30 19:45:00,88.02,88.045,87.93,87.935,10138200067.0
2009-07-30 20:00:00,87.94,87.99,87.905,87.97,11512800011.0
2009-07-30 20:15:00,87.97,87.97,87.85,87.945,8169400022.0
2009-07-30 20:30:00,87.94,87.94,87.895,87.925,6192400010.0
2009-07-30 20:45:00,87.925,87.95,87.86,87.865,6810000011.0
2009-07-30 21:00:00,87.865,87.9,87.81,87.895,4971400016.0
2009-07-30 21:15:00,87.89,87.95,87.875,87.885,6374400042.0
2009-07-30 21:30:00,87.88,87.885,87.705,87.705,8695900037.0
2009-07-30 21:45:00,87.71,87.785,87.68,87.705,10151400014.0
2009-07-30 22:00:00,87.715,87.74,87.645,87.73,3397400036.0
2009-07-30 22:15:00,87.73,87.74,87.67,87.735,4245200025.0
2009-07-30 22:30:00,87.745,87.775,87.725,87.77,2339399996.0
2009-07-30 22:45:00,87.77,87.86,87.77,87.85,4174199993.0
2009-07-30 23:00:00,87.855,87.885,87.715,87.82,2305999993.0
2009-07-30 23:15:00,87.82,87.855,87.81,87.855,556599992.0
2009-07-30 23:30:00,87.855,87.855,87.8,87.815,1530100002.0
2009-07-30 23:45:00,87.815,87.845,87.78,87.79,1481200000.0
2009-07-31 00:00:00,87.785,87.81,87.76,87.78,2623600015.0
2009-07-31 00:15:00,87.795,87.83,87.745,87.76,3418800026.0
2009-07-31 00:30:00,87.76,87.805,87.748,87.79,1757400030.0
2009-07-31 00:45:00,87.79,87.835,87.75,87.825,2813200031.0
2009-07-31 01:00:00,87.835,87.835,87.69,87.76,4588400050.0
2009-07-31 01:15:00,87.765,87.835,87.76,87.78,3344000019.0
2009-07-31 01:30:00,87.78,87.92,87.78,87.92,6203200027.0
2009-07-31 01:45:00,87.92,87.95,87.885,87.89,4471399995.0
2009-07-31 02:00:00,87.89,87.9,87.79,87.83,3576399999.0
2009-07-31 02:15:00,87.83,87.845,87.75,87.8,2735600000.0
2009-07-31 02:30:00,87.8,87.81,87.745,87.79,4045200000.0
2009-07-31 02:45:00,87.78,87.89,87.76,87.89,4494600000.0
2009-07-31 03:00:00,87.895,87.92,87.81,87.83,4145599999.0
2009-07-31 03:15:00,87.83,87.935,87.82,87.875,5471800000.0
2009-07-31 03:30:00,87.875,87.89,87.765,87.765,5326600000.0
2009-07-31 03:45:00,87.76,87.865,87.755,87.83,6376400034.0
2009-07-31 04:00:00,87.83,87.86,87.805,87.815,7237000010.0
2009-07-31 04:15:00,87.815,87.835,87.745,87.78,6706200043.0
2009-07-31 04:30:00,87.78,87.875,87.765,87.86,5418200045.0
2009-07-31 04:45:00,87.87,87.875,87.815,87.865,6033600050.0
2009-07-31 05:00:00,87.865,87.88,87.795,87.83,6436400017.0
2009-07-31 05:15:00,87.83,87.845,87.795,87.815,5977200014.0
2009-07-31 05:30:00,87.815,87.91,87.805,87.895,5465200046.0
2009-07-31 05:45:00,87.895,87.935,87.86,87.895,9688800070.0
2009-07-31 06:00:00,87.89,87.97,87.89,87.94,10114200061.0
2009-07-31 06:15:00,87.94,87.945,87.875,87.9,8234400041.0
2009-07-31 06:30:00,87.9,87.92,87.865,87.885,5038600015.0
2009-07-31 06:45:00,87.885,87.915,87.835,87.9,6249600026.0
2009-07-31 07:00:00,87.9,87.92,87.87,87.895,7191000007.0
2009-07-31 07:15:00,87.895,87.92,87.82,87.83,5785800015.0
2009-07-31 07:30:00,87.83,87.87,87.81,87.825,5350600016.0
2009-07-31 07:45:00,87.815,87.855,87.785,87.835,6738400033.0
2009-07-31 08:00:00,87.835,87.905,87.715,87.86,9724800076.0
2009-07-31 08:15:00,87.86,87.875,87.795,87.815,11352000062.0
2009-07-31 08:30:00,87.815,87.875,87.77,87.785,9903200006.0
2009-07-31 08:45:00,87.78,87.805,87.685,87.695,9746000008.0
2009-07-31 09:00:00,87.695,87.755,87.625,87.65,12658000016.0
2009-07-31 09:15:00,87.65,87.74,87.61,87.69,11838000043.0
2009-07-31 09:30:00,87.675,88.02,87.67,88.015,13914400013.0
2009-07-31 09:45:00,88.01,88.03,87.93,87.975,11867200021.0
2009-07-31 10:00:00,87.98,87.98,87.86,87.865,12568200046.0
2009-07-31 10:15:00,87.865,87.91,87.84,87.875,10860400026.0
2009-07-31 10:30:00,87.875,87.905,87.83,87.885,11540399991.0
2009-07-31 10:45:00,87.885,87.915,87.83,87.83,10025800007.0
2009-07-31 11:00:00,87.835,87.955,87.835,87.89,10714800037.0
2009-07-31 11:15:00,87.89,87.93,87.845,87.905,8941000026.0
2009-07-31 11:30:00,87.905,88.075,87.9,88.065,10304600007.0
2009-07-31 11:45:00,88.06,88.11,88.035,88.065,6435799998.0
2009-07-31 12:00:00,88.07,88.125,88.055,88.11,7915199996.0
2009-07-31 12:15:00,88.115,88.13,88.04,88.125,8725800005.0
2009-07-31 12:30:00,88.125,88.205,88.06,88.11,10166400030.0
2009-07-31 12:45:00,88.115,88.26,88.1,88.255,10384200014.0
2009-07-31 13:00:00,88.255,88.41,88.185,88.39,11166400008.0
2009-07-31 13:15:00,88.39,88.44,88.345,88.385,12754300021.0
2009-07-31 13:30:00,88.385,88.405,88.275,88.325,8334199991.0
2009-07-31 13:45:00,88.325,88.355,88.28,88.325,9887799996.0
2009-07-31 14:00:00,88.33,88.365,88.245,88.345,7699400013.0
2009-07-31 14:15:00,88.34,88.43,88.31,88.39,13340600062.0
2009-07-31 14:30:00,88.39,88.48,87.835,87.995,13103000018.0
2009-07-31 14:45:00,87.99,88.1,87.865,87.96,15112200009.0
2009-07-31 15:00:00,87.96,88.05,87.8,87.835,14164000023.0
2009-07-31 15:15:00,87.845,88.0,87.75,87.985,13489499997.0
2009-07-31 15:30:00,87.99,88.285,87.965,88.26,14856600007.0
2009-07-31 15:45:00,88.26,88.305,88.12,88.13,17826799975.0
2009-07-31 16:00:00,88.125,88.265,87.95,88.215,17510400027.0
2009-07-31 16:15:00,88.215,88.455,88.195,88.315,16802799975.0
2009-07-31 16:30:00,88.305,88.515,88.305,88.515,14822199958.0
2009-07-31 16:45:00,88.51,88.565,88.36,88.435,15896000005.0
2009-07-31 17:00:00,88.435,88.455,88.3,88.355,14917800000.0
2009-07-31 17:15:00,88.355,88.535,88.265,88.455,12117200019.0
2009-07-31 17:30:00,88.455,88.52,88.275,88.5,14605600033.0
2009-07-31 17:45:00,88.5,88.645,88.43,88.61,13124099956.0
2009-07-31 18:00:00,88.605,88.685,88.525,88.58,11797399995.0
2009-07-31 18:15:00,88.58,88.665,88.495,88.63,12308799972.0
2009-07-31 18:30:00,88.625,88.72,88.465,88.565,10881099944.0
2009-07-31 18:45:00,88.565,88.635,88.495,88.52,6229899987.0
2009-07-31 19:00:00,88.515,88.685,88.49,88.645,5291399984.0
2009-07-31 19:15:00,88.65,88.73,88.645,88.705,3669600002.0
2009-07-31 19:30:00,88.71,88.78,88.665,88.765,3327699997.0
2009-07-31 19:45:00,88.775,88.8,88.7,88.715,4250999982.0
2009-07-31 20:00:00,88.715,88.79,88.7,88.745,6928699961.0
2009-07-31 20:15:00,88.745,88.79,88.685,88.755,9268199930.0
2009-07-31 20:30:00,88.765,88.79,88.715,88.725,6654799944.0
2009-07-31 20:45:00,88.725,88.77,88.63,88.715,9840799982.0
2009-07-31 21:00:00,88.715,88.715,88.585,88.6,5427400016.0
2009-07-31 21:15:00,88.6,88.705,88.59,88.67,4159800018.0
2009-07-31 21:30:00,88.67,88.72,88.585,88.595,6730600053.0
2009-07-31 21:45:00,88.595,88.595,88.515,88.52,8232200026.0
2009-07-31 22:00:00,88.52,88.57,88.505,88.57,3615799991.0
2009-07-31 22:15:00,88.57,88.61,88.535,88.61,2241399999.0
2009-07-31 22:30:00,88.61,88.685,88.605,88.685,4021199984.0
2009-07-31 22:45:00,88.68,88.7,88.56,88.595,3113400029.0
2009-08-02 23:00:00,88.728,88.732,88.545,88.7,2899000013.0
2009-08-02 23:15:00,88.705,88.71,88.625,88.685,287200000.0
2009-08-02 23:30:00,88.68,88.685,88.55,88.66,675600000.0
2009-08-02 23:45:00,88.675,88.71,88.59,88.7,381600000.0
2009-08-03 00:00:00,88.695,88.75,88.685,88.705,1375399999.0
2009-08-03 00:15:00,88.7,88.76,88.575,88.585,1086600000.0
2009-08-03 00:30:00,88.585,88.59,88.495,88.55,1168400000.0
2009-08-03 00:45:00,88.55,88.64,88.55,88.625,554400000.0
2009-08-03 01:00:00,88.62,88.69,88.575,88.62,5806999985.0
2009-08-03 01:15:00,88.615,88.82,88.61,88.8,9376000006.0
2009-08-03 01:30:00,88.805,88.815,88.735,88.755,6877999983.0
2009-08-03 01:45:00,88.755,88.79,88.64,88.655,4718799979.0
2009-08-03 02:00:00,88.655,88.715,88.63,88.67,2024900000.0
2009-08-03 02:15:00,88.67,88.68,88.58,88.63,3197000000.0
2009-08-03 02:30:00,88.64,88.67,88.625,88.635,2159800000.0
2009-08-03 02:45:00,88.645,88.645,88.465,88.465,3466600001.0
2009-08-03 03:00:00,88.465,88.475,88.33,88.42,3847600001.0
2009-08-03 03:15:00,88.42,88.52,88.405,88.46,3764300000.0
2009-08-03 03:30:00,88.46,88.465,88.395,88.435,1660200000.0
2009-08-03 03:45:00,88.44,88.46,88.395,88.415,2477200002.0
2009-08-03 04:00:00,88.415,88.425,88.32,88.365,3499999985.0
2009-08-03 04:15:00,88.365,88.42,88.355,88.395,804399998.0
2009-08-03 04:30:00,88.4,88.49,88.375,88.43,3051799980.0
2009-08-03 04:45:00,88.425,88.465,88.38,88.46,2357399986.0
2009-08-03 05:00:00,88.455,88.49,88.435,88.455,3624199990.0
2009-08-03 05:15:00,88.455,88.525,88.355,88.375,3326299979.0
2009-08-03 05:30:00,88.375,88.42,88.36,88.37,4283599995.0
2009-08-03 05:45:00,88.375,88.41,88.325,88.38,8228400068.0
2009-08-03 06:00:00,88.385,88.45,88.375,88.425,4513400030.0
2009-08-03 06:15:00,88.42,88.47,88.375,88.46,5163399998.0
2009-08-03 06:30:00,88.465,88.5,88.44,88.475,5597400001.0
2009-08-03 06:45:00,88.475,88.48,88.42,88.42,4818600031.0
2009-08-03 07:00:00,88.42,88.435,88.365,88.41,6601600022.0
2009-08-03 07:15:00,88.405,88.415,88.37,88.39,4054399991.0
2009-08-03 07:30:00,88.39,88.44,88.355,88.4,4321799989.0
2009-08-03 07:45:00,88.395,88.405,88.29,88.32,4658600038.0
2009-08-03 08:00:00,88.32,88.445,88.31,88.405,8135100035.0
2009-08-03 08:15:00,88.405,88.465,88.345,88.445,10429000053.0
2009-08-03 08:30:00,88.445,88.555,88.385,88.47,7268200025.0
2009-08-03 08:45:00,88.465,88.59,88.285,88.285,9573300072.0
2009-08-03 09:00:00,88.285,88.445,88.245,88.43,6892699997.0
2009-08-03 09:15:00,88.43,88.545,88.43,88.5,5824299995.0
2009-08-03 09:30:00,88.5,88.545,88.405,88.465,8822800022.0
2009-08-03 09:45:00,88.465,88.6,88.465,88.59,12225999972.0
2009-08-03 10:00:00,88.59,88.68,88.555,88.65,8452199998.0
2009-08-03 10:15:00,88.65,88.72,88.545,88.65,12128500002.0
2009-08-03 10:30:00,88.655,88.805,88.615,88.775,12714199966.0
2009-08-03 10:45:00,88.775,88.8,88.72,88.735,10674199969.0
2009-08-03 11:00:00,88.75,88.835,88.735,88.805,14084800025.0
2009-08-03 11:15:00,88.805,88.995,88.79,88.88,13144900021.0
2009-08-03 11:30:00,88.885,88.935,88.79,88.9,12139500024.0
2009-08-03 11:45:00,88.9,88.9,88.755,88.83,11149599996.0
2009-08-03 12:00:00,88.835,88.965,88.835,88.91,11160599939.0
2009-08-03 12:15:00,88.91,88.975,88.88,88.945,8943899975.0
2009-08-03 12:30:00,88.945,89.03,88.915,88.995,9717399972.0
2009-08-03 12:45:00,88.995,89.03,88.91,88.975,11600600040.0
2009-08-03 13:00:00,88.975,88.995,88.92,88.975,7535599993.0
2009-08-03 13:15:00,88.975,89.145,88.975,89.08,8469599993.0
2009-08-03 13:30:00,89.08,89.145,89.035,89.115,9223799950.0
2009-08-03 13:45:00,89.125,89.21,89.06,89.125,14297999908.0
2009-08-03 14:00:00,89.12,89.175,89.045,89.1,14191799872.0
2009-08-03 14:15:00,89.095,89.17,89.06,89.17,13769399886.0
2009-08-03 14:30:00,89.17,89.175,89.05,89.095,15290399909.0
2009-08-03 14:45:00,89.1,89.155,89.055,89.125,11314799975.0
2009-08-03 15:00:00,89.12,89.245,89.085,89.17,13517599972.0
2009-08-03 15:15:00,89.185,89.2,89.105,89.165,10686800002.0
2009-08-03 15:30:00,89.17,89.285,89.04,89.09,15652399979.0
2009-08-03 15:45:00,89.085,89.255,89.06,89.23,13781799945.0
2009-08-03 16:00:00,89.235,89.8,89.23,89.8,17988499984.0
2009-08-03 16:15:00,89.805,89.995,89.695,89.935,18568700041.0
2009-08-03 16:30:00,89.935,89.995,89.78,89.815,14327399956.0
2009-08-03 16:45:00,89.815,90.01,89.8,90.0,15922800002.0
2009-08-03 17:00:00,90.015,90.105,89.95,89.99,16769299965.0
2009-08-03 17:15:00,89.985,90.04,89.905,89.955,13851399973.0
2009-08-03 17:30:00,89.96,90.025,89.89,89.985,12682799941.0
2009-08-03 17:45:00,89.985,90.01,89.9,90.01,13163599884.0
2009-08-03 18:00:00,90.005,90.125,89.93,90.055,12984599910.0
2009-08-03 18:15:00,90.05,90.075,89.91,89.955,10024399919.0
2009-08-03 18:30:00,89.955,89.955,89.78,89.815,9727899962.0
2009-08-03 18:45:00,89.82,89.89,89.79,89.84,7345300001.0
2009-08-03 19:00:00,89.84,89.925,89.84,89.895,3520399977.0
2009-08-03 19:15:00,89.895,89.895,89.83,89.845,5604799973.0
2009-08-03 19:30:00,89.855,89.955,89.845,89.93,8598799974.0
2009-08-03 19:45:00,89.93,89.99,89.87,89.885,8609999973.0
2009-08-03 20:00:00,89.885,89.97,89.85,89.86,8629199912.0
2009-08-03 20:15:00,89.86,89.95,89.86,89.925,8407999955.0
2009-08-03 20:30:00,89.925,89.935,89.835,89.87,6679399987.0
2009-08-03 20:45:00,89.88,89.925,89.85,89.9,9830600005.0
2009-08-03 21:00:00,89.9,89.915,89.86,89.905,5431400029.0
2009-08-03 21:15:00,89.905,90.035,89.885,89.99,6427400066.0
2009-08-03 21:30:00,89.98,90.06,89.94,89.965,7106600097.0
2009-08-03 21:45:00,89.965,90.01,89.92,89.98,7541000015.0
2009-08-03 22:00:00,89.985,89.985,89.915,89.945,3968200008.0
2009-08-03 22:15:00,89.94,89.945,89.915,89.93,1764599997.0
2009-08-03 22:30:00,89.93,89.94,89.88,89.92,2069399981.0
2009-08-03 22:45:00,89.915,89.935,89.895,89.9,2698599997.0
2009-08-03 23:00:00,89.91,89.965,89.87,89.965,1406000000.0
2009-08-03 23:15:00,89.965,89.995,89.945,89.955,1783399990.0
2009-08-03 23:30:00,89.96,89.975,89.9,89.915,1671999998.0
2009-08-03 23:45:00,89.915,89.95,89.895,89.945,2837199980.0
2009-08-04 00:00:00,89.945,89.955,89.865,89.885,1708900014.0
2009-08-04 00:15:00,89.89,89.895,89.848,89.885,1285600003.0
2009-08-04 00:30:00,89.885,89.89,89.82,89.85,2170800011.0
2009-08-04 00:45:00,89.845,89.955,89.83,89.935,2714200019.0
2009-08-04 01:00:00,89.93,89.935,89.865,89.895,5535600015.0
2009-08-04 01:15:00,89.89,89.935,89.85,89.88,5829600003.0
2009-08-04 01:30:00,89.885,89.895,89.83,89.875,6061600025.0
2009-08-04 01:45:00,89.87,89.885,89.8,89.805,3605500008.0
2009-08-04 02:00:00,89.8,89.825,89.745,89.78,2736000000.0
2009-08-04 02:15:00,89.785,89.785,89.64,89.7,3983799999.0
2009-08-04 02:30:00,89.7,89.785,89.675,89.75,3296400000.0
2009-08-04 02:45:00,89.745,89.825,89.715,89.805,3420000002.0
2009-08-04 03:00:00,89.82,89.83,89.715,89.8,3544400000.0
2009-08-04 03:15:00,89.795,89.835,89.745,89.805,2481600000.0
2009-08-04 03:30:00,89.805,90.06,89.72,90.015,5962700000.0
2009-08-04 03:45:00,90.015,90.045,89.925,89.925,4687200003.0
2009-08-04 04:00:00,89.93,89.955,89.875,89.895,8814600056.0
2009-08-04 04:15:00,89.9,89.975,89.9,89.975,4322799966.0
2009-08-04 04:30:00,89.975,90.01,89.93,89.95,7121799991.0
2009-08-04 04:45:00,89.94,89.96,89.89,89.945,5759400012.0
2009-08-04 05:00:00,89.925,89.935,89.88,89.905,4277200053.0
2009-08-04 05:15:00,89.9,89.925,89.83,89.855,5726400052.0
2009-08-04 05:30:00,89.855,89.875,89.815,89.85,2148800000.0
2009-08-04 05:45:00,89.85,89.855,89.78,89.815,5314200055.0
2009-08-04 06:00:00,89.82,89.835,89.735,89.745,3933200014.0
2009-08-04 06:15:00,89.755,89.815,89.755,89.765,3792400018.0
2009-08-04 06:30:00,89.76,89.845,89.615,89.665,9243000032.0
2009-08-04 06:45:00,89.67,89.685,89.545,89.65,7950800016.0
2009-08-04 07:00:00,89.65,89.695,89.595,89.605,10987800060.0
2009-08-04 07:15:00,89.615,89.615,89.5,89.5,11101800093.0
2009-08-04 07:30:00,89.505,89.575,89.465,89.565,7948600019.0
2009-08-04 07:45:00,89.565,89.62,89.495,89.6,9205000010.0
2009-08-04 08:00:00,89.6,89.6,89.505,89.55,10057400087.0
2009-08-04 08:15:00,89.55,89.65,89.515,89.64,12511200135.0
2009-08-04 08:30:00,89.63,89.69,89.585,89.66,7476500049.0
2009-08-04 08:45:00,89.66,89.825,89.66,89.8,10173600075.0
2009-08-04 09:00:00,89.805,89.815,89.55,89.62,13785199983.0
2009-08-04 09:15:00,89.615,89.615,89.36,89.455,10383699950.0
2009-08-04 09:30:00,89.46,89.465,89.27,89.39,13988999978.0
2009-08-04 09:45:00,89.385,89.545,89.36,89.48,12181999883.0
2009-08-04 10:00:00,89.48,89.495,89.39,89.39,11186399965.0
2009-08-04 10:15:00,89.395,89.445,89.25,89.415,13819199979.0
2009-08-04 10:30:00,89.42,89.505,89.105,89.13,11697699956.0
2009-08-04 10:45:00,89.135,89.275,89.065,89.27,17511800020.0
2009-08-04 11:00:00,89.265,89.275,89.18,89.27,14121000087.0
2009-08-04 11:15:00,89.26,89.29,88.995,89.005,12651600160.0
2009-08-04 11:30:00,89.0,89.125,88.94,89.11,14343400088.0
2009-08-04 11:45:00,89.105,89.15,89.045,89.145,13736800101.0
2009-08-04 12:00:00,89.145,89.17,89.085,89.14,9569000057.0
2009-08-04 12:15:00,89.14,89.205,89.105,89.15,7261999982.0
2009-08-04 12:30:00,89.15,89.255,89.125,89.175,7248400039.0
2009-08-04 12:45:00,89.175,89.195,89.06,89.07,5800800017.0
2009-08-04 13:00:00,89.075,89.085,89.02,89.02,8823600074.0
2009-08-04 13:15:00,89.025,89.15,89.02,89.085,5936800023.0
2009-08-04 13:30:00,89.08,89.14,89.055,89.12,8211200052.0
2009-08-04 13:45:00,89.125,89.13,89.035,89.055,8901600095.0
2009-08-04 14:00:00,89.055,89.135,88.985,89.08,8807400074.0
2009-08-04 14:15:00,89.085,89.215,89.04,89.04,10764900063.0
2009-08-04 14:30:00,89.04,89.11,88.99,89.015,9103000037.0
2009-08-04 14:45:00,89.01,89.115,89.005,89.085,6885400004.0
2009-08-04 15:00:00,89.085,89.24,89.085,89.155,11445400123.0
2009-08-04 15:15:00,89.155,89.235,89.14,89.175,9543600053.0
2009-08-04 15:30:00,89.17,89.23,89.095,89.2,15388800089.0
2009-08-04 15:45:00,89.195,89.39,89.19,89.385,15259000105.0
2009-08-04 16:00:00,89.39,89.94,89.39,89.93,16693100048.0
2009-08-04 16:15:00,89.92,90.0,89.74,89.775,16390100070.0
2009-08-04 16:30:00,89.795,89.915,89.635,89.89,14557400025.0
2009-08-04 16:45:00,89.9,89.92,89.775,89.8,14574400025.0
2009-08-04 17:00:00,89.8,89.92,89.795,89.87,11738600092.0
2009-08-04 17:15:00,89.855,89.91,89.795,89.905,9001000054.0
2009-08-04 17:30:00,89.895,89.96,89.835,89.9,10716600051.0
2009-08-04 17:45:00,89.9,89.97,89.87,89.955,8041800087.0
2009-08-04 18:00:00,89.965,90.005,89.905,89.975,8870200028.0
2009-08-04 18:15:00,89.975,90.075,89.97,90.01,10057400110.0
2009-08-04 18:30:00,90.01,90.07,89.98,90.06,7389600073.0
2009-08-04 18:45:00,90.06,90.17,90.055,90.165,8851400062.0
2009-08-04 19:00:00,90.165,90.165,90.02,90.03,7544000089.0
2009-08-04 19:15:00,90.03,90.04,89.895,89.92,5266800041.0
2009-08-04 19:30:00,89.92,89.96,89.84,89.87,7528800079.0
2009-08-04 19:45:00,89.88,89.895,89.665,89.67,10386300090.0
2009-08-04 20:00:00,89.665,89.81,89.61,89.775,14060400061.0
2009-08-04 20:15:00,89.785,89.88,89.76,89.85,10734400078.0
2009-08-04 20:30:00,89.85,89.935,89.805,89.845,7401400052.0
2009-08-04 20:45:00,89.85,89.875,89.715,89.735,8121600075.0
2009-08-04 21:00:00,89.735,89.78,89.71,89.735,6040400043.0
2009-08-04 21:15:00,89.735,89.785,89.655,89.765,3815400020.0
2009-08-04 21:30:00,89.755,89.795,89.685,89.705,6113400015.0
2009-08-04 21:45:00,89.705,89.805,89.69,89.8,6837800028.0
2009-08-04 22:00:00,89.81,89.85,89.76,89.77,4838800028.0
2009-08-04 22:15:00,89.77,89.87,89.725,89.84,4850799997.0
2009-08-04 22:30:00,89.855,89.92,89.855,89.88,3492200007.0
2009-08-04 22:45:00,89.88,89.895,89.81,89.825,3861400012.0
2009-08-04 23:00:00,89.825,89.865,89.77,89.805,1805799994.0
2009-08-04 23:15:00,89.81,89.835,89.78,89.835,1057699997.0
2009-08-04 23:30:00,89.825,89.83,89.77,89.78,1226599998.0
2009-08-04 23:45:00,89.77,89.82,89.73,89.76,2873699993.0
2009-08-05 00:00:00,89.76,89.78,89.748,89.775,1723800007.0
2009-08-05 00:15:00,89.78,89.795,89.755,89.775,1804600012.0
2009-08-05 00:30:00,89.78,89.8,89.745,89.77,2094999999.0
2009-08-05 00:45:00,89.77,89.775,89.75,89.77,1543199986.0
2009-08-05 01:00:00,89.77,89.945,89.77,89.945,4920799978.0
2009-08-05 01:15:00,89.945,90.04,89.935,90.015,4276800026.0
2009-08-05 01:30:00,90.02,90.035,89.945,89.955,4366600014.0
2009-08-05 01:45:00,89.955,90.01,89.945,89.95,2908999994.0
2009-08-05 02:00:00,89.95,89.995,89.895,89.935,2437600000.0
2009-08-05 02:15:00,89.935,89.945,89.89,89.905,1841400000.0
2009-08-05 02:30:00,89.905,89.905,89.82,89.865,2337600000.0
2009-08-05 02:45:00,89.875,89.92,89.83,89.92,3238800000.0
2009-08-05 03:00:00,89.91,90.005,89.865,89.965,2302600000.0
2009-08-05 03:15:00,89.965,90.0,89.875,89.895,2770200000.0
2009-08-05 03:30:00,89.895,89.94,89.865,89.905,2727400000.0
2009-08-05 03:45:00,89.915,89.945,89.885,89.91,1673400000.0
2009-08-05 04:00:00,89.9,89.94,89.855,89.885,1803000000.0
2009-08-05 04:15:00,89.875,89.935,89.84,89.895,1655200000.0
2009-08-05 04:30:00,89.905,89.965,89.905,89.93,2327200000.0
2009-08-05 04:45:00,89.935,89.985,89.92,89.945,4219800047.0
2009-08-05 05:00:00,89.945,89.95,89.89,89.905,3780199970.0
2009-08-05 05:15:00,89.905,89.935,89.845,89.85,6750200032.0
2009-08-05 05:30:00,89.85,89.86,89.695,89.755,4782600017.0
2009-08-05 05:45:00,89.755,89.78,89.73,89.735,5585599987.0
2009-08-05 06:00:00,89.735,89.755,89.645,89.66,7738999968.0
2009-08-05 06:15:00,89.66,89.68,89.635,89.66,4943399985.0
2009-08-05 06:30:00,89.66,89.67,89.575,89.61,5981200045.0
2009-08-05 06:45:00,89.61,89.645,89.575,89.615,5774800077.0
2009-08-05 07:00:00,89.615,89.63,89.47,89.53,5997800056.0
2009-08-05 07:15:00,89.525,89.575,89.44,89.565,9773400033.0
2009-08-05 07:30:00,89.565,89.67,89.535,89.545,7901000072.0
2009-08-05 07:45:00,89.545,89.565,89.41,89.44,9443000064.0
2009-08-05 08:00:00,89.445,89.54,89.415,89.49,7430599961.0
2009-08-05 08:15:00,89.495,89.6,89.395,89.57,9691599960.0
2009-08-05 08:30:00,89.57,89.57,89.345,89.37,10220600027.0
2009-08-05 08:45:00,89.375,89.445,89.3,89.44,7040799997.0
2009-08-05 09:00:00,89.445,89.465,89.305,89.465,12271800066.0
2009-08-05 09:15:00,89.455,89.49,89.415,89.44,7864600029.0
2009-08-05 09:30:00,89.445,89.475,89.3,89.355,9860000095.0
2009-08-05 09:45:00,89.355,89.545,89.355,89.495,10934800073.0
2009-08-05 10:00:00,89.495,89.545,89.425,89.49,8467800026.0
2009-08-05 10:15:00,89.485,89.585,89.435,89.575,11840200023.0
2009-08-05 10:30:00,89.575,89.67,89.53,89.635,12182600036.0
2009-08-05 10:45:00,89.63,89.675,89.485,89.56,12287000014.0
2009-08-05 11:00:00,89.555,89.57,89.5,89.545,8040400019.0
2009-08-05 11:15:00,89.55,89.645,89.525,89.595,8876400009.0
2009-08-05 11:30:00,89.595,89.625,89.555,89.585,8331600033.0
2009-08-05 11:45:00,89.58,89.59,89.515,89.53,8924200094.0
2009-08-05 12:00:00,89.525,89.61,89.48,89.595,9940600029.0
2009-08-05 12:15:00,89.595,89.69,89.595,89.67,11085000045.0
2009-08-05 12:30:00,89.67,89.695,89.635,89.67,8298800040.0
2009-08-05 12:45:00,89.665,89.77,89.62,89.74,10459600043.0
2009-08-05 13:00:00,89.745,89.825,89.7,89.73,13598600014.0
2009-08-05 13:15:00,89.72,89.805,89.67,89.8,12049700035.0
2009-08-05 13:30:00,89.805,89.92,89.8,89.8,11370400049.0
2009-08-05 13:45:00,89.8,89.835,89.71,89.72,12891200049.0
2009-08-05 14:00:00,89.715,89.78,89.7,89.705,10285600064.0
2009-08-05 14:15:00,89.71,89.755,89.475,89.565,17490600047.0
2009-08-05 14:30:00,89.56,89.645,89.485,89.57,16012400016.0
2009-08-05 14:45:00,89.565,89.69,89.555,89.65,12389600050.0
2009-08-05 15:00:00,89.65,89.735,89.535,89.595,13240400079.0
2009-08-05 15:15:00,89.595,89.67,89.57,89.66,10129000049.0
2009-08-05 15:30:00,89.655,89.67,89.48,89.585,13153800095.0
2009-08-05 15:45:00,89.6,89.615,89.36,89.505,12371400128.0
2009-08-05 16:00:00,89.505,89.51,89.11,89.26,19049800125.0
2009-08-05 16:15:00,89.255,89.32,89.07,89.25,15518800104.0
2009-08-05 16:30:00,89.25,89.265,89.11,89.215,17030800156.0
2009-08-05 16:45:00,89.215,89.305,89.14,89.285,12481300105.0
2009-08-05 17:00:00,89.285,89.465,89.245,89.435,12892900076.0
2009-08-05 17:15:00,89.43,89.455,89.33,89.385,11193600044.0
2009-08-05 17:30:00,89.385,89.385,89.295,89.37,8901600063.0
2009-08-05 17:45:00,89.37,89.425,89.325,89.34,8862000052.0
2009-08-05 18:00:00,89.34,89.415,89.31,89.395,3903300013.0
2009-08-05 18:15:00,89.395,89.605,89.35,89.495,5488800028.0
2009-08-05 18:30:00,89.495,89.605,89.475,89.48,4740800030.0
2009-08-05 18:45:00,89.48,89.56,89.45,89.49,10162600043.0
2009-08-05 19:00:00,89.49,89.505,89.195,89.28,10752000018.0
2009-08-05 19:15:00,89.28,89.46,89.235,89.415,9141200014.0
2009-08-05 19:30:00,89.425,89.485,89.345,89.355,11390000021.0
2009-08-05 19:45:00,89.355,89.46,89.3,89.41,10835400097.0
2009-08-05 20:00:00,89.41,89.465,89.365,89.46,9417400098.0
2009-08-05 20:15:00,89.455,89.495,89.38,89.455,10529000054.0
2009-08-05 20:30:00,89.465,89.605,89.42,89.6,12218800149.0
2009-08-05 20:45:00,89.6,89.605,89.45,89.515,5131600019.0
2009-08-05 21:00:00,89.515,89.585,89.515,89.55,4312300017.0
2009-08-05 21:15:00,89.545,89.66,89.54,89.6,6821800076.0
2009-08-05 21:30:00,89.605,89.61,89.405,89.435,7999600068.0
2009-08-05 21:45:00,89.44,89.515,89.395,89.48,8471400045.0
2009-08-05 22:00:00,89.48,89.55,89.465,89.535,2871000005.0
2009-08-05 22:15:00,89.535,89.545,89.495,89.545,1174400002.0
2009-08-05 22:30:00,89.54,89.545,89.461,89.475,2146000012.0
2009-08-05 22:45:00,89.475,89.5,89.395,89.415,3561399998.0
2009-08-05 23:00:00,89.415,89.43,89.36,89.39,1556999998.0
2009-08-05 23:15:00,89.385,89.425,89.345,89.39,1385599997.0
2009-08-05 23:30:00,89.395,89.395,89.33,89.375,1170199995.0
2009-08-05 23:45:00,89.37,89.44,89.37,89.41,1843000003.0
2009-08-06 00:00:00,89.415,89.445,89.36,89.385,2978200038.0
2009-08-06 00:15:00,89.39,89.415,89.34,89.34,1756800022.0
2009-08-06 00:30:00,89.34,89.49,89.34,89.49,3544200033.0
2009-08-06 00:45:00,89.49,89.495,89.435,89.48,3561200019.0
2009-08-06 01:00:00,89.48,89.505,89.46,89.485,2505000014.0
2009-08-06 01:15:00,89.49,89.49,89.425,89.485,1658600019.0
2009-08-06 01:30:00,89.48,89.485,89.42,89.43,1078800012.0
2009-08-06 01:45:00,89.425,89.44,89.3,89.315,2615600007.0
2009-08-06 02:00:00,89.315,89.4,89.315,89.355,1396900000.0
2009-08-06 02:15:00,89.35,89.45,89.34,89.42,1637800000.0
2009-08-06 02:30:00,89.42,89.51,89.405,89.47,2647400000.0
2009-08-06 02:45:00,89.465,89.515,89.425,89.475,2195900000.0
2009-08-06 03:00:00,89.475,89.655,89.47,89.635,3128200000.0
2009-08-06 03:15:00,89.63,89.65,89.555,89.59,2893800000.0
2009-08-06 03:30:00,89.595,89.775,89.55,89.585,5448600000.0
2009-08-06 03:45:00,89.58,89.665,89.51,89.555,6382500015.0
2009-08-06 04:00:00,89.565,89.605,89.51,89.525,9934000051.0
2009-08-06 04:15:00,89.53,89.59,89.51,89.555,6501400046.0
2009-08-06 04:30:00,89.55,89.55,89.305,89.38,11116400101.0
2009-08-06 04:45:00,89.385,89.465,89.32,89.42,7005600070.0
2009-08-06 05:00:00,89.42,89.46,89.365,89.405,3527000008.0
2009-08-06 05:15:00,89.405,89.46,89.365,89.445,1581800003.0
2009-08-06 05:30:00,89.44,89.485,89.41,89.475,2437200020.0
2009-08-06 05:45:00,89.47,89.535,89.44,89.49,3688400018.0
2009-08-06 06:00:00,89.49,89.525,89.46,89.48,2470600010.0
2009-08-06 06:15:00,89.48,89.5,89.43,89.5,2393600009.0
2009-08-06 06:30:00,89.495,89.52,89.485,89.5,3464400006.0
2009-08-06 06:45:00,89.5,89.575,89.49,89.565,6472800049.0
2009-08-06 07:00:00,89.565,89.575,89.505,89.535,5389600038.0
2009-08-06 07:15:00,89.535,89.605,89.535,89.59,5821600038.0
2009-08-06 07:30:00,89.595,89.605,89.51,89.525,4983400056.0
2009-08-06 07:45:00,89.525,89.585,89.47,89.56,5410000040.0
2009-08-06 08:00:00,89.555,89.605,89.49,89.605,10218400081.0
2009-08-06 08:15:00,89.61,89.665,89.545,89.56,10604200060.0
2009-08-06 08:30:00,89.555,89.595,89.495,89.53,4401000041.0
2009-08-06 08:45:00,89.53,89.565,89.415,89.54,8493600050.0
2009-08-06 09:00:00,89.535,89.575,89.48,89.545,6142600017.0
2009-08-06 09:15:00,89.545,89.595,89.515,89.54,4088000005.0
2009-08-06 09:30:00,89.545,89.65,89.535,89.605,4116400025.0
2009-08-06 09:45:00,89.6,89.65,89.575,89.635,3247800021.0
2009-08-06 10:00:00,89.645,89.715,89.595,89.705,4357600041.0
2009-08-06 10:15:00,89.705,89.885,89.68,89.765,3932200028.0
2009-08-06 10:30:00,89.765,89.825,89.715,89.805,3960600034.0
2009-08-06 10:45:00,89.81,89.83,89.68,89.73,4117100046.0
2009-08-06 11:00:00,89.72,89.8,89.68,89.73,3216200009.0
2009-08-06 11:15:00,89.73,89.77,89.64,89.645,5844200026.0
2009-08-06 11:30:00,89.645,89.81,89.64,89.78,5077800014.0
2009-08-06 11:45:00,89.78,89.79,89.72,89.74,4610000016.0
2009-08-06 12:00:00,89.75,89.815,89.54,89.555,5682800036.0
2009-08-06 12:15:00,89.545,89.825,89.545,89.805,7569600024.0
2009-08-06 12:30:00,89.81,89.885,89.77,89.86,5642500007.0
2009-08-06 12:45:00,89.855,89.88,89.78,89.845,4381700044.0
2009-08-06 13:00:00,89.84,89.895,89.69,89.815,6681100031.0
2009-08-06 13:15:00,89.815,89.815,89.65,89.675,3561900001.0
2009-08-06 13:30:00,89.675,89.825,89.67,89.755,8409600024.0
2009-08-06 13:45:00,89.755,89.835,89.745,89.82,5522800013.0
2009-08-06 14:00:00,89.815,89.855,89.735,89.785,5196900005.0
2009-08-06 14:15:00,89.795,89.885,89.75,89.805,8501400001.0
2009-08-06 14:30:00,89.82,90.185,89.805,90.055,9408200046.0
2009-08-06 14:45:00,90.05,90.185,89.875,89.92,9464100061.0
2009-08-06 15:00:00,89.92,89.975,89.81,89.885,11619800042.0
2009-08-06 15:15:00,89.885,89.935,89.83,89.87,4394400005.0
2009-08-06 15:30:00,89.87,89.91,89.77,89.785,6411100034.0
2009-08-06 15:45:00,89.785,89.795,89.525,89.625,6182500024.0
2009-08-06 16:00:00,89.62,89.645,89.415,89.505,5203800001.0
2009-08-06 16:15:00,89.505,89.56,89.355,89.545,4141899998.0
2009-08-06 16:30:00,89.54,89.68,89.505,89.62,3852199999.0
2009-08-06 16:45:00,89.615,89.69,89.58,89.645,3175700000.0
2009-08-06 17:00:00,89.65,89.745,89.63,89.68,4033100000.0
2009-08-06 17:15:00,89.685,89.795,89.685,89.695,4251699999.0
2009-08-06 17:30:00,89.695,89.74,89.59,89.695,4664600000.0
2009-08-06 17:45:00,89.695,89.725,89.64,89.65,3324600000.0
2009-08-06 18:00:00,89.66,89.68,89.52,89.575,2545000001.0
2009-08-06 18:15:00,89.575,89.69,89.51,89.61,2568000000.0
2009-08-06 18:30:00,89.61,89.71,89.565,89.685,3593800005.0
2009-08-06 18:45:00,89.695,89.715,89.595,89.615,2640600000.0
2009-08-06 19:00:00,89.61,89.78,89.575,89.765,5812000002.0
2009-08-06 19:15:00,89.765,89.82,89.695,89.785,5665800011.0
2009-08-06 19:30:00,89.785,89.855,89.68,89.695,4343300002.0
2009-08-06 19:45:00,89.69,89.77,89.6,89.625,3608400001.0
2009-08-06 20:00:00,89.635,89.64,89.5,89.56,3496299999.0
2009-08-06 20:15:00,89.575,89.635,89.51,89.6,3498600000.0
2009-08-06 20:30:00,89.605,89.655,89.49,89.555,4176500004.0
2009-08-06 20:45:00,89.555,89.635,89.495,89.535,4945800007.0
2009-08-06 21:00:00,89.53,89.58,89.515,89.54,2590000000.0
2009-08-06 21:15:00,89.54,89.615,89.54,89.555,2267100000.0
2009-08-06 21:30:00,89.55,89.59,89.485,89.585,2925100000.0
2009-08-06 21:45:00,89.585,89.62,89.54,89.585,3235700000.0
2009-08-06 22:00:00,89.575,89.635,89.55,89.57,1637100000.0
2009-08-06 22:15:00,89.57,89.615,89.56,89.57,1684600000.0
2009-08-06 22:30:00,89.575,89.585,89.54,89.58,900300000.0
2009-08-06 22:45:00,89.58,89.62,89.57,89.575,954300000.0
2009-08-06 23:00:00,89.57,89.615,89.55,89.565,1318800000.0
2009-08-06 23:15:00,89.565,89.575,89.54,89.55,526000000.0
2009-08-06 23:30:00,89.55,89.59,89.53,89.555,832900001.0
2009-08-06 23:45:00,89.555,89.615,89.49,89.58,1051400000.0
2009-08-07 00:00:00,89.58,89.59,89.53,89.56,674400000.0
2009-08-07 00:15:00,89.56,89.62,89.555,89.615,754700000.0
2009-08-07 00:30:00,89.615,89.72,89.593,89.675,1156700000.0
2009-08-07 00:45:00,89.67,89.725,89.655,89.665,642300000.0
2009-08-07 01:00:00,89.66,89.72,89.65,89.71,1880399999.0
2009-08-07 01:15:00,89.715,89.725,89.645,89.645,1081500000.0
2009-08-07 01:30:00,89.645,89.665,89.625,89.665,1970600000.0
2009-08-07 01:45:00,89.675,89.8,89.655,89.745,1720900000.0
2009-08-07 02:00:00,89.745,89.775,89.68,89.725,1209200000.0
2009-08-07 02:15:00,89.725,89.725,89.64,89.665,896700000.0
2009-08-07 02:30:00,89.665,89.695,89.6,89.655,1363500000.0
2009-08-07 02:45:00,89.65,89.74,89.62,89.675,2287700000.0
2009-08-07 03:00:00,89.675,89.72,89.645,89.655,1645600000.0
2009-08-07 03:15:00,89.655,89.705,89.645,89.655,1408300000.0
2009-08-07 03:30:00,89.665,89.74,89.605,89.605,1597600000.0
2009-08-07 03:45:00,89.605,89.605,89.435,89.495,2080500000.0
2009-08-07 04:00:00,89.5,89.57,89.41,89.42,2205900000.0
2009-08-07 04:15:00,89.42,89.48,89.335,89.445,3373700000.0
2009-08-07 04:30:00,89.445,89.565,89.445,89.535,3526900000.0
2009-08-07 04:45:00,89.535,89.535,89.48,89.505,2536400000.0
2009-08-07 05:00:00,89.51,89.52,89.44,89.44,2322800000.0
2009-08-07 05:15:00,89.435,89.545,89.435,89.515,3233200000.0
2009-08-07 05:30:00,89.525,89.535,89.48,89.51,870200000.0
2009-08-07 05:45:00,89.51,89.565,89.475,89.545,2932800000.0
2009-08-07 06:00:00,89.55,89.585,89.545,89.56,3471700000.0
2009-08-07 06:15:00,89.56,89.625,89.54,89.585,2884500000.0
2009-08-07 06:30:00,89.585,89.615,89.535,89.545,3203299999.0
2009-08-07 06:45:00,89.545,89.62,89.545,89.595,1703800000.0
2009-08-07 07:00:00,89.595,89.635,89.57,89.585,5121700000.0
2009-08-07 07:15:00,89.585,89.59,89.515,89.54,4065900000.0
2009-08-07 07:30:00,89.535,89.6,89.515,89.58,3343200000.0
2009-08-07 07:45:00,89.58,89.65,89.445,89.505,5436100000.0
2009-08-07 08:00:00,89.5,89.54,89.47,89.5,4088099999.0
2009-08-07 08:15:00,89.5,89.525,89.37,89.51,3874099997.0
2009-08-07 08:30:00,89.5,89.55,89.405,89.44,4806699999.0
2009-08-07 08:45:00,89.44,89.525,89.39,89.52,5128100000.0
2009-08-07 09:00:00,89.525,89.59,89.475,89.575,3283400000.0
2009-08-07 09:15:00,89.58,89.725,89.555,89.69,3973700001.0
2009-08-07 09:30:00,89.68,89.695,89.595,89.62,2783100000.0
2009-08-07 09:45:00,89.62,89.635,89.515,89.52,1051900000.0
2009-08-07 10:00:00,89.525,89.56,89.405,89.465,2021800000.0
2009-08-07 10:15:00,89.46,89.475,89.35,89.37,2751000001.0
2009-08-07 10:30:00,89.375,89.44,89.255,89.405,3443800000.0
2009-08-07 10:45:00,89.405,89.455,89.34,89.365,2094500000.0
2009-08-07 11:00:00,89.365,89.385,89.285,89.37,1579500000.0
2009-08-07 11:15:00,89.36,89.43,89.345,89.38,1480200000.0
2009-08-07 11:30:00,89.385,89.385,89.255,89.29,2280600000.0
2009-08-07 11:45:00,89.285,89.34,89.28,89.33,1953700000.0
2009-08-07 12:00:00,89.33,89.38,89.295,89.37,927400000.0
2009-08-07 12:15:00,89.365,89.465,89.36,89.445,1863000000.0
2009-08-07 12:30:00,89.45,89.465,89.405,89.455,1258400000.0
2009-08-07 12:45:00,89.46,89.49,89.385,89.395,1174100000.0
2009-08-07 13:00:00,89.395,89.45,89.33,89.43,1642800000.0
2009-08-07 13:15:00,89.425,89.485,89.4,89.445,1467600000.0
2009-08-07 13:30:00,89.45,89.55,89.445,89.55,1754400000.0
2009-08-07 13:45:00,89.545,89.615,89.485,89.555,2710999999.0
2009-08-07 14:00:00,89.555,89.69,89.52,89.525,1757900000.0
2009-08-07 14:15:00,89.52,89.745,89.52,89.62,3415400000.0
2009-08-07 14:30:00,89.678,90.665,89.678,90.38,4916300000.0
2009-08-07 14:45:00,90.37,90.385,89.985,90.13,4891900000.0
2009-08-07 15:00:00,90.13,90.49,90.05,90.27,3912100000.0
2009-08-07 15:15:00,90.255,90.34,90.15,90.2,3873800000.0
2009-08-07 15:30:00,90.2,90.39,90.085,90.125,4267800000.0
2009-08-07 15:45:00,90.12,90.345,90.085,90.275,3688800000.0
2009-08-07 16:00:00,90.245,90.315,90.11,90.195,5984600001.0
2009-08-07 16:15:00,90.19,90.335,90.1,90.22,4395799998.0
2009-08-07 16:30:00,90.225,90.33,90.145,90.195,2900400000.0
2009-08-07 16:45:00,90.2,90.24,90.11,90.2,2813600000.0
2009-08-07 17:00:00,90.185,90.295,90.145,90.18,2921100000.0
2009-08-07 17:15:00,90.18,90.335,90.165,90.3,2345600000.0
2009-08-07 17:30:00,90.295,90.39,90.265,90.28,3181500000.0
2009-08-07 17:45:00,90.28,90.39,90.195,90.195,2856200000.0
2009-08-07 18:00:00,90.195,90.225,90.095,90.105,2200700000.0
2009-08-07 18:15:00,90.105,90.185,90.04,90.075,2179400001.0
2009-08-07 18:30:00,90.075,90.14,90.035,90.1,1924600000.0
2009-08-07 18:45:00,90.105,90.15,90.065,90.1,1877900000.0
2009-08-07 19:00:00,90.1,90.185,90.09,90.17,2148699999.0
2009-08-07 19:15:00,90.175,90.385,90.175,90.36,4135099999.0
2009-08-07 19:30:00,90.355,90.415,90.295,90.305,3111900000.0
2009-08-07 19:45:00,90.305,90.335,90.215,90.225,1777400000.0
2009-08-07 20:00:00,90.225,90.235,90.1,90.15,1531300000.0
2009-08-07 20:15:00,90.15,90.175,90.105,90.135,1408300000.0
2009-08-07 20:30:00,90.135,90.175,90.06,90.155,2816700000.0
2009-08-07 20:45:00,90.155,90.21,90.07,90.125,2764300000.0
2009-08-07 21:00:00,90.12,90.165,90.02,90.065,1367900000.0
2009-08-07 21:15:00,90.055,90.125,90.005,90.095,1527600000.0
2009-08-07 21:30:00,90.1,90.14,90.055,90.06,1388000000.0
2009-08-07 21:45:00,90.055,90.11,90.015,90.08,1078600000.0
2009-08-07 22:00:00,90.08,90.105,90.025,90.03,1223900000.0
2009-08-07 22:15:00,90.025,90.065,89.99,90.065,784600000.0
2009-08-07 22:30:00,90.065,90.125,90.025,90.115,893700000.0
2009-08-07 22:45:00,90.115,90.235,90.075,90.23,1633400000.0
2009-08-09 23:00:00,90.229,90.35,90.222,90.32,684099999.0
2009-08-09 23:15:00,90.32,90.32,90.195,90.204,4652099993.0
2009-08-09 23:30:00,90.21,90.248,90.145,90.165,1148399999.0
2009-08-09 23:45:00,90.165,90.26,90.15,90.19,1076900010.0
2009-08-10 00:00:00,90.205,90.315,90.19,90.22,735000000.0
2009-08-10 00:15:00,90.22,90.23,90.185,90.2,325700000.0
2009-08-10 00:30:00,90.195,90.22,90.155,90.195,611800000.0
2009-08-10 00:45:00,90.195,90.22,90.125,90.15,1174000000.0
2009-08-10 01:00:00,90.145,90.175,90.06,90.085,1040300000.0
2009-08-10 01:15:00,90.09,90.13,90.015,90.015,2459000000.0
2009-08-10 01:30:00,90.02,90.02,89.96,89.965,2472599997.0
2009-08-10 01:45:00,89.97,90.0,89.925,89.97,2812900000.0
2009-08-10 02:00:00,89.97,90.035,89.945,89.96,2030200000.0
2009-08-10 02:15:00,89.96,90.02,89.875,89.91,1090700000.0
2009-08-10 02:30:00,89.91,89.97,89.83,89.915,1224900000.0
2009-08-10 02:45:00,89.905,89.925,89.84,89.895,1322000000.0
2009-08-10 03:00:00,89.905,89.97,89.78,89.8,1507500000.0
2009-08-10 03:15:00,89.79,89.895,89.755,89.885,1029000000.0
2009-08-10 03:30:00,89.885,89.97,89.875,89.97,954700000.0
2009-08-10 03:45:00,89.965,89.975,89.89,89.91,1303500000.0
2009-08-10 04:00:00,89.92,89.99,89.875,89.98,871800000.0
2009-08-10 04:15:00,89.98,90.05,89.955,90.02,950600000.0
2009-08-10 04:30:00,90.015,90.085,89.93,90.005,1283100000.0
2009-08-10 04:45:00,90.005,90.04,89.985,90.005,691100000.0
2009-08-10 05:00:00,90.01,90.025,89.97,90.01,674400000.0
2009-08-10 05:15:00,90.01,90.02,89.92,89.945,737800000.0
2009-08-10 05:30:00,89.945,89.98,89.905,89.93,1015800000.0
2009-08-10 05:45:00,89.925,89.98,89.895,89.975,789200000.0
2009-08-10 06:00:00,89.98,89.995,89.925,89.925,882100000.0
2009-08-10 06:15:00,89.925,89.985,89.89,89.91,879400000.0
2009-08-10 06:30:00,89.905,89.95,89.815,89.835,1115700000.0
2009-08-10 06:45:00,89.84,89.93,89.825,89.915,1030300000.0
2009-08-10 07:00:00,89.915,90.01,89.9,89.95,1209000000.0
2009-08-10 07:15:00,89.95,89.99,89.93,89.97,794400000.0
2009-08-10 07:30:00,89.97,89.995,89.895,89.965,1487100000.0
2009-08-10 07:45:00,89.97,90.02,89.935,90.0,1267000000.0
2009-08-10 08:00:00,90.0,90.03,89.855,89.905,4943200000.0
2009-08-10 08:15:00,89.9,89.98,89.865,89.93,4086200000.0
2009-08-10 08:30:00,89.935,89.97,89.825,89.915,3860000001.0
2009-08-10 08:45:00,89.905,90.015,89.89,89.995,2807600000.0
2009-08-10 09:00:00,90.0,90.03,89.905,89.985,1567700000.0
2009-08-10 09:15:00,89.975,90.03,89.925,89.975,1728700000.0
2009-08-10 09:30:00,89.975,90.04,89.94,89.97,2242700000.0
2009-08-10 09:45:00,89.97,89.99,89.875,89.965,1804000000.0
2009-08-10 10:00:00,89.965,89.985,89.865,89.91,2013000000.0
2009-08-10 10:15:00,89.91,89.98,89.905,89.92,2093200000.0
2009-08-10 10:30:00,89.915,90.015,89.905,89.98,2175900000.0
2009-08-10 10:45:00,89.98,90.02,89.91,89.945,1437200000.0
2009-08-10 11:00:00,89.95,90.015,89.905,89.935,1687500000.0
2009-08-10 11:15:00,89.935,89.955,89.89,89.9,1606300000.0
2009-08-10 11:30:00,89.9,89.965,89.89,89.92,2207300000.0
2009-08-10 11:45:00,89.915,89.98,89.915,89.94,1473900000.0
2009-08-10 12:00:00,89.945,90.04,89.915,90.0,1819400000.0
2009-08-10 12:15:00,90.01,90.06,89.97,90.0,1105000000.0
2009-08-10 12:30:00,90.0,90.08,89.885,89.95,2201500000.0
2009-08-10 12:45:00,89.95,89.975,89.805,89.835,1550399999.0
2009-08-10 13:00:00,89.83,89.835,89.74,89.8,2448300000.0
2009-08-10 13:15:00,89.8,89.96,89.79,89.925,2130699998.0
2009-08-10 13:30:00,89.92,89.99,89.92,89.96,2850699998.0
2009-08-10 13:45:00,89.955,89.98,89.885,89.92,2719300001.0
2009-08-10 14:00:00,89.92,89.975,89.88,89.94,2526199999.0
2009-08-10 14:15:00,89.935,89.99,89.8,89.83,2455100000.0
2009-08-10 14:30:00,89.83,89.855,89.66,89.68,3250400000.0
2009-08-10 14:45:00,89.685,89.81,89.685,89.805,3375200000.0
2009-08-10 15:00:00,89.81,89.84,89.755,89.79,4030799996.0
2009-08-10 15:15:00,89.775,89.875,89.755,89.8,2609200000.0
2009-08-10 15:30:00,89.8,89.88,89.75,89.795,3706200000.0
2009-08-10 15:45:00,89.8,89.83,89.7,89.785,2669599999.0
2009-08-10 16:00:00,89.785,89.805,89.7,89.78,2360000000.0
2009-08-10 16:15:00,89.78,89.825,89.74,89.825,2348300000.0
2009-08-10 16:30:00,89.825,89.865,89.72,89.745,2702400000.0
2009-08-10 16:45:00,89.745,89.825,89.72,89.82,2515000000.0
2009-08-10 17:00:00,89.825,89.865,89.67,89.685,2941699999.0
2009-08-10 17:15:00,89.695,89.755,89.6,89.615,3282899999.0
2009-08-10 17:30:00,89.615,89.74,89.615,89.71,3113700000.0
2009-08-10 17:45:00,89.71,89.715,89.525,89.565,2867500000.0
2009-08-10 18:00:00,89.56,89.705,89.54,89.605,2023500000.0
2009-08-10 18:15:00,89.61,89.655,89.505,89.505,1639400000.0
2009-08-10 18:30:00,89.505,89.52,89.27,89.285,4021400000.0
2009-08-10 18:45:00,89.285,89.34,89.235,89.295,5119499998.0
2009-08-10 19:00:00,89.29,89.365,89.27,89.33,3125000003.0
2009-08-10 19:15:00,89.33,89.355,89.165,89.295,5581699996.0
2009-08-10 19:30:00,89.295,89.3,89.22,89.285,2616000002.0
2009-08-10 19:45:00,89.29,89.345,89.23,89.245,4063900012.0
2009-08-10 20:00:00,89.245,89.335,89.195,89.27,4934800000.0
2009-08-10 20:15:00,89.27,89.3,89.195,89.27,5074500002.0
2009-08-10 20:30:00,89.27,89.34,89.2,89.32,2823200000.0
2009-08-10 20:45:00,89.315,89.42,89.295,89.355,3494600002.0
2009-08-10 21:00:00,89.36,89.415,89.345,89.37,2253300000.0
2009-08-10 21:15:00,89.37,89.44,89.355,89.425,3281800001.0
2009-08-10 21:30:00,89.42,89.46,89.405,89.435,2350200000.0
2009-08-10 21:45:00,89.435,89.485,89.42,89.45,1702300000.0
2009-08-10 22:00:00,89.45,89.555,89.44,89.545,1203800000.0
2009-08-10 22:15:00,89.535,89.555,89.485,89.525,1087400000.0
2009-08-10 22:30:00,89.52,89.54,89.475,89.475,707900000.0
2009-08-10 22:45:00,89.475,89.54,89.46,89.485,1125300000.0
2009-08-10 23:00:00,89.485,89.515,89.425,89.485,1155100000.0
2009-08-10 23:15:00,89.495,89.5,89.425,89.445,1393900000.0
2009-08-10 23:30:00,89.445,89.47,89.395,89.455,1391600000.0
2009-08-10 23:45:00,89.435,89.525,89.415,89.465,1192900000.0
2009-08-11 00:00:00,89.46,89.495,89.38,89.385,916800000.0
2009-08-11 00:15:00,89.385,89.43,89.375,89.4,860600000.0
2009-08-11 00:30:00,89.395,89.47,89.355,89.435,1004000000.0
2009-08-11 00:45:00,89.435,89.45,89.335,89.375,1410400000.0
2009-08-11 01:00:00,89.375,89.38,89.23,89.26,2123100000.0
2009-08-11 01:15:00,89.265,89.27,89.19,89.265,3192500000.0
2009-08-11 01:30:00,89.26,89.285,89.21,89.265,3183099995.0
2009-08-11 01:45:00,89.27,89.345,89.265,89.335,1833999998.0
2009-08-11 02:00:00,89.32,89.425,89.245,89.4,2430799995.0
2009-08-11 02:15:00,89.405,89.445,89.385,89.41,2021400000.0
2009-08-11 02:30:00,89.405,89.44,89.34,89.34,2161000000.0
2009-08-11 02:45:00,89.345,89.405,89.275,89.39,1807500000.0
2009-08-11 03:00:00,89.39,89.44,89.365,89.41,1892000000.0
2009-08-11 03:15:00,89.41,89.43,89.36,89.37,1622700000.0
2009-08-11 03:30:00,89.375,89.415,89.36,89.365,779000000.0
2009-08-11 03:45:00,89.365,89.38,89.315,89.34,1718100001.0
2009-08-11 04:00:00,89.355,89.355,89.2,89.235,3974400000.0
2009-08-11 04:15:00,89.235,89.3,89.23,89.265,877500000.0
2009-08-11 04:30:00,89.26,89.275,89.11,89.11,1763500000.0
2009-08-11 04:45:00,89.11,89.11,88.895,89.09,2569700000.0
2009-08-11 05:00:00,89.085,89.085,89.01,89.07,1019500000.0
2009-08-11 05:15:00,89.075,89.14,89.035,89.095,996900000.0
2009-08-11 05:30:00,89.085,89.14,89.07,89.12,1548000000.0
2009-08-11 05:45:00,89.12,89.165,89.08,89.085,1695500000.0
2009-08-11 06:00:00,89.085,89.155,89.07,89.115,1197300000.0
2009-08-11 06:15:00,89.115,89.135,89.085,89.12,910800000.0
2009-08-11 06:30:00,89.12,89.135,89.03,89.055,1726000000.0
2009-08-11 06:45:00,89.055,89.06,89.005,89.055,1777300000.0
2009-08-11 07:00:00,89.05,89.07,89.01,89.065,1296200000.0
2009-08-11 07:15:00,89.06,89.105,89.035,89.05,1415900000.0
2009-08-11 07:30:00,89.05,89.195,89.035,89.175,1620100000.0
2009-08-11 07:45:00,89.185,89.245,89.155,89.18,1845600000.0
2009-08-11 08:00:00,89.17,89.24,89.11,89.215,3637999999.0
2009-08-11 08:15:00,89.215,89.375,89.195,89.355,4006100000.0
2009-08-11 08:30:00,89.35,89.355,89.235,89.25,1763300000.0
2009-08-11 08:45:00,89.25,89.4,89.19,89.385,2175400000.0
2009-08-11 09:00:00,89.385,89.435,89.33,89.335,4145900002.0
2009-08-11 09:15:00,89.33,89.505,89.325,89.485,1647700000.0
2009-08-11 09:30:00,89.485,89.495,89.39,89.425,1943500000.0
2009-08-11 09:45:00,89.42,89.475,89.355,89.45,1467700000.0
2009-08-11 10:00:00,89.45,89.475,89.395,89.445,1465100000.0
2009-08-11 10:15:00,89.44,89.44,89.37,89.4,1444300000.0
2009-08-11 10:30:00,89.4,89.47,89.395,89.41,2402099999.0
2009-08-11 10:45:00,89.405,89.425,89.319,89.42,3320999996.0
2009-08-11 11:00:00,89.415,89.445,89.315,89.325,5052599998.0
2009-08-11 11:15:00,89.32,89.35,89.27,89.31,3627699997.0
2009-08-11 11:30:00,89.315,89.385,89.275,89.35,2878899998.0
2009-08-11 11:45:00,89.35,89.355,89.15,89.23,4158400004.0
2009-08-11 12:00:00,89.23,89.26,89.05,89.06,4562700008.0
2009-08-11 12:15:00,89.06,89.125,89.005,89.08,3507700000.0
2009-08-11 12:30:00,89.075,89.215,89.04,89.155,2571700000.0
2009-08-11 12:45:00,89.15,89.315,89.145,89.27,2773800000.0
2009-08-11 13:00:00,89.27,89.3,89.205,89.25,2597900001.0
2009-08-11 13:15:00,89.255,89.445,89.24,89.415,4247299998.0
2009-08-11 13:30:00,89.41,89.43,89.27,89.28,3938200000.0
2009-08-11 13:45:00,89.28,89.325,89.215,89.295,2847900000.0
2009-08-11 14:00:00,89.305,89.385,89.29,89.34,2534800000.0
2009-08-11 14:15:00,89.34,89.465,89.325,89.415,3628600000.0
2009-08-11 14:30:00,89.435,89.465,89.225,89.23,3643099999.0
2009-08-11 14:45:00,89.24,89.245,89.03,89.06,3034999999.0
2009-08-11 15:00:00,89.07,89.07,88.835,88.85,3982400001.0
2009-08-11 15:15:00,88.845,88.955,88.805,88.89,3922099996.0
2009-08-11 15:30:00,88.89,88.955,88.815,88.915,4179600003.0
2009-08-11 15:45:00,88.925,88.95,88.835,88.9,4491300008.0
2009-08-11 16:00:00,88.905,88.93,88.67,88.81,4987900004.0
2009-08-11 16:15:00,88.805,88.845,88.565,88.57,4863600002.0
2009-08-11 16:30:00,88.57,88.71,88.55,88.625,4019900000.0
2009-08-11 16:45:00,88.62,88.755,88.58,88.645,4741399998.0
2009-08-11 17:00:00,88.65,88.68,88.48,88.495,3463699999.0
2009-08-11 17:15:00,88.495,88.55,88.41,88.535,3451900000.0
2009-08-11 17:30:00,88.535,88.57,88.445,88.525,5757700002.0
2009-08-11 17:45:00,88.525,88.655,88.485,88.62,5375800003.0
2009-08-11 18:00:00,88.62,88.745,88.585,88.71,2337200000.0
2009-08-11 18:15:00,88.71,88.845,88.68,88.735,3088199999.0
2009-08-11 18:30:00,88.735,88.78,88.625,88.68,2806100000.0
2009-08-11 18:45:00,88.685,88.705,88.6,88.655,2261500000.0
2009-08-11 19:00:00,88.655,88.775,88.64,88.65,3214500001.0
2009-08-11 19:15:00,88.65,88.745,88.645,88.67,4287200002.0
2009-08-11 19:30:00,88.67,88.79,88.665,88.71,3986099999.0
2009-08-11 19:45:00,88.71,88.76,88.66,88.69,2494100000.0
2009-08-11 20:00:00,88.69,88.79,88.685,88.78,4579600001.0
2009-08-11 20:15:00,88.775,88.825,88.73,88.795,3304899997.0
2009-08-11 20:30:00,88.795,88.83,88.745,88.745,3108799997.0
2009-08-11 20:45:00,88.745,88.765,88.7,88.75,2006100001.0
2009-08-11 21:00:00,88.76,88.84,88.73,88.77,1389100000.0
2009-08-11 21:15:00,88.775,88.795,88.73,88.745,1407300000.0
2009-08-11 21:30:00,88.745,88.77,88.66,88.735,1247200000.0
2009-08-11 21:45:00,88.74,88.74,88.64,88.65,1252000000.0
2009-08-11 22:00:00,88.655,88.685,88.63,88.665,1037700000.0
2009-08-11 22:15:00,88.66,88.74,88.66,88.69,841400000.0
2009-08-11 22:30:00,88.69,88.715,88.65,88.705,566700000.0
2009-08-11 22:45:00,88.705,88.755,88.7,88.72,679000000.0
2009-08-11 23:00:00,88.715,88.745,88.615,88.71,372500000.0
2009-08-11 23:15:00,88.71,88.755,88.68,88.72,519500000.0
2009-08-11 23:30:00,88.72,88.75,88.635,88.65,500300000.0
2009-08-11 23:45:00,88.655,88.695,88.64,88.685,325600000.0
2009-08-12 00:00:00,88.68,88.75,88.655,88.725,776900000.0
2009-08-12 00:15:00,88.725,88.795,88.72,88.765,452200000.0
2009-08-12 00:30:00,88.765,88.785,88.715,88.78,532900000.0
2009-08-12 00:45:00,88.78,88.785,88.725,88.765,623300000.0
2009-08-12 01:00:00,88.765,88.795,88.745,88.775,885100000.0
2009-08-12 01:15:00,88.775,88.84,88.76,88.825,2332300000.0
2009-08-12 01:30:00,88.82,88.825,88.75,88.76,1263000000.0
2009-08-12 01:45:00,88.76,88.765,88.65,88.695,985800000.0
2009-08-12 02:00:00,88.68,88.795,88.68,88.745,1317200000.0
2009-08-12 02:15:00,88.745,88.805,88.685,88.785,2077400000.0
2009-08-12 02:30:00,88.79,88.81,88.725,88.76,1536100000.0
2009-08-12 02:45:00,88.75,88.805,88.69,88.69,1357100000.0
2009-08-12 03:00:00,88.69,88.74,88.615,88.63,1766800000.0
2009-08-12 03:15:00,88.625,88.64,88.51,88.605,1892800000.0
2009-08-12 03:30:00,88.61,88.625,88.52,88.585,1666300000.0
2009-08-12 03:45:00,88.595,88.6,88.545,88.55,2457300000.0
2009-08-12 04:00:00,88.55,88.555,88.32,88.325,2717800000.0
2009-08-12 04:15:00,88.33,88.415,88.305,88.385,3093000000.0
2009-08-12 04:30:00,88.385,88.425,88.365,88.395,1727299999.0
2009-08-12 04:45:00,88.4,88.415,88.185,88.21,2505199999.0
2009-08-12 05:00:00,88.205,88.325,88.205,88.295,2428200000.0
2009-08-12 05:15:00,88.29,88.345,88.28,88.31,1442800001.0
2009-08-12 05:30:00,88.315,88.335,88.26,88.26,1062200000.0
2009-08-12 05:45:00,88.26,88.325,88.245,88.295,2466900000.0
2009-08-12 06:00:00,88.295,88.315,88.255,88.295,3010700001.0
2009-08-12 06:15:00,88.305,88.325,88.275,88.285,1831600001.0
2009-08-12 06:30:00,88.285,88.3,88.115,88.16,2787399999.0
2009-08-12 06:45:00,88.17,88.31,88.16,88.26,3084200000.0
2009-08-12 07:00:00,88.26,88.33,88.255,88.295,3493400000.0
2009-08-12 07:15:00,88.29,88.35,88.22,88.245,3473900000.0
2009-08-12 07:30:00,88.245,88.32,88.23,88.315,2865799999.0
2009-08-12 07:45:00,88.33,88.33,88.195,88.22,2673800000.0
2009-08-12 08:00:00,88.225,88.295,88.13,88.225,5153200001.0
2009-08-12 08:15:00,88.22,88.295,88.145,88.29,3965800003.0
2009-08-12 08:30:00,88.29,88.3,88.15,88.295,3225600001.0
2009-08-12 08:45:00,88.295,88.295,88.015,88.125,4342800003.0
2009-08-12 09:00:00,88.125,88.195,87.92,87.935,3783999997.0
2009-08-12 09:15:00,87.925,87.985,87.885,87.94,2970299999.0
2009-08-12 09:30:00,87.935,88.02,87.875,87.915,2882400000.0
2009-08-12 09:45:00,87.915,87.98,87.74,87.96,3802700002.0
2009-08-12 10:00:00,87.96,88.07,87.915,88.07,4695399997.0
2009-08-12 10:15:00,88.07,88.185,88.065,88.165,5884199998.0
2009-08-12 10:30:00,88.16,88.335,88.115,88.31,2925499999.0
2009-08-12 10:45:00,88.31,88.43,88.265,88.32,3532399999.0
2009-08-12 11:00:00,88.315,88.55,88.29,88.485,3964600004.0
2009-08-12 11:15:00,88.49,88.6,88.48,88.525,2388499999.0
2009-08-12 11:30:00,88.525,88.56,88.405,88.54,5072899999.0
2009-08-12 11:45:00,88.54,88.55,88.39,88.49,4055499998.0
2009-08-12 12:00:00,88.49,88.795,88.49,88.74,3004400005.0
2009-08-12 12:15:00,88.735,88.83,88.7,88.785,3361700002.0
2009-08-12 12:30:00,88.785,88.85,88.735,88.78,3136799997.0
2009-08-12 12:45:00,88.79,88.945,88.785,88.87,3744499998.0
2009-08-12 13:00:00,88.875,88.985,88.83,88.85,3129200003.0
2009-08-12 13:15:00,88.855,88.88,88.77,88.78,1868400000.0
2009-08-12 13:30:00,88.78,88.88,88.775,88.825,1928399995.0
2009-08-12 13:45:00,88.83,88.85,88.6,88.6,3555899999.0
2009-08-12 14:00:00,88.615,88.895,88.61,88.86,3131000002.0
2009-08-12 14:15:00,88.855,88.96,88.82,88.86,3653699996.0
2009-08-12 14:30:00,88.86,88.895,88.672,88.77,4361600005.0
2009-08-12 14:45:00,88.77,88.845,88.72,88.73,3107900000.0
2009-08-12 15:00:00,88.74,88.885,88.735,88.875,3422500001.0
2009-08-12 15:15:00,88.88,88.88,88.75,88.8,3236699996.0
2009-08-12 15:30:00,88.81,89.165,88.81,89.14,3594200002.0
2009-08-12 15:45:00,89.14,89.405,89.14,89.325,4645400002.0
2009-08-12 16:00:00,89.325,89.415,89.235,89.275,4246200000.0
2009-08-12 16:15:00,89.275,89.35,89.225,89.345,3241499998.0
2009-08-12 16:30:00,89.345,89.345,89.2,89.31,6162300014.0
2009-08-12 16:45:00,89.31,89.51,89.295,89.34,3734500004.0
2009-08-12 17:00:00,89.335,89.35,89.26,89.295,3354699997.0
2009-08-12 17:15:00,89.3,89.465,89.295,89.415,4993200001.0
2009-08-12 17:30:00,89.415,89.585,89.395,89.445,7202399999.0
2009-08-12 17:45:00,89.445,89.51,89.315,89.32,5873699999.0
2009-08-12 18:00:00,89.325,89.5,89.31,89.37,3002300000.0
2009-08-12 18:15:00,89.365,89.425,89.34,89.385,2336200001.0
2009-08-12 18:30:00,89.385,89.395,89.305,89.345,3223500005.0
2009-08-12 18:45:00,89.345,89.41,89.305,89.385,2825900000.0
2009-08-12 19:00:00,89.38,89.41,89.345,89.365,2350600000.0
2009-08-12 19:15:00,89.37,89.39,89.305,89.355,1623900000.0
2009-08-12 19:30:00,89.355,89.36,89.285,89.325,3246300003.0
2009-08-12 19:45:00,89.325,89.385,89.275,89.295,3601600003.0
2009-08-12 20:00:00,89.295,89.35,89.24,89.315,2151300001.0
2009-08-12 20:15:00,89.315,89.65,89.225,89.24,3859399997.0
2009-08-12 20:30:00,89.245,89.26,88.55,88.835,5959100000.0
2009-08-12 20:45:00,88.845,89.405,88.845,89.295,5627000000.0
2009-08-12 21:00:00,89.29,89.39,89.225,89.28,3812800000.0
2009-08-12 21:15:00,89.28,89.37,89.23,89.32,2759100000.0
2009-08-12 21:30:00,89.325,89.385,89.28,89.35,2143200000.0
2009-08-12 21:45:00,89.345,89.365,89.215,89.23,1942600000.0
2009-08-12 22:00:00,89.23,89.245,89.09,89.09,1245500000.0
2009-08-12 22:15:00,89.095,89.145,89.025,89.035,899200000.0
2009-08-12 22:30:00,89.04,89.11,88.995,89.1,1577900000.0
2009-08-12 22:45:00,89.1,89.165,89.055,89.065,717600000.0
2009-08-12 23:00:00,89.06,89.21,88.98,89.18,1085200000.0
2009-08-12 23:15:00,89.175,89.205,89.135,89.185,416600000.0
2009-08-12 23:30:00,89.185,89.2,89.135,89.2,364300000.0
2009-08-12 23:45:00,89.2,89.255,89.2,89.255,310900000.0
2009-08-13 00:00:00,89.24,89.34,89.24,89.33,705700000.0
2009-08-13 00:15:00,89.325,89.35,89.305,89.345,371100000.0
2009-08-13 00:30:00,89.33,89.365,89.31,89.355,463300000.0
2009-08-13 00:45:00,89.35,89.37,89.305,89.32,1054200000.0
2009-08-13 01:00:00,89.32,89.32,89.235,89.285,1623000000.0
2009-08-13 01:15:00,89.29,89.37,89.285,89.36,2183100000.0
2009-08-13 01:30:00,89.36,89.44,89.355,89.43,1153000000.0
2009-08-13 01:45:00,89.425,89.45,89.35,89.405,1481500000.0
2009-08-13 02:00:00,89.375,89.385,89.17,89.24,1366700000.0
2009-08-13 02:15:00,89.235,89.29,89.195,89.27,1288000000.0
2009-08-13 02:30:00,89.27,89.39,89.27,89.295,1499200000.0
2009-08-13 02:45:00,89.3,89.35,89.23,89.23,1221300000.0
2009-08-13 03:00:00,89.24,89.365,89.24,89.32,1238700000.0
2009-08-13 03:15:00,89.315,89.32,89.265,89.275,912800000.0
2009-08-13 03:30:00,89.27,89.335,89.13,89.19,1809700000.0
2009-08-13 03:45:00,89.205,89.21,89.025,89.1,1713300000.0
2009-08-13 04:00:00,89.1,89.24,89.1,89.14,2352200001.0
2009-08-13 04:15:00,89.135,89.28,89.135,89.26,2910200001.0
2009-08-13 04:30:00,89.255,89.255,89.195,89.24,2352200000.0
2009-08-13 04:45:00,89.24,89.25,89.165,89.18,1989099999.0
2009-08-13 05:00:00,89.18,89.195,89.09,89.09,2059200000.0
2009-08-13 05:15:00,89.09,89.16,89.09,89.135,2772600000.0
2009-08-13 05:30:00,89.135,89.18,89.125,89.145,1411700000.0
2009-08-13 05:45:00,89.15,89.155,89.105,89.12,696699999.0
2009-08-13 06:00:00,89.12,89.235,89.115,89.215,765300000.0
2009-08-13 06:15:00,89.21,89.215,89.125,89.205,811600000.0
2009-08-13 06:30:00,89.205,89.23,89.17,89.195,1383000000.0
2009-08-13 06:45:00,89.195,89.21,89.165,89.18,1472600000.0
2009-08-13 07:00:00,89.185,89.325,89.18,89.32,3242100000.0
2009-08-13 07:15:00,89.31,89.365,89.255,89.3,2878800001.0
2009-08-13 07:30:00,89.305,89.35,89.285,89.325,2687300001.0
2009-08-13 07:45:00,89.325,89.375,89.28,89.28,1716799999.0
2009-08-13 08:00:00,89.285,89.535,89.285,89.49,5744200004.0
2009-08-13 08:15:00,89.49,89.575,89.43,89.565,6213799998.0
2009-08-13 08:30:00,89.565,89.59,89.475,89.515,5348099996.0
2009-08-13 08:45:00,89.515,89.56,89.355,89.375,4104399999.0
2009-08-13 09:00:00,89.375,89.49,89.35,89.45,3750500001.0
2009-08-13 09:15:00,89.45,89.545,89.42,89.515,2362600001.0
2009-08-13 09:30:00,89.51,89.63,89.51,89.57,2563899999.0
2009-08-13 09:45:00,89.575,89.71,89.475,89.64,3479100001.0
2009-08-13 10:00:00,89.64,89.695,89.535,89.625,3113599999.0
2009-08-13 10:15:00,89.625,89.66,89.565,89.595,1948099996.0
2009-08-13 10:30:00,89.595,89.73,89.58,89.69,2469499998.0
2009-08-13 10:45:00,89.695,89.725,89.645,89.685,4578799995.0
2009-08-13 11:00:00,89.685,89.84,89.68,89.76,3487900006.0
2009-08-13 11:15:00,89.76,89.825,89.665,89.67,2952199999.0
2009-08-13 11:30:00,89.665,89.69,89.61,89.62,3110099996.0
2009-08-13 11:45:00,89.61,89.62,89.46,89.505,3891900005.0
2009-08-13 12:00:00,89.5,89.58,89.485,89.52,2462700001.0
2009-08-13 12:15:00,89.52,89.64,89.5,89.57,2079700001.0
2009-08-13 12:30:00,89.565,89.625,89.565,89.62,1738599995.0
2009-08-13 12:45:00,89.615,89.66,89.56,89.66,1732799999.0
2009-08-13 13:00:00,89.66,89.73,89.63,89.71,1997700001.0
2009-08-13 13:15:00,89.7,89.75,89.625,89.685,1833300001.0
2009-08-13 13:30:00,89.685,89.695,89.56,89.57,1875099999.0
2009-08-13 13:45:00,89.565,89.585,89.48,89.535,1454900000.0
2009-08-13 14:00:00,89.545,89.805,89.54,89.705,4642699996.0
2009-08-13 14:15:00,89.705,89.95,89.705,89.78,4405000000.0
2009-08-13 14:30:00,89.78,89.78,89.165,89.24,3277500000.0
2009-08-13 14:45:00,89.235,89.34,89.16,89.34,4240600002.0
2009-08-13 15:00:00,89.335,89.555,89.325,89.505,3537199999.0
2009-08-13 15:15:00,89.51,89.51,89.32,89.355,3180000004.0
2009-08-13 15:30:00,89.35,89.35,89.07,89.085,4576799999.0
2009-08-13 15:45:00,89.1,89.17,88.81,88.905,3566900001.0
2009-08-13 16:00:00,88.905,89.12,88.815,89.065,3039100000.0
2009-08-13 16:15:00,89.065,89.225,89.02,89.175,2785700001.0
2009-08-13 16:30:00,89.18,89.41,89.175,89.4,3530100001.0
2009-08-13 16:45:00,89.415,89.415,89.155,89.165,4548899993.0
2009-08-13 17:00:00,89.165,89.19,88.905,88.915,4139999997.0
2009-08-13 17:15:00,88.915,89.06,88.905,89.045,4271700000.0
2009-08-13 17:30:00,89.055,89.135,88.97,89.13,4334899995.0
2009-08-13 17:45:00,89.13,89.145,89.055,89.105,2938500000.0
2009-08-13 18:00:00,89.105,89.145,89.09,89.115,4438700001.0
2009-08-13 18:15:00,89.115,89.19,89.085,89.12,4474700000.0
2009-08-13 18:30:00,89.12,89.19,89.05,89.06,3048200000.0
2009-08-13 18:45:00,89.065,89.115,89.05,89.055,1917300000.0
2009-08-13 19:00:00,89.055,89.145,88.985,89.02,2447100000.0
2009-08-13 19:15:00,89.02,89.03,88.815,88.95,3026700000.0
2009-08-13 19:30:00,88.95,89.16,88.935,89.105,3592700003.0
2009-08-13 19:45:00,89.105,89.105,88.825,88.955,5846599999.0
2009-08-13 20:00:00,88.955,88.955,88.735,88.815,3438000001.0
2009-08-13 20:15:00,88.8,88.92,88.69,88.89,4291999999.0
2009-08-13 20:30:00,88.89,88.99,88.815,88.975,3116200002.0
2009-08-13 20:45:00,88.975,88.98,88.805,88.81,2460400002.0
2009-08-13 21:00:00,88.81,89.14,88.81,89.08,1442000000.0
2009-08-13 21:15:00,89.075,89.115,88.985,89.01,1298900000.0
2009-08-13 21:30:00,89.005,89.125,89.0,89.12,1002200000.0
2009-08-13 21:45:00,89.12,89.12,89.065,89.1,791500000.0
2009-08-13 22:00:00,89.095,89.16,89.06,89.1,585900000.0
2009-08-13 22:15:00,89.105,89.145,89.095,89.12,478200000.0
2009-08-13 22:30:00,89.115,89.135,89.07,89.13,648300000.0
2009-08-13 22:45:00,89.13,89.18,89.105,89.18,1097000000.0
2009-08-13 23:00:00,89.19,89.19,89.1,89.12,428900000.0
2009-08-13 23:15:00,89.13,89.2,89.115,89.185,602800000.0
2009-08-13 23:30:00,89.18,89.22,89.14,89.155,596100000.0
2009-08-13 23:45:00,89.155,89.165,89.035,89.035,619100000.0
2009-08-14 00:00:00,89.035,89.095,89.015,89.045,503000000.0
2009-08-14 00:15:00,89.045,89.09,89.0,89.05,351300000.0
2009-08-14 00:30:00,89.045,89.05,88.97,89.005,509300000.0
2009-08-14 00:45:00,89.005,89.12,89.0,89.065,570100000.0
2009-08-14 01:00:00,89.06,89.11,89.055,89.1,635000000.0
2009-08-14 01:15:00,89.105,89.125,89.025,89.055,1076400000.0
2009-08-14 01:30:00,89.05,89.055,88.945,88.99,1661099999.0
2009-08-14 01:45:00,89.0,89.07,88.965,88.97,1532800001.0
2009-08-14 02:00:00,88.955,89.055,88.945,89.055,902200000.0
2009-08-14 02:15:00,89.06,89.22,89.06,89.2,1005200000.0
2009-08-14 02:30:00,89.19,89.22,89.13,89.17,1299900000.0
2009-08-14 02:45:00,89.175,89.195,89.075,89.08,1942700000.0
2009-08-14 03:00:00,89.09,89.185,88.995,89.0,1541400000.0
2009-08-14 03:15:00,89.005,89.1,89.005,89.055,1246700000.0
2009-08-14 03:30:00,89.06,89.08,88.89,88.99,1318200000.0
2009-08-14 03:45:00,88.995,89.095,88.96,89.075,911800000.0
2009-08-14 04:00:00,89.065,89.065,88.975,89.02,1962400001.0
2009-08-14 04:15:00,89.02,89.065,88.985,89.0,1621700000.0
2009-08-14 04:30:00,89.01,89.01,88.89,88.955,1236900000.0
2009-08-14 04:45:00,88.95,88.955,88.825,88.835,1686300000.0
2009-08-14 05:00:00,88.83,88.875,88.755,88.765,2272300000.0
2009-08-14 05:15:00,88.76,88.8,88.715,88.76,2340699999.0
2009-08-14 05:30:00,88.755,88.79,88.645,88.695,1167399999.0
2009-08-14 05:45:00,88.7,88.865,88.69,88.815,2086700000.0
2009-08-14 06:00:00,88.82,88.87,88.79,88.81,2597300000.0
2009-08-14 06:15:00,88.815,88.835,88.78,88.79,2182399999.0
2009-08-14 06:30:00,88.795,88.87,88.795,88.87,1715499999.0
2009-08-14 06:45:00,88.87,88.915,88.81,88.81,1747700000.0
2009-08-14 07:00:00,88.815,88.835,88.71,88.81,2290600000.0
2009-08-14 07:15:00,88.815,88.835,88.72,88.79,1599199998.0
2009-08-14 07:30:00,88.795,88.88,88.785,88.865,3493900002.0
2009-08-14 07:45:00,88.865,88.965,88.84,88.945,2554400001.0
2009-08-14 08:00:00,88.945,88.965,88.775,88.855,3983699999.0
2009-08-14 08:15:00,88.855,89.005,88.835,88.94,5585100004.0
2009-08-14 08:30:00,88.945,88.975,88.815,88.84,2537800002.0
2009-08-14 08:45:00,88.845,88.885,88.81,88.85,1974799998.0
2009-08-14 09:00:00,88.84,88.935,88.775,88.785,2791800000.0
2009-08-14 09:15:00,88.785,88.785,88.615,88.725,4230199999.0
2009-08-14 09:30:00,88.73,88.765,88.47,88.73,4063700000.0
2009-08-14 09:45:00,88.73,88.875,88.73,88.81,4367200004.0
2009-08-14 10:00:00,88.81,88.86,88.745,88.815,3725700003.0
2009-08-14 10:15:00,88.825,88.925,88.81,88.86,2835599999.0
2009-08-14 10:30:00,88.86,88.9,88.795,88.85,2610100003.0
2009-08-14 10:45:00,88.86,88.9,88.805,88.89,2034600006.0
2009-08-14 11:00:00,88.89,88.94,88.86,88.895,1903999998.0
2009-08-14 11:15:00,88.895,88.905,88.81,88.86,1080399998.0
2009-08-14 11:30:00,88.865,88.915,88.655,88.71,2414199998.0
2009-08-14 11:45:00,88.71,88.86,88.655,88.835,2375000001.0
2009-08-14 12:00:00,88.835,88.84,88.745,88.785,2907499998.0
2009-08-14 12:15:00,88.805,88.805,88.735,88.795,1979299999.0
2009-08-14 12:30:00,88.795,88.855,88.765,88.83,951300001.0
2009-08-14 12:45:00,88.83,88.85,88.76,88.775,2595000006.0
2009-08-14 13:00:00,88.775,88.95,88.775,88.92,1572300000.0
2009-08-14 13:15:00,88.925,88.985,88.915,88.97,1680499996.0
2009-08-14 13:30:00,88.965,89.005,88.895,88.92,2267500000.0
2009-08-14 13:45:00,88.92,88.935,88.785,88.795,3579399999.0
2009-08-14 14:00:00,88.795,88.9,88.775,88.825,2717900002.0
2009-08-14 14:15:00,88.815,88.855,88.73,88.785,2020700000.0
2009-08-14 14:30:00,88.785,88.795,88.49,88.585,2970500000.0
2009-08-14 14:45:00,88.585,88.68,88.555,88.625,2874100009.0
2009-08-14 15:00:00,88.625,88.71,88.6,88.68,1704500001.0
2009-08-14 15:15:00,88.685,88.735,88.595,88.615,2311200004.0
2009-08-14 15:30:00,88.61,88.635,88.465,88.525,2562699999.0
2009-08-14 15:45:00,88.52,88.595,88.18,88.28,2584800001.0
2009-08-14 16:00:00,88.28,88.305,88.09,88.2,2298500000.0
2009-08-14 16:15:00,88.2,88.27,88.135,88.23,2338900000.0
2009-08-14 16:30:00,88.23,88.27,88.165,88.24,2795000001.0
2009-08-14 16:45:00,88.225,88.265,88.115,88.21,2331800000.0
2009-08-14 17:00:00,88.21,88.375,88.195,88.34,2189200000.0
2009-08-14 17:15:00,88.335,88.37,88.085,88.1,2743400000.0
2009-08-14 17:30:00,88.09,88.305,88.035,88.3,2220800001.0
2009-08-14 17:45:00,88.3,88.315,88.205,88.295,2260900000.0
2009-08-14 18:00:00,88.29,88.315,88.225,88.275,1282200000.0
2009-08-14 18:15:00,88.275,88.44,88.27,88.375,1396500000.0
2009-08-14 18:30:00,88.355,88.46,88.285,88.46,1574100000.0
2009-08-14 18:45:00,88.455,88.555,88.41,88.49,2690900000.0
2009-08-14 19:00:00,88.495,88.505,88.385,88.415,1632000000.0
2009-08-14 19:15:00,88.42,88.485,88.35,88.36,2368100001.0
2009-08-14 19:30:00,88.355,88.36,88.215,88.3,3027300000.0
2009-08-14 19:45:00,88.3,88.315,88.215,88.31,2243300000.0
2009-08-14 20:00:00,88.315,88.33,88.23,88.25,1365500000.0
2009-08-14 20:15:00,88.255,88.275,88.135,88.2,1370700000.0
2009-08-14 20:30:00,88.195,88.29,88.14,88.285,2123600000.0
2009-08-14 20:45:00,88.285,88.285,88.2,88.265,1917500000.0
2009-08-14 21:00:00,88.265,88.34,88.25,88.275,1614600000.0
2009-08-14 21:15:00,88.285,88.335,88.245,88.325,1781100000.0
2009-08-14 21:30:00,88.32,88.4,88.32,88.39,997400000.0
2009-08-14 21:45:00,88.39,88.435,88.305,88.33,1245800000.0
2009-08-14 22:00:00,88.325,88.36,88.305,88.335,828400000.0
2009-08-14 22:15:00,88.335,88.42,88.325,88.395,757100000.0
2009-08-14 22:30:00,88.4,88.445,88.39,88.435,484100000.0
2009-08-14 22:45:00,88.445,88.56,88.43,88.5,700800000.0
2009-08-16 23:00:00,88.174,88.188,88.075,88.16,656500000.0
2009-08-16 23:15:00,88.16,88.208,88.14,88.19,892000000.0
2009-08-16 23:30:00,88.18,88.313,88.125,88.313,326000000.0
2009-08-16 23:45:00,88.24,88.32,88.205,88.275,667700000.0
2009-08-17 00:00:00,88.275,88.285,88.145,88.16,1089100000.0
2009-08-17 00:15:00,88.16,88.265,88.16,88.255,487200000.0
2009-08-17 00:30:00,88.25,88.28,88.23,88.245,1148100000.0
2009-08-17 00:45:00,88.25,88.25,88.175,88.205,674900000.0
2009-08-17 01:00:00,88.21,88.215,88.035,88.08,2127300000.0
2009-08-17 01:15:00,88.085,88.195,88.04,88.185,1519600000.0
2009-08-17 01:30:00,88.195,88.22,88.12,88.175,1075800000.0
2009-08-17 01:45:00,88.175,88.27,88.055,88.06,3212800001.0
2009-08-17 02:00:00,88.06,88.08,87.885,87.93,3958200000.0
2009-08-17 02:15:00,87.93,88.07,87.905,88.06,2380200000.0
2009-08-17 02:30:00,88.06,88.075,87.89,87.91,3355900000.0
2009-08-17 02:45:00,87.91,87.97,87.875,87.92,2890200000.0
2009-08-17 03:00:00,87.92,87.95,87.85,87.86,2756600000.0
2009-08-17 03:15:00,87.86,87.865,87.76,87.83,3286400000.0
2009-08-17 03:30:00,87.83,87.87,87.77,87.865,2335300000.0
2009-08-17 03:45:00,87.865,87.92,87.77,87.915,3926100000.0
2009-08-17 04:00:00,87.91,88.045,87.87,87.98,3244500001.0
2009-08-17 04:15:00,87.98,87.985,87.905,87.93,2469600001.0
2009-08-17 04:30:00,87.925,87.965,87.815,87.85,1980999999.0
2009-08-17 04:45:00,87.86,87.87,87.76,87.79,2585400000.0
2009-08-17 05:00:00,87.79,87.975,87.775,87.94,3013700000.0
2009-08-17 05:15:00,87.945,87.955,87.865,87.885,2298000001.0
2009-08-17 05:30:00,87.895,87.98,87.875,87.95,2833699999.0
2009-08-17 05:45:00,87.95,88.005,87.925,87.93,2330100000.0
2009-08-17 06:00:00,87.93,87.96,87.89,87.925,2244100000.0
2009-08-17 06:15:00,87.925,87.97,87.9,87.945,1549400000.0
2009-08-17 06:30:00,87.95,87.955,87.87,87.92,2174100000.0
2009-08-17 06:45:00,87.92,87.93,87.855,87.875,2059600000.0
2009-08-17 07:00:00,87.875,87.96,87.84,87.87,2907600000.0
2009-08-17 07:15:00,87.87,87.875,87.68,87.69,4301500006.0
2009-08-17 07:30:00,87.695,87.825,87.665,87.74,3785200002.0
2009-08-17 07:45:00,87.74,87.83,87.69,87.815,4754200000.0
2009-08-17 08:00:00,87.805,87.82,87.695,87.82,5417700001.0
2009-08-17 08:15:00,87.81,87.81,87.705,87.735,7323300002.0
2009-08-17 08:30:00,87.74,87.77,87.63,87.715,3963700000.0
2009-08-17 08:45:00,87.715,87.91,87.695,87.85,3837099999.0
2009-08-17 09:00:00,87.845,87.85,87.665,87.7,2475199999.0
2009-08-17 09:15:00,87.705,87.85,87.68,87.77,3675700001.0
2009-08-17 09:30:00,87.77,87.86,87.77,87.805,3081599994.0
2009-08-17 09:45:00,87.81,87.85,87.74,87.81,2975100001.0
2009-08-17 10:00:00,87.815,87.815,87.525,87.55,5229400000.0
2009-08-17 10:15:00,87.555,87.76,87.46,87.705,3446699997.0
2009-08-17 10:30:00,87.705,87.735,87.62,87.655,2942500005.0
2009-08-17 10:45:00,87.655,87.755,87.62,87.68,3835400001.0
2009-08-17 11:00:00,87.685,87.835,87.625,87.675,4253299998.0
2009-08-17 11:15:00,87.68,87.705,87.47,87.49,3084300003.0
2009-08-17 11:30:00,87.485,87.6,87.48,87.6,4396099994.0
2009-08-17 11:45:00,87.605,87.605,87.51,87.565,4230699997.0
2009-08-17 12:00:00,87.56,87.59,87.515,87.575,2616400009.0
2009-08-17 12:15:00,87.575,87.595,87.43,87.485,3207700001.0
2009-08-17 12:30:00,87.485,87.49,87.315,87.425,4019499998.0
2009-08-17 12:45:00,87.43,87.52,87.42,87.465,3016799997.0
2009-08-17 13:00:00,87.46,87.52,87.435,87.505,2073199999.0
2009-08-17 13:15:00,87.5,87.5,87.35,87.45,2151200000.0
2009-08-17 13:30:00,87.44,87.445,87.325,87.35,2550600000.0
2009-08-17 13:45:00,87.35,87.38,87.205,87.225,2234700000.0
2009-08-17 14:00:00,87.225,87.395,87.22,87.38,1764199998.0
2009-08-17 14:15:00,87.385,87.455,87.295,87.395,2452999998.0
2009-08-17 14:30:00,87.41,87.635,87.41,87.515,4712799999.0
2009-08-17 14:45:00,87.515,87.55,87.42,87.475,3639300002.0
2009-08-17 15:00:00,87.47,87.585,87.43,87.55,4250900000.0
2009-08-17 15:15:00,87.545,87.55,87.37,87.37,2682899998.0
2009-08-17 15:30:00,87.38,87.47,87.355,87.385,4929200004.0
2009-08-17 15:45:00,87.385,87.53,87.335,87.46,3096100002.0
2009-08-17 16:00:00,87.46,87.54,87.41,87.535,3675900000.0
2009-08-17 16:15:00,87.535,87.535,87.44,87.505,3271699997.0
2009-08-17 16:30:00,87.505,87.52,87.405,87.44,2396900000.0
2009-08-17 16:45:00,87.445,87.465,87.385,87.46,3316000001.0
2009-08-17 17:00:00,87.46,87.475,87.23,87.3,4504699999.0
2009-08-17 17:15:00,87.305,87.395,87.245,87.395,2478600000.0
2009-08-17 17:30:00,87.385,87.465,87.37,87.455,3697199996.0
2009-08-17 17:45:00,87.45,87.48,87.325,87.445,4639399997.0
2009-08-17 18:00:00,87.44,87.505,87.39,87.455,3642400000.0
2009-08-17 18:15:00,87.45,87.475,87.4,87.4,2122600000.0
2009-08-17 18:30:00,87.405,87.41,87.305,87.39,3221899999.0
2009-08-17 18:45:00,87.39,87.52,87.385,87.505,3868900000.0
2009-08-17 19:00:00,87.505,87.51,87.41,87.5,2921500000.0
2009-08-17 19:15:00,87.5,87.535,87.445,87.49,2006100000.0
2009-08-17 19:30:00,87.49,87.53,87.455,87.5,3632100001.0
2009-08-17 19:45:00,87.495,87.515,87.45,87.51,2477500002.0
2009-08-17 20:00:00,87.515,87.545,87.47,87.51,1713500000.0
2009-08-17 20:15:00,87.51,87.64,87.495,87.625,2761800001.0
2009-08-17 20:30:00,87.63,87.655,87.56,87.57,2261200004.0
2009-08-17 20:45:00,87.57,87.655,87.495,87.625,1847900002.0
2009-08-17 21:00:00,87.625,87.67,87.565,87.575,1261300000.0
2009-08-17 21:15:00,87.58,87.65,87.55,87.6,1347700000.0
2009-08-17 21:30:00,87.6,87.63,87.555,87.61,748200000.0
2009-08-17 21:45:00,87.605,87.65,87.59,87.595,1120200000.0
2009-08-17 22:00:00,87.595,87.63,87.565,87.61,827500000.0
2009-08-17 22:15:00,87.615,87.62,87.58,87.59,384200000.0
2009-08-17 22:30:00,87.59,87.605,87.57,87.59,588100000.0
2009-08-17 22:45:00,87.585,87.67,87.575,87.655,1580000000.0
2009-08-17 23:00:00,87.65,87.75,87.605,87.685,530000000.0
2009-08-17 23:15:00,87.675,87.715,87.635,87.64,772800000.0
2009-08-17 23:30:00,87.64,87.665,87.555,87.59,804400000.0
2009-08-17 23:45:00,87.59,87.605,87.565,87.585,522100000.0
2009-08-18 00:00:00,87.585,87.595,87.525,87.57,529700000.0
2009-08-18 00:15:00,87.57,87.6,87.565,87.565,345900000.0
2009-08-18 00:30:00,87.565,87.59,87.51,87.525,1050400000.0
2009-08-18 00:45:00,87.52,87.555,87.46,87.53,1093500000.0
2009-08-18 01:00:00,87.53,87.655,87.51,87.615,995700000.0
2009-08-18 01:15:00,87.62,87.635,87.545,87.55,1017600000.0
2009-08-18 01:30:00,87.545,87.6,87.535,87.55,926700000.0
2009-08-18 01:45:00,87.55,87.775,87.545,87.77,2464899999.0
2009-08-18 02:00:00,87.775,87.96,87.735,87.95,2155700000.0
2009-08-18 02:15:00,87.95,88.045,87.855,87.865,2256500000.0
2009-08-18 02:30:00,87.865,88.09,87.845,88.06,1436700000.0
2009-08-18 02:45:00,88.06,88.14,87.97,87.98,1805300000.0
2009-08-18 03:00:00,87.975,88.055,87.975,88.0,1716400000.0
2009-08-18 03:15:00,88.0,88.155,87.97,88.02,2122800000.0
2009-08-18 03:30:00,88.02,88.355,87.965,88.105,2760400000.0
2009-08-18 03:45:00,88.1,88.215,88.06,88.215,2525800001.0
2009-08-18 04:00:00,88.215,88.295,88.2,88.255,4146700001.0
2009-08-18 04:15:00,88.26,88.365,88.225,88.355,4761800001.0
2009-08-18 04:30:00,88.355,88.355,88.215,88.285,4134099999.0
2009-08-18 04:45:00,88.28,88.31,88.205,88.22,2860200000.0
2009-08-18 05:00:00,88.22,88.22,88.085,88.105,3766799999.0
2009-08-18 05:15:00,88.105,88.125,87.96,88.09,3593200001.0
2009-08-18 05:30:00,88.085,88.09,87.98,88.075,2577599999.0
2009-08-18 05:45:00,88.07,88.095,88.0,88.095,2338600001.0
2009-08-18 06:00:00,88.095,88.12,88.015,88.025,3715400000.0
2009-08-18 06:15:00,88.03,88.125,88.01,88.095,2937299999.0
2009-08-18 06:30:00,88.09,88.1,88.035,88.05,2492400000.0
2009-08-18 06:45:00,88.05,88.07,87.96,88.025,3784300001.0
2009-08-18 07:00:00,88.025,88.115,88.025,88.085,3372100000.0
2009-08-18 07:15:00,88.085,88.235,88.065,88.175,3060500000.0
2009-08-18 07:30:00,88.175,88.205,88.12,88.145,4679600000.0
2009-08-18 07:45:00,88.145,88.245,88.125,88.19,4982600000.0
2009-08-18 08:00:00,88.195,88.27,88.16,88.205,6452800002.0
2009-08-18 08:15:00,88.2,88.38,88.19,88.38,5100599999.0
2009-08-18 08:30:00,88.38,88.44,88.29,88.35,4653399999.0
2009-08-18 08:45:00,88.35,88.385,88.255,88.32,3505299999.0
2009-08-18 09:00:00,88.32,88.475,88.315,88.4,4206000003.0
2009-08-18 09:15:00,88.4,88.505,88.39,88.42,5382099995.0
2009-08-18 09:30:00,88.415,88.44,88.325,88.415,2503399995.0
2009-08-18 09:45:00,88.415,88.415,88.265,88.33,2313099999.0
2009-08-18 10:00:00,88.325,88.36,88.305,88.31,2657099993.0
2009-08-18 10:15:00,88.315,88.42,88.25,88.395,2312499998.0
2009-08-18 10:30:00,88.395,88.42,88.295,88.335,3135600000.0
2009-08-18 10:45:00,88.34,88.42,88.315,88.4,2768600000.0
2009-08-18 11:00:00,88.415,88.59,88.405,88.43,4319599993.0
2009-08-18 11:15:00,88.435,88.46,88.38,88.39,2183500001.0
2009-08-18 11:30:00,88.385,88.41,88.335,88.345,1975100000.0
2009-08-18 11:45:00,88.34,88.345,88.1,88.195,2875800000.0
2009-08-18 12:00:00,88.195,88.31,88.195,88.235,2774200004.0
2009-08-18 12:15:00,88.235,88.315,88.19,88.265,2540300000.0
2009-08-18 12:30:00,88.27,88.315,88.225,88.255,2995500006.0
2009-08-18 12:45:00,88.25,88.29,88.23,88.24,1581499999.0
2009-08-18 13:00:00,88.235,88.235,88.12,88.14,1977500000.0
2009-08-18 13:15:00,88.145,88.22,88.06,88.065,2414999994.0
2009-08-18 13:30:00,88.07,88.08,87.945,88.04,2392900001.0
2009-08-18 13:45:00,88.035,88.08,88.0,88.065,2142099996.0
2009-08-18 14:00:00,88.065,88.2,88.05,88.195,4048599995.0
2009-08-18 14:15:00,88.195,88.2,88.08,88.14,5371199996.0
2009-08-18 14:30:00,88.14,88.14,87.685,87.895,3902100000.0
2009-08-18 14:45:00,87.89,87.965,87.625,87.69,3563199997.0
2009-08-18 15:00:00,87.69,87.8,87.615,87.75,3953200001.0
2009-08-18 15:15:00,87.745,87.775,87.66,87.765,3224899998.0
2009-08-18 15:30:00,87.77,87.86,87.73,87.775,3079499999.0
2009-08-18 15:45:00,87.775,87.78,87.625,87.675,2949299994.0
2009-08-18 16:00:00,87.675,87.895,87.66,87.865,2495700001.0
2009-08-18 16:15:00,87.865,88.0,87.85,87.85,5163099997.0
2009-08-18 16:30:00,87.85,87.97,87.81,87.91,4076400000.0
2009-08-18 16:45:00,87.92,87.985,87.865,87.92,3200199997.0
2009-08-18 17:00:00,87.92,88.095,87.91,88.03,4179399997.0
2009-08-18 17:15:00,88.03,88.07,87.945,87.99,4287800002.0
2009-08-18 17:30:00,87.99,88.13,87.975,88.055,6174600001.0
2009-08-18 17:45:00,88.055,88.1,88.005,88.07,5216600001.0
2009-08-18 18:00:00,88.065,88.195,88.04,88.105,3577600000.0
2009-08-18 18:15:00,88.105,88.13,88.04,88.04,3726200001.0
2009-08-18 18:30:00,88.04,88.065,87.915,88.025,3283099998.0
2009-08-18 18:45:00,88.025,88.05,88.005,88.01,2378000000.0
2009-08-18 19:00:00,88.005,88.035,87.935,87.94,3138000001.0
2009-08-18 19:15:00,87.95,88.0,87.925,87.995,2487699999.0
2009-08-18 19:30:00,87.995,88.005,87.855,87.935,2361300000.0
2009-08-18 19:45:00,87.94,88.09,87.915,88.01,3364699999.0
2009-08-18 20:00:00,88.025,88.07,88.0,88.0,3535500001.0
2009-08-18 20:15:00,88.0,88.07,87.985,88.04,3424900000.0
2009-08-18 20:30:00,88.035,88.06,87.91,87.97,3347999999.0
2009-08-18 20:45:00,87.97,88.045,87.93,87.995,2898000000.0
2009-08-18 21:00:00,87.995,88.05,87.96,88.03,1855900000.0
2009-08-18 21:15:00,88.035,88.065,87.975,87.99,1774000000.0
2009-08-18 21:30:00,87.995,88.055,87.965,88.03,1027700000.0
2009-08-18 21:45:00,88.035,88.05,88.0,88.015,1916000000.0
2009-08-18 22:00:00,88.01,88.07,87.985,88.045,1156300000.0
2009-08-18 22:15:00,88.04,88.06,88.0,88.025,414000000.0
2009-08-18 22:30:00,88.025,88.035,87.985,88.03,834300000.0
2009-08-18 22:45:00,88.04,88.05,88.0,88.03,926900000.0
2009-08-18 23:00:00,87.975,88.04,87.865,88.01,543800000.0
2009-08-18 23:15:00,88.015,88.08,87.975,88.01,480800000.0
2009-08-18 23:30:00,88.01,88.035,87.975,88.01,676500000.0
2009-08-18 23:45:00,88.01,88.05,88.005,88.035,406800000.0
2009-08-19 00:00:00,88.025,88.03,88.0,88.02,422300000.0
2009-08-19 00:15:00,88.025,88.045,88.005,88.03,322500000.0
2009-08-19 00:30:00,88.03,88.14,88.03,88.095,713200000.0
2009-08-19 00:45:00,88.095,88.205,88.095,88.12,500700000.0
2009-08-19 01:00:00,88.11,88.155,88.085,88.15,516900000.0
2009-08-19 01:15:00,88.15,88.3,88.15,88.26,2577999999.0
2009-08-19 01:30:00,88.255,88.33,88.22,88.255,1362000000.0
2009-08-19 01:45:00,88.255,88.485,88.245,88.37,2435400000.0
2009-08-19 02:00:00,88.375,88.395,88.245,88.295,1893700000.0
2009-08-19 02:15:00,88.295,88.32,88.215,88.25,1284300000.0
2009-08-19 02:30:00,88.245,88.285,88.205,88.23,1468200000.0
2009-08-19 02:45:00,88.225,88.24,88.125,88.17,1601800000.0
2009-08-19 03:00:00,88.17,88.2,87.87,87.9,1588700000.0
2009-08-19 03:15:00,87.905,88.035,87.9,87.995,1396400000.0
2009-08-19 03:30:00,87.995,88.08,87.945,87.985,1610100000.0
2009-08-19 03:45:00,87.98,87.985,87.805,87.91,2106799999.0
2009-08-19 04:00:00,87.91,88.02,87.91,88.015,2643500000.0
2009-08-19 04:15:00,88.01,88.075,87.975,88.025,2618999999.0
2009-08-19 04:30:00,88.025,88.03,87.955,87.99,2373600001.0
2009-08-19 04:45:00,87.995,88.035,87.925,88.02,2375900000.0
2009-08-19 05:00:00,87.992,88.03,87.94,87.99,1325800000.0
2009-08-19 05:15:00,87.99,87.995,87.905,87.96,1413600000.0
2009-08-19 05:30:00,87.96,87.97,87.915,87.915,2207600000.0
2009-08-19 05:45:00,87.915,87.965,87.91,87.945,993100000.0
2009-08-19 06:00:00,87.94,87.985,87.935,87.965,950500000.0
2009-08-19 06:15:00,87.965,88.09,87.96,88.08,1835500000.0
2009-08-19 06:30:00,88.075,88.1,88.015,88.03,1466100000.0
2009-08-19 06:45:00,88.035,88.115,88.03,88.08,1111200000.0
2009-08-19 07:00:00,88.075,88.08,87.955,87.975,1995500000.0
2009-08-19 07:15:00,87.97,87.975,87.78,87.78,1995900000.0
2009-08-19 07:30:00,87.77,87.85,87.655,87.725,3380399999.0
2009-08-19 07:45:00,87.725,87.735,87.545,87.7,3201200001.0
2009-08-19 08:00:00,87.7,87.755,87.58,87.58,4721400001.0
2009-08-19 08:15:00,87.58,87.685,87.505,87.64,6698100010.0
2009-08-19 08:30:00,87.64,87.64,87.53,87.56,4828900004.0
2009-08-19 08:45:00,87.56,87.58,87.365,87.515,4666900005.0
2009-08-19 09:00:00,87.52,87.63,87.47,87.615,4366900008.0
2009-08-19 09:15:00,87.615,87.615,87.51,87.57,1766300000.0
2009-08-19 09:30:00,87.56,87.565,87.44,87.505,1943000001.0
2009-08-19 09:45:00,87.505,87.61,87.455,87.53,1660300000.0
2009-08-19 10:00:00,87.53,87.565,87.385,87.465,1692300002.0
2009-08-19 10:15:00,87.47,87.665,87.47,87.59,1759200000.0
2009-08-19 10:30:00,87.58,87.65,87.49,87.61,2631699998.0
2009-08-19 10:45:00,87.61,87.635,87.5,87.505,1834600000.0
2009-08-19 11:00:00,87.5,87.6,87.5,87.565,2203699999.0
2009-08-19 11:15:00,87.56,87.59,87.53,87.57,1208900003.0
2009-08-19 11:30:00,87.575,87.62,87.535,87.615,1445300000.0
2009-08-19 11:45:00,87.62,87.665,87.55,87.595,3003499994.0
2009-08-19 12:00:00,87.59,87.595,87.49,87.52,1686600002.0
2009-08-19 12:15:00,87.52,87.545,87.475,87.5,1746799998.0
2009-08-19 12:30:00,87.5,87.535,87.47,87.5,3060800009.0
2009-08-19 12:45:00,87.5,87.55,87.485,87.55,2247999998.0
2009-08-19 13:00:00,87.55,87.77,87.53,87.755,4464399998.0
2009-08-19 13:15:00,87.76,87.765,87.66,87.74,2847299998.0
2009-08-19 13:30:00,87.735,87.84,87.68,87.795,2977800000.0
2009-08-19 13:45:00,87.795,87.82,87.615,87.615,3613100001.0
2009-08-19 14:00:00,87.615,87.65,87.39,87.47,3357799999.0
2009-08-19 14:15:00,87.47,87.49,87.165,87.27,3454900004.0
2009-08-19 14:30:00,87.27,87.37,87.16,87.37,3301100000.0
2009-08-19 14:45:00,87.37,87.445,87.305,87.42,3271299996.0
2009-08-19 15:00:00,87.415,87.475,87.36,87.37,3162899996.0
2009-08-19 15:15:00,87.365,87.405,87.315,87.385,1974200001.0
2009-08-19 15:30:00,87.39,87.52,87.355,87.47,2795599996.0
2009-08-19 15:45:00,87.47,87.915,87.47,87.805,6162299997.0
2009-08-19 16:00:00,87.79,88.09,87.79,87.925,5842899992.0
2009-08-19 16:15:00,87.93,88.07,87.795,88.065,5381999995.0
2009-08-19 16:30:00,88.065,88.32,88.065,88.165,5184399996.0
2009-08-19 16:45:00,88.16,88.17,87.87,87.91,4152299999.0
2009-08-19 17:00:00,87.915,88.14,87.905,88.01,5081700004.0
2009-08-19 17:15:00,88.01,88.075,87.92,88.035,4643000011.0
2009-08-19 17:30:00,88.035,88.075,87.88,87.9,3484500002.0
2009-08-19 17:45:00,87.9,88.295,87.87,88.295,4233200000.0
2009-08-19 18:00:00,88.3,88.38,88.165,88.255,4469400000.0
2009-08-19 18:15:00,88.265,88.305,88.185,88.3,4869800000.0
2009-08-19 18:30:00,88.3,88.36,88.23,88.27,3735600001.0
2009-08-19 18:45:00,88.27,88.31,88.2,88.26,3993400000.0
2009-08-19 19:00:00,88.265,88.375,88.255,88.34,3764300000.0
2009-08-19 19:15:00,88.335,88.355,88.215,88.225,3324300000.0
2009-08-19 19:30:00,88.225,88.255,88.185,88.225,4013700001.0
2009-08-19 19:45:00,88.235,88.295,88.185,88.295,3095200000.0
2009-08-19 20:00:00,88.3,88.32,88.21,88.245,3303800000.0
2009-08-19 20:15:00,88.245,88.315,88.22,88.295,4486800000.0
2009-08-19 20:30:00,88.3,88.36,88.175,88.185,3784500001.0
2009-08-19 20:45:00,88.19,88.275,88.175,88.27,3258999999.0
2009-08-19 21:00:00,88.275,88.275,88.09,88.1,2650200000.0
2009-08-19 21:15:00,88.1,88.175,88.09,88.17,2881100000.0
2009-08-19 21:30:00,88.175,88.25,88.14,88.235,1662000000.0
2009-08-19 21:45:00,88.235,88.29,88.155,88.24,1378500000.0
2009-08-19 22:00:00,88.24,88.29,88.24,88.26,1197200000.0
2009-08-19 22:15:00,88.265,88.29,88.2,88.245,1007200000.0
2009-08-19 22:30:00,88.25,88.26,88.19,88.2,1994800000.0
2009-08-19 22:45:00,88.2,88.245,88.19,88.225,2087300000.0
2009-08-19 23:00:00,88.23,88.24,88.17,88.22,562700000.0
2009-08-19 23:15:00,88.23,88.32,88.23,88.31,1012799999.0
2009-08-19 23:30:00,88.32,88.335,88.3,88.33,1185500000.0
2009-08-19 23:45:00,88.33,88.35,88.285,88.31,1381700000.0
2009-08-20 00:00:00,88.31,88.33,88.295,88.31,732200000.0
2009-08-20 00:15:00,88.31,88.345,88.255,88.31,1177100000.0
2009-08-20 00:30:00,88.31,88.33,88.25,88.265,1430800000.0
2009-08-20 00:45:00,88.26,88.325,88.215,88.24,1763200000.0
2009-08-20 01:00:00,88.24,88.28,88.18,88.255,2705500000.0
2009-08-20 01:15:00,88.255,88.28,88.21,88.225,1294700000.0
2009-08-20 01:30:00,88.225,88.36,88.225,88.34,2276100000.0
2009-08-20 01:45:00,88.34,88.455,88.335,88.41,2048400000.0
2009-08-20 02:00:00,88.405,88.505,88.375,88.385,1646000000.0
2009-08-20 02:15:00,88.385,88.4,88.255,88.345,2152100000.0
2009-08-20 02:30:00,88.345,88.455,88.325,88.4,1615000000.0
2009-08-20 02:45:00,88.4,88.405,88.28,88.36,2352000000.0
2009-08-20 03:00:00,88.36,88.36,88.175,88.205,2463100000.0
2009-08-20 03:15:00,88.2,88.375,88.195,88.325,1767500000.0
2009-08-20 03:30:00,88.325,88.52,88.315,88.505,1825700000.0
2009-08-20 03:45:00,88.505,88.565,88.445,88.505,3522500000.0
2009-08-20 04:00:00,88.51,88.55,88.42,88.42,3867900000.0
2009-08-20 04:15:00,88.415,88.46,88.285,88.355,3786300000.0
2009-08-20 04:30:00,88.355,88.39,88.24,88.26,3081900000.0
2009-08-20 04:45:00,88.265,88.33,88.205,88.275,3772700000.0
2009-08-20 05:00:00,88.28,88.415,88.28,88.35,2911800000.0
2009-08-20 05:15:00,88.35,88.455,88.35,88.44,2795300000.0
2009-08-20 05:30:00,88.44,88.44,88.395,88.4,1662900000.0
2009-08-20 05:45:00,88.38,88.435,88.325,88.435,2461900000.0
2009-08-20 06:00:00,88.435,88.455,88.395,88.43,1768000000.0
2009-08-20 06:15:00,88.425,88.475,88.4,88.455,2138300000.0
2009-08-20 06:30:00,88.46,88.535,88.445,88.455,2551300000.0
2009-08-20 06:45:00,88.455,88.535,88.365,88.385,3475500000.0
2009-08-20 07:00:00,88.39,88.51,88.38,88.47,4434600000.0
2009-08-20 07:15:00,88.475,88.55,88.46,88.53,4170600000.0
2009-08-20 07:30:00,88.53,88.575,88.485,88.545,3767000000.0
2009-08-20 07:45:00,88.545,88.625,88.505,88.57,4792100000.0
2009-08-20 08:00:00,88.57,88.6,88.535,88.57,4597500002.0
2009-08-20 08:15:00,88.575,88.68,88.555,88.565,5000600001.0
2009-08-20 08:30:00,88.57,88.625,88.505,88.58,1888700001.0
2009-08-20 08:45:00,88.575,88.64,88.405,88.505,3068800006.0
2009-08-20 09:00:00,88.505,88.55,88.41,88.46,3900799994.0
2009-08-20 09:15:00,88.455,88.525,88.455,88.5,2850599997.0
2009-08-20 09:30:00,88.5,88.515,88.265,88.265,2927400002.0
2009-08-20 09:45:00,88.26,88.395,88.26,88.38,2098900001.0
2009-08-20 10:00:00,88.38,88.555,88.37,88.55,3991299999.0
2009-08-20 10:15:00,88.545,88.575,88.505,88.535,3170799994.0
2009-08-20 10:30:00,88.535,88.63,88.495,88.565,4201899996.0
2009-08-20 10:45:00,88.56,88.595,88.515,88.52,2658699999.0
2009-08-20 11:00:00,88.52,88.585,88.4,88.4,2883100008.0
2009-08-20 11:15:00,88.405,88.53,88.385,88.485,2846399998.0
2009-08-20 11:30:00,88.48,88.5,88.415,88.43,2306699999.0
2009-08-20 11:45:00,88.43,88.49,88.385,88.48,2379700002.0
2009-08-20 12:00:00,88.49,88.545,88.44,88.48,3338299996.0
2009-08-20 12:15:00,88.475,88.555,88.475,88.54,2376399994.0
2009-08-20 12:30:00,88.54,88.545,88.41,88.41,1901599998.0
2009-08-20 12:45:00,88.41,88.455,88.375,88.44,3178799986.0
2009-08-20 13:00:00,88.45,88.45,88.19,88.205,3349099991.0
2009-08-20 13:15:00,88.205,88.295,88.18,88.245,3220399999.0
2009-08-20 13:30:00,88.245,88.33,88.21,88.25,2546300003.0
2009-08-20 13:45:00,88.25,88.31,88.22,88.245,3284299993.0
2009-08-20 14:00:00,88.245,88.41,88.22,88.405,2645199999.0
2009-08-20 14:15:00,88.41,88.425,88.31,88.37,3243800003.0
2009-08-20 14:30:00,88.35,88.35,88.06,88.14,3785400003.0
2009-08-20 14:45:00,88.135,88.24,88.055,88.12,1917700000.0
2009-08-20 15:00:00,88.12,88.12,87.955,88.05,2592700002.0
2009-08-20 15:15:00,88.05,88.135,87.955,88.075,2668000001.0
2009-08-20 15:30:00,88.07,88.29,87.985,88.215,2912000001.0
2009-08-20 15:45:00,88.22,88.385,88.155,88.375,2679600002.0
2009-08-20 16:00:00,88.41,88.545,88.14,88.25,4611500000.0
2009-08-20 16:15:00,88.25,88.375,88.23,88.37,3431000001.0
2009-08-20 16:30:00,88.365,88.485,88.36,88.46,4940800000.0
2009-08-20 16:45:00,88.46,88.465,88.365,88.46,2250300001.0
2009-08-20 17:00:00,88.455,88.555,88.385,88.46,3444799996.0
2009-08-20 17:15:00,88.455,88.48,88.37,88.47,1690499999.0
2009-08-20 17:30:00,88.47,88.535,88.315,88.325,3075599997.0
2009-08-20 17:45:00,88.325,88.39,88.28,88.285,1480400000.0
2009-08-20 18:00:00,88.29,88.345,88.23,88.29,2084700001.0
2009-08-20 18:15:00,88.29,88.29,88.165,88.215,2837400005.0
2009-08-20 18:30:00,88.215,88.38,88.175,88.37,3221499999.0
2009-08-20 18:45:00,88.37,88.43,88.3,88.35,2593000000.0
2009-08-20 19:00:00,88.35,88.37,88.3,88.33,2932400000.0
2009-08-20 19:15:00,88.33,88.43,88.33,88.43,2134400000.0
2009-08-20 19:30:00,88.43,88.48,88.36,88.47,3714400000.0
2009-08-20 19:45:00,88.47,88.475,88.4,88.46,2835000000.0
2009-08-20 20:00:00,88.46,88.525,88.435,88.5,3324699999.0
2009-08-20 20:15:00,88.5,88.575,88.41,88.45,4460599999.0
2009-08-20 20:30:00,88.45,88.475,88.395,88.47,3030100000.0
2009-08-20 20:45:00,88.47,88.53,88.435,88.515,3067599999.0
2009-08-20 21:00:00,88.515,88.615,88.49,88.545,1407200000.0
2009-08-20 21:15:00,88.55,88.635,88.54,88.595,1466200000.0
2009-08-20 21:30:00,88.595,88.64,88.565,88.6,1475400000.0
2009-08-20 21:45:00,88.6,88.63,88.57,88.615,1244600000.0
2009-08-20 22:00:00,88.615,88.625,88.56,88.575,1053300000.0
2009-08-20 22:15:00,88.565,88.58,88.53,88.565,838800000.0
2009-08-20 22:30:00,88.57,88.61,88.56,88.59,1443200000.0
2009-08-20 22:45:00,88.585,88.62,88.54,88.595,1830600005.0
2009-08-20 23:00:00,88.6,88.615,88.51,88.595,722900000.0
2009-08-20 23:15:00,88.595,88.605,88.56,88.57,420000000.0
2009-08-20 23:30:00,88.57,88.58,88.545,88.555,335700000.0
2009-08-20 23:45:00,88.55,88.58,88.545,88.555,481900000.0
2009-08-21 00:00:00,88.555,88.61,88.475,88.57,884400000.0
2009-08-21 00:15:00,88.57,88.63,88.55,88.6,530500000.0
2009-08-21 00:30:00,88.605,88.7,88.6,88.63,1063700000.0
2009-08-21 00:45:00,88.63,88.64,88.555,88.56,1371700000.0
2009-08-21 01:00:00,88.565,88.66,88.555,88.635,1788300000.0
2009-08-21 01:15:00,88.635,88.655,88.59,88.64,1528000000.0
2009-08-21 01:30:00,88.635,88.73,88.62,88.715,1912600000.0
2009-08-21 01:45:00,88.715,88.73,88.645,88.645,1409400000.0
2009-08-21 02:00:00,88.645,88.655,88.455,88.475,1841800000.0
2009-08-21 02:15:00,88.48,88.54,88.385,88.39,1694100000.0
2009-08-21 02:30:00,88.405,88.465,88.36,88.42,1589600000.0
2009-08-21 02:45:00,88.415,88.485,88.365,88.37,1532200000.0
2009-08-21 03:00:00,88.365,88.38,88.26,88.335,1498400000.0
2009-08-21 03:15:00,88.335,88.365,88.23,88.255,1594300000.0
2009-08-21 03:30:00,88.25,88.315,88.095,88.315,1629800000.0
2009-08-21 03:45:00,88.315,88.345,88.17,88.18,1887500000.0
2009-08-21 04:00:00,88.185,88.345,88.155,88.315,2882699998.0
2009-08-21 04:15:00,88.315,88.35,88.255,88.27,3287999999.0
2009-08-21 04:30:00,88.275,88.385,88.265,88.35,2711400002.0
2009-08-21 04:45:00,88.35,88.435,88.345,88.385,2317000001.0
2009-08-21 05:00:00,88.385,88.39,88.27,88.29,2030600000.0
2009-08-21 05:15:00,88.285,88.3,88.01,88.055,3080199999.0
2009-08-21 05:30:00,88.06,88.085,87.855,87.92,5118300000.0
2009-08-21 05:45:00,87.925,87.975,87.825,87.945,5446100001.0
2009-08-21 06:00:00,87.95,88.045,87.895,87.94,3671300000.0
2009-08-21 06:15:00,87.94,88.015,87.875,87.895,3959600000.0
2009-08-21 06:30:00,87.905,88.015,87.885,87.945,2845600000.0
2009-08-21 06:45:00,87.945,87.97,87.835,87.84,3035200000.0
2009-08-21 07:00:00,87.84,87.945,87.765,87.925,4372900001.0
2009-08-21 07:15:00,87.93,88.0,87.84,87.89,3034300000.0
2009-08-21 07:30:00,87.895,88.11,87.855,88.06,3274400000.0
2009-08-21 07:45:00,88.065,88.1,87.99,88.075,4016100000.0
2009-08-21 08:00:00,88.075,88.09,87.99,88.03,5618300000.0
2009-08-21 08:15:00,88.03,88.065,87.96,87.985,4557199996.0
2009-08-21 08:30:00,87.97,88.125,87.945,88.115,2702599997.0
2009-08-21 08:45:00,88.12,88.365,88.065,88.33,2945599998.0
2009-08-21 09:00:00,88.33,88.49,88.27,88.355,3800600004.0
2009-08-21 09:15:00,88.355,88.555,88.31,88.555,3879699995.0
2009-08-21 09:30:00,88.565,88.74,88.525,88.66,4333300003.0
2009-08-21 09:45:00,88.67,88.73,88.56,88.635,3296899998.0
2009-08-21 10:00:00,88.63,88.635,88.435,88.475,2891299999.0
2009-08-21 10:15:00,88.485,88.505,88.385,88.41,1927599997.0
2009-08-21 10:30:00,88.405,88.46,88.395,88.425,1679899998.0
2009-08-21 10:45:00,88.425,88.58,88.415,88.515,3158299999.0
2009-08-21 11:00:00,88.515,88.61,88.48,88.57,2247500001.0
2009-08-21 11:15:00,88.56,88.6,88.45,88.465,2658899992.0
2009-08-21 11:30:00,88.465,88.535,88.455,88.51,2980099999.0
2009-08-21 11:45:00,88.505,88.61,88.465,88.555,3431499994.0
2009-08-21 12:00:00,88.555,88.665,88.515,88.645,2421900001.0
2009-08-21 12:15:00,88.635,88.655,88.515,88.595,3077000000.0
2009-08-21 12:30:00,88.6,88.635,88.565,88.605,1420500000.0
2009-08-21 12:45:00,88.615,88.735,88.585,88.72,3034399999.0
2009-08-21 13:00:00,88.72,88.755,88.58,88.605,3205499996.0
2009-08-21 13:15:00,88.615,88.76,88.605,88.65,1180200000.0
2009-08-21 13:30:00,88.65,88.7,88.585,88.61,3002299997.0
2009-08-21 13:45:00,88.61,88.665,88.575,88.635,2322900001.0
2009-08-21 14:00:00,88.635,88.64,88.485,88.5,1390000000.0
2009-08-21 14:15:00,88.495,88.65,88.47,88.6,2117100000.0
2009-08-21 14:30:00,88.605,88.745,88.51,88.54,2275199999.0
2009-08-21 14:45:00,88.545,88.56,88.445,88.55,1916800001.0
2009-08-21 15:00:00,88.555,88.665,88.545,88.6,3911199999.0
2009-08-21 15:15:00,88.6,88.61,88.495,88.505,2696199995.0
2009-08-21 15:30:00,88.5,88.52,88.33,88.465,3027500004.0
2009-08-21 15:45:00,88.47,88.505,88.32,88.4,2859600004.0
2009-08-21 16:00:00,88.415,89.23,88.415,89.205,7344300000.0
2009-08-21 16:15:00,89.205,89.295,88.87,88.965,6947600004.0
2009-08-21 16:30:00,88.96,89.115,88.93,89.095,5789299998.0
2009-08-21 16:45:00,89.09,89.155,88.99,89.055,5049700000.0
2009-08-21 17:00:00,89.06,89.135,88.965,89.015,3594100000.0
2009-08-21 17:15:00,89.02,89.05,88.945,88.995,3177700000.0
2009-08-21 17:30:00,88.995,89.125,88.99,89.11,5701800004.0
2009-08-21 17:45:00,89.105,89.21,89.085,89.13,5461099998.0
2009-08-21 18:00:00,89.125,89.24,89.02,89.24,2764200000.0
2009-08-21 18:15:00,89.245,89.365,89.21,89.365,3412100000.0
2009-08-21 18:30:00,89.37,89.37,89.275,89.335,2766399997.0
2009-08-21 18:45:00,89.34,89.405,89.255,89.34,4251700000.0
2009-08-21 19:00:00,89.34,89.36,89.255,89.31,2026399999.0
2009-08-21 19:15:00,89.315,89.32,89.27,89.285,3516999997.0
2009-08-21 19:30:00,89.285,89.31,89.205,89.26,4330399999.0
2009-08-21 19:45:00,89.26,89.275,89.21,89.22,4091399999.0
2009-08-21 20:00:00,89.22,89.26,89.19,89.21,6006500000.0
2009-08-21 20:15:00,89.21,89.27,89.205,89.235,4011400000.0
2009-08-21 20:30:00,89.235,89.265,89.2,89.205,1416900000.0
2009-08-21 20:45:00,89.205,89.22,89.1,89.14,1880800000.0
2009-08-21 21:00:00,89.15,89.26,89.14,89.255,1687700000.0
2009-08-21 21:15:00,89.25,89.265,89.205,89.205,1028100000.0
2009-08-21 21:30:00,89.205,89.27,89.195,89.235,1808600000.0
2009-08-21 21:45:00,89.235,89.25,89.16,89.205,1235700000.0
2009-08-21 22:00:00,89.205,89.295,89.2,89.295,1281200000.0
2009-08-21 22:15:00,89.3,89.315,89.245,89.27,1458500000.0
2009-08-21 22:30:00,89.27,89.275,89.2,89.225,1593800000.0
2009-08-21 22:45:00,89.225,89.245,89.145,89.155,1077200000.0
2009-08-23 23:00:00,89.197,89.24,89.14,89.205,811500000.0
2009-08-23 23:15:00,89.205,89.282,89.18,89.23,844000000.0
2009-08-23 23:30:00,89.24,89.288,89.18,89.277,1338900000.0
2009-08-23 23:45:00,89.26,89.275,89.24,89.275,193900000.0
2009-08-24 00:00:00,89.275,89.33,89.24,89.31,760300000.0
2009-08-24 00:15:00,89.315,89.375,89.31,89.375,598700000.0
2009-08-24 00:30:00,89.37,89.51,89.365,89.465,1038200000.0
2009-08-24 00:45:00,89.465,89.465,89.35,89.365,1372400000.0
2009-08-24 01:00:00,89.37,89.385,89.285,89.295,1789400000.0
2009-08-24 01:15:00,89.295,89.43,89.265,89.405,1929800000.0
2009-08-24 01:30:00,89.405,89.54,89.39,89.495,3664500000.0
2009-08-24 01:45:00,89.495,89.495,89.385,89.4,1707100000.0
2009-08-24 02:00:00,89.395,89.48,89.365,89.445,1593100000.0
2009-08-24 02:15:00,89.445,89.485,89.385,89.395,1423700000.0
2009-08-24 02:30:00,89.395,89.515,89.38,89.485,1910400000.0
2009-08-24 02:45:00,89.48,89.55,89.435,89.45,2396200000.0
2009-08-24 03:00:00,89.45,89.505,89.405,89.48,1710400000.0
2009-08-24 03:15:00,89.485,89.58,89.485,89.52,1916000000.0
2009-08-24 03:30:00,89.52,89.555,89.4,89.475,2018100000.0
2009-08-24 03:45:00,89.475,89.495,89.405,89.47,3000900000.0
2009-08-24 04:00:00,89.46,89.48,89.335,89.465,1743800000.0
2009-08-24 04:15:00,89.46,89.495,89.405,89.46,1449900000.0
2009-08-24 04:30:00,89.465,89.485,89.42,89.445,1113700000.0
2009-08-24 04:45:00,89.445,89.58,89.43,89.5,2666800000.0
2009-08-24 05:00:00,89.5,89.55,89.495,89.525,3873300001.0
2009-08-24 05:15:00,89.525,89.555,89.47,89.51,2533400000.0
2009-08-24 05:30:00,89.515,89.575,89.505,89.57,1624500000.0
2009-08-24 05:45:00,89.57,89.59,89.54,89.55,2044100000.0
2009-08-24 06:00:00,89.55,89.55,89.445,89.48,2149400000.0
2009-08-24 06:15:00,89.475,89.5,89.465,89.495,2279500000.0
2009-08-24 06:30:00,89.495,89.51,89.45,89.46,2526700000.0
2009-08-24 06:45:00,89.465,89.48,89.405,89.445,2217800000.0
2009-08-24 07:00:00,89.445,89.525,89.43,89.485,2303700000.0
2009-08-24 07:15:00,89.49,89.51,89.405,89.41,3105400000.0
2009-08-24 07:30:00,89.41,89.52,89.385,89.515,3150200000.0
2009-08-24 07:45:00,89.52,89.585,89.48,89.58,5099700000.0
2009-08-24 08:00:00,89.58,89.625,89.42,89.475,6734500003.0
2009-08-24 08:15:00,89.475,89.54,89.405,89.485,7168400003.0
2009-08-24 08:30:00,89.49,89.585,89.44,89.46,5726000004.0
2009-08-24 08:45:00,89.46,89.49,89.205,89.275,3937200004.0
2009-08-24 09:00:00,89.275,89.3,89.17,89.225,4379999999.0
2009-08-24 09:15:00,89.225,89.41,89.225,89.31,2854300002.0
2009-08-24 09:30:00,89.31,89.475,89.305,89.395,2854699998.0
2009-08-24 09:45:00,89.395,89.485,89.375,89.42,2002600002.0
2009-08-24 10:00:00,89.42,89.495,89.34,89.495,3545499996.0
2009-08-24 10:15:00,89.49,89.49,89.23,89.265,3706400001.0
2009-08-24 10:30:00,89.265,89.305,89.225,89.26,2758599999.0
2009-08-24 10:45:00,89.255,89.375,89.245,89.315,2422499999.0
2009-08-24 11:00:00,89.32,89.39,89.265,89.345,2366800000.0
2009-08-24 11:15:00,89.34,89.425,89.31,89.315,3908800000.0
2009-08-24 11:30:00,89.31,89.42,89.29,89.415,4114199997.0
2009-08-24 11:45:00,89.415,89.425,89.29,89.365,2280400000.0
2009-08-24 12:00:00,89.365,89.42,89.295,89.405,3911100001.0
2009-08-24 12:15:00,89.4,89.405,89.33,89.39,2202899995.0
2009-08-24 12:30:00,89.39,89.455,89.36,89.44,1776199999.0
2009-08-24 12:45:00,89.44,89.44,89.38,89.39,2672999998.0
2009-08-24 13:00:00,89.395,89.42,89.325,89.365,2654800001.0
2009-08-24 13:15:00,89.36,89.445,89.33,89.405,3341600000.0
2009-08-24 13:30:00,89.405,89.435,89.31,89.33,2759600000.0
2009-08-24 13:45:00,89.33,89.335,89.21,89.26,3080400001.0
2009-08-24 14:00:00,89.25,89.285,89.125,89.28,4403500000.0
2009-08-24 14:15:00,89.28,89.305,89.185,89.265,3194700000.0
2009-08-24 14:30:00,89.26,89.405,89.26,89.365,5148299999.0
2009-08-24 14:45:00,89.365,89.385,89.28,89.35,4983900000.0
2009-08-24 15:00:00,89.34,89.445,89.335,89.435,4664399997.0
2009-08-24 15:15:00,89.435,89.435,89.285,89.355,5597799999.0
2009-08-24 15:30:00,89.35,89.465,89.315,89.4,5038299999.0
2009-08-24 15:45:00,89.405,89.45,89.275,89.36,4940999998.0
2009-08-24 16:00:00,89.36,89.415,89.285,89.37,4387999999.0
2009-08-24 16:15:00,89.37,89.435,89.35,89.385,3650700001.0
2009-08-24 16:30:00,89.385,89.395,89.23,89.25,3123499998.0
2009-08-24 16:45:00,89.255,89.365,89.235,89.325,2833700003.0
2009-08-24 17:00:00,89.33,89.39,89.19,89.255,5587900000.0
2009-08-24 17:15:00,89.26,89.27,89.1,89.1,3809599999.0
2009-08-24 17:30:00,89.1,89.165,89.015,89.145,3630000001.0
2009-08-24 17:45:00,89.145,89.145,89.02,89.065,4026900004.0
2009-08-24 18:00:00,89.065,89.13,89.015,89.13,1755200001.0
2009-08-24 18:15:00,89.13,89.195,89.04,89.105,1837000000.0
2009-08-24 18:30:00,89.1,89.33,89.085,89.3,4350500000.0
2009-08-24 18:45:00,89.3,89.325,89.17,89.18,2662700000.0
2009-08-24 19:00:00,89.18,89.18,89.055,89.06,2211700000.0
2009-08-24 19:15:00,89.055,89.11,88.975,89.02,3403900000.0
2009-08-24 19:30:00,89.015,89.08,88.935,89.035,2662800000.0
2009-08-24 19:45:00,89.035,89.065,88.97,88.985,1894300000.0
2009-08-24 20:00:00,88.995,89.03,88.955,89.025,1643500000.0
2009-08-24 20:15:00,89.03,89.1,89.005,89.02,1334700000.0
2009-08-24 20:30:00,89.02,89.05,88.975,89.005,1099800000.0
2009-08-24 20:45:00,89.005,89.015,88.955,88.99,1161100000.0
2009-08-24 21:00:00,88.985,89.0,88.925,88.965,1097700000.0
2009-08-24 21:15:00,88.965,88.995,88.935,88.99,756300000.0
2009-08-24 21:30:00,88.99,89.055,88.95,88.975,1863400000.0
2009-08-24 21:45:00,88.975,89.015,88.945,88.99,1677400000.0
2009-08-24 22:00:00,88.99,89.05,88.98,89.02,811800000.0
2009-08-24 22:15:00,89.02,89.055,88.97,89.055,840400000.0
2009-08-24 22:30:00,89.055,89.07,89.025,89.065,667300000.0
2009-08-24 22:45:00,89.065,89.135,89.035,89.07,1126000000.0
2009-08-24 23:00:00,89.075,89.095,89.02,89.03,559600000.0
2009-08-24 23:15:00,89.03,89.09,88.95,89.075,777200000.0
2009-08-24 23:30:00,89.075,89.1,89.005,89.015,525500000.0
2009-08-24 23:45:00,89.01,89.02,88.97,89.0,544300000.0
2009-08-25 00:00:00,89.0,89.06,88.975,89.05,488900000.0
2009-08-25 00:15:00,89.05,89.08,88.975,89.01,1070100000.0
2009-08-25 00:30:00,89.005,89.015,88.915,88.935,892000000.0
2009-08-25 00:45:00,88.935,88.96,88.87,88.875,794100000.0
2009-08-25 01:00:00,88.87,88.955,88.865,88.885,1091600000.0
2009-08-25 01:15:00,88.885,88.95,88.81,88.905,2427200000.0
2009-08-25 01:30:00,88.905,88.92,88.81,88.85,1897100000.0
2009-08-25 01:45:00,88.855,88.95,88.835,88.875,2712300000.0
2009-08-25 02:00:00,88.875,88.915,88.79,88.815,2181800000.0
2009-08-25 02:15:00,88.805,88.915,88.805,88.835,2088100000.0
2009-08-25 02:30:00,88.835,88.84,88.68,88.735,2103900000.0
2009-08-25 02:45:00,88.73,88.74,88.595,88.615,2176700000.0
2009-08-25 03:00:00,88.615,88.69,88.59,88.655,1806000000.0
2009-08-25 03:15:00,88.655,88.75,88.595,88.69,2308300000.0
2009-08-25 03:30:00,88.69,88.725,88.61,88.675,3030600000.0
2009-08-25 03:45:00,88.675,88.7,88.59,88.63,2199000000.0
2009-08-25 04:00:00,88.63,88.66,88.6,88.63,3109000000.0
2009-08-25 04:15:00,88.63,88.645,88.485,88.545,3606700000.0
2009-08-25 04:30:00,88.54,88.555,88.455,88.53,4408900000.0
2009-08-25 04:45:00,88.535,88.59,88.49,88.56,2526199999.0
2009-08-25 05:00:00,88.56,88.625,88.56,88.585,3062200000.0
2009-08-25 05:15:00,88.585,88.59,88.475,88.53,2951900000.0
2009-08-25 05:30:00,88.53,88.62,88.5,88.56,3362800000.0
2009-08-25 05:45:00,88.565,88.66,88.545,88.575,3293200000.0
2009-08-25 06:00:00,88.58,88.635,88.56,88.605,2738400000.0
2009-08-25 06:15:00,88.605,88.7,88.605,88.675,3793700000.0
2009-08-25 06:30:00,88.675,88.73,88.62,88.64,2398899999.0
2009-08-25 06:45:00,88.64,88.665,88.605,88.63,2291099999.0
2009-08-25 07:00:00,88.625,88.665,88.46,88.48,3988400000.0
2009-08-25 07:15:00,88.475,88.575,88.44,88.57,3988300000.0
2009-08-25 07:30:00,88.57,88.57,88.475,88.53,4395800001.0
2009-08-25 07:45:00,88.53,88.53,88.395,88.45,4623500001.0
2009-08-25 08:00:00,88.445,88.495,88.285,88.38,7262200001.0
2009-08-25 08:15:00,88.375,88.585,88.35,88.485,6497699998.0
2009-08-25 08:30:00,88.49,88.62,88.48,88.55,5332400001.0
2009-08-25 08:45:00,88.55,88.605,88.395,88.495,5861999999.0
2009-08-25 09:00:00,88.495,88.595,88.465,88.51,7233000005.0
2009-08-25 09:15:00,88.51,88.69,88.445,88.67,7719999993.0
2009-08-25 09:30:00,88.675,88.705,88.59,88.675,4949599997.0
2009-08-25 09:45:00,88.675,88.755,88.645,88.735,5227300003.0
2009-08-25 10:00:00,88.74,88.915,88.71,88.835,5692599998.0
2009-08-25 10:15:00,88.835,88.885,88.745,88.755,3526299999.0
2009-08-25 10:30:00,88.755,88.8,88.67,88.71,3843399998.0
2009-08-25 10:45:00,88.71,88.88,88.685,88.795,4704299992.0
2009-08-25 11:00:00,88.795,88.825,88.735,88.74,2676099999.0
2009-08-25 11:15:00,88.745,88.86,88.745,88.84,2333300000.0
2009-08-25 11:30:00,88.835,88.875,88.775,88.855,1796300000.0
2009-08-25 11:45:00,88.85,88.975,88.755,88.78,3997599993.0
2009-08-25 12:00:00,88.785,88.845,88.785,88.8,2037100000.0
2009-08-25 12:15:00,88.8,88.805,88.655,88.73,3059299997.0
2009-08-25 12:30:00,88.73,88.765,88.66,88.745,1989700002.0
2009-08-25 12:45:00,88.75,88.775,88.705,88.71,3137499998.0
2009-08-25 13:00:00,88.71,88.765,88.67,88.755,2179999995.0
2009-08-25 13:15:00,88.75,88.97,88.72,88.97,4189199999.0
2009-08-25 13:30:00,88.975,88.98,88.845,88.875,3747799992.0
2009-08-25 13:45:00,88.875,88.965,88.83,88.935,2822200000.0
2009-08-25 14:00:00,88.94,89.07,88.905,89.01,2658999999.0
2009-08-25 14:15:00,89.01,89.06,88.935,88.965,3004700000.0
2009-08-25 14:30:00,88.965,89.065,88.94,88.995,3283800000.0
2009-08-25 14:45:00,88.995,89.085,88.97,88.985,3427400000.0
2009-08-25 15:00:00,89.01,89.24,89.0,89.145,4031499999.0
2009-08-25 15:15:00,89.14,89.17,89.045,89.09,2956799997.0
2009-08-25 15:30:00,89.09,89.19,88.97,89.15,5270199998.0
2009-08-25 15:45:00,89.155,89.28,89.13,89.24,5402899997.0
2009-08-25 16:00:00,89.235,89.54,89.115,89.155,5323099997.0
2009-08-25 16:15:00,89.155,89.205,88.955,88.955,4449499998.0
2009-08-25 16:30:00,88.96,89.15,88.935,89.14,2176800000.0
2009-08-25 16:45:00,89.14,89.18,89.06,89.06,3181399996.0
2009-08-25 17:00:00,89.07,89.2,89.04,89.14,2243799999.0
2009-08-25 17:15:00,89.145,89.15,88.98,89.05,1933299999.0
2009-08-25 17:30:00,89.055,89.1,88.93,89.04,3324300000.0
2009-08-25 17:45:00,89.04,89.08,88.985,89.0,2525699997.0
2009-08-25 18:00:00,89.0,89.01,88.91,88.965,1896899997.0
2009-08-25 18:15:00,88.965,89.09,88.94,89.07,2392799999.0
2009-08-25 18:30:00,89.07,89.125,89.04,89.09,1007200000.0
2009-08-25 18:45:00,89.09,89.1,88.92,88.955,2337900001.0
2009-08-25 19:00:00,88.95,89.035,88.895,88.935,2683300002.0
2009-08-25 19:15:00,88.935,88.95,88.695,88.735,3139399999.0
2009-08-25 19:30:00,88.735,88.755,88.635,88.75,2704799999.0
2009-08-25 19:45:00,88.75,88.785,88.63,88.65,3823199994.0
2009-08-25 20:00:00,88.65,88.68,88.54,88.655,3591199999.0
2009-08-25 20:15:00,88.665,88.82,88.66,88.76,2905799995.0
2009-08-25 20:30:00,88.76,88.785,88.675,88.715,1779700000.0
2009-08-25 20:45:00,88.715,88.815,88.695,88.775,1427400001.0
2009-08-25 21:00:00,88.77,88.81,88.75,88.765,1550600000.0
2009-08-25 21:15:00,88.76,88.775,88.73,88.735,1601400000.0
2009-08-25 21:30:00,88.74,88.79,88.705,88.76,2189700000.0
2009-08-25 21:45:00,88.76,88.76,88.7,88.73,1780300000.0
2009-08-25 22:00:00,88.73,88.745,88.685,88.725,628400000.0
2009-08-25 22:15:00,88.725,88.755,88.71,88.74,529100000.0
2009-08-25 22:30:00,88.74,88.785,88.725,88.765,522000000.0
2009-08-25 22:45:00,88.76,88.795,88.68,88.705,1260700000.0
2009-08-25 23:00:00,88.705,88.725,88.68,88.71,464500000.0
2009-08-25 23:15:00,88.71,88.73,88.705,88.72,680700000.0
2009-08-25 23:30:00,88.725,88.795,88.705,88.77,762700000.0
2009-08-25 23:45:00,88.77,88.795,88.71,88.735,337700000.0
2009-08-26 00:00:00,88.73,88.765,88.73,88.76,578900000.0
2009-08-26 00:15:00,88.76,88.785,88.729,88.785,429500000.0
2009-08-26 00:30:00,88.785,88.785,88.726,88.735,427600000.0
2009-08-26 00:45:00,88.735,88.735,88.665,88.72,840800000.0
2009-08-26 01:00:00,88.715,88.775,88.675,88.685,1965600000.0
2009-08-26 01:15:00,88.69,88.69,88.575,88.645,2300200000.0
2009-08-26 01:30:00,88.645,88.665,88.455,88.455,1953400001.0
2009-08-26 01:45:00,88.455,88.56,88.355,88.41,2114400000.0
2009-08-26 02:00:00,88.415,88.545,88.405,88.545,2028900000.0
2009-08-26 02:15:00,88.55,88.59,88.46,88.46,1121800000.0
2009-08-26 02:30:00,88.46,88.53,88.45,88.505,1040800000.0
2009-08-26 02:45:00,88.51,88.53,88.445,88.49,1766000000.0
2009-08-26 03:00:00,88.49,88.545,88.48,88.53,1145300000.0
2009-08-26 03:15:00,88.53,88.535,88.395,88.425,1052000000.0
2009-08-26 03:30:00,88.425,88.485,88.365,88.465,1654200000.0
2009-08-26 03:45:00,88.465,88.56,88.465,88.49,2870500000.0
2009-08-26 04:00:00,88.495,88.6,88.475,88.575,4816600000.0
2009-08-26 04:15:00,88.575,88.595,88.475,88.475,2697300000.0
2009-08-26 04:30:00,88.47,88.57,88.45,88.52,2990699999.0
2009-08-26 04:45:00,88.515,88.645,88.475,88.635,3617200000.0
2009-08-26 05:00:00,88.635,88.655,88.55,88.605,3342200000.0
2009-08-26 05:15:00,88.6,88.615,88.575,88.59,1706200000.0
2009-08-26 05:30:00,88.59,88.665,88.585,88.64,2876900000.0
2009-08-26 05:45:00,88.635,88.71,88.615,88.655,3894000000.0
2009-08-26 06:00:00,88.655,88.665,88.56,88.59,3030100000.0
2009-08-26 06:15:00,88.59,88.655,88.59,88.625,2610200000.0
2009-08-26 06:30:00,88.63,88.655,88.61,88.64,2296400000.0
2009-08-26 06:45:00,88.64,88.655,88.585,88.6,2791800000.0
2009-08-26 07:00:00,88.6,88.665,88.58,88.62,4180000000.0
2009-08-26 07:15:00,88.62,88.69,88.61,88.68,2991300000.0
2009-08-26 07:30:00,88.675,88.805,88.675,88.79,3338900000.0
2009-08-26 07:45:00,88.795,88.82,88.765,88.8,5115700000.0
2009-08-26 08:00:00,88.805,88.82,88.69,88.755,5287000000.0
2009-08-26 08:15:00,88.755,88.775,88.645,88.66,5154399998.0
2009-08-26 08:30:00,88.66,88.695,88.545,88.55,3500299996.0
2009-08-26 08:45:00,88.545,88.645,88.51,88.585,3306400001.0
2009-08-26 09:00:00,88.585,88.68,88.545,88.68,2685500000.0
2009-08-26 09:15:00,88.675,88.805,88.655,88.79,2251000000.0
2009-08-26 09:30:00,88.79,88.845,88.73,88.8,2044599999.0
2009-08-26 09:45:00,88.8,88.915,88.77,88.915,3041000000.0
2009-08-26 10:00:00,88.915,88.995,88.67,88.73,4237100000.0
2009-08-26 10:15:00,88.73,88.765,88.625,88.73,3382800000.0
2009-08-26 10:30:00,88.72,88.75,88.6,88.61,2095000000.0
2009-08-26 10:45:00,88.605,88.63,88.5,88.62,1830400000.0
2009-08-26 11:00:00,88.62,88.665,88.575,88.645,1614700000.0
2009-08-26 11:15:00,88.645,88.68,88.515,88.52,1959400000.0
2009-08-26 11:30:00,88.51,88.695,88.475,88.655,2775300000.0
2009-08-26 11:45:00,88.655,88.735,88.63,88.735,2382399995.0
2009-08-26 12:00:00,88.73,88.75,88.625,88.64,2254900000.0
2009-08-26 12:15:00,88.64,88.645,88.505,88.525,3738199997.0
2009-08-26 12:30:00,88.525,88.645,88.525,88.615,3622100002.0
2009-08-26 12:45:00,88.62,88.665,88.54,88.55,2114199999.0
2009-08-26 13:00:00,88.56,88.62,88.545,88.61,2004700001.0
2009-08-26 13:15:00,88.61,88.61,88.365,88.445,3429400000.0
2009-08-26 13:30:00,88.445,88.46,88.385,88.395,2773399999.0
2009-08-26 13:45:00,88.395,88.575,88.39,88.55,1869899999.0
2009-08-26 14:00:00,88.55,88.575,88.42,88.435,2832600000.0
2009-08-26 14:15:00,88.43,88.6,88.425,88.51,2242899999.0
2009-08-26 14:30:00,88.49,88.7,88.365,88.465,5779299994.0
2009-08-26 14:45:00,88.47,88.56,88.43,88.5,3739999999.0
2009-08-26 15:00:00,88.495,88.555,88.43,88.45,3166300000.0
2009-08-26 15:15:00,88.445,88.45,88.235,88.25,3390800000.0
2009-08-26 15:30:00,88.25,88.335,88.085,88.225,6079499998.0
2009-08-26 15:45:00,88.22,88.395,88.145,88.32,4235899997.0
2009-08-26 16:00:00,88.345,88.565,88.295,88.525,5156499997.0
2009-08-26 16:15:00,88.525,88.56,88.305,88.32,6241899998.0
2009-08-26 16:30:00,88.32,88.46,88.29,88.3,6679399987.0
2009-08-26 16:45:00,88.295,88.3,88.15,88.255,3847499998.0
2009-08-26 17:00:00,88.255,88.29,88.07,88.115,3263600003.0
2009-08-26 17:15:00,88.12,88.165,88.025,88.125,2370000000.0
2009-08-26 17:30:00,88.125,88.17,87.995,88.1,2415699999.0
2009-08-26 17:45:00,88.1,88.19,88.095,88.1,2184800000.0
2009-08-26 18:00:00,88.1,88.19,88.025,88.19,2273199999.0
2009-08-26 18:15:00,88.19,88.265,88.17,88.2,3780399992.0
2009-08-26 18:30:00,88.205,88.205,88.12,88.14,1863500000.0
2009-08-26 18:45:00,88.14,88.16,88.095,88.16,2110999998.0
2009-08-26 19:00:00,88.16,88.165,88.025,88.045,2098100000.0
2009-08-26 19:15:00,88.045,88.07,87.955,88.06,1565500000.0
2009-08-26 19:30:00,88.06,88.12,88.05,88.075,1831199999.0
2009-08-26 19:45:00,88.075,88.17,88.025,88.17,1848699999.0
2009-08-26 20:00:00,88.17,88.205,88.065,88.125,2245599998.0
2009-08-26 20:15:00,88.125,88.18,88.08,88.13,4610899997.0
2009-08-26 20:30:00,88.13,88.18,88.08,88.17,2580499992.0
2009-08-26 20:45:00,88.17,88.225,88.075,88.095,2248700002.0
2009-08-26 21:00:00,88.095,88.19,88.085,88.165,1795000000.0
2009-08-26 21:15:00,88.17,88.175,88.12,88.135,1335300000.0
2009-08-26 21:30:00,88.135,88.14,88.085,88.11,2054900000.0
2009-08-26 21:45:00,88.11,88.2,88.09,88.195,1571900000.0
2009-08-26 22:00:00,88.2,88.205,88.145,88.17,647400000.0
2009-08-26 22:15:00,88.17,88.215,88.155,88.205,581200000.0
2009-08-26 22:30:00,88.205,88.26,88.19,88.24,741900000.0
2009-08-26 22:45:00,88.24,88.275,88.22,88.255,721600000.0
2009-08-26 23:00:00,88.255,88.29,88.205,88.23,322700000.0
2009-08-26 23:15:00,88.23,88.265,88.23,88.26,181400000.0
2009-08-26 23:30:00,88.26,88.26,88.15,88.185,816700000.0
2009-08-26 23:45:00,88.175,88.215,88.135,88.185,890900000.0
2009-08-27 00:00:00,88.18,88.225,88.15,88.215,1019900000.0
2009-08-27 00:15:00,88.205,88.25,88.195,88.23,440000000.0
2009-08-27 00:30:00,88.225,88.265,88.18,88.21,1120900000.0
2009-08-27 00:45:00,88.21,88.255,88.17,88.225,796700000.0
2009-08-27 01:00:00,88.225,88.23,88.14,88.185,926500000.0
2009-08-27 01:15:00,88.185,88.205,88.115,88.14,2272700000.0
2009-08-27 01:30:00,88.14,88.14,88.015,88.045,2183500001.0
2009-08-27 01:45:00,88.05,88.065,88.0,88.025,2223400000.0
2009-08-27 02:00:00,88.035,88.1,87.995,88.025,1619000000.0
2009-08-27 02:15:00,88.025,88.055,87.925,87.975,1549900000.0
2009-08-27 02:30:00,87.98,87.98,87.78,87.835,2185700000.0
2009-08-27 02:45:00,87.84,87.885,87.775,87.81,1852500000.0
2009-08-27 03:00:00,87.805,87.815,87.715,87.745,2163000000.0
2009-08-27 03:15:00,87.74,87.875,87.735,87.795,1435900000.0
2009-08-27 03:30:00,87.795,87.865,87.705,87.85,1438100000.0
2009-08-27 03:45:00,87.845,87.905,87.74,87.77,3479600000.0
2009-08-27 04:00:00,87.765,87.875,87.745,87.85,3220500000.0
2009-08-27 04:15:00,87.85,87.89,87.78,87.86,2933400000.0
2009-08-27 04:30:00,87.86,87.975,87.855,87.92,3321400000.0
2009-08-27 04:45:00,87.92,87.95,87.825,87.865,2362100000.0
2009-08-27 05:00:00,87.865,87.88,87.78,87.825,3307899997.0
2009-08-27 05:15:00,87.825,87.825,87.7,87.72,4060000000.0
2009-08-27 05:30:00,87.72,87.72,87.61,87.635,4587700001.0
2009-08-27 05:45:00,87.635,87.665,87.57,87.62,4224000000.0
2009-08-27 06:00:00,87.615,87.75,87.6,87.685,3443900001.0
2009-08-27 06:15:00,87.7,87.71,87.615,87.67,3349600000.0
2009-08-27 06:30:00,87.67,87.74,87.65,87.7,2779900002.0
2009-08-27 06:45:00,87.7,87.78,87.68,87.765,2394600000.0
2009-08-27 07:00:00,87.76,87.765,87.63,87.645,3925300000.0
2009-08-27 07:15:00,87.645,87.66,87.59,87.615,3654100000.0
2009-08-27 07:30:00,87.615,87.675,87.58,87.675,3022600000.0
2009-08-27 07:45:00,87.67,87.765,87.63,87.73,4661900000.0
2009-08-27 08:00:00,87.725,87.75,87.53,87.57,5694600000.0
2009-08-27 08:15:00,87.565,87.705,87.51,87.695,5040000000.0
2009-08-27 08:30:00,87.695,87.71,87.47,87.485,3163400001.0
2009-08-27 08:45:00,87.485,87.635,87.42,87.585,3205900002.0
2009-08-27 09:00:00,87.585,87.715,87.55,87.645,3256999999.0
2009-08-27 09:15:00,87.645,87.71,87.585,87.6,2441000002.0
2009-08-27 09:30:00,87.605,87.64,87.505,87.51,1278100000.0
2009-08-27 09:45:00,87.51,87.65,87.475,87.645,2237400000.0
2009-08-27 10:00:00,87.65,87.68,87.57,87.62,2668699999.0
2009-08-27 10:15:00,87.625,87.755,87.62,87.67,2737199999.0
2009-08-27 10:30:00,87.675,87.7,87.605,87.625,1644200000.0
2009-08-27 10:45:00,87.625,87.68,87.575,87.615,1401899998.0
2009-08-27 11:00:00,87.61,87.63,87.515,87.565,1806100002.0
2009-08-27 11:15:00,87.565,87.635,87.55,87.635,1581000000.0
2009-08-27 11:30:00,87.635,87.745,87.63,87.705,2407899992.0
2009-08-27 11:45:00,87.71,87.81,87.645,87.81,1583200000.0
2009-08-27 12:00:00,87.81,87.87,87.72,87.845,2025899999.0
2009-08-27 12:15:00,87.85,87.855,87.7,87.76,3121100002.0
2009-08-27 12:30:00,87.755,87.765,87.685,87.71,2794600000.0
2009-08-27 12:45:00,87.715,87.755,87.665,87.735,1821599998.0
2009-08-27 13:00:00,87.735,87.75,87.695,87.75,1803799995.0
2009-08-27 13:15:00,87.75,87.775,87.655,87.655,1811300001.0
2009-08-27 13:30:00,87.645,87.715,87.645,87.7,1800499998.0
2009-08-27 13:45:00,87.705,87.785,87.7,87.77,1842699999.0
2009-08-27 14:00:00,87.77,87.805,87.65,87.675,1952400000.0
2009-08-27 14:15:00,87.67,87.755,87.645,87.665,2263899999.0
2009-08-27 14:30:00,87.675,87.95,87.63,87.895,4876699995.0
2009-08-27 14:45:00,87.9,87.955,87.73,87.775,2981700001.0
2009-08-27 15:00:00,87.78,87.82,87.675,87.74,1926600002.0
2009-08-27 15:15:00,87.73,87.785,87.7,87.755,1749499998.0
2009-08-27 15:30:00,87.755,87.805,87.59,87.65,3094599997.0
2009-08-27 15:45:00,87.645,87.655,87.47,87.515,3386299999.0
2009-08-27 16:00:00,87.51,87.51,87.31,87.41,4194499996.0
2009-08-27 16:15:00,87.41,87.495,87.365,87.445,2642900000.0
2009-08-27 16:30:00,87.445,87.61,87.425,87.585,3643199994.0
2009-08-27 16:45:00,87.59,87.59,87.395,87.4,2157700000.0
2009-08-27 17:00:00,87.4,87.57,87.395,87.565,2051600000.0
2009-08-27 17:15:00,87.57,87.625,87.465,87.615,2874399998.0
2009-08-27 17:30:00,87.61,87.65,87.55,87.58,2380899999.0
2009-08-27 17:45:00,87.58,87.715,87.575,87.705,2978699998.0
2009-08-27 18:00:00,87.71,87.77,87.66,87.735,2496100000.0
2009-08-27 18:15:00,87.735,87.82,87.685,87.815,2113400000.0
2009-08-27 18:30:00,87.815,87.83,87.685,87.705,1894900000.0
2009-08-27 18:45:00,87.695,87.73,87.67,87.71,1365700000.0
2009-08-27 19:00:00,87.705,87.775,87.68,87.695,2189799997.0
2009-08-27 19:15:00,87.695,87.71,87.655,87.69,1658999998.0
2009-08-27 19:30:00,87.705,87.82,87.695,87.815,1412800000.0
2009-08-27 19:45:00,87.815,87.86,87.765,87.8,2057899998.0
2009-08-27 20:00:00,87.795,88.255,87.795,88.25,4192099996.0
2009-08-27 20:15:00,88.26,88.475,88.175,88.38,7333500000.0
2009-08-27 20:30:00,88.375,88.53,88.3,88.445,5506299999.0
2009-08-27 20:45:00,88.445,88.475,88.33,88.39,3822699999.0
2009-08-27 21:00:00,88.39,88.41,88.24,88.27,3388900000.0
2009-08-27 21:15:00,88.265,88.375,88.185,88.24,3124000001.0
2009-08-27 21:30:00,88.245,88.425,88.24,88.4,2453600000.0
2009-08-27 21:45:00,88.39,88.465,88.335,88.365,1914100000.0
2009-08-27 22:00:00,88.36,88.395,88.33,88.365,1450600000.0
2009-08-27 22:15:00,88.355,88.39,88.345,88.36,614700000.0
2009-08-27 22:30:00,88.35,88.39,88.3,88.32,886300000.0
2009-08-27 22:45:00,88.32,88.365,88.235,88.235,619000000.0
2009-08-27 23:00:00,88.23,88.35,88.205,88.33,425500000.0
2009-08-27 23:15:00,88.33,88.34,88.21,88.265,612700000.0
2009-08-27 23:30:00,88.27,88.285,88.265,88.265,291000000.0
2009-08-27 23:45:00,88.265,88.285,88.195,88.265,247600000.0
2009-08-28 00:00:00,88.265,88.33,88.265,88.31,548800000.0
2009-08-28 00:15:00,88.305,88.385,88.3,88.33,494400000.0
2009-08-28 00:30:00,88.33,88.34,88.235,88.31,664900000.0
2009-08-28 00:45:00,88.315,88.395,88.315,88.36,809400000.0
2009-08-28 01:00:00,88.355,88.39,88.325,88.375,1896500000.0
2009-08-28 01:15:00,88.375,88.435,88.375,88.435,1071100000.0
2009-08-28 01:30:00,88.45,88.615,88.44,88.61,4320100001.0
2009-08-28 01:45:00,88.61,88.67,88.56,88.58,2934000000.0
2009-08-28 02:00:00,88.58,88.72,88.555,88.675,1527300000.0
2009-08-28 02:15:00,88.68,88.77,88.59,88.7,2019200000.0
2009-08-28 02:30:00,88.685,88.69,88.595,88.61,1785200000.0
2009-08-28 02:45:00,88.61,88.645,88.545,88.61,1604100000.0
2009-08-28 03:00:00,88.61,88.65,88.58,88.62,1559200000.0
2009-08-28 03:15:00,88.62,88.655,88.605,88.645,1228900000.0
2009-08-28 03:30:00,88.64,88.66,88.525,88.545,1295500000.0
2009-08-28 03:45:00,88.54,88.59,88.485,88.54,2488700000.0
2009-08-28 04:00:00,88.545,88.555,88.47,88.525,3299000000.0
2009-08-28 04:15:00,88.525,88.535,88.45,88.49,3649299999.0
2009-08-28 04:30:00,88.495,88.53,88.485,88.515,2962000000.0
2009-08-28 04:45:00,88.52,88.565,88.46,88.505,2905000000.0
2009-08-28 05:00:00,88.505,88.56,88.5,88.555,3548700000.0
2009-08-28 05:15:00,88.555,88.585,88.525,88.545,2716700001.0
2009-08-28 05:30:00,88.545,88.55,88.455,88.465,2269700000.0
2009-08-28 05:45:00,88.465,88.55,88.465,88.5,2914500000.0
2009-08-28 06:00:00,88.505,88.545,88.485,88.525,2793700000.0
2009-08-28 06:15:00,88.53,88.565,88.495,88.51,3400900000.0
2009-08-28 06:30:00,88.51,88.52,88.485,88.5,1250100000.0
2009-08-28 06:45:00,88.5,88.52,88.475,88.495,1507900000.0
2009-08-28 07:00:00,88.495,88.51,88.435,88.44,3256300001.0
2009-08-28 07:15:00,88.45,88.54,88.435,88.505,2488500000.0
2009-08-28 07:30:00,88.505,88.575,88.47,88.575,2410500000.0
2009-08-28 07:45:00,88.585,88.62,88.555,88.565,3110400001.0
2009-08-28 08:00:00,88.56,88.625,88.5,88.595,5979300001.0
2009-08-28 08:15:00,88.595,88.595,88.43,88.44,4800700000.0
2009-08-28 08:30:00,88.44,88.615,88.435,88.56,2541700001.0
2009-08-28 08:45:00,88.56,88.68,88.45,88.475,4693100004.0
2009-08-28 09:00:00,88.48,88.5,88.415,88.465,2782200001.0
2009-08-28 09:15:00,88.46,88.515,88.4,88.46,2705499999.0
2009-08-28 09:30:00,88.46,88.5,88.405,88.495,2143300001.0
2009-08-28 09:45:00,88.495,88.555,88.455,88.52,2465899997.0
2009-08-28 10:00:00,88.53,88.625,88.505,88.625,1694399999.0
2009-08-28 10:15:00,88.63,88.725,88.595,88.6,3474499997.0
2009-08-28 10:30:00,88.605,88.74,88.55,88.695,4333099996.0
2009-08-28 10:45:00,88.695,88.86,88.695,88.8,3904099998.0
2009-08-28 11:00:00,88.8,88.88,88.755,88.795,2890199994.0
2009-08-28 11:15:00,88.795,88.83,88.735,88.75,2390799999.0
2009-08-28 11:30:00,88.745,88.85,88.74,88.775,2744899999.0
2009-08-28 11:45:00,88.775,88.79,88.71,88.74,1875400000.0
2009-08-28 12:00:00,88.76,88.815,88.75,88.785,1862899999.0
2009-08-28 12:15:00,88.785,88.795,88.705,88.77,1808300001.0
2009-08-28 12:30:00,88.77,88.865,88.76,88.83,1392800002.0
2009-08-28 12:45:00,88.815,88.845,88.775,88.79,1847699998.0
2009-08-28 13:00:00,88.785,88.89,88.75,88.875,2504400000.0
2009-08-28 13:15:00,88.875,88.915,88.795,88.82,2496600000.0
2009-08-28 13:30:00,88.82,88.875,88.745,88.755,2813899996.0
2009-08-28 13:45:00,88.76,88.885,88.745,88.85,2277800000.0
2009-08-28 14:00:00,88.845,88.91,88.795,88.835,2869199999.0
2009-08-28 14:15:00,88.835,88.91,88.76,88.765,5003699998.0
2009-08-28 14:30:00,88.765,88.865,88.715,88.73,4672999996.0
2009-08-28 14:45:00,88.735,88.79,88.675,88.75,4826600001.0
2009-08-28 15:00:00,88.75,88.905,88.745,88.88,4299100000.0
2009-08-28 15:15:00,88.885,88.915,88.795,88.87,3847599997.0
2009-08-28 15:30:00,88.865,88.915,88.755,88.8,5920899996.0
2009-08-28 15:45:00,88.805,88.865,88.64,88.65,6565500001.0
2009-08-28 16:00:00,88.66,88.665,88.44,88.585,4690299997.0
2009-08-28 16:15:00,88.585,88.665,88.47,88.505,3558699999.0
2009-08-28 16:30:00,88.51,88.625,88.47,88.55,5507300008.0
2009-08-28 16:45:00,88.555,88.635,88.535,88.55,5014899991.0
2009-08-28 17:00:00,88.555,88.72,88.545,88.615,4633200003.0
2009-08-28 17:15:00,88.62,88.675,88.545,88.61,5427099993.0
2009-08-28 17:30:00,88.61,88.64,88.575,88.585,4751100006.0
2009-08-28 17:45:00,88.575,88.615,88.49,88.575,3725599988.0
2009-08-28 18:00:00,88.575,88.635,88.545,88.565,3445000000.0
2009-08-28 18:15:00,88.56,88.57,88.42,88.51,5820499992.0
2009-08-28 18:30:00,88.51,88.56,88.495,88.55,3844499998.0
2009-08-28 18:45:00,88.55,88.56,88.38,88.38,2054999997.0
2009-08-28 19:00:00,88.38,88.545,88.355,88.46,1163500000.0
2009-08-28 19:15:00,88.46,88.53,88.46,88.495,2084099995.0
2009-08-28 19:30:00,88.5,88.545,88.475,88.48,1713099997.0
2009-08-28 19:45:00,88.48,88.51,88.435,88.47,2217799998.0
2009-08-28 20:00:00,88.475,88.53,88.415,88.505,2373400000.0
2009-08-28 20:15:00,88.5,88.51,88.3,88.35,4264499995.0
2009-08-28 20:30:00,88.355,88.355,88.225,88.265,3572699997.0
2009-08-28 20:45:00,88.25,88.31,88.215,88.24,1442199998.0
2009-08-28 21:00:00,88.245,88.265,88.225,88.265,838500000.0
2009-08-28 21:15:00,88.27,88.315,88.245,88.26,1288400000.0
2009-08-28 21:30:00,88.27,88.275,88.185,88.2,774000000.0
2009-08-28 21:45:00,88.2,88.295,88.19,88.28,516700000.0
2009-08-28 22:00:00,88.28,88.335,88.27,88.335,716900000.0
2009-08-28 22:15:00,88.335,88.365,88.31,88.336,764200000.0
2009-08-28 22:30:00,88.355,88.355,88.31,88.345,362900000.0
2009-08-28 22:45:00,88.35,88.365,88.265,88.313,276800000.0
2009-08-30 23:00:00,88.038,88.042,87.945,87.995,767200000.0
2009-08-30 23:15:00,88.0,88.046,87.97,87.995,571400000.0
2009-08-30 23:30:00,87.985,88.095,87.985,88.075,477900000.0
2009-08-30 23:45:00,88.075,88.19,88.075,88.16,581100000.0
2009-08-31 00:00:00,88.145,88.23,87.98,87.98,1124900000.0
2009-08-31 00:15:00,87.98,88.115,87.98,88.11,620300000.0
2009-08-31 00:30:00,88.115,88.135,88.015,88.04,608700000.0
2009-08-31 00:45:00,88.04,88.095,87.985,88.005,606500000.0
2009-08-31 01:00:00,88.005,88.075,87.96,88.055,1258800000.0
2009-08-31 01:15:00,88.055,88.185,88.05,88.125,1978800000.0
2009-08-31 01:30:00,88.135,88.195,88.11,88.155,1952200000.0
2009-08-31 01:45:00,88.155,88.205,88.1,88.11,2328300000.0
2009-08-31 02:00:00,88.11,88.18,88.04,88.065,2339700000.0
2009-08-31 02:15:00,88.065,88.11,87.92,87.99,2707100000.0
2009-08-31 02:30:00,87.995,88.0,87.62,87.735,3698600000.0
2009-08-31 02:45:00,87.74,87.755,87.445,87.72,3998300000.0
2009-08-31 03:00:00,87.715,87.73,87.35,87.36,2712700000.0
2009-08-31 03:15:00,87.365,87.555,87.335,87.545,3171400000.0
2009-08-31 03:30:00,87.545,87.555,87.37,87.53,3446400000.0
2009-08-31 03:45:00,87.53,87.595,87.475,87.57,2418900000.0
2009-08-31 04:00:00,87.57,87.62,87.445,87.485,3949599999.0
2009-08-31 04:15:00,87.49,87.58,87.46,87.525,1799600000.0
2009-08-31 04:30:00,87.525,87.55,87.48,87.485,2029400001.0
2009-08-31 04:45:00,87.485,87.52,87.39,87.41,2195099999.0
2009-08-31 05:00:00,87.41,87.475,87.39,87.405,1360900000.0
2009-08-31 05:15:00,87.4,87.41,87.275,87.3,2011700000.0
2009-08-31 05:30:00,87.295,87.38,87.255,87.365,2000000000.0
2009-08-31 05:45:00,87.365,87.41,87.29,87.38,1697600000.0
2009-08-31 06:00:00,87.38,87.4,87.32,87.33,1241300000.0
2009-08-31 06:15:00,87.33,87.37,87.31,87.32,1835900000.0
2009-08-31 06:30:00,87.32,87.475,87.32,87.455,1523200000.0
2009-08-31 06:45:00,87.46,87.485,87.395,87.4,1333200000.0
2009-08-31 07:00:00,87.4,87.495,87.375,87.39,1506200000.0
2009-08-31 07:15:00,87.39,87.39,87.29,87.345,1779400000.0
2009-08-31 07:30:00,87.345,87.43,87.335,87.385,1573700000.0
2009-08-31 07:45:00,87.38,87.525,87.38,87.47,2567499999.0
2009-08-31 08:00:00,87.475,87.485,87.3,87.335,3223000002.0
2009-08-31 08:15:00,87.335,87.345,87.225,87.33,3064599997.0
2009-08-31 08:30:00,87.33,87.335,87.22,87.275,2304200000.0
2009-08-31 08:45:00,87.27,87.32,87.205,87.295,1937599996.0
2009-08-31 09:00:00,87.29,87.375,87.26,87.37,3764799996.0
2009-08-31 09:15:00,87.37,87.5,87.34,87.485,2647099998.0
2009-08-31 09:30:00,87.485,87.485,87.4,87.42,2925999994.0
2009-08-31 09:45:00,87.43,87.465,87.4,87.42,1395600000.0
2009-08-31 10:00:00,87.42,87.495,87.395,87.475,1629399997.0
2009-08-31 10:15:00,87.48,87.5,87.435,87.44,1869700001.0
2009-08-31 10:30:00,87.44,87.6,87.42,87.585,1193800000.0
2009-08-31 10:45:00,87.585,87.72,87.555,87.63,1837600000.0
2009-08-31 11:00:00,87.63,87.75,87.615,87.645,2839100000.0
2009-08-31 11:15:00,87.645,87.7,87.64,87.66,1206100000.0
2009-08-31 11:30:00,87.66,87.69,87.65,87.675,1432100000.0
2009-08-31 11:45:00,87.675,87.705,87.6,87.62,1038600000.0
2009-08-31 12:00:00,87.62,87.64,87.555,87.635,1332200000.0
2009-08-31 12:15:00,87.635,87.645,87.595,87.605,1249999998.0
2009-08-31 12:30:00,87.6,87.7,87.595,87.665,968999999.0
2009-08-31 12:45:00,87.675,87.705,87.59,87.605,1717000000.0
2009-08-31 13:00:00,87.605,87.705,87.59,87.67,2994499995.0
2009-08-31 13:15:00,87.67,87.895,87.64,87.89,2522900000.0
2009-08-31 13:30:00,87.885,87.885,87.73,87.75,2301100000.0
2009-08-31 13:45:00,87.745,87.815,87.725,87.76,2012800000.0
2009-08-31 14:00:00,87.755,87.85,87.71,87.71,2695700001.0
2009-08-31 14:15:00,87.72,87.755,87.675,87.695,2185700000.0
2009-08-31 14:30:00,87.695,87.8,87.695,87.765,2186200001.0
2009-08-31 14:45:00,87.77,87.855,87.715,87.76,2506599996.0
2009-08-31 15:00:00,87.765,87.765,87.615,87.63,2951099999.0
2009-08-31 15:15:00,87.64,87.64,87.56,87.59,1676100000.0
2009-08-31 15:30:00,87.59,87.645,87.46,87.64,2471000000.0
2009-08-31 15:45:00,87.635,87.675,87.455,87.575,3843000002.0
2009-08-31 16:00:00,87.575,87.725,87.46,87.705,3751699997.0
2009-08-31 16:15:00,87.705,87.77,87.625,87.765,7876499988.0
2009-08-31 16:30:00,87.765,87.815,87.635,87.8,4347099996.0
2009-08-31 16:45:00,87.795,87.84,87.685,87.765,5679499993.0
2009-08-31 17:00:00,87.765,87.78,87.645,87.75,3347299997.0
2009-08-31 17:15:00,87.735,87.845,87.715,87.755,2678699994.0
2009-08-31 17:30:00,87.75,87.86,87.74,87.825,3442400002.0
2009-08-31 17:45:00,87.82,87.84,87.775,87.815,2732199996.0
2009-08-31 18:00:00,87.815,87.895,87.73,87.79,2117199999.0
2009-08-31 18:15:00,87.79,87.81,87.72,87.74,2759699995.0
2009-08-31 18:30:00,87.745,87.8,87.74,87.785,2219800000.0
2009-08-31 18:45:00,87.785,87.79,87.725,87.74,1753299997.0
2009-08-31 19:00:00,87.745,87.825,87.685,87.82,2645899998.0
2009-08-31 19:15:00,87.815,87.855,87.745,87.75,2162100000.0
2009-08-31 19:30:00,87.75,87.845,87.745,87.83,1980500000.0
2009-08-31 19:45:00,87.83,87.88,87.78,87.865,1262600000.0
2009-08-31 20:00:00,87.86,87.875,87.805,87.81,1825500000.0
2009-08-31 20:15:00,87.815,87.875,87.765,87.845,2012100000.0
2009-08-31 20:30:00,87.845,87.87,87.805,87.82,3062000000.0
2009-08-31 20:45:00,87.82,87.83,87.74,87.75,2395100001.0
2009-08-31 21:00:00,87.75,87.77,87.68,87.705,1647899999.0
2009-08-31 21:15:00,87.705,87.74,87.66,87.69,1539000000.0
2009-08-31 21:30:00,87.695,87.83,87.685,87.825,1032400000.0
2009-08-31 21:45:00,87.825,87.88,87.81,87.855,1817500000.0
2009-08-31 22:00:00,87.86,87.995,87.825,87.96,1093900000.0
2009-08-31 22:15:00,87.95,88.025,87.93,87.94,716900000.0
2009-08-31 22:30:00,87.94,87.97,87.88,87.965,894900000.0
2009-08-31 22:45:00,87.965,87.995,87.905,87.915,1159500000.0
2009-08-31 23:00:00,87.915,87.94,87.8,87.875,600100000.0
2009-08-31 23:15:00,87.87,87.875,87.81,87.835,795900000.0
2009-08-31 23:30:00,87.825,87.88,87.755,87.76,669900000.0
2009-08-31 23:45:00,87.76,87.77,87.715,87.77,519900000.0
2009-09-01 00:00:00,87.755,87.81,87.72,87.725,652100000.0
2009-09-01 00:15:00,87.72,87.76,87.675,87.715,638700000.0
2009-09-01 00:30:00,87.715,87.795,87.715,87.795,481000000.0
2009-09-01 00:45:00,87.8,87.815,87.765,87.8,671400000.0
2009-09-01 01:00:00,87.79,87.915,87.79,87.895,879900000.0
2009-09-01 01:15:00,87.89,87.91,87.855,87.875,628500000.0
2009-09-01 01:30:00,87.87,87.875,87.735,87.755,1314400000.0
2009-09-01 01:45:00,87.755,87.79,87.735,87.735,772800000.0
2009-09-01 02:00:00,87.735,87.88,87.69,87.82,1424600000.0
2009-09-01 02:15:00,87.82,87.86,87.775,87.84,1653500000.0
2009-09-01 02:30:00,87.84,87.865,87.75,87.86,1393500000.0
2009-09-01 02:45:00,87.85,87.89,87.745,87.79,1248200000.0
2009-09-01 03:00:00,87.79,87.94,87.78,87.9,1169600000.0
2009-09-01 03:15:00,87.9,87.925,87.84,87.86,1117500000.0
2009-09-01 03:30:00,87.86,87.995,87.84,87.98,1441900000.0
2009-09-01 03:45:00,87.98,88.015,87.935,87.945,3063600000.0
2009-09-01 04:00:00,87.945,87.975,87.885,87.89,3222399999.0
2009-09-01 04:15:00,87.895,87.925,87.835,87.875,2965300001.0
2009-09-01 04:30:00,87.875,87.885,87.81,87.855,2855499999.0
2009-09-01 04:45:00,87.86,87.915,87.84,87.9,1526500000.0
2009-09-01 05:00:00,87.9,87.915,87.86,87.9,1976099999.0
2009-09-01 05:15:00,87.9,87.93,87.895,87.915,1899600000.0
2009-09-01 05:30:00,87.905,88.075,87.9,88.06,3671600000.0
2009-09-01 05:45:00,88.06,88.065,88.005,88.06,2414400000.0
2009-09-01 06:00:00,88.06,88.1,88.035,88.055,2927900000.0
2009-09-01 06:15:00,88.055,88.08,88.0,88.015,3327899999.0
2009-09-01 06:30:00,88.015,88.025,87.885,87.9,5390500000.0
2009-09-01 06:45:00,87.905,87.95,87.88,87.94,3160699999.0
2009-09-01 07:00:00,87.945,88.05,87.925,87.95,3846899999.0
2009-09-01 07:15:00,87.95,88.03,87.935,88.01,2425000000.0
2009-09-01 07:30:00,88.015,88.075,88.0,88.04,3595500000.0
2009-09-01 07:45:00,88.04,88.115,88.015,88.095,3693300000.0
2009-09-01 08:00:00,88.09,88.28,88.08,88.175,6862900001.0
2009-09-01 08:15:00,88.17,88.2,88.05,88.14,5726199995.0
2009-09-01 08:30:00,88.14,88.185,88.11,88.175,3020500000.0
2009-09-01 08:45:00,88.175,88.305,88.13,88.29,4857699999.0
2009-09-01 09:00:00,88.29,88.42,88.265,88.315,6746099994.0
2009-09-01 09:15:00,88.32,88.43,88.22,88.225,6072999997.0
2009-09-01 09:30:00,88.23,88.305,88.21,88.245,3672700001.0
2009-09-01 09:45:00,88.245,88.33,88.195,88.31,4434099998.0
2009-09-01 10:00:00,88.31,88.315,88.165,88.195,3968099993.0
2009-09-01 10:15:00,88.19,88.195,88.005,88.04,5665500000.0
2009-09-01 10:30:00,88.04,88.175,87.97,88.13,2725900000.0
2009-09-01 10:45:00,88.13,88.235,88.095,88.215,3380400001.0
2009-09-01 11:00:00,88.22,88.22,88.09,88.14,4096100000.0
2009-09-01 11:15:00,88.14,88.14,87.965,87.965,1932099998.0
2009-09-01 11:30:00,87.965,88.05,87.935,88.02,1643800000.0
2009-09-01 11:45:00,88.02,88.085,87.99,88.01,1425900000.0
2009-09-01 12:00:00,88.01,88.045,87.915,87.945,2133000000.0
2009-09-01 12:15:00,87.94,88.005,87.925,87.97,2205099998.0
2009-09-01 12:30:00,87.97,87.98,87.89,87.95,1799500000.0
2009-09-01 12:45:00,87.955,87.955,87.83,87.855,2038599996.0
2009-09-01 13:00:00,87.855,87.915,87.83,87.845,2432499999.0
2009-09-01 13:15:00,87.855,87.91,87.82,87.885,1720300000.0
2009-09-01 13:30:00,87.885,87.975,87.855,87.88,1707600001.0
2009-09-01 13:45:00,87.875,87.955,87.865,87.915,1746400000.0
2009-09-01 14:00:00,87.905,87.955,87.865,87.94,1945200000.0
2009-09-01 14:15:00,87.945,87.995,87.885,87.885,2142100000.0
2009-09-01 14:30:00,87.88,87.93,87.84,87.885,3586499988.0
2009-09-01 14:45:00,87.885,87.9,87.755,87.77,2348799998.0
2009-09-01 15:00:00,87.77,87.78,87.64,87.685,1582500000.0
2009-09-01 15:15:00,87.68,87.79,87.66,87.78,1220000000.0
2009-09-01 15:30:00,87.78,88.04,87.765,88.005,2253800000.0
2009-09-01 15:45:00,88.01,88.075,87.965,87.99,3473000000.0
2009-09-01 16:00:00,87.99,88.355,87.96,88.055,5578399997.0
2009-09-01 16:15:00,88.05,88.15,87.975,88.11,4421200003.0
2009-09-01 16:30:00,88.105,88.15,88.045,88.085,3167900002.0
2009-09-01 16:45:00,88.085,88.11,87.88,87.905,2983600000.0
2009-09-01 17:00:00,87.9,87.93,87.61,87.71,3830899999.0
2009-09-01 17:15:00,87.705,87.705,87.385,87.415,2481000001.0
2009-09-01 17:30:00,87.415,87.54,87.2,87.415,4023400000.0
2009-09-01 17:45:00,87.42,87.545,87.315,87.385,3965499999.0
2009-09-01 18:00:00,87.385,87.4,87.27,87.365,3136200000.0
2009-09-01 18:15:00,87.37,87.43,87.27,87.365,3193200000.0
2009-09-01 18:30:00,87.36,87.43,87.33,87.41,2392700000.0
2009-09-01 18:45:00,87.41,87.41,87.31,87.365,2549100000.0
2009-09-01 19:00:00,87.37,87.445,87.23,87.26,2435500000.0
2009-09-01 19:15:00,87.26,87.26,86.95,87.165,5724499999.0
2009-09-01 19:30:00,87.16,87.19,87.08,87.155,4482600000.0
2009-09-01 19:45:00,87.155,87.23,87.095,87.2,3007900000.0
2009-09-01 20:00:00,87.195,87.24,87.145,87.225,3080300000.0
2009-09-01 20:15:00,87.23,87.24,87.06,87.1,3100300000.0
2009-09-01 20:30:00,87.1,87.14,86.995,87.095,2786200000.0
2009-09-01 20:45:00,87.09,87.175,87.05,87.145,3397400000.0
2009-09-01 21:00:00,87.15,87.205,87.145,87.2,2435500000.0
2009-09-01 21:15:00,87.2,87.22,87.03,87.075,2315600000.0
2009-09-01 21:30:00,87.075,87.12,87.055,87.105,1562700000.0
2009-09-01 21:45:00,87.105,87.225,87.01,87.115,3646500000.0
2009-09-01 22:00:00,87.12,87.185,87.07,87.145,1018600000.0
2009-09-01 22:15:00,87.145,87.17,87.095,87.16,983700000.0
2009-09-01 22:30:00,87.165,87.235,87.15,87.22,1211100000.0
2009-09-01 22:45:00,87.22,87.25,87.175,87.2,2116300000.0
2009-09-01 23:00:00,87.2,87.2,87.08,87.13,909500000.0
2009-09-01 23:15:00,87.13,87.155,87.085,87.135,611300000.0
2009-09-01 23:30:00,87.135,87.185,87.07,87.125,759600000.0
2009-09-01 23:45:00,87.13,87.205,87.11,87.2,401900000.0
2009-09-02 00:00:00,87.195,87.255,87.19,87.205,569300000.0
2009-09-02 00:15:00,87.21,87.215,87.185,87.2,399300000.0
2009-09-02 00:30:00,87.205,87.205,87.15,87.155,674700000.0
2009-09-02 00:45:00,87.15,87.155,87.045,87.065,1659100000.0
2009-09-02 01:00:00,87.06,87.11,87.02,87.065,2629799996.0
2009-09-02 01:15:00,87.065,87.065,86.93,86.93,3013699997.0
2009-09-02 01:30:00,86.935,86.98,86.74,86.74,3849499998.0
2009-09-02 01:45:00,86.74,86.945,86.73,86.91,5018699998.0
2009-09-02 02:00:00,86.91,86.97,86.81,86.915,1396800000.0
2009-09-02 02:15:00,86.915,86.96,86.805,86.825,2106000000.0
2009-09-02 02:30:00,86.82,86.905,86.8,86.87,1166600000.0
2009-09-02 02:45:00,86.87,86.955,86.86,86.935,2473600000.0
2009-09-02 03:00:00,86.93,87.015,86.89,86.91,1706800000.0
2009-09-02 03:15:00,86.915,86.955,86.905,86.945,1299100000.0
2009-09-02 03:30:00,86.94,87.1,86.94,87.09,2706100000.0
2009-09-02 03:45:00,87.09,87.225,87.085,87.11,1767600000.0
2009-09-02 04:00:00,87.115,87.135,87.025,87.09,2755299979.0
2009-09-02 04:15:00,87.095,87.15,87.075,87.135,2657299997.0
2009-09-02 04:30:00,87.135,87.135,87.035,87.075,3241899993.0
2009-09-02 04:45:00,87.075,87.095,87.025,87.085,5606299985.0
2009-09-02 05:00:00,87.09,87.115,87.04,87.045,4353999999.0
2009-09-02 05:15:00,87.045,87.055,86.94,87.04,4133300001.0
2009-09-02 05:30:00,87.04,87.105,87.04,87.085,3407500000.0
2009-09-02 05:45:00,87.085,87.085,86.995,86.995,3356199999.0
2009-09-02 06:00:00,86.995,87.055,86.985,87.045,2937199987.0
2009-09-02 06:15:00,87.045,87.175,87.035,87.145,3812199998.0
2009-09-02 06:30:00,87.145,87.145,87.005,87.025,3334699995.0
2009-09-02 06:45:00,87.025,87.05,86.985,87.02,3098699998.0
2009-09-02 07:00:00,87.015,87.08,87.005,87.015,3425499993.0
2009-09-02 07:15:00,87.015,87.07,86.98,87.005,5969499999.0
2009-09-02 07:30:00,87.005,87.09,87.005,87.035,4509899980.0
2009-09-02 07:45:00,87.035,87.135,87.0,87.135,3364399988.0
2009-09-02 08:00:00,87.135,87.16,87.05,87.155,3264799997.0
2009-09-02 08:15:00,87.155,87.2,87.08,87.185,3252699998.0
2009-09-02 08:30:00,87.18,87.295,87.115,87.295,1656799999.0
2009-09-02 08:45:00,87.295,87.35,87.195,87.26,3630299996.0
2009-09-02 09:00:00,87.265,87.31,87.07,87.12,2747700000.0
2009-09-02 09:15:00,87.125,87.125,86.93,86.965,2371900000.0
2009-09-02 09:30:00,86.975,87.055,86.86,86.895,2624900000.0
2009-09-02 09:45:00,86.895,86.955,86.715,86.76,2912600000.0
2009-09-02 10:00:00,86.765,86.835,86.54,86.785,3096900000.0
2009-09-02 10:15:00,86.785,86.9,86.745,86.82,2509900000.0
2009-09-02 10:30:00,86.82,86.965,86.795,86.91,4478100006.0
2009-09-02 10:45:00,86.905,87.03,86.89,86.94,4221599999.0
2009-09-02 11:00:00,86.95,86.95,86.845,86.895,3100300000.0
2009-09-02 11:15:00,86.9,86.975,86.855,86.895,2439500000.0
2009-09-02 11:30:00,86.9,86.925,86.75,86.76,2119600000.0
2009-09-02 11:45:00,86.755,86.865,86.75,86.86,1650800000.0
2009-09-02 12:00:00,86.86,87.005,86.845,86.915,1960900000.0
2009-09-02 12:15:00,86.92,86.97,86.88,86.935,1892300000.0
2009-09-02 12:30:00,86.945,86.97,86.88,86.895,2291700001.0
2009-09-02 12:45:00,86.905,86.95,86.905,86.925,1118600000.0
2009-09-02 13:00:00,86.92,87.005,86.9,86.95,1873800000.0
2009-09-02 13:15:00,86.945,86.99,86.905,86.925,2481400002.0
2009-09-02 13:30:00,86.925,86.935,86.8,86.805,1974100000.0
2009-09-02 13:45:00,86.815,86.835,86.675,86.74,1836000000.0
2009-09-02 14:00:00,86.735,86.89,86.735,86.81,2286900000.0
2009-09-02 14:15:00,86.82,86.82,86.545,86.715,4412399999.0
2009-09-02 14:30:00,86.72,86.745,86.58,86.625,3540900001.0
2009-09-02 14:45:00,86.625,86.655,86.475,86.6,3627000001.0
2009-09-02 15:00:00,86.595,86.6,86.45,86.495,2548800000.0
2009-09-02 15:15:00,86.5,86.64,86.42,86.595,2835100000.0
2009-09-02 15:30:00,86.595,86.71,86.505,86.625,4084799998.0
2009-09-02 15:45:00,86.625,86.835,86.605,86.715,4269800000.0
2009-09-02 16:00:00,86.695,86.86,86.62,86.835,5742100004.0
2009-09-02 16:15:00,86.835,86.85,86.67,86.67,4781200000.0
2009-09-02 16:30:00,86.67,86.755,86.515,86.725,4201600000.0
2009-09-02 16:45:00,86.72,86.965,86.685,86.93,4019999999.0
2009-09-02 17:00:00,86.93,87.01,86.75,86.935,5355300001.0
2009-09-02 17:15:00,86.935,87.055,86.885,87.005,4051200000.0
2009-09-02 17:30:00,87.01,87.055,86.885,86.895,4693700001.0
2009-09-02 17:45:00,86.895,87.03,86.885,86.97,2995100000.0
2009-09-02 18:00:00,86.97,86.98,86.795,86.81,3615000000.0
2009-09-02 18:15:00,86.815,86.915,86.765,86.865,3081300000.0
2009-09-02 18:30:00,86.865,87.025,86.825,87.0,4255500000.0
2009-09-02 18:45:00,86.995,87.145,86.99,87.015,6078600000.0
2009-09-02 19:00:00,87.02,87.035,86.885,86.955,3392900000.0
2009-09-02 19:15:00,86.955,87.045,86.945,86.95,2020600000.0
2009-09-02 19:30:00,86.95,87.05,86.95,87.02,3450300000.0
2009-09-02 19:45:00,87.02,87.065,86.98,87.035,3201100000.0
2009-09-02 20:00:00,87.035,87.075,86.92,86.94,5535799999.0
2009-09-02 20:15:00,86.955,87.005,86.93,86.97,3660300000.0
2009-09-02 20:30:00,86.97,87.095,86.97,87.01,2856000000.0
2009-09-02 20:45:00,87.01,87.06,86.895,86.905,3886200000.0
2009-09-02 21:00:00,86.905,86.93,86.86,86.885,2155800000.0
2009-09-02 21:15:00,86.885,86.985,86.885,86.97,2707000000.0
2009-09-02 21:30:00,86.975,87.0,86.915,86.925,2474300000.0
2009-09-02 21:45:00,86.925,86.935,86.875,86.885,2786300000.0
2009-09-02 22:00:00,86.885,86.895,86.85,86.875,1213000000.0
2009-09-02 22:15:00,86.875,86.895,86.855,86.865,494800000.0
2009-09-02 22:30:00,86.865,86.92,86.86,86.91,690700000.0
2009-09-02 22:45:00,86.915,86.945,86.885,86.9,783200000.0
2009-09-02 23:00:00,86.9,86.95,86.89,86.935,251800000.0
2009-09-02 23:15:00,86.92,86.93,86.885,86.91,456500000.0
2009-09-02 23:30:00,86.91,86.96,86.9,86.95,181900000.0
2009-09-02 23:45:00,86.955,86.975,86.9,86.905,473500000.0
2009-09-03 00:00:00,86.905,86.97,86.905,86.96,250900000.0
2009-09-03 00:15:00,86.965,86.985,86.95,86.97,215500000.0
2009-09-03 00:30:00,86.975,86.99,86.87,86.875,354600000.0
2009-09-03 00:45:00,86.88,86.915,86.815,86.865,854600000.0
2009-09-03 01:00:00,86.855,86.925,86.845,86.905,2274900003.0
2009-09-03 01:15:00,86.905,86.955,86.875,86.935,1934800005.0
2009-09-03 01:30:00,86.935,86.985,86.91,86.96,943000001.0
2009-09-03 01:45:00,86.955,87.035,86.94,86.965,2328600000.0
2009-09-03 02:00:00,86.965,86.985,86.87,86.925,1547300000.0
2009-09-03 02:15:00,86.935,86.955,86.715,86.78,1884000000.0
2009-09-03 02:30:00,86.78,86.825,86.66,86.755,2482600000.0
2009-09-03 02:45:00,86.755,86.835,86.75,86.805,1543800000.0
2009-09-03 03:00:00,86.815,86.87,86.735,86.85,1763000000.0
2009-09-03 03:15:00,86.84,86.925,86.805,86.9,1135300000.0
2009-09-03 03:30:00,86.9,86.91,86.76,86.88,2267800000.0
2009-09-03 03:45:00,86.885,86.915,86.795,86.89,4206599998.0
2009-09-03 04:00:00,86.89,86.91,86.825,86.88,2888200003.0
2009-09-03 04:15:00,86.88,86.92,86.83,86.91,1741599999.0
2009-09-03 04:30:00,86.905,86.95,86.85,86.925,2489900004.0
2009-09-03 04:45:00,86.925,87.015,86.92,86.975,4538800005.0
2009-09-03 05:00:00,86.975,87.035,86.97,86.99,2326900000.0
2009-09-03 05:15:00,86.995,87.11,86.975,87.075,2155800000.0
2009-09-03 05:30:00,87.075,87.115,87.0,87.015,2324500004.0
2009-09-03 05:45:00,87.02,87.08,86.985,87.025,2042400000.0
2009-09-03 06:00:00,87.025,87.035,86.965,87.03,970400000.0
2009-09-03 06:15:00,87.03,87.08,87.005,87.08,1426300000.0
2009-09-03 06:30:00,87.08,87.08,86.945,87.0,1744900000.0
2009-09-03 06:45:00,87.0,87.005,86.925,86.985,1256800000.0
2009-09-03 07:00:00,86.985,87.02,86.93,86.93,778300000.0
2009-09-03 07:15:00,86.93,86.975,86.93,86.955,1338100000.0
2009-09-03 07:30:00,86.95,87.12,86.95,87.11,2807399999.0
2009-09-03 07:45:00,87.11,87.11,87.0,87.035,2813400003.0
2009-09-03 08:00:00,87.035,87.285,87.035,87.245,4255300003.0
2009-09-03 08:15:00,87.255,87.26,87.11,87.15,4925000001.0
2009-09-03 08:30:00,87.15,87.17,87.06,87.165,1676100000.0
2009-09-03 08:45:00,87.165,87.22,87.12,87.18,2208000000.0
2009-09-03 09:00:00,87.18,87.375,87.175,87.19,3534300000.0
2009-09-03 09:15:00,87.195,87.195,87.015,87.05,2783200000.0
2009-09-03 09:30:00,87.05,87.15,86.98,87.11,2626700000.0
2009-09-03 09:45:00,87.105,87.215,87.055,87.19,1934900000.0
2009-09-03 10:00:00,87.185,87.195,87.035,87.11,3936700000.0
2009-09-03 10:15:00,87.105,87.165,87.07,87.155,2680300001.0
2009-09-03 10:30:00,87.155,87.245,87.125,87.225,2218900000.0
2009-09-03 10:45:00,87.215,87.3,87.2,87.275,2851500000.0
2009-09-03 11:00:00,87.27,87.43,87.245,87.275,5178400001.0
2009-09-03 11:15:00,87.275,87.315,87.245,87.265,3210900004.0
2009-09-03 11:30:00,87.265,87.275,87.195,87.25,2950299998.0
2009-09-03 11:45:00,87.25,87.305,87.24,87.3,3641300000.0
2009-09-03 12:00:00,87.3,87.3,87.22,87.285,4138800003.0
2009-09-03 12:15:00,87.285,87.39,87.28,87.305,4090599998.0
2009-09-03 12:30:00,87.31,87.325,87.225,87.29,2563099999.0
2009-09-03 12:45:00,87.285,87.405,87.275,87.38,4017799996.0
2009-09-03 13:00:00,87.38,87.505,87.345,87.44,5205499991.0
2009-09-03 13:15:00,87.44,87.515,87.405,87.485,4744599996.0
2009-09-03 13:30:00,87.48,87.565,87.465,87.535,6873599995.0
2009-09-03 13:45:00,87.53,87.575,87.41,87.45,7117399992.0
2009-09-03 14:00:00,87.455,87.495,87.42,87.46,4449399994.0
2009-09-03 14:15:00,87.465,87.555,87.415,87.455,5125200000.0
2009-09-03 14:30:00,87.465,87.465,87.25,87.285,8385799996.0
2009-09-03 14:45:00,87.285,87.37,87.255,87.285,4890499992.0
2009-09-03 15:00:00,87.285,87.33,87.25,87.275,3552199999.0
2009-09-03 15:15:00,87.275,87.355,87.205,87.315,5270800001.0
2009-09-03 15:30:00,87.31,87.39,87.245,87.36,6143600000.0
2009-09-03 15:45:00,87.36,87.405,87.24,87.3,6066600004.0
2009-09-03 16:00:00,87.31,87.495,87.125,87.195,9289700000.0
2009-09-03 16:15:00,87.195,87.21,87.06,87.145,7504799998.0
2009-09-03 16:30:00,87.145,87.275,87.105,87.22,5084999995.0
2009-09-03 16:45:00,87.22,87.26,87.135,87.185,3485799997.0
2009-09-03 17:00:00,87.185,87.29,87.185,87.235,3352399999.0
2009-09-03 17:15:00,87.235,87.26,87.195,87.235,3833499999.0
2009-09-03 17:30:00,87.235,87.33,87.225,87.325,4441299999.0
2009-09-03 17:45:00,87.325,87.345,87.27,87.31,3729699998.0
2009-09-03 18:00:00,87.31,87.325,87.2,87.22,1929500000.0
2009-09-03 18:15:00,87.23,87.28,87.215,87.225,1666400000.0
2009-09-03 18:30:00,87.225,87.245,87.175,87.23,1330000000.0
2009-09-03 18:45:00,87.235,87.26,87.175,87.195,2238799997.0
2009-09-03 19:00:00,87.19,87.225,87.175,87.2,1780000000.0
2009-09-03 19:15:00,87.2,87.255,87.19,87.225,2526800000.0
2009-09-03 19:30:00,87.23,87.265,87.115,87.115,3379000000.0
2009-09-03 19:45:00,87.115,87.225,87.115,87.215,1543499998.0
2009-09-03 20:00:00,87.215,87.235,87.115,87.13,2165700000.0
2009-09-03 20:15:00,87.13,87.155,87.065,87.105,3271800000.0
2009-09-03 20:30:00,87.105,87.125,87.025,87.065,2216500000.0
2009-09-03 20:45:00,87.06,87.135,87.06,87.08,3180300000.0
2009-09-03 21:00:00,87.08,87.175,87.075,87.16,2175200000.0
2009-09-03 21:15:00,87.155,87.165,87.115,87.145,2382700000.0
2009-09-03 21:30:00,87.145,87.265,87.135,87.245,1982600000.0
2009-09-03 21:45:00,87.245,87.335,87.185,87.23,4115200000.0
2009-09-03 22:00:00,87.23,87.235,87.16,87.205,1489700000.0
2009-09-03 22:15:00,87.195,87.22,87.145,87.17,548800000.0
2009-09-03 22:30:00,87.165,87.225,87.155,87.215,920200000.0
2009-09-03 22:45:00,87.215,87.255,87.13,87.14,610500000.0
2009-09-03 23:00:00,87.105,87.23,87.105,87.2,400500001.0
2009-09-03 23:15:00,87.195,87.21,87.17,87.18,415500000.0
2009-09-03 23:30:00,87.18,87.215,87.165,87.185,693800000.0
2009-09-03 23:45:00,87.185,87.2,87.17,87.175,541000000.0
2009-09-04 00:00:00,87.18,87.2,87.125,87.125,550100000.0
2009-09-04 00:15:00,87.125,87.185,87.08,87.16,890100000.0
2009-09-04 00:30:00,87.16,87.19,87.16,87.175,1105800000.0
2009-09-04 00:45:00,87.175,87.325,87.175,87.31,1067400000.0
2009-09-04 01:00:00,87.305,87.305,87.215,87.265,1381200000.0
2009-09-04 01:15:00,87.265,87.285,87.24,87.27,568100000.0
2009-09-04 01:30:00,87.275,87.335,87.26,87.295,776300000.0
2009-09-04 01:45:00,87.295,87.3,87.23,87.26,947500000.0
2009-09-04 02:00:00,87.26,87.27,87.195,87.215,2029200000.0
2009-09-04 02:15:00,87.215,87.255,87.15,87.16,1149400000.0
2009-09-04 02:30:00,87.165,87.205,87.165,87.175,1088900000.0
2009-09-04 02:45:00,87.17,87.255,87.165,87.24,1378700000.0
2009-09-04 03:00:00,87.24,87.255,87.15,87.15,1944300000.0
2009-09-04 03:15:00,87.15,87.175,87.08,87.105,2183500000.0
2009-09-04 03:30:00,87.105,87.125,86.99,87.085,2009500000.0
2009-09-04 03:45:00,87.08,87.185,87.05,87.185,2175400000.0
2009-09-04 04:00:00,87.185,87.19,87.08,87.09,2890799998.0
2009-09-04 04:15:00,87.085,87.12,87.05,87.09,2001100000.0
2009-09-04 04:30:00,87.09,87.135,87.065,87.11,3257899998.0
2009-09-04 04:45:00,87.11,87.115,87.035,87.065,1712700000.0
2009-09-04 05:00:00,87.065,87.11,87.065,87.08,1194200000.0
2009-09-04 05:15:00,87.085,87.12,87.06,87.08,1608500000.0
2009-09-04 05:30:00,87.075,87.145,87.035,87.1,1637500000.0
2009-09-04 05:45:00,87.12,87.175,87.085,87.13,3393799997.0
2009-09-04 06:00:00,87.13,87.18,87.13,87.155,2855199999.0
2009-09-04 06:15:00,87.155,87.225,87.15,87.195,3108200000.0
2009-09-04 06:30:00,87.195,87.23,87.145,87.195,4097299997.0
2009-09-04 06:45:00,87.19,87.205,87.125,87.135,3703900002.0
2009-09-04 07:00:00,87.135,87.19,87.13,87.15,2787600000.0
2009-09-04 07:15:00,87.145,87.16,87.1,87.135,3654200000.0
2009-09-04 07:30:00,87.135,87.215,87.135,87.21,3409200000.0
2009-09-04 07:45:00,87.21,87.27,87.175,87.26,3927199995.0
2009-09-04 08:00:00,87.255,87.28,87.2,87.23,2201200000.0
2009-09-04 08:15:00,87.23,87.25,87.185,87.235,2925200002.0
2009-09-04 08:30:00,87.235,87.305,87.225,87.29,1912800000.0
2009-09-04 08:45:00,87.29,87.375,87.27,87.375,3040500000.0
2009-09-04 09:00:00,87.37,87.425,87.34,87.375,4974899998.0
2009-09-04 09:15:00,87.375,87.475,87.375,87.4,3800200001.0
2009-09-04 09:30:00,87.4,87.465,87.355,87.435,3242599998.0
2009-09-04 09:45:00,87.435,87.465,87.335,87.42,4558499997.0
2009-09-04 10:00:00,87.415,87.425,87.32,87.395,3738200001.0
2009-09-04 10:15:00,87.395,87.4,87.315,87.32,2967999999.0
2009-09-04 10:30:00,87.315,87.47,87.3,87.465,1553200000.0
2009-09-04 10:45:00,87.465,87.515,87.395,87.42,3602099997.0
2009-09-04 11:00:00,87.425,87.465,87.395,87.425,4399000001.0
2009-09-04 11:15:00,87.42,87.46,87.405,87.43,2660899996.0
2009-09-04 11:30:00,87.43,87.435,87.37,87.415,2985700001.0
2009-09-04 11:45:00,87.415,87.45,87.315,87.355,1808500000.0
2009-09-04 12:00:00,87.355,87.365,87.26,87.28,1856299999.0
2009-09-04 12:15:00,87.28,87.325,87.255,87.315,1709400000.0
2009-09-04 12:30:00,87.32,87.375,87.31,87.365,2048600000.0
2009-09-04 12:45:00,87.365,87.375,87.295,87.315,1719900000.0
2009-09-04 13:00:00,87.31,87.465,87.305,87.37,2595699999.0
2009-09-04 13:15:00,87.365,87.41,87.325,87.335,2139600000.0
2009-09-04 13:30:00,87.335,87.345,87.295,87.305,1585800000.0
2009-09-04 13:45:00,87.305,87.365,87.305,87.36,2295400000.0
2009-09-04 14:00:00,87.36,87.415,87.33,87.365,2670199998.0
2009-09-04 14:15:00,87.365,87.39,87.06,87.095,4156499995.0
2009-09-04 14:30:00,87.127,87.775,86.895,87.3,5773100001.0
2009-09-04 14:45:00,87.3,87.465,87.08,87.13,4846800000.0
2009-09-04 15:00:00,87.125,87.14,86.745,86.935,5057300000.0
2009-09-04 15:15:00,86.93,87.05,86.895,86.96,3421800000.0
2009-09-04 15:30:00,86.96,87.08,86.86,87.03,3744500000.0
2009-09-04 15:45:00,87.025,87.055,86.83,86.875,4479300000.0
2009-09-04 16:00:00,86.875,87.14,86.865,87.075,4880400000.0
2009-09-04 16:15:00,87.075,87.155,87.05,87.07,2651700000.0
2009-09-04 16:30:00,87.07,87.125,87.02,87.07,1683000000.0
2009-09-04 16:45:00,87.07,87.19,87.06,87.17,2027600001.0
2009-09-04 17:00:00,87.175,87.195,87.1,87.14,1605200000.0
2009-09-04 17:15:00,87.14,87.17,87.07,87.135,1566700000.0
2009-09-04 17:30:00,87.135,87.365,87.12,87.305,3116700000.0
2009-09-04 17:45:00,87.305,87.41,87.285,87.385,3417000000.0
2009-09-04 18:00:00,87.38,87.715,87.35,87.605,3674400000.0
2009-09-04 18:15:00,87.61,87.675,87.51,87.54,5943400000.0
2009-09-04 18:30:00,87.54,87.605,87.505,87.57,3179600000.0
2009-09-04 18:45:00,87.575,87.715,87.575,87.705,3556100000.0
2009-09-04 19:00:00,87.705,87.825,87.665,87.825,3881800000.0
2009-09-04 19:15:00,87.825,87.915,87.81,87.865,3853300000.0
2009-09-04 19:30:00,87.865,87.885,87.72,87.75,2478600000.0
2009-09-04 19:45:00,87.745,87.795,87.705,87.775,1652700000.0
2009-09-04 20:00:00,87.775,87.865,87.77,87.825,2352800000.0
2009-09-04 20:15:00,87.825,87.85,87.78,87.785,2025900000.0
2009-09-04 20:30:00,87.785,87.81,87.68,87.715,2381000000.0
2009-09-04 20:45:00,87.715,87.765,87.66,87.705,2271600000.0
2009-09-04 21:00:00,87.705,87.72,87.655,87.67,1338000000.0
2009-09-04 21:15:00,87.67,87.715,87.645,87.71,1011800000.0
2009-09-04 21:30:00,87.71,87.74,87.68,87.71,983800000.0
2009-09-04 21:45:00,87.71,87.735,87.675,87.69,1236600000.0
2009-09-04 22:00:00,87.69,87.695,87.655,87.67,622100000.0
2009-09-04 22:15:00,87.675,87.755,87.64,87.715,1061199999.0
2009-09-04 22:30:00,87.73,87.73,87.58,87.605,728400000.0
2009-09-04 22:45:00,87.61,87.73,87.515,87.635,1887100000.0
2009-09-06 23:00:00,87.627,87.633,87.49,87.52,2579400002.0
2009-09-06 23:15:00,87.587,87.65,87.513,87.645,1805900003.0
2009-09-06 23:30:00,87.707,87.737,87.565,87.605,408800000.0
2009-09-06 23:45:00,87.706,87.706,87.57,87.655,904800000.0
2009-09-07 00:00:00,87.655,87.775,87.62,87.775,587600000.0
2009-09-07 00:15:00,87.775,87.87,87.745,87.835,923200000.0
2009-09-07 00:30:00,87.83,87.845,87.765,87.78,393900000.0
2009-09-07 00:45:00,87.775,87.87,87.755,87.86,597900000.0
2009-09-07 01:00:00,87.855,87.915,87.855,87.9,1625000000.0
2009-09-07 01:15:00,87.905,87.955,87.88,87.91,2367700000.0
2009-09-07 01:30:00,87.91,87.93,87.895,87.905,1885700000.0
2009-09-07 01:45:00,87.905,87.935,87.905,87.925,1087100001.0
2009-09-07 02:00:00,87.925,87.96,87.865,87.87,1005600000.0
2009-09-07 02:15:00,87.87,87.94,87.86,87.93,618600000.0
2009-09-07 02:30:00,87.93,87.93,87.815,87.815,678700000.0
2009-09-07 02:45:00,87.815,87.89,87.8,87.865,783700000.0
2009-09-07 03:00:00,87.86,87.87,87.73,87.775,1039600000.0
2009-09-07 03:15:00,87.78,87.8,87.71,87.755,1405700000.0
2009-09-07 03:30:00,87.75,87.88,87.75,87.865,1026900000.0
2009-09-07 03:45:00,87.865,87.94,87.845,87.895,2090500000.0
2009-09-07 04:00:00,87.9,87.93,87.86,87.92,1649000000.0
2009-09-07 04:15:00,87.92,87.98,87.92,87.98,924500000.0
2009-09-07 04:30:00,87.98,87.98,87.915,87.92,815800000.0
2009-09-07 04:45:00,87.92,87.975,87.915,87.94,774800000.0
2009-09-07 05:00:00,87.94,87.985,87.925,87.95,742100000.0
2009-09-07 05:15:00,87.955,88.0,87.95,87.985,553500000.0
2009-09-07 05:30:00,87.99,87.995,87.95,87.965,728200000.0
2009-09-07 05:45:00,87.965,87.98,87.885,87.94,794400000.0
2009-09-07 06:00:00,87.94,87.995,87.9,87.925,1231200000.0
2009-09-07 06:15:00,87.92,88.03,87.92,88.005,2189300000.0
2009-09-07 06:30:00,88.0,88.02,87.97,87.97,1961300000.0
2009-09-07 06:45:00,87.97,87.99,87.955,87.98,1769000000.0
2009-09-07 07:00:00,87.98,87.995,87.95,87.99,2517800000.0
2009-09-07 07:15:00,87.985,87.99,87.96,87.975,788700000.0
2009-09-07 07:30:00,87.97,87.985,87.925,87.935,1828200000.0
2009-09-07 07:45:00,87.935,87.995,87.935,87.975,1568600000.0
2009-09-07 08:00:00,87.97,88.155,87.97,88.075,3429400001.0
2009-09-07 08:15:00,88.075,88.145,88.06,88.14,2661300000.0
2009-09-07 08:30:00,88.135,88.165,88.01,88.07,2720000001.0
2009-09-07 08:45:00,88.075,88.13,88.05,88.13,1546600000.0
2009-09-07 09:00:00,88.13,88.225,88.055,88.155,2972000001.0
2009-09-07 09:15:00,88.155,88.18,88.08,88.12,1988200000.0
2009-09-07 09:30:00,88.125,88.19,88.115,88.185,1806700000.0
2009-09-07 09:45:00,88.185,88.23,88.11,88.225,1807600001.0
2009-09-07 10:00:00,88.225,88.26,88.16,88.25,2271600000.0
2009-09-07 10:15:00,88.235,88.285,88.18,88.19,2013800000.0
2009-09-07 10:30:00,88.195,88.2,88.045,88.06,1562300000.0
2009-09-07 10:45:00,88.065,88.08,88.005,88.02,1199800000.0
2009-09-07 11:00:00,88.025,88.055,87.99,88.01,824400000.0
2009-09-07 11:15:00,88.005,88.015,87.915,87.995,1815000000.0
2009-09-07 11:30:00,87.995,88.045,87.95,87.96,1556200000.0
2009-09-07 11:45:00,87.955,88.035,87.91,87.96,1843900000.0
2009-09-07 12:00:00,87.965,87.98,87.89,87.93,1053700000.0
2009-09-07 12:15:00,87.93,87.955,87.907,87.93,1112100000.0
2009-09-07 12:30:00,87.93,88.01,87.93,88.005,929000000.0
2009-09-07 12:45:00,88.0,88.005,87.91,87.92,1170300000.0
2009-09-07 13:00:00,87.92,87.925,87.89,87.9,668900000.0
2009-09-07 13:15:00,87.895,87.915,87.82,87.86,959600001.0
2009-09-07 13:30:00,87.86,87.87,87.79,87.795,2018299996.0
2009-09-07 13:45:00,87.795,87.83,87.76,87.79,1538900000.0
2009-09-07 14:00:00,87.795,87.83,87.785,87.82,1558399999.0
2009-09-07 14:15:00,87.82,87.875,87.79,87.84,1085900001.0
2009-09-07 14:30:00,87.835,87.87,87.815,87.82,1227100001.0
2009-09-07 14:45:00,87.83,87.865,87.8,87.86,1150900000.0
2009-09-07 15:00:00,87.86,87.89,87.82,87.85,955500000.0
2009-09-07 15:15:00,87.85,87.855,87.735,87.77,946300000.0
2009-09-07 15:30:00,87.765,87.82,87.74,87.76,1094400000.0
2009-09-07 15:45:00,87.76,87.825,87.755,87.785,1091100000.0
2009-09-07 16:00:00,87.785,87.8,87.74,87.78,2435499999.0
2009-09-07 16:15:00,87.78,87.825,87.775,87.815,1148500000.0
2009-09-07 16:30:00,87.815,87.845,87.785,87.79,1066000000.0
2009-09-07 16:45:00,87.785,87.84,87.785,87.8,1862000000.0
2009-09-07 17:00:00,87.8,87.825,87.75,87.76,2326900000.0
2009-09-07 17:15:00,87.76,87.775,87.73,87.76,1061500000.0
2009-09-07 17:30:00,87.755,87.775,87.74,87.74,1254700000.0
2009-09-07 17:45:00,87.74,87.775,87.655,87.775,2742200000.0
2009-09-07 18:00:00,87.78,87.8,87.685,87.69,3104000000.0
2009-09-07 18:15:00,87.69,87.705,87.57,87.59,1921000000.0
2009-09-07 18:30:00,87.585,87.685,87.585,87.655,1590800000.0
2009-09-07 18:45:00,87.655,87.675,87.615,87.625,1994400000.0
2009-09-07 19:00:00,87.625,87.655,87.575,87.595,1335100000.0
2009-09-07 19:15:00,87.6,87.615,87.546,87.595,715100000.0
2009-09-07 19:30:00,87.595,87.625,87.56,87.625,829600002.0
2009-09-07 19:45:00,87.62,87.655,87.605,87.65,2282100000.0
2009-09-07 20:00:00,87.64,87.65,87.591,87.615,1052200006.0
2009-09-07 20:15:00,87.605,87.634,87.597,87.61,619600000.0
2009-09-07 20:30:00,87.615,87.71,87.571,87.675,716700000.0
2009-09-07 20:45:00,87.675,87.775,87.675,87.71,1095500000.0
2009-09-07 21:00:00,87.71,87.745,87.695,87.725,673600000.0
2009-09-07 21:15:00,87.725,87.745,87.69,87.715,677100000.0
2009-09-07 21:30:00,87.715,87.805,87.69,87.75,449500002.0
2009-09-07 21:45:00,87.75,87.76,87.71,87.75,419600000.0
2009-09-07 22:00:00,87.75,87.775,87.71,87.76,481900000.0
2009-09-07 22:15:00,87.77,87.775,87.73,87.75,315400000.0
2009-09-07 22:30:00,87.75,87.78,87.736,87.775,328600000.0
2009-09-07 22:45:00,87.785,87.8,87.755,87.8,412500000.0
2009-09-07 23:00:00,87.785,87.875,87.77,87.773,331600000.0
2009-09-07 23:15:00,87.78,87.815,87.705,87.75,427800000.0
2009-09-07 23:30:00,87.765,87.79,87.715,87.76,712500000.0
2009-09-07 23:45:00,87.755,87.79,87.737,87.775,457000000.0
2009-09-08 00:00:00,87.775,87.79,87.76,87.78,211000000.0
2009-09-08 00:15:00,87.78,87.81,87.745,87.77,582400000.0
2009-09-08 00:30:00,87.78,87.82,87.76,87.77,294100000.0
2009-09-08 00:45:00,87.76,87.77,87.71,87.755,462900000.0
2009-09-08 01:00:00,87.72,87.785,87.71,87.745,1208800000.0
2009-09-08 01:15:00,87.725,87.775,87.705,87.765,1079700003.0
2009-09-08 01:30:00,87.765,87.78,87.695,87.72,1518600004.0
2009-09-08 01:45:00,87.72,87.73,87.62,87.66,1561600000.0
2009-09-08 02:00:00,87.66,87.69,87.6,87.685,2026400000.0
2009-09-08 02:15:00,87.685,87.715,87.64,87.705,1502200000.0
2009-09-08 02:30:00,87.7,87.705,87.615,87.665,1013800000.0
2009-09-08 02:45:00,87.66,87.72,87.605,87.675,1787100000.0
2009-09-08 03:00:00,87.675,87.72,87.65,87.7,1536000000.0
2009-09-08 03:15:00,87.7,87.715,87.63,87.64,1460600000.0
2009-09-08 03:30:00,87.64,87.65,87.46,87.48,3100200000.0
2009-09-08 03:45:00,87.48,87.54,87.465,87.5,3305000008.0
2009-09-08 04:00:00,87.495,87.57,87.475,87.53,2826600003.0
2009-09-08 04:15:00,87.525,87.605,87.525,87.555,4917599994.0
2009-09-08 04:30:00,87.555,87.57,87.515,87.53,3362900000.0
2009-09-08 04:45:00,87.53,87.575,87.515,87.56,1662200001.0
2009-09-08 05:00:00,87.555,87.57,87.52,87.52,1179200002.0
2009-09-08 05:15:00,87.52,87.55,87.515,87.545,1043699998.0
2009-09-08 05:30:00,87.54,87.615,87.535,87.61,2411200002.0
2009-09-08 05:45:00,87.615,87.63,87.595,87.6,1629700003.0
2009-09-08 06:00:00,87.6,87.63,87.585,87.59,2180099998.0
2009-09-08 06:15:00,87.59,87.6,87.55,87.58,1859400000.0
2009-09-08 06:30:00,87.575,87.585,87.495,87.505,2590100000.0
2009-09-08 06:45:00,87.505,87.525,87.465,87.52,1969799999.0
2009-09-08 07:00:00,87.52,87.545,87.455,87.515,3897700007.0
2009-09-08 07:15:00,87.515,87.595,87.5,87.595,3925600001.0
2009-09-08 07:30:00,87.595,87.635,87.575,87.61,3904200022.0
2009-09-08 07:45:00,87.61,87.655,87.605,87.655,5662300016.0
2009-09-08 08:00:00,87.655,87.655,87.49,87.505,5344800000.0
2009-09-08 08:15:00,87.51,87.635,87.41,87.6,7012000004.0
2009-09-08 08:30:00,87.605,87.795,87.555,87.725,5246300005.0
2009-09-08 08:45:00,87.725,87.77,87.625,87.66,4203799999.0
2009-09-08 09:00:00,87.66,87.685,87.48,87.5,4964999998.0
2009-09-08 09:15:00,87.51,87.595,87.485,87.56,3521900001.0
2009-09-08 09:30:00,87.56,87.68,87.555,87.655,2832199999.0
2009-09-08 09:45:00,87.66,87.75,87.585,87.65,3684100001.0
2009-09-08 10:00:00,87.655,87.9,87.64,87.755,6315399998.0
2009-09-08 10:15:00,87.755,87.775,87.605,87.695,5184599998.0
2009-09-08 10:30:00,87.695,87.75,87.67,87.685,5009300000.0
2009-09-08 10:45:00,87.685,87.785,87.665,87.715,3431900000.0
2009-09-08 11:00:00,87.715,87.8,87.685,87.7,3907799998.0
2009-09-08 11:15:00,87.71,87.855,87.705,87.795,4321099994.0
2009-09-08 11:30:00,87.795,87.89,87.795,87.865,4689499996.0
2009-09-08 11:45:00,87.88,88.02,87.83,87.88,5866500000.0
2009-09-08 12:00:00,87.88,87.975,87.785,87.935,6290899999.0
2009-09-08 12:15:00,87.935,87.96,87.875,87.91,6556800001.0
2009-09-08 12:30:00,87.91,88.03,87.895,87.99,4199000000.0
2009-09-08 12:45:00,87.99,88.125,87.985,88.08,3127299998.0
2009-09-08 13:00:00,88.08,88.09,88.005,88.01,3507499998.0
2009-09-08 13:15:00,88.01,88.14,87.985,88.125,2788100000.0
2009-09-08 13:30:00,88.125,88.155,88.07,88.135,3730100002.0
2009-09-08 13:45:00,88.145,88.18,88.08,88.085,4197300000.0
2009-09-08 14:00:00,88.085,88.115,88.035,88.1,2669000000.0
2009-09-08 14:15:00,88.095,88.145,88.075,88.095,3722700000.0
2009-09-08 14:30:00,88.095,88.125,88.035,88.105,2884100000.0
2009-09-08 14:45:00,88.115,88.17,88.025,88.1,3692500000.0
2009-09-08 15:00:00,88.095,88.17,88.03,88.05,4109599999.0
2009-09-08 15:15:00,88.05,88.115,88.01,88.105,5273799999.0
2009-09-08 15:30:00,88.105,88.175,87.98,87.985,6370199999.0
2009-09-08 15:45:00,87.98,88.11,87.91,88.055,4912300000.0
2009-09-08 16:00:00,88.045,88.105,88.005,88.06,5386000001.0
2009-09-08 16:15:00,88.06,88.15,88.015,88.125,5387800000.0
2009-09-08 16:30:00,88.125,88.27,88.11,88.21,6444900004.0
2009-09-08 16:45:00,88.21,88.26,88.165,88.235,5544399994.0
2009-09-08 17:00:00,88.23,88.33,88.19,88.19,5855599999.0
2009-09-08 17:15:00,88.19,88.285,88.185,88.285,2792100000.0
2009-09-08 17:30:00,88.275,88.28,88.065,88.075,3575700001.0
2009-09-08 17:45:00,88.08,88.14,88.04,88.12,2656900001.0
2009-09-08 18:00:00,88.12,88.14,88.05,88.13,2668599999.0
2009-09-08 18:15:00,88.13,88.235,88.125,88.155,3130800000.0
2009-09-08 18:30:00,88.155,88.25,88.15,88.225,4052900000.0
2009-09-08 18:45:00,88.22,88.255,88.195,88.23,2605400000.0
2009-09-08 19:00:00,88.23,88.235,88.11,88.115,2413700000.0
2009-09-08 19:15:00,88.12,88.21,88.11,88.185,2800300000.0
2009-09-08 19:30:00,88.19,88.21,88.115,88.165,2991600000.0
2009-09-08 19:45:00,88.165,88.18,88.05,88.175,4050200000.0
2009-09-08 20:00:00,88.17,88.2,88.085,88.19,4006800003.0
2009-09-08 20:15:00,88.195,88.23,88.13,88.215,3185300000.0
2009-09-08 20:30:00,88.215,88.24,88.15,88.21,4739400001.0
2009-09-08 20:45:00,88.21,88.255,88.135,88.155,4486300011.0
2009-09-08 21:00:00,88.155,88.19,88.105,88.115,2608000000.0
2009-09-08 21:15:00,88.11,88.18,88.1,88.15,4020400000.0
2009-09-08 21:30:00,88.155,88.235,88.155,88.195,1831800000.0
2009-09-08 21:45:00,88.195,88.225,88.13,88.135,2991800000.0
2009-09-08 22:00:00,88.145,88.18,88.12,88.175,1280800000.0
2009-09-08 22:15:00,88.175,88.23,88.15,88.19,1513800000.0
2009-09-08 22:30:00,88.19,88.19,88.125,88.18,341800000.0
2009-09-08 22:45:00,88.18,88.185,88.125,88.13,1033500000.0
2009-09-08 23:00:00,88.125,88.235,88.085,88.2,999000000.0
2009-09-08 23:15:00,88.2,88.2,88.145,88.16,477300000.0
2009-09-08 23:30:00,88.16,88.175,88.12,88.145,429400000.0
2009-09-08 23:45:00,88.15,88.24,88.135,88.17,578100000.0
2009-09-09 00:00:00,88.185,88.185,88.14,88.15,283500000.0
2009-09-09 00:15:00,88.145,88.16,88.13,88.15,236000000.0
2009-09-09 00:30:00,88.15,88.22,88.15,88.21,584400000.0
2009-09-09 00:45:00,88.205,88.23,88.185,88.19,517100000.0
2009-09-09 01:00:00,88.195,88.315,88.195,88.285,1945299998.0
2009-09-09 01:15:00,88.285,88.295,88.21,88.215,3653699991.0
2009-09-09 01:30:00,88.215,88.31,88.215,88.3,1552199999.0
2009-09-09 01:45:00,88.3,88.305,88.26,88.275,1151500002.0
2009-09-09 02:00:00,88.265,88.265,88.155,88.195,2039600000.0
2009-09-09 02:15:00,88.195,88.275,88.155,88.235,2280000000.0
2009-09-09 02:30:00,88.235,88.33,88.215,88.285,1418900000.0
2009-09-09 02:45:00,88.28,88.345,88.265,88.315,2081200000.0
2009-09-09 03:00:00,88.315,88.405,88.305,88.4,3170900000.0
2009-09-09 03:15:00,88.4,88.445,88.37,88.42,2423500000.0
2009-09-09 03:30:00,88.42,88.42,88.28,88.335,2472900000.0
2009-09-09 03:45:00,88.335,88.4,88.325,88.38,2838799999.0
2009-09-09 04:00:00,88.38,88.385,88.245,88.25,3087599999.0
2009-09-09 04:15:00,88.245,88.315,88.23,88.29,3118200000.0
2009-09-09 04:30:00,88.29,88.31,88.225,88.24,2684900002.0
2009-09-09 04:45:00,88.24,88.305,88.225,88.27,1994900000.0
2009-09-09 05:00:00,88.265,88.295,88.255,88.275,2622700001.0
2009-09-09 05:15:00,88.27,88.275,88.21,88.22,1354900000.0
2009-09-09 05:30:00,88.22,88.225,88.155,88.205,2679800001.0
2009-09-09 05:45:00,88.21,88.235,88.16,88.165,3682000002.0
2009-09-09 06:00:00,88.165,88.195,88.15,88.17,2093200000.0
2009-09-09 06:15:00,88.17,88.205,88.17,88.19,1835600000.0
2009-09-09 06:30:00,88.19,88.235,88.17,88.23,2461200001.0
2009-09-09 06:45:00,88.23,88.24,88.17,88.18,3066600000.0
2009-09-09 07:00:00,88.18,88.245,88.165,88.24,3238100000.0
2009-09-09 07:15:00,88.245,88.245,88.175,88.195,2665600001.0
2009-09-09 07:30:00,88.195,88.265,88.18,88.205,4862899999.0
2009-09-09 07:45:00,88.205,88.295,88.205,88.265,4448600003.0
2009-09-09 08:00:00,88.265,88.405,88.255,88.35,5690900002.0
2009-09-09 08:15:00,88.35,88.425,88.315,88.415,6087900001.0
2009-09-09 08:30:00,88.415,88.45,88.35,88.365,4034199999.0
2009-09-09 08:45:00,88.365,88.385,88.255,88.315,4545400001.0
2009-09-09 09:00:00,88.32,88.39,88.27,88.32,3361400000.0
2009-09-09 09:15:00,88.325,88.355,88.225,88.28,3514300000.0
2009-09-09 09:30:00,88.28,88.355,88.215,88.295,3348499999.0
2009-09-09 09:45:00,88.29,88.325,88.245,88.315,2981600000.0
2009-09-09 10:00:00,88.31,88.32,88.225,88.26,2542600000.0
2009-09-09 10:15:00,88.265,88.34,88.245,88.34,3080200003.0
2009-09-09 10:30:00,88.34,88.355,88.27,88.3,2645500002.0
2009-09-09 10:45:00,88.3,88.385,88.27,88.37,2619400000.0
2009-09-09 11:00:00,88.365,88.445,88.33,88.385,3591600001.0
2009-09-09 11:15:00,88.385,88.425,88.35,88.37,2216700000.0
2009-09-09 11:30:00,88.37,88.435,88.36,88.385,2967700000.0
2009-09-09 11:45:00,88.385,88.42,88.3,88.38,3040900001.0
2009-09-09 12:00:00,88.38,88.395,88.335,88.375,2904299999.0
2009-09-09 12:15:00,88.375,88.42,88.365,88.38,3254499998.0
2009-09-09 12:30:00,88.37,88.38,88.31,88.365,3430399999.0
2009-09-09 12:45:00,88.37,88.38,88.305,88.35,3109100000.0
2009-09-09 13:00:00,88.35,88.39,88.32,88.39,3161799999.0
2009-09-09 13:15:00,88.39,88.4,88.33,88.36,2632700000.0
2009-09-09 13:30:00,88.36,88.45,88.355,88.41,5081499990.0
2009-09-09 13:45:00,88.415,88.5,88.335,88.36,4920000000.0
2009-09-09 14:00:00,88.365,88.46,88.345,88.38,5679699998.0
2009-09-09 14:15:00,88.38,88.485,88.38,88.465,7288799994.0
2009-09-09 14:30:00,88.465,88.555,88.455,88.47,7912099998.0
2009-09-09 14:45:00,88.47,88.575,88.46,88.5,5396099997.0
2009-09-09 15:00:00,88.495,88.585,88.49,88.505,7009099995.0
2009-09-09 15:15:00,88.505,88.53,88.445,88.475,5790199995.0
2009-09-09 15:30:00,88.48,88.505,88.345,88.415,6383399996.0
2009-09-09 15:45:00,88.41,88.5,88.305,88.34,7067799995.0
2009-09-09 16:00:00,88.34,88.37,88.05,88.185,6876599998.0
2009-09-09 16:15:00,88.185,88.265,88.13,88.17,9526799997.0
2009-09-09 16:30:00,88.17,88.285,88.14,88.235,7257299991.0
2009-09-09 16:45:00,88.235,88.29,88.18,88.19,4008199999.0
2009-09-09 17:00:00,88.185,88.305,88.185,88.24,5256099998.0
2009-09-09 17:15:00,88.24,88.365,88.225,88.275,2713400000.0
2009-09-09 17:30:00,88.27,88.37,88.27,88.305,4061399998.0
2009-09-09 17:45:00,88.3,88.34,88.245,88.28,4636099998.0
2009-09-09 18:00:00,88.285,88.355,88.27,88.305,3682200000.0
2009-09-09 18:15:00,88.305,88.345,88.29,88.29,2470300000.0
2009-09-09 18:30:00,88.295,88.315,88.23,88.255,2273400000.0
2009-09-09 18:45:00,88.255,88.365,88.255,88.34,3131200000.0
2009-09-09 19:00:00,88.34,88.375,88.255,88.33,4843400001.0
2009-09-09 19:15:00,88.33,88.395,88.3,88.33,3841199999.0
2009-09-09 19:30:00,88.33,88.345,88.29,88.325,3479200000.0
2009-09-09 19:45:00,88.325,88.4,88.305,88.375,5711900000.0
2009-09-09 20:00:00,88.375,88.495,88.35,88.35,6624900003.0
2009-09-09 20:15:00,88.36,88.43,88.315,88.36,4574600000.0
2009-09-09 20:30:00,88.35,88.435,88.33,88.41,3082900000.0
2009-09-09 20:45:00,88.41,88.43,88.31,88.42,3829500000.0
2009-09-09 21:00:00,88.415,88.42,88.315,88.37,3254200000.0
2009-09-09 21:15:00,88.37,88.4,88.33,88.335,1352000000.0
2009-09-09 21:30:00,88.34,88.395,88.315,88.395,1705800000.0
2009-09-09 21:45:00,88.395,88.435,88.375,88.41,2909700000.0
2009-09-09 22:00:00,88.41,88.415,88.355,88.37,600000000.0
2009-09-09 22:15:00,88.37,88.475,88.37,88.45,1118800000.0
2009-09-09 22:30:00,88.45,88.45,88.39,88.43,990400000.0
2009-09-09 22:45:00,88.41,88.46,88.36,88.37,740400000.0
2009-09-09 23:00:00,88.37,88.485,88.365,88.47,360700000.0
2009-09-09 23:15:00,88.465,88.47,88.4,88.42,575600000.0
2009-09-09 23:30:00,88.42,88.455,88.405,88.43,293500000.0
2009-09-09 23:45:00,88.43,88.45,88.355,88.36,820100000.0
2009-09-10 00:00:00,88.355,88.38,88.315,88.365,659300000.0
2009-09-10 00:15:00,88.36,88.365,88.29,88.335,303000000.0
2009-09-10 00:30:00,88.34,88.435,88.34,88.385,927400000.0
2009-09-10 00:45:00,88.385,88.43,88.355,88.41,828500000.0
2009-09-10 01:00:00,88.405,88.445,88.385,88.39,532200000.0
2009-09-10 01:15:00,88.385,88.48,88.385,88.46,496200000.0
2009-09-10 01:30:00,88.455,88.49,88.43,88.445,695400000.0
2009-09-10 01:45:00,88.445,88.46,88.41,88.455,1210800000.0
2009-09-10 02:00:00,88.445,88.475,88.415,88.43,1959600000.0
2009-09-10 02:15:00,88.43,88.485,88.42,88.475,1561600000.0
2009-09-10 02:30:00,88.475,88.535,88.47,88.495,1245400000.0
2009-09-10 02:45:00,88.495,88.54,88.49,88.515,2018600000.0
2009-09-10 03:00:00,88.52,88.59,88.515,88.515,1838400000.0
2009-09-10 03:15:00,88.515,88.555,88.455,88.48,1804700000.0
2009-09-10 03:30:00,88.485,88.52,88.43,88.51,2118100000.0
2009-09-10 03:45:00,88.51,88.53,88.445,88.46,1517700000.0
2009-09-10 04:00:00,88.46,88.49,88.43,88.465,1211400000.0
2009-09-10 04:15:00,88.465,88.49,88.45,88.455,876300000.0
2009-09-10 04:30:00,88.45,88.475,88.405,88.425,1930500000.0
2009-09-10 04:45:00,88.42,88.455,88.4,88.43,932100000.0
2009-09-10 05:00:00,88.43,88.475,88.395,88.455,865300000.0
2009-09-10 05:15:00,88.455,88.48,88.415,88.465,1143300000.0
2009-09-10 05:30:00,88.465,88.51,88.46,88.485,785200000.0
2009-09-10 05:45:00,88.485,88.525,88.425,88.46,1940200000.0
2009-09-10 06:00:00,88.46,88.49,88.435,88.48,1599700000.0
2009-09-10 06:15:00,88.485,88.505,88.455,88.48,743400000.0
2009-09-10 06:30:00,88.48,88.5,88.445,88.45,979000000.0
2009-09-10 06:45:00,88.445,88.45,88.37,88.405,1469900000.0
2009-09-10 07:00:00,88.405,88.485,88.405,88.485,1395600000.0
2009-09-10 07:15:00,88.475,88.555,88.475,88.535,1315200000.0
2009-09-10 07:30:00,88.535,88.595,88.52,88.545,1522900000.0
2009-09-10 07:45:00,88.545,88.645,88.505,88.645,2221500000.0
2009-09-10 08:00:00,88.645,88.675,88.58,88.66,2894200000.0
2009-09-10 08:15:00,88.655,88.67,88.585,88.605,1874800000.0
2009-09-10 08:30:00,88.605,88.665,88.58,88.585,2535000000.0
2009-09-10 08:45:00,88.59,88.595,88.475,88.53,1731400000.0
2009-09-10 09:00:00,88.53,88.54,88.455,88.5,1837100001.0
2009-09-10 09:15:00,88.5,88.595,88.49,88.585,2298000000.0
2009-09-10 09:30:00,88.585,88.605,88.525,88.59,2766200000.0
2009-09-10 09:45:00,88.585,88.625,88.565,88.6,2438200000.0
2009-09-10 10:00:00,88.595,88.64,88.51,88.56,2403900000.0
2009-09-10 10:15:00,88.555,88.56,88.425,88.425,2593499999.0
2009-09-10 10:30:00,88.425,88.525,88.41,88.505,3787399997.0
2009-09-10 10:45:00,88.505,88.55,88.47,88.53,3692400000.0
2009-09-10 11:00:00,88.525,88.61,88.51,88.54,4774900000.0
2009-09-10 11:15:00,88.545,88.575,88.45,88.46,4041899997.0
2009-09-10 11:30:00,88.46,88.54,88.445,88.515,3741400000.0
2009-09-10 11:45:00,88.515,88.525,88.41,88.425,3457800000.0
2009-09-10 12:00:00,88.425,88.48,88.39,88.465,3470600000.0
2009-09-10 12:15:00,88.465,88.55,88.425,88.505,3148000001.0
2009-09-10 12:30:00,88.5,88.51,88.37,88.405,3257600000.0
2009-09-10 12:45:00,88.405,88.465,88.37,88.415,2290200000.0
2009-09-10 13:00:00,88.415,88.455,88.28,88.3,3590600000.0
2009-09-10 13:15:00,88.3,88.475,88.27,88.445,2340400000.0
2009-09-10 13:30:00,88.445,88.53,88.395,88.505,4068500005.0
2009-09-10 13:45:00,88.505,88.515,88.36,88.44,4849699997.0
2009-09-10 14:00:00,88.445,88.445,88.355,88.37,3446100001.0
2009-09-10 14:15:00,88.36,88.41,88.27,88.305,3502499999.0
2009-09-10 14:30:00,88.31,88.51,88.3,88.365,6726599999.0
2009-09-10 14:45:00,88.36,88.485,88.315,88.35,5746899999.0
2009-09-10 15:00:00,88.35,88.41,88.06,88.165,5393699998.0
2009-09-10 15:15:00,88.165,88.24,87.91,88.07,6300900000.0
2009-09-10 15:30:00,88.075,88.125,87.93,87.97,7988100000.0
2009-09-10 15:45:00,87.965,88.08,87.905,88.06,7207400001.0
2009-09-10 16:00:00,88.06,88.125,88.02,88.055,5144300000.0
2009-09-10 16:15:00,88.05,88.075,87.9,87.965,5266300000.0
2009-09-10 16:30:00,87.965,88.225,87.965,88.205,4517100000.0
2009-09-10 16:45:00,88.205,88.235,88.155,88.19,5718300000.0
2009-09-10 17:00:00,88.195,88.325,88.17,88.25,4831500000.0
2009-09-10 17:15:00,88.25,88.3,88.185,88.26,4064700000.0
2009-09-10 17:30:00,88.26,88.365,88.23,88.34,4837099999.0
2009-09-10 17:45:00,88.34,88.41,88.325,88.345,3758700000.0
2009-09-10 18:00:00,88.345,88.385,88.33,88.365,1967900000.0
2009-09-10 18:15:00,88.365,88.4,88.325,88.365,2232600000.0
2009-09-10 18:30:00,88.365,88.435,88.365,88.425,1687500000.0
2009-09-10 18:45:00,88.425,88.56,88.405,88.47,3920399999.0
2009-09-10 19:00:00,88.47,88.53,88.36,88.425,6028200000.0
2009-09-10 19:15:00,88.42,88.44,88.31,88.325,3444400000.0
2009-09-10 19:30:00,88.32,88.365,88.27,88.305,3451200000.0
2009-09-10 19:45:00,88.3,88.445,88.28,88.44,2276200000.0
2009-09-10 20:00:00,88.455,88.475,88.35,88.355,4324600000.0
2009-09-10 20:15:00,88.355,88.415,88.295,88.37,2892100000.0
2009-09-10 20:30:00,88.37,88.42,88.36,88.38,2637500000.0
2009-09-10 20:45:00,88.38,88.39,88.285,88.295,2383100000.0
2009-09-10 21:00:00,88.295,88.35,88.26,88.335,2272700000.0
2009-09-10 21:15:00,88.335,88.35,88.235,88.285,1553200000.0
2009-09-10 21:30:00,88.275,88.325,88.24,88.315,1567700000.0
2009-09-10 21:45:00,88.325,88.34,88.28,88.295,2059300000.0
2009-09-10 22:00:00,88.295,88.355,88.28,88.325,928300000.0
2009-09-10 22:15:00,88.315,88.365,88.315,88.33,824700000.0
2009-09-10 22:30:00,88.32,88.36,88.31,88.33,959500000.0
2009-09-10 22:45:00,88.335,88.375,88.305,88.31,787900000.0
2009-09-10 23:00:00,88.31,88.385,88.28,88.3,293600000.0
2009-09-10 23:15:00,88.3,88.32,88.29,88.315,460400000.0
2009-09-10 23:30:00,88.315,88.345,88.3,88.32,592900000.0
2009-09-10 23:45:00,88.32,88.36,88.305,88.315,816600000.0
2009-09-11 00:00:00,88.31,88.365,88.29,88.355,221400000.0
2009-09-11 00:15:00,88.355,88.365,88.3,88.32,235900000.0
2009-09-11 00:30:00,88.315,88.335,88.305,88.31,349900000.0
2009-09-11 00:45:00,88.31,88.37,88.31,88.335,706100000.0
2009-09-11 01:00:00,88.33,88.335,88.285,88.32,778200001.0
2009-09-11 01:15:00,88.3,88.305,88.26,88.275,502500000.0
2009-09-11 01:30:00,88.275,88.285,88.205,88.25,993200000.0
2009-09-11 01:45:00,88.25,88.32,88.235,88.305,649300000.0
2009-09-11 02:00:00,88.305,88.305,88.215,88.215,1170400000.0
2009-09-11 02:15:00,88.21,88.225,88.12,88.155,1571200000.0
2009-09-11 02:30:00,88.155,88.22,88.12,88.215,1865400000.0
2009-09-11 02:45:00,88.21,88.26,88.17,88.185,2278400000.0
2009-09-11 03:00:00,88.18,88.215,88.17,88.19,1485000000.0
2009-09-11 03:15:00,88.19,88.23,88.11,88.12,1704700000.0
2009-09-11 03:30:00,88.115,88.16,88.07,88.13,1797200000.0
2009-09-11 03:45:00,88.125,88.13,88.035,88.045,2178100000.0
2009-09-11 04:00:00,88.05,88.115,88.005,88.105,3783300002.0
2009-09-11 04:15:00,88.105,88.145,88.03,88.035,4653399997.0
2009-09-11 04:30:00,88.04,88.14,88.035,88.105,3067499999.0
2009-09-11 04:45:00,88.105,88.155,88.08,88.11,3930800006.0
2009-09-11 05:00:00,88.11,88.165,88.11,88.16,1404400000.0
2009-09-11 05:15:00,88.16,88.17,88.09,88.13,2989500002.0
2009-09-11 05:30:00,88.135,88.15,88.095,88.105,2208099999.0
2009-09-11 05:45:00,88.105,88.12,88.045,88.075,2548300000.0
2009-09-11 06:00:00,88.075,88.1,88.03,88.05,2079100000.0
2009-09-11 06:15:00,88.05,88.05,87.965,87.995,2032300000.0
2009-09-11 06:30:00,87.995,88.08,87.945,88.07,4126900000.0
2009-09-11 06:45:00,88.07,88.11,88.055,88.095,3775399993.0
2009-09-11 07:00:00,88.095,88.125,88.035,88.08,4706100000.0
2009-09-11 07:15:00,88.08,88.08,87.96,87.975,4790100002.0
2009-09-11 07:30:00,87.975,88.035,87.96,88.02,2156600001.0
2009-09-11 07:45:00,88.02,88.075,87.945,88.035,4026599999.0
2009-09-11 08:00:00,88.035,88.045,87.9,87.965,5290100000.0
2009-09-11 08:15:00,87.965,88.03,87.92,88.025,5301899999.0
2009-09-11 08:30:00,88.03,88.035,87.865,87.885,3632799998.0
2009-09-11 08:45:00,87.88,87.965,87.865,87.92,3994300005.0
2009-09-11 09:00:00,87.92,87.945,87.635,87.755,6972499998.0
2009-09-11 09:15:00,87.755,87.805,87.645,87.675,6263699999.0
2009-09-11 09:30:00,87.675,87.705,87.455,87.585,5197200005.0
2009-09-11 09:45:00,87.595,87.7,87.56,87.695,5053200009.0
2009-09-11 10:00:00,87.695,87.73,87.62,87.71,3868199997.0
2009-09-11 10:15:00,87.71,87.715,87.565,87.625,3054499999.0
2009-09-11 10:30:00,87.625,87.735,87.6,87.68,3361400000.0
2009-09-11 10:45:00,87.68,87.71,87.455,87.54,5215000002.0
2009-09-11 11:00:00,87.54,87.605,87.5,87.595,4707499999.0
2009-09-11 11:15:00,87.585,87.615,87.475,87.53,5286499998.0
2009-09-11 11:30:00,87.53,87.555,87.49,87.525,2998499996.0
2009-09-11 11:45:00,87.525,87.63,87.525,87.59,2553500000.0
2009-09-11 12:00:00,87.59,87.635,87.57,87.605,4558799997.0
2009-09-11 12:15:00,87.605,87.66,87.57,87.66,3147999997.0
2009-09-11 12:30:00,87.655,87.675,87.565,87.675,2838100000.0
2009-09-11 12:45:00,87.675,87.725,87.645,87.715,4411599999.0
2009-09-11 13:00:00,87.71,87.715,87.635,87.705,3478200001.0
2009-09-11 13:15:00,87.71,87.725,87.6,87.605,2970099999.0
2009-09-11 13:30:00,87.605,87.655,87.57,87.645,1934900000.0
2009-09-11 13:45:00,87.65,87.685,87.62,87.675,2264800000.0
2009-09-11 14:00:00,87.67,87.68,87.585,87.6,3662099998.0
2009-09-11 14:15:00,87.6,87.66,87.565,87.655,2561599999.0
2009-09-11 14:30:00,87.655,87.685,87.59,87.605,2846100000.0
2009-09-11 14:45:00,87.605,87.64,87.53,87.58,2766599999.0
2009-09-11 15:00:00,87.58,87.68,87.56,87.61,2850100001.0
2009-09-11 15:15:00,87.605,87.72,87.585,87.645,4201300000.0
2009-09-11 15:30:00,87.645,87.66,87.545,87.545,5352799998.0
2009-09-11 15:45:00,87.545,87.7,87.5,87.635,4910199999.0
2009-09-11 16:00:00,87.63,87.63,87.18,87.275,7379899999.0
2009-09-11 16:15:00,87.28,87.375,87.275,87.33,5408899998.0
2009-09-11 16:30:00,87.325,87.45,87.325,87.38,4851800000.0
2009-09-11 16:45:00,87.385,87.475,87.345,87.455,4678500000.0
2009-09-11 17:00:00,87.455,87.485,87.305,87.355,4693599999.0
2009-09-11 17:15:00,87.35,87.355,87.1,87.165,6043499997.0
2009-09-11 17:30:00,87.17,87.2,87.035,87.1,5144499998.0
2009-09-11 17:45:00,87.1,87.105,86.94,87.04,5647699998.0
2009-09-11 18:00:00,87.04,87.18,87.015,87.15,3355900000.0
2009-09-11 18:15:00,87.15,87.185,86.99,87.02,3220900000.0
2009-09-11 18:30:00,87.04,87.12,86.995,87.12,4531300000.0
2009-09-11 18:45:00,87.115,87.185,87.08,87.17,3644299999.0
2009-09-11 19:00:00,87.15,87.16,87.05,87.06,2459100000.0
2009-09-11 19:15:00,87.06,87.165,87.055,87.115,2198000000.0
2009-09-11 19:30:00,87.115,87.165,87.1,87.11,2622800000.0
2009-09-11 19:45:00,87.11,87.135,87.09,87.135,1974700000.0
2009-09-11 20:00:00,87.13,87.235,87.125,87.17,1729900000.0
2009-09-11 20:15:00,87.175,87.25,87.165,87.25,2176400000.0
2009-09-11 20:30:00,87.25,87.305,87.245,87.265,1552600000.0
2009-09-11 20:45:00,87.275,87.355,87.275,87.335,1888900000.0
2009-09-11 21:00:00,87.335,87.35,87.295,87.345,1434400000.0
2009-09-11 21:15:00,87.355,87.415,87.345,87.41,1767800000.0
2009-09-11 21:30:00,87.405,87.455,87.385,87.44,1779000000.0
2009-09-11 21:45:00,87.44,87.445,87.365,87.37,1318600000.0
2009-09-11 22:00:00,87.375,87.415,87.345,87.36,976800000.0
2009-09-11 22:15:00,87.37,87.4,87.35,87.375,1003700000.0
2009-09-11 22:30:00,87.375,87.4,87.33,87.355,534700000.0
2009-09-11 22:45:00,87.355,87.365,87.27,87.315,365800000.0
2009-09-13 23:00:00,87.124,87.17,87.075,87.16,692400001.0
2009-09-13 23:15:00,87.184,87.25,87.155,87.225,411900000.0
2009-09-13 23:30:00,87.22,87.26,87.18,87.195,1735199993.0
2009-09-13 23:45:00,87.2,87.22,87.135,87.195,267200000.0
2009-09-14 00:00:00,87.195,87.245,86.97,86.985,771800000.0
2009-09-14 00:15:00,86.99,87.08,86.955,87.055,681400000.0
2009-09-14 00:30:00,87.06,87.095,86.94,86.965,845300000.0
2009-09-14 00:45:00,86.965,87.09,86.915,87.09,965100000.0
2009-09-14 01:00:00,87.09,87.185,87.06,87.14,2692800001.0
2009-09-14 01:15:00,87.145,87.175,87.11,87.115,2176500000.0
2009-09-14 01:30:00,87.115,87.145,87.08,87.11,2266300001.0
2009-09-14 01:45:00,87.115,87.155,87.11,87.135,1665200000.0
2009-09-14 02:00:00,87.135,87.245,87.095,87.15,2871100000.0
2009-09-14 02:15:00,87.15,87.18,87.05,87.08,2408400000.0
2009-09-14 02:30:00,87.08,87.1,87.015,87.08,2140000000.0
2009-09-14 02:45:00,87.08,87.15,87.03,87.15,2569500000.0
2009-09-14 03:00:00,87.15,87.155,87.01,87.01,2634100000.0
2009-09-14 03:15:00,87.01,87.045,86.91,86.93,2259000000.0
2009-09-14 03:30:00,86.93,86.99,86.87,86.925,2650600000.0
2009-09-14 03:45:00,86.925,86.97,86.895,86.93,2891100001.0
2009-09-14 04:00:00,86.93,86.97,86.875,86.885,3623999999.0
2009-09-14 04:15:00,86.88,86.98,86.88,86.96,2643200000.0
2009-09-14 04:30:00,86.96,86.995,86.91,86.94,2506600000.0
2009-09-14 04:45:00,86.94,87.045,86.93,87.0,3937299999.0
2009-09-14 05:00:00,87.0,87.0,86.935,86.95,2162600000.0
2009-09-14 05:15:00,86.95,87.045,86.94,87.035,1444200000.0
2009-09-14 05:30:00,87.04,87.07,86.99,87.06,2193800000.0
2009-09-14 05:45:00,87.06,87.06,86.995,87.005,1776400000.0
2009-09-14 06:00:00,87.01,87.045,86.995,87.03,2300800000.0
2009-09-14 06:15:00,87.03,87.065,87.02,87.035,2772999997.0
2009-09-14 06:30:00,87.035,87.125,87.025,87.06,2237300001.0
2009-09-14 06:45:00,87.06,87.06,86.945,86.995,3365799999.0
2009-09-14 07:00:00,86.99,87.035,86.98,86.995,1422600000.0
2009-09-14 07:15:00,87.0,87.0,86.96,86.98,1771500000.0
2009-09-14 07:30:00,86.98,87.035,86.94,86.96,2659900000.0
2009-09-14 07:45:00,86.955,86.98,86.88,86.975,3129700000.0
2009-09-14 08:00:00,86.97,87.04,86.965,87.015,2648400000.0
2009-09-14 08:15:00,87.01,87.065,86.955,86.995,1995799998.0
2009-09-14 08:30:00,86.99,87.04,86.935,87.035,2194100000.0
2009-09-14 08:45:00,87.035,87.18,87.02,87.145,2839200000.0
2009-09-14 09:00:00,87.145,87.185,87.08,87.095,4412800001.0
2009-09-14 09:15:00,87.095,87.21,87.075,87.16,2457199999.0
2009-09-14 09:30:00,87.16,87.265,87.115,87.15,2780999999.0
2009-09-14 09:45:00,87.15,87.23,87.12,87.23,2948100000.0
2009-09-14 10:00:00,87.23,87.27,87.135,87.155,4003999997.0
2009-09-14 10:15:00,87.155,87.245,87.13,87.19,4603999999.0
2009-09-14 10:30:00,87.19,87.225,87.155,87.19,5548199995.0
2009-09-14 10:45:00,87.185,87.255,87.165,87.195,4597700001.0
2009-09-14 11:00:00,87.2,87.25,87.12,87.22,5514600002.0
2009-09-14 11:15:00,87.22,87.27,87.18,87.185,2566599999.0
2009-09-14 11:30:00,87.185,87.25,87.16,87.23,3961400001.0
2009-09-14 11:45:00,87.23,87.275,87.18,87.21,3697199999.0
2009-09-14 12:00:00,87.21,87.29,87.18,87.28,3727199999.0
2009-09-14 12:15:00,87.275,87.305,87.235,87.29,2161500002.0
2009-09-14 12:30:00,87.29,87.33,87.245,87.26,1413299999.0
2009-09-14 12:45:00,87.26,87.265,87.15,87.15,2045200000.0
2009-09-14 13:00:00,87.145,87.29,87.145,87.285,3587499999.0
2009-09-14 13:15:00,87.285,87.34,87.255,87.305,3090499992.0
2009-09-14 13:30:00,87.305,87.385,87.29,87.325,2300300001.0
2009-09-14 13:45:00,87.325,87.49,87.32,87.475,3246600001.0
2009-09-14 14:00:00,87.475,87.52,87.345,87.41,4988699995.0
2009-09-14 14:15:00,87.405,87.42,87.355,87.37,4186400003.0
2009-09-14 14:30:00,87.37,87.465,87.325,87.43,4259600000.0
2009-09-14 14:45:00,87.445,87.615,87.415,87.595,5906399998.0
2009-09-14 15:00:00,87.6,87.68,87.51,87.565,4792999999.0
2009-09-14 15:15:00,87.555,87.665,87.515,87.625,4941299999.0
2009-09-14 15:30:00,87.625,87.765,87.595,87.705,5543099997.0
2009-09-14 15:45:00,87.71,87.755,87.645,87.705,3942999998.0
2009-09-14 16:00:00,87.705,87.76,87.575,87.585,7847799999.0
2009-09-14 16:15:00,87.585,87.68,87.585,87.645,5780299997.0
2009-09-14 16:30:00,87.645,87.69,87.605,87.665,6284199997.0
2009-09-14 16:45:00,87.66,87.805,87.615,87.655,7373999999.0
2009-09-14 17:00:00,87.655,87.735,87.585,87.725,5108999997.0
2009-09-14 17:15:00,87.725,87.83,87.71,87.715,3799199999.0
2009-09-14 17:30:00,87.71,87.805,87.71,87.76,4306999999.0
2009-09-14 17:45:00,87.76,87.81,87.675,87.69,3245700000.0
2009-09-14 18:00:00,87.69,87.725,87.63,87.665,1966800000.0
2009-09-14 18:15:00,87.665,87.825,87.66,87.81,3654600000.0
2009-09-14 18:30:00,87.82,87.825,87.725,87.785,2742100000.0
2009-09-14 18:45:00,87.785,87.82,87.71,87.8,2234400000.0
2009-09-14 19:00:00,87.79,87.805,87.75,87.78,2609400000.0
2009-09-14 19:15:00,87.785,87.81,87.765,87.785,3261300000.0
2009-09-14 19:30:00,87.785,87.835,87.755,87.785,3857900000.0
2009-09-14 19:45:00,87.785,87.87,87.77,87.81,3560500000.0
2009-09-14 20:00:00,87.81,87.86,87.795,87.825,4265500000.0
2009-09-14 20:15:00,87.835,87.93,87.805,87.89,3956700000.0
2009-09-14 20:30:00,87.895,87.92,87.875,87.885,3265200000.0
2009-09-14 20:45:00,87.885,87.895,87.785,87.85,3731300000.0
2009-09-14 21:00:00,87.85,87.855,87.76,87.79,3165600000.0
2009-09-14 21:15:00,87.79,87.845,87.755,87.79,2815000000.0
2009-09-14 21:30:00,87.79,87.91,87.785,87.89,2742500000.0
2009-09-14 21:45:00,87.89,87.91,87.815,87.865,2547800000.0
2009-09-14 22:00:00,87.865,87.965,87.85,87.895,1399600000.0
2009-09-14 22:15:00,87.895,87.935,87.875,87.91,972300000.0
2009-09-14 22:30:00,87.91,87.925,87.875,87.9,728900000.0
2009-09-14 22:45:00,87.905,87.925,87.865,87.885,1010300000.0
2009-09-14 23:00:00,87.87,87.972,87.82,87.885,455300000.0
2009-09-14 23:15:00,87.885,87.9,87.84,87.865,363800000.0
2009-09-14 23:30:00,87.865,87.92,87.845,87.91,717500000.0
2009-09-14 23:45:00,87.91,87.93,87.88,87.885,538900000.0
2009-09-15 00:00:00,87.88,87.91,87.865,87.89,553000000.0
2009-09-15 00:15:00,87.895,87.905,87.85,87.87,466300000.0
2009-09-15 00:30:00,87.875,87.885,87.83,87.855,357900000.0
2009-09-15 00:45:00,87.828,87.875,87.818,87.855,365700000.0
2009-09-15 01:00:00,87.85,87.925,87.805,87.83,1939199998.0
2009-09-15 01:15:00,87.835,87.865,87.785,87.855,1854699999.0
2009-09-15 01:30:00,87.86,87.945,87.845,87.93,2282300001.0
2009-09-15 01:45:00,87.925,88.025,87.91,87.98,2629500003.0
2009-09-15 02:00:00,87.98,88.09,87.91,88.045,2172200000.0
2009-09-15 02:15:00,88.045,88.115,88.03,88.045,1773600000.0
2009-09-15 02:30:00,88.045,88.115,88.0,88.03,2040500000.0
2009-09-15 02:45:00,88.03,88.105,87.99,87.995,1571500000.0
2009-09-15 03:00:00,87.995,88.04,87.925,87.95,1880400000.0
2009-09-15 03:15:00,87.945,87.965,87.9,87.92,1867100000.0
2009-09-15 03:30:00,87.92,87.96,87.855,87.925,2480100000.0
2009-09-15 03:45:00,87.925,88.0,87.915,87.97,4120100000.0
2009-09-15 04:00:00,87.97,88.005,87.95,87.975,4272400000.0
2009-09-15 04:15:00,87.97,88.08,87.96,88.015,2992400000.0
2009-09-15 04:30:00,88.015,88.115,87.995,88.035,5590700000.0
2009-09-15 04:45:00,88.035,88.045,87.97,88.005,4250000001.0
2009-09-15 05:00:00,88.005,88.04,87.975,87.995,4184500000.0
2009-09-15 05:15:00,87.995,88.05,87.995,88.04,3002900000.0
2009-09-15 05:30:00,88.04,88.04,87.965,87.985,2765200000.0
2009-09-15 05:45:00,87.99,88.015,87.975,87.985,3838500000.0
2009-09-15 06:00:00,87.99,88.065,87.985,88.01,6195599999.0
2009-09-15 06:15:00,88.01,88.055,88.005,88.025,3667700000.0
2009-09-15 06:30:00,88.025,88.025,87.97,88.02,4431100000.0
2009-09-15 06:45:00,88.015,88.04,87.985,88.0,2585600000.0
2009-09-15 07:00:00,88.0,88.01,87.91,87.92,4708099999.0
2009-09-15 07:15:00,87.92,87.97,87.915,87.955,1979500001.0
2009-09-15 07:30:00,87.955,88.065,87.94,88.045,5392199993.0
2009-09-15 07:45:00,88.045,88.065,88.005,88.045,5559200002.0
2009-09-15 08:00:00,88.045,88.115,88.005,88.05,2437500000.0
2009-09-15 08:15:00,88.05,88.07,87.965,88.015,4535200001.0
2009-09-15 08:30:00,88.015,88.045,87.97,88.025,3803300000.0
2009-09-15 08:45:00,88.035,88.055,87.955,88.0,3531600000.0
2009-09-15 09:00:00,88.0,88.015,87.93,87.945,3396400000.0
2009-09-15 09:15:00,87.95,87.95,87.83,87.905,4537899997.0
2009-09-15 09:30:00,87.905,87.965,87.825,87.83,4559000001.0
2009-09-15 09:45:00,87.83,87.845,87.77,87.8,3218399994.0
2009-09-15 10:00:00,87.8,87.815,87.7,87.75,3910899998.0
2009-09-15 10:15:00,87.75,87.795,87.72,87.785,2464700000.0
2009-09-15 10:30:00,87.785,87.82,87.7,87.785,2563000000.0
2009-09-15 10:45:00,87.785,87.795,87.725,87.755,2607900000.0
2009-09-15 11:00:00,87.755,87.76,87.59,87.685,2728100000.0
2009-09-15 11:15:00,87.685,87.705,87.6,87.68,1504799999.0
2009-09-15 11:30:00,87.685,87.7,87.63,87.65,1660600000.0
2009-09-15 11:45:00,87.65,87.71,87.595,87.695,2461100000.0
2009-09-15 12:00:00,87.7,87.755,87.67,87.745,2132700000.0
2009-09-15 12:15:00,87.745,87.91,87.745,87.885,4531700002.0
2009-09-15 12:30:00,87.885,87.96,87.865,87.895,3119600000.0
2009-09-15 12:45:00,87.905,87.92,87.815,87.845,2992600000.0
2009-09-15 13:00:00,87.845,87.87,87.79,87.805,2549800000.0
2009-09-15 13:15:00,87.805,87.835,87.775,87.78,2600700000.0
2009-09-15 13:30:00,87.775,87.89,87.75,87.89,2754600000.0
2009-09-15 13:45:00,87.885,87.905,87.83,87.895,3296000000.0
2009-09-15 14:00:00,87.89,87.91,87.805,87.895,2054700000.0
2009-09-15 14:15:00,87.885,87.93,87.855,87.87,1949000000.0
2009-09-15 14:30:00,87.865,88.25,87.85,87.895,4699700000.0
2009-09-15 14:45:00,87.895,88.02,87.85,87.86,4649200000.0
2009-09-15 15:00:00,87.865,87.95,87.835,87.885,3516100000.0
2009-09-15 15:15:00,87.885,87.98,87.85,87.915,4143200000.0
2009-09-15 15:30:00,87.915,88.035,87.86,87.95,5749100000.0
2009-09-15 15:45:00,87.945,87.985,87.865,87.89,7322800000.0
2009-09-15 16:00:00,87.89,87.915,87.675,87.675,5570200000.0
2009-09-15 16:15:00,87.68,87.755,87.625,87.75,4676500000.0
2009-09-15 16:30:00,87.75,87.83,87.7,87.815,4441100000.0
2009-09-15 16:45:00,87.82,87.87,87.785,87.82,4772100000.0
2009-09-15 17:00:00,87.82,87.855,87.73,87.79,4188399999.0
2009-09-15 17:15:00,87.79,87.795,87.71,87.72,2543600000.0
2009-09-15 17:30:00,87.72,87.795,87.7,87.79,3362800000.0
2009-09-15 17:45:00,87.795,87.86,87.645,87.66,3564400000.0
2009-09-15 18:00:00,87.665,87.73,87.655,87.685,2270900000.0
2009-09-15 18:15:00,87.685,87.735,87.63,87.73,2421800000.0
2009-09-15 18:30:00,87.73,87.765,87.705,87.74,2387500000.0
2009-09-15 18:45:00,87.735,87.815,87.67,87.73,3888300000.0
2009-09-15 19:00:00,87.73,87.785,87.675,87.76,3635500000.0
2009-09-15 19:15:00,87.76,87.875,87.74,87.765,4077200000.0
2009-09-15 19:30:00,87.765,87.975,87.73,87.92,4123000000.0
2009-09-15 19:45:00,87.92,88.025,87.875,87.99,5235100000.0
2009-09-15 20:00:00,87.99,88.01,87.895,87.965,5306200000.0
2009-09-15 20:15:00,87.965,88.025,87.925,87.98,3488700000.0
2009-09-15 20:30:00,87.985,87.985,87.915,87.945,2624200000.0
2009-09-15 20:45:00,87.945,88.035,87.935,88.0,1721000000.0
2009-09-15 21:00:00,88.0,88.02,87.96,88.0,1738600000.0
2009-09-15 21:15:00,88.0,88.03,87.97,88.025,2359900000.0
2009-09-15 21:30:00,88.025,88.13,87.985,88.065,2153900000.0
2009-09-15 21:45:00,88.07,88.115,88.04,88.055,1408800000.0
2009-09-15 22:00:00,88.06,88.1,88.035,88.04,578300000.0
2009-09-15 22:15:00,88.045,88.095,88.04,88.09,303800000.0
2009-09-15 22:30:00,88.095,88.1,88.0,88.015,581100000.0
2009-09-15 22:45:00,88.02,88.02,87.905,87.945,584000000.0
2009-09-15 23:00:00,87.935,88.0,87.935,87.99,420200000.0
2009-09-15 23:15:00,87.99,88.0,87.945,87.965,510300000.0
2009-09-15 23:30:00,87.97,88.025,87.96,87.96,540700000.0
2009-09-15 23:45:00,87.975,87.99,87.93,87.97,497900000.0
2009-09-16 00:00:00,87.97,87.97,87.91,87.955,461500000.0
2009-09-16 00:15:00,87.955,88.01,87.925,87.99,473600000.0
2009-09-16 00:30:00,87.99,88.0,87.945,87.955,384200000.0
2009-09-16 00:45:00,87.955,87.975,87.935,87.955,598800000.0
2009-09-16 01:00:00,87.945,87.955,87.85,87.885,883300000.0
2009-09-16 01:15:00,87.885,87.955,87.865,87.93,989100000.0
2009-09-16 01:30:00,87.93,87.945,87.905,87.925,409700000.0
2009-09-16 01:45:00,87.925,87.945,87.875,87.925,856200000.0
2009-09-16 02:00:00,87.925,87.945,87.835,87.84,1584200000.0
2009-09-16 02:15:00,87.84,87.91,87.84,87.895,1724300000.0
2009-09-16 02:30:00,87.89,87.9,87.865,87.895,1080000000.0
2009-09-16 02:45:00,87.895,87.94,87.895,87.935,1477200000.0
2009-09-16 03:00:00,87.935,87.975,87.91,87.925,1157400000.0
2009-09-16 03:15:00,87.925,87.985,87.915,87.965,1529000000.0
2009-09-16 03:30:00,87.955,87.98,87.91,87.92,1351400000.0
2009-09-16 03:45:00,87.92,87.97,87.9,87.945,804200000.0
2009-09-16 04:00:00,87.945,87.98,87.93,87.945,1048900000.0
2009-09-16 04:15:00,87.945,87.945,87.895,87.915,1158300000.0
2009-09-16 04:30:00,87.915,87.945,87.9,87.93,1450800000.0
2009-09-16 04:45:00,87.93,87.985,87.93,87.97,1237900000.0
2009-09-16 05:00:00,87.97,88.035,87.97,88.0,1161100000.0
2009-09-16 05:15:00,88.0,88.07,87.97,88.03,1740000000.0
2009-09-16 05:30:00,88.03,88.105,88.015,88.105,1693800000.0
2009-09-16 05:45:00,88.105,88.105,88.06,88.08,1636500000.0
2009-09-16 06:00:00,88.08,88.085,88.015,88.04,1669600000.0
2009-09-16 06:15:00,88.04,88.11,88.03,88.1,1973400000.0
2009-09-16 06:30:00,88.1,88.15,88.08,88.09,2058800000.0
2009-09-16 06:45:00,88.09,88.14,88.06,88.075,1985300000.0
2009-09-16 07:00:00,88.075,88.105,88.04,88.08,2345500000.0
2009-09-16 07:15:00,88.085,88.095,88.03,88.04,1921400000.0
2009-09-16 07:30:00,88.04,88.085,87.985,88.08,2293500000.0
2009-09-16 07:45:00,88.085,88.115,88.015,88.04,3210600000.0
2009-09-16 08:00:00,88.045,88.055,87.62,87.68,3237700000.0
2009-09-16 08:15:00,87.68,87.77,87.615,87.645,3448400000.0
2009-09-16 08:30:00,87.64,87.71,87.62,87.695,2548500000.0
2009-09-16 08:45:00,87.695,87.75,87.62,87.695,3540100000.0
2009-09-16 09:00:00,87.7,87.745,87.63,87.665,4287000000.0
2009-09-16 09:15:00,87.67,87.68,87.525,87.565,3760700000.0
2009-09-16 09:30:00,87.575,87.575,87.37,87.46,4050700000.0
2009-09-16 09:45:00,87.46,87.515,87.385,87.445,4229900000.0
2009-09-16 10:00:00,87.445,87.495,87.395,87.445,3947400001.0
2009-09-16 10:15:00,87.445,87.505,87.405,87.435,3309900000.0
2009-09-16 10:30:00,87.445,87.49,87.365,87.41,3847900000.0
2009-09-16 10:45:00,87.415,87.42,87.26,87.295,3299500000.0
2009-09-16 11:00:00,87.295,87.345,87.25,87.28,3819100000.0
2009-09-16 11:15:00,87.285,87.305,87.215,87.235,3318500000.0
2009-09-16 11:30:00,87.245,87.385,87.24,87.345,4085000000.0
2009-09-16 11:45:00,87.345,87.385,87.28,87.295,2871300000.0
2009-09-16 12:00:00,87.295,87.295,87.215,87.215,1455200000.0
2009-09-16 12:15:00,87.22,87.29,87.205,87.23,2666900000.0
2009-09-16 12:30:00,87.23,87.29,87.19,87.285,1872800000.0
2009-09-16 12:45:00,87.285,87.345,87.265,87.32,3376200000.0
2009-09-16 13:00:00,87.315,87.355,87.28,87.3,3033100001.0
2009-09-16 13:15:00,87.3,87.315,87.245,87.25,2762200000.0
2009-09-16 13:30:00,87.25,87.315,87.245,87.295,2766300000.0
2009-09-16 13:45:00,87.295,87.325,87.23,87.275,2850500001.0
2009-09-16 14:00:00,87.275,87.315,87.215,87.245,2368900000.0
2009-09-16 14:15:00,87.245,87.285,87.2,87.225,3107900000.0
2009-09-16 14:30:00,87.225,87.37,87.215,87.37,4664100000.0
2009-09-16 14:45:00,87.375,87.42,87.325,87.4,4123400001.0
2009-09-16 15:00:00,87.4,87.435,87.29,87.41,4553900000.0
2009-09-16 15:15:00,87.41,87.505,87.39,87.42,4202700000.0
2009-09-16 15:30:00,87.425,87.62,87.395,87.49,6089200000.0
2009-09-16 15:45:00,87.49,87.555,87.41,87.54,4299900000.0
2009-09-16 16:00:00,87.54,87.6,87.52,87.55,5076699999.0
2009-09-16 16:15:00,87.55,87.875,87.535,87.795,9116399995.0
2009-09-16 16:30:00,87.805,88.095,87.805,88.05,5809700003.0
2009-09-16 16:45:00,88.05,88.175,88.02,88.065,7381100005.0
2009-09-16 17:00:00,88.065,88.105,87.845,87.925,6062300000.0
2009-09-16 17:15:00,87.925,88.02,87.785,87.805,4741700000.0
2009-09-16 17:30:00,87.805,87.98,87.805,87.98,3563500002.0
2009-09-16 17:45:00,87.98,88.105,87.965,88.105,6924000003.0
2009-09-16 18:00:00,88.1,88.105,88.0,88.04,5615599999.0
2009-09-16 18:15:00,88.05,88.05,87.915,87.94,7997800001.0
2009-09-16 18:30:00,87.935,88.01,87.93,88.0,5993800005.0
2009-09-16 18:45:00,87.995,88.085,87.98,88.005,4757900001.0
2009-09-16 19:00:00,88.0,88.105,87.985,88.065,4030800002.0
2009-09-16 19:15:00,88.065,88.155,88.05,88.135,2517500001.0
2009-09-16 19:30:00,88.135,88.18,88.1,88.17,4068700001.0
2009-09-16 19:45:00,88.17,88.225,88.14,88.165,3226700000.0
2009-09-16 20:00:00,88.17,88.225,88.14,88.195,4417400001.0
2009-09-16 20:15:00,88.195,88.245,88.165,88.175,4762699998.0
2009-09-16 20:30:00,88.175,88.305,88.145,88.235,3756600000.0
2009-09-16 20:45:00,88.235,88.235,88.11,88.14,4181899999.0
2009-09-16 21:00:00,88.145,88.155,88.045,88.065,3081800000.0
2009-09-16 21:15:00,88.09,88.115,88.06,88.07,2116500000.0
2009-09-16 21:30:00,88.07,88.125,88.06,88.07,2194000000.0
2009-09-16 21:45:00,88.075,88.16,88.06,88.095,3295200000.0
2009-09-16 22:00:00,88.095,88.155,88.05,88.125,1373000000.0
2009-09-16 22:15:00,88.125,88.21,88.085,88.21,1666400000.0
2009-09-16 22:30:00,88.205,88.215,88.145,88.185,947700000.0
2009-09-16 22:45:00,88.175,88.185,88.075,88.075,1055900000.0
2009-09-16 23:00:00,88.075,88.12,88.06,88.08,421300000.0
2009-09-16 23:15:00,88.08,88.115,88.08,88.09,519600000.0
2009-09-16 23:30:00,88.09,88.105,88.05,88.095,321900000.0
2009-09-16 23:45:00,88.095,88.095,88.031,88.07,817600000.0
2009-09-17 00:00:00,88.07,88.085,88.04,88.08,419700000.0
2009-09-17 00:15:00,88.08,88.08,88.02,88.08,264500000.0
2009-09-17 00:30:00,88.08,88.095,88.03,88.045,438000000.0
2009-09-17 00:45:00,88.045,88.045,88.005,88.005,809800000.0
2009-09-17 01:00:00,88.005,88.155,87.98,88.145,1215400000.0
2009-09-17 01:15:00,88.145,88.185,88.115,88.17,1032000000.0
2009-09-17 01:30:00,88.17,88.2,88.145,88.195,616500000.0
2009-09-17 01:45:00,88.195,88.24,88.155,88.195,2059800000.0
2009-09-17 02:00:00,88.19,88.365,88.165,88.32,2437000000.0
2009-09-17 02:15:00,88.32,88.365,88.285,88.295,2487800000.0
2009-09-17 02:30:00,88.295,88.355,88.27,88.27,2096000000.0
2009-09-17 02:45:00,88.27,88.345,88.215,88.285,2412900000.0
2009-09-17 03:00:00,88.28,88.31,88.27,88.29,1331700000.0
2009-09-17 03:15:00,88.29,88.29,88.175,88.2,2315500000.0
2009-09-17 03:30:00,88.2,88.215,88.155,88.19,1820800000.0
2009-09-17 03:45:00,88.19,88.29,88.19,88.245,2871900000.0
2009-09-17 04:00:00,88.245,88.29,88.22,88.275,2842400000.0
2009-09-17 04:15:00,88.275,88.38,88.275,88.34,2602500000.0
2009-09-17 04:30:00,88.335,88.36,88.325,88.325,1600800000.0
2009-09-17 04:45:00,88.325,88.36,88.24,88.25,2441000000.0
2009-09-17 05:00:00,88.25,88.31,88.24,88.3,1965800000.0
2009-09-17 05:15:00,88.29,88.32,88.235,88.265,2593400000.0
2009-09-17 05:30:00,88.265,88.3,88.25,88.285,3366700000.0
2009-09-17 05:45:00,88.285,88.285,88.245,88.25,1821600000.0
2009-09-17 06:00:00,88.255,88.28,88.195,88.225,2856500000.0
2009-09-17 06:15:00,88.225,88.305,88.21,88.29,2814900000.0
2009-09-17 06:30:00,88.29,88.35,88.265,88.34,2332200000.0
2009-09-17 06:45:00,88.335,88.35,88.305,88.305,2368400000.0
2009-09-17 07:00:00,88.305,88.395,88.305,88.375,2239200000.0
2009-09-17 07:15:00,88.375,88.395,88.35,88.35,2314300000.0
2009-09-17 07:30:00,88.35,88.395,88.325,88.365,3051900000.0
2009-09-17 07:45:00,88.365,88.415,88.325,88.34,3730900000.0
2009-09-17 08:00:00,88.34,88.4,88.33,88.37,2681400000.0
2009-09-17 08:15:00,88.375,88.39,88.195,88.255,3728900000.0
2009-09-17 08:30:00,88.25,88.37,88.22,88.305,5346100000.0
2009-09-17 08:45:00,88.31,88.335,88.195,88.235,5438600000.0
2009-09-17 09:00:00,88.235,88.265,88.15,88.19,6595100001.0
2009-09-17 09:15:00,88.19,88.25,87.94,87.945,5084200000.0
2009-09-17 09:30:00,87.94,88.015,87.875,88.0,6432700001.0
2009-09-17 09:45:00,88.005,88.015,87.81,87.87,4910000003.0
2009-09-17 10:00:00,87.87,88.02,87.855,87.995,3586800000.0
2009-09-17 10:15:00,87.995,88.01,87.895,87.93,3447300001.0
2009-09-17 10:30:00,87.925,88.12,87.895,88.09,5042400001.0
2009-09-17 10:45:00,88.09,88.115,87.965,87.975,4024500001.0
2009-09-17 11:00:00,87.975,87.99,87.91,87.92,3414999998.0
2009-09-17 11:15:00,87.915,87.97,87.895,87.95,3537000000.0
2009-09-17 11:30:00,87.94,87.97,87.895,87.92,5097800003.0
2009-09-17 11:45:00,87.92,88.05,87.9,88.005,3416799997.0
2009-09-17 12:00:00,88.005,88.035,87.875,87.98,5162499999.0
2009-09-17 12:15:00,87.985,88.035,87.945,88.0,3931800000.0
2009-09-17 12:30:00,88.0,88.12,87.955,88.1,3394900000.0
2009-09-17 12:45:00,88.1,88.11,88.02,88.02,3374100000.0
2009-09-17 13:00:00,88.025,88.19,88.025,88.165,6220700000.0
2009-09-17 13:15:00,88.17,88.355,88.13,88.325,7773400000.0
2009-09-17 13:30:00,88.325,88.435,88.28,88.365,6253100000.0
2009-09-17 13:45:00,88.365,88.43,88.195,88.235,4524599999.0
2009-09-17 14:00:00,88.235,88.51,88.09,88.475,5324800000.0
2009-09-17 14:15:00,88.475,88.575,88.475,88.5,4195000000.0
2009-09-17 14:30:00,88.505,88.71,88.43,88.455,7694500003.0
2009-09-17 14:45:00,88.455,88.535,88.375,88.445,4455200000.0
2009-09-17 15:00:00,88.445,88.45,88.345,88.415,5164300000.0
2009-09-17 15:15:00,88.415,88.445,88.375,88.395,3573100000.0
2009-09-17 15:30:00,88.395,88.565,88.395,88.535,4101600000.0
2009-09-17 15:45:00,88.535,88.715,88.53,88.69,5938800000.0
2009-09-17 16:00:00,88.67,88.765,88.505,88.565,7081700008.0
2009-09-17 16:15:00,88.57,88.575,88.42,88.49,7876800003.0
2009-09-17 16:30:00,88.495,88.58,88.465,88.5,6600000000.0
2009-09-17 16:45:00,88.495,88.625,88.485,88.555,6536099999.0
2009-09-17 17:00:00,88.55,88.605,88.535,88.545,4624700000.0
2009-09-17 17:15:00,88.54,88.665,88.535,88.615,3894400000.0
2009-09-17 17:30:00,88.625,88.64,88.54,88.63,3963300000.0
2009-09-17 17:45:00,88.63,88.645,88.565,88.57,4166800000.0
2009-09-17 18:00:00,88.57,88.665,88.56,88.595,4441200001.0
2009-09-17 18:15:00,88.595,88.73,88.595,88.685,5654600003.0
2009-09-17 18:30:00,88.685,88.72,88.645,88.655,3240400000.0
2009-09-17 18:45:00,88.65,88.67,88.58,88.59,4876600001.0
2009-09-17 19:00:00,88.59,88.665,88.575,88.64,5192500001.0
2009-09-17 19:15:00,88.64,88.65,88.445,88.51,3948500001.0
2009-09-17 19:30:00,88.51,88.58,88.46,88.575,3794200000.0
2009-09-17 19:45:00,88.58,88.61,88.52,88.565,3514500000.0
2009-09-17 20:00:00,88.565,88.645,88.565,88.635,3685100000.0
2009-09-17 20:15:00,88.635,88.66,88.495,88.52,4108200000.0
2009-09-17 20:30:00,88.52,88.615,88.515,88.61,2836900000.0
2009-09-17 20:45:00,88.61,88.685,88.59,88.655,4266900000.0
2009-09-17 21:00:00,88.655,88.67,88.61,88.62,2238800000.0
2009-09-17 21:15:00,88.62,88.68,88.61,88.63,2504800000.0
2009-09-17 21:30:00,88.63,88.635,88.545,88.57,2708000000.0
2009-09-17 21:45:00,88.57,88.595,88.515,88.595,2912600000.0
2009-09-17 22:00:00,88.59,88.62,88.555,88.605,868200000.0
2009-09-17 22:15:00,88.6,88.605,88.545,88.56,819700000.0
2009-09-17 22:30:00,88.56,88.605,88.53,88.575,792600000.0
2009-09-17 22:45:00,88.585,88.59,88.54,88.55,1515600000.0
2009-09-17 23:00:00,88.55,88.57,88.475,88.515,394200000.0
2009-09-17 23:15:00,88.505,88.535,88.485,88.505,443200000.0
2009-09-17 23:30:00,88.5,88.535,88.46,88.48,1096600000.0
2009-09-17 23:45:00,88.48,88.54,88.45,88.54,917700000.0
2009-09-18 00:00:00,88.54,88.6,88.525,88.58,1171800000.0
2009-09-18 00:15:00,88.58,88.635,88.58,88.595,661600000.0
2009-09-18 00:30:00,88.59,88.645,88.59,88.605,527400000.0
2009-09-18 00:45:00,88.61,88.67,88.6,88.66,658000000.0
2009-09-18 01:00:00,88.665,88.69,88.61,88.625,1422800000.0
2009-09-18 01:15:00,88.62,88.62,88.57,88.585,1664600000.0
2009-09-18 01:30:00,88.58,88.61,88.575,88.595,2029100000.0
2009-09-18 01:45:00,88.59,88.675,88.58,88.615,2724200000.0
2009-09-18 02:00:00,88.61,88.675,88.6,88.665,1564000000.0
2009-09-18 02:15:00,88.665,88.685,88.6,88.615,1770800000.0
2009-09-18 02:30:00,88.62,88.645,88.55,88.56,1812000000.0
2009-09-18 02:45:00,88.565,88.615,88.53,88.57,2451300000.0
2009-09-18 03:00:00,88.575,88.605,88.535,88.58,2105500000.0
2009-09-18 03:15:00,88.58,88.63,88.515,88.585,3598000000.0
2009-09-18 03:30:00,88.58,88.635,88.56,88.59,2777000000.0
2009-09-18 03:45:00,88.59,88.6,88.435,88.465,4734800000.0
2009-09-18 04:00:00,88.47,88.48,88.415,88.44,4040000000.0
2009-09-18 04:15:00,88.435,88.49,88.385,88.485,3090700000.0
2009-09-18 04:30:00,88.485,88.6,88.455,88.565,3609100000.0
2009-09-18 04:45:00,88.565,88.655,88.53,88.56,3142000000.0
2009-09-18 05:00:00,88.56,88.58,88.51,88.52,1776000000.0
2009-09-18 05:15:00,88.525,88.545,88.5,88.535,1952300000.0
2009-09-18 05:30:00,88.535,88.55,88.485,88.495,2051400000.0
2009-09-18 05:45:00,88.495,88.525,88.475,88.51,1643300000.0
2009-09-18 06:00:00,88.51,88.53,88.46,88.485,3018800000.0
2009-09-18 06:15:00,88.495,88.54,88.445,88.515,2351700000.0
2009-09-18 06:30:00,88.515,88.595,88.495,88.575,2217600000.0
2009-09-18 06:45:00,88.575,88.6,88.545,88.6,2415800000.0
2009-09-18 07:00:00,88.6,88.625,88.535,88.55,2318800000.0
2009-09-18 07:15:00,88.55,88.55,88.455,88.46,2345700000.0
2009-09-18 07:30:00,88.465,88.525,88.42,88.435,3658200000.0
2009-09-18 07:45:00,88.435,88.505,88.405,88.465,4886700000.0
2009-09-18 08:00:00,88.465,88.49,88.435,88.435,4442300000.0
2009-09-18 08:15:00,88.435,88.51,88.43,88.445,3580500000.0
2009-09-18 08:30:00,88.445,88.445,88.29,88.335,5459800000.0
2009-09-18 08:45:00,88.33,88.34,88.19,88.315,4820699999.0
2009-09-18 09:00:00,88.32,88.35,88.255,88.31,4702799998.0
2009-09-18 09:15:00,88.31,88.375,88.27,88.34,4028099999.0
2009-09-18 09:30:00,88.345,88.495,88.34,88.415,7886699999.0
2009-09-18 09:45:00,88.415,88.425,88.245,88.27,7181300000.0
2009-09-18 10:00:00,88.265,88.335,88.235,88.255,5558100000.0
2009-09-18 10:15:00,88.265,88.31,88.21,88.285,6905400004.0
2009-09-18 10:30:00,88.29,88.305,88.215,88.26,7078999998.0
2009-09-18 10:45:00,88.265,88.305,88.235,88.245,4876900000.0
2009-09-18 11:00:00,88.245,88.26,88.17,88.255,2624200002.0
2009-09-18 11:15:00,88.26,88.58,88.23,88.52,4671300008.0
2009-09-18 11:30:00,88.52,88.58,88.445,88.5,10164199999.0
2009-09-18 11:45:00,88.495,88.595,88.495,88.59,6713099997.0
2009-09-18 12:00:00,88.59,88.615,88.56,88.58,3899000001.0
2009-09-18 12:15:00,88.58,88.655,88.54,88.65,4377200003.0
2009-09-18 12:30:00,88.65,88.66,88.55,88.59,3686900000.0
2009-09-18 12:45:00,88.595,88.64,88.535,88.61,4596700003.0
2009-09-18 13:00:00,88.61,88.655,88.56,88.63,3667700002.0
2009-09-18 13:15:00,88.625,88.74,88.61,88.645,5023699999.0
2009-09-18 13:30:00,88.645,88.695,88.645,88.665,2368600002.0
2009-09-18 13:45:00,88.665,88.685,88.625,88.66,2166200001.0
2009-09-18 14:00:00,88.655,88.685,88.565,88.575,1383600000.0
2009-09-18 14:15:00,88.575,88.685,88.57,88.67,5505699995.0
2009-09-18 14:30:00,88.675,88.685,88.575,88.605,4226199999.0
2009-09-18 14:45:00,88.58,88.66,88.565,88.635,4562900000.0
2009-09-18 15:00:00,88.64,88.655,88.56,88.635,4773500001.0
2009-09-18 15:15:00,88.64,88.74,88.63,88.71,4200200001.0
2009-09-18 15:30:00,88.715,88.77,88.675,88.735,7446200001.0
2009-09-18 15:45:00,88.735,88.765,88.635,88.665,6987299999.0
2009-09-18 16:00:00,88.66,88.705,88.57,88.595,7059000002.0
2009-09-18 16:15:00,88.595,88.715,88.575,88.635,6548100000.0
2009-09-18 16:30:00,88.635,88.745,88.595,88.73,4493000000.0
2009-09-18 16:45:00,88.735,88.795,88.6,88.775,5951200000.0
2009-09-18 17:00:00,88.765,88.785,88.685,88.75,4268600000.0
2009-09-18 17:15:00,88.75,88.8,88.72,88.74,4337700001.0
2009-09-18 17:30:00,88.74,88.78,88.69,88.735,3747800001.0
2009-09-18 17:45:00,88.74,88.78,88.695,88.695,4169900000.0
2009-09-18 18:00:00,88.695,88.73,88.615,88.615,5556199997.0
2009-09-18 18:15:00,88.615,88.695,88.595,88.675,3714500002.0
2009-09-18 18:30:00,88.675,88.74,88.65,88.74,5505899999.0
2009-09-18 18:45:00,88.735,88.735,88.62,88.715,2741200000.0
2009-09-18 19:00:00,88.715,88.735,88.66,88.705,3307700004.0
2009-09-18 19:15:00,88.71,88.725,88.69,88.725,2309099999.0
2009-09-18 19:30:00,88.725,88.785,88.695,88.785,3203799997.0
2009-09-18 19:45:00,88.795,88.83,88.76,88.8,4698099999.0
2009-09-18 20:00:00,88.805,88.87,88.805,88.855,2785500000.0
2009-09-18 20:15:00,88.855,88.855,88.755,88.78,3556999998.0
2009-09-18 20:30:00,88.775,88.78,88.73,88.77,3039399999.0
2009-09-18 20:45:00,88.77,88.825,88.765,88.785,2512099999.0
2009-09-18 21:00:00,88.79,88.835,88.761,88.81,2311300000.0
2009-09-18 21:15:00,88.81,88.82,88.775,88.795,2416700000.0
2009-09-18 21:30:00,88.795,88.8,88.71,88.745,1974800000.0
2009-09-18 21:45:00,88.745,88.765,88.66,88.675,2373900000.0
2009-09-18 22:00:00,88.675,88.725,88.655,88.705,1041000000.0
2009-09-18 22:15:00,88.705,88.78,88.685,88.715,1118800001.0
2009-09-18 22:30:00,88.715,88.725,88.65,88.665,955700000.0
2009-09-18 22:45:00,88.665,88.715,88.61,88.62,521400000.0
2009-09-20 23:00:00,88.655,88.66,88.545,88.575,1150500001.0
2009-09-20 23:15:00,88.57,88.679,88.53,88.665,1184400000.0
2009-09-20 23:30:00,88.655,88.71,88.635,88.675,304200000.0
2009-09-20 23:45:00,88.682,88.705,88.669,88.7,1553700000.0
2009-09-21 00:00:00,88.695,88.715,88.57,88.58,882600000.0
2009-09-21 00:15:00,88.58,88.63,88.565,88.63,422400000.0
2009-09-21 00:30:00,88.616,88.665,88.6,88.665,996200000.0
2009-09-21 00:45:00,88.665,88.725,88.645,88.68,1001600000.0
2009-09-21 01:00:00,88.675,88.72,88.625,88.68,676400000.0
2009-09-21 01:15:00,88.675,88.725,88.66,88.72,800400000.0
2009-09-21 01:30:00,88.725,88.76,88.695,88.73,815200000.0
2009-09-21 01:45:00,88.73,88.77,88.71,88.71,675600000.0
2009-09-21 02:00:00,88.715,88.81,88.71,88.765,1452900000.0
2009-09-21 02:15:00,88.76,88.8,88.74,88.785,832400000.0
2009-09-21 02:30:00,88.785,88.855,88.78,88.845,1023800000.0
2009-09-21 02:45:00,88.84,88.84,88.77,88.795,1037800000.0
2009-09-21 03:00:00,88.8,88.845,88.77,88.785,935000000.0
2009-09-21 03:15:00,88.785,88.81,88.7,88.715,2113200000.0
2009-09-21 03:30:00,88.715,88.73,88.69,88.715,1904800000.0
2009-09-21 03:45:00,88.715,88.78,88.67,88.78,2582000000.0
2009-09-21 04:00:00,88.785,88.79,88.685,88.69,4635100000.0
2009-09-21 04:15:00,88.69,88.79,88.67,88.73,3477600000.0
2009-09-21 04:30:00,88.73,88.755,88.68,88.695,2469200000.0
2009-09-21 04:45:00,88.7,88.77,88.695,88.735,1541000000.0
2009-09-21 05:00:00,88.735,88.745,88.65,88.695,1839500000.0
2009-09-21 05:15:00,88.7,88.735,88.675,88.71,2917200000.0
2009-09-21 05:30:00,88.7,88.715,88.68,88.695,2520200000.0
2009-09-21 05:45:00,88.695,88.73,88.665,88.72,2652700000.0
2009-09-21 06:00:00,88.72,88.76,88.7,88.715,5296400000.0
2009-09-21 06:15:00,88.715,88.75,88.69,88.71,2114900000.0
2009-09-21 06:30:00,88.715,88.755,88.71,88.71,2210400000.0
2009-09-21 06:45:00,88.715,88.775,88.71,88.755,1609900000.0
2009-09-21 07:00:00,88.755,89.08,88.71,89.03,5371300000.0
2009-09-21 07:15:00,89.03,89.085,88.945,89.055,7586400000.0
2009-09-21 07:30:00,89.05,89.07,88.955,88.975,3813000000.0
2009-09-21 07:45:00,88.975,88.99,88.93,88.99,4021100000.0
2009-09-21 08:00:00,88.99,89.075,88.935,89.035,6347300000.0
2009-09-21 08:15:00,89.04,89.145,88.985,89.085,7064300000.0
2009-09-21 08:30:00,89.09,89.17,89.045,89.085,7688300000.0
2009-09-21 08:45:00,89.085,89.21,89.025,89.14,5619200000.0
2009-09-21 09:00:00,89.135,89.175,88.93,88.98,5969500000.0
2009-09-21 09:15:00,88.98,89.06,88.955,89.01,4496800000.0
2009-09-21 09:30:00,89.01,89.015,88.925,88.955,3747000000.0
2009-09-21 09:45:00,88.955,89.025,88.935,88.995,3842700000.0
2009-09-21 10:00:00,88.995,88.995,88.91,88.96,4526800000.0
2009-09-21 10:15:00,88.96,88.99,88.93,88.99,2446600000.0
2009-09-21 10:30:00,88.985,89.05,88.965,89.035,3550700000.0
2009-09-21 10:45:00,89.03,89.065,88.995,88.995,2857600000.0
2009-09-21 11:00:00,88.995,89.03,88.96,89.025,5553900001.0
2009-09-21 11:15:00,89.025,89.06,88.915,88.96,5585000000.0
2009-09-21 11:30:00,88.96,89.015,88.905,89.005,2715700000.0
2009-09-21 11:45:00,88.99,88.995,88.92,88.945,3072000001.0
2009-09-21 12:00:00,88.945,89.0,88.885,88.915,4174800000.0
2009-09-21 12:15:00,88.915,89.01,88.885,88.975,3323100000.0
2009-09-21 12:30:00,88.975,89.08,88.96,89.075,4022200000.0
2009-09-21 12:45:00,89.075,89.125,89.05,89.085,6631700001.0
2009-09-21 13:00:00,89.08,89.11,89.04,89.1,3082400000.0
2009-09-21 13:15:00,89.1,89.15,89.1,89.13,1509200000.0
2009-09-21 13:30:00,89.125,89.145,89.095,89.145,2476200000.0
2009-09-21 13:45:00,89.145,89.165,89.105,89.11,2107000000.0
2009-09-21 14:00:00,89.115,89.245,89.055,89.21,1810800000.0
2009-09-21 14:15:00,89.215,89.255,89.015,89.065,6339100000.0
2009-09-21 14:30:00,89.065,89.095,89.005,89.01,4706300000.0
2009-09-21 14:45:00,89.01,89.095,88.98,89.015,5942500000.0
2009-09-21 15:00:00,89.015,89.045,88.985,89.035,4287000000.0
2009-09-21 15:15:00,89.03,89.055,88.97,89.05,3557800000.0
2009-09-21 15:30:00,89.05,89.185,89.015,89.185,5235100000.0
2009-09-21 15:45:00,89.195,89.205,89.045,89.105,6058400000.0
2009-09-21 16:00:00,89.11,89.13,88.94,89.0,5421500000.0
2009-09-21 16:15:00,88.995,89.12,88.98,89.08,4568099999.0
2009-09-21 16:30:00,89.08,89.13,89.05,89.13,3983500000.0
2009-09-21 16:45:00,89.125,89.165,89.03,89.095,5334000000.0
2009-09-21 17:00:00,89.095,89.215,89.085,89.2,5291000000.0
2009-09-21 17:15:00,89.2,89.215,89.125,89.14,4360199999.0
2009-09-21 17:30:00,89.14,89.205,88.985,88.99,5077700000.0
2009-09-21 17:45:00,88.99,89.07,88.99,89.045,1619900000.0
2009-09-21 18:00:00,89.05,89.125,89.025,89.07,2204000001.0
2009-09-21 18:15:00,89.065,89.105,89.0,89.045,3364999999.0
2009-09-21 18:30:00,89.045,89.055,88.97,88.995,1692200000.0
2009-09-21 18:45:00,89.0,89.105,88.985,89.105,1878000000.0
2009-09-21 19:00:00,89.105,89.16,89.09,89.135,1458000000.0
2009-09-21 19:15:00,89.135,89.2,89.135,89.175,1555600003.0
2009-09-21 19:30:00,89.175,89.22,89.135,89.2,1464900000.0
2009-09-21 19:45:00,89.2,89.215,89.14,89.155,2575900000.0
2009-09-21 20:00:00,89.165,89.2,89.08,89.11,3597400001.0
2009-09-21 20:15:00,89.11,89.14,89.07,89.12,3640600000.0
2009-09-21 20:30:00,89.12,89.175,89.09,89.165,3268800001.0
2009-09-21 20:45:00,89.165,89.23,89.15,89.205,4030700000.0
2009-09-21 21:00:00,89.205,89.225,89.165,89.185,1641800000.0
2009-09-21 21:15:00,89.185,89.27,89.17,89.21,2950800000.0
2009-09-21 21:30:00,89.21,89.21,89.13,89.185,2766400000.0
2009-09-21 21:45:00,89.18,89.185,89.125,89.135,2464400000.0
2009-09-21 22:00:00,89.135,89.15,89.115,89.12,890500000.0
2009-09-21 22:15:00,89.12,89.135,89.095,89.125,843800000.0
2009-09-21 22:30:00,89.125,89.14,89.075,89.12,854100000.0
2009-09-21 22:45:00,89.12,89.12,89.02,89.03,537600000.0
2009-09-21 23:00:00,89.01,89.1,89.0,89.09,871200000.0
2009-09-21 23:15:00,89.09,89.135,89.065,89.085,1024600000.0
2009-09-21 23:30:00,89.09,89.17,89.065,89.075,549800000.0
2009-09-21 23:45:00,89.075,89.095,89.04,89.07,552100000.0
2009-09-22 00:00:00,89.075,89.155,89.05,89.13,646900000.0
2009-09-22 00:15:00,89.13,89.165,89.095,89.11,389100000.0
2009-09-22 00:30:00,89.11,89.19,89.09,89.165,490600000.0
2009-09-22 00:45:00,89.165,89.19,89.135,89.15,516000000.0
2009-09-22 01:00:00,89.145,89.17,89.125,89.16,690600000.0
2009-09-22 01:15:00,89.16,89.18,89.12,89.155,697100000.0
2009-09-22 01:30:00,89.155,89.165,89.1,89.15,1177100000.0
2009-09-22 01:45:00,89.145,89.22,89.139,89.152,1074100000.0
2009-09-22 02:00:00,89.16,89.2,89.1,89.175,2118900000.0
2009-09-22 02:15:00,89.17,89.19,89.135,89.145,756600000.0
2009-09-22 02:30:00,89.145,89.185,89.09,89.14,1145800000.0
2009-09-22 02:45:00,89.135,89.16,89.1,89.115,1584600000.0
2009-09-22 03:00:00,89.115,89.135,88.975,89.045,1843300000.0
2009-09-22 03:15:00,89.045,89.09,88.965,89.035,2338000000.0
2009-09-22 03:30:00,89.04,89.055,88.965,89.005,2270000000.0
2009-09-22 03:45:00,89.005,89.07,88.975,89.05,2453100000.0
2009-09-22 04:00:00,89.05,89.1,89.03,89.07,2253900000.0
2009-09-22 04:15:00,89.075,89.095,89.05,89.07,1257300000.0
2009-09-22 04:30:00,89.07,89.07,88.99,89.045,1983500000.0
2009-09-22 04:45:00,89.045,89.06,89.015,89.045,941400000.0
2009-09-22 05:00:00,89.05,89.075,89.03,89.05,1080400000.0
2009-09-22 05:15:00,89.05,89.08,89.025,89.06,803800000.0
2009-09-22 05:30:00,89.065,89.09,89.03,89.075,1367600000.0
2009-09-22 05:45:00,89.08,89.125,89.07,89.1,1613600000.0
2009-09-22 06:00:00,89.1,89.125,89.09,89.105,931000000.0
2009-09-22 06:15:00,89.105,89.105,89.065,89.075,1189000000.0
2009-09-22 06:30:00,89.075,89.1,89.065,89.09,793300000.0
2009-09-22 06:45:00,89.09,89.11,89.065,89.085,775400000.0
2009-09-22 07:00:00,89.075,89.085,89.02,89.035,943200000.0
2009-09-22 07:15:00,89.035,89.045,88.965,89.0,1789800000.0
2009-09-22 07:30:00,89.0,89.035,88.97,88.99,2142100000.0
2009-09-22 07:45:00,88.995,89.08,88.97,89.06,1817100000.0
2009-09-22 08:00:00,89.065,89.075,88.975,89.025,2432700000.0
2009-09-22 08:15:00,89.03,89.03,88.93,88.945,3770500000.0
2009-09-22 08:30:00,88.95,88.975,88.825,88.885,3904400000.0
2009-09-22 08:45:00,88.89,88.925,88.8,88.87,3064200000.0
2009-09-22 09:00:00,88.87,88.91,88.84,88.865,4383200000.0
2009-09-22 09:15:00,88.86,89.065,88.85,89.045,4050200000.0
2009-09-22 09:30:00,89.05,89.075,88.975,89.045,4151700000.0
2009-09-22 09:45:00,89.045,89.12,89.035,89.065,4333600000.0
2009-09-22 10:00:00,89.065,89.175,89.05,89.175,3910400000.0
2009-09-22 10:15:00,89.175,89.235,89.115,89.13,4538500000.0
2009-09-22 10:30:00,89.13,89.21,89.115,89.2,4050800000.0
2009-09-22 10:45:00,89.2,89.23,89.145,89.185,4588999999.0
2009-09-22 11:00:00,89.185,89.32,89.18,89.28,4410600000.0
2009-09-22 11:15:00,89.275,89.32,89.24,89.245,2808000000.0
2009-09-22 11:30:00,89.245,89.275,89.215,89.235,3279100000.0
2009-09-22 11:45:00,89.23,89.335,89.205,89.28,7396800001.0
2009-09-22 12:00:00,89.28,89.35,89.265,89.28,6777399997.0
2009-09-22 12:15:00,89.28,89.32,89.24,89.3,5297100002.0
2009-09-22 12:30:00,89.295,89.315,89.255,89.285,3272000000.0
2009-09-22 12:45:00,89.285,89.355,89.265,89.315,5812700001.0
2009-09-22 13:00:00,89.325,89.325,89.28,89.295,5125800001.0
2009-09-22 13:15:00,89.295,89.325,89.25,89.315,1963000000.0
2009-09-22 13:30:00,89.315,89.335,89.28,89.295,3971000000.0
2009-09-22 13:45:00,89.305,89.335,89.235,89.255,4789900000.0
2009-09-22 14:00:00,89.255,89.26,89.14,89.14,3340899999.0
2009-09-22 14:15:00,89.14,89.19,89.09,89.095,4203100000.0
2009-09-22 14:30:00,89.095,89.18,89.065,89.17,4686100003.0
2009-09-22 14:45:00,89.165,89.22,89.135,89.155,5624799994.0
2009-09-22 15:00:00,89.155,89.195,89.115,89.155,4411700001.0
2009-09-22 15:15:00,89.155,89.185,88.99,89.04,7645400004.0
2009-09-22 15:30:00,89.04,89.065,88.965,89.045,7248999997.0
2009-09-22 15:45:00,89.045,89.05,88.93,88.965,8266199997.0
2009-09-22 16:00:00,88.97,89.005,88.915,88.99,5763300001.0
2009-09-22 16:15:00,88.99,89.0,88.935,88.97,6469400000.0
2009-09-22 16:30:00,88.97,89.03,88.935,89.02,6030599998.0
2009-09-22 16:45:00,89.025,89.03,88.945,88.96,6491799999.0
2009-09-22 17:00:00,88.965,89.025,88.955,89.02,3223199998.0
2009-09-22 17:15:00,89.02,89.035,88.845,88.88,5158000001.0
2009-09-22 17:30:00,88.88,89.005,88.87,88.97,4131100000.0
2009-09-22 17:45:00,88.97,89.005,88.94,88.965,2730000000.0
2009-09-22 18:00:00,88.98,89.05,88.975,89.035,3821100000.0
2009-09-22 18:15:00,89.035,89.05,88.99,89.025,2537900000.0
2009-09-22 18:30:00,89.025,89.035,89.005,89.025,1602900000.0
2009-09-22 18:45:00,89.025,89.065,88.98,88.98,2508100000.0
2009-09-22 19:00:00,88.98,89.035,88.965,89.025,3816400000.0
2009-09-22 19:15:00,89.025,89.055,88.985,89.04,3779500000.0
2009-09-22 19:30:00,89.04,89.04,88.995,89.01,2677900000.0
2009-09-22 19:45:00,89.01,89.02,88.965,88.975,3331800000.0
2009-09-22 20:00:00,88.98,89.045,88.98,89.025,2523599999.0
2009-09-22 20:15:00,89.02,89.035,88.97,89.025,1033400000.0
2009-09-22 20:30:00,89.025,89.07,89.01,89.055,1969000000.0
2009-09-22 20:45:00,89.055,89.115,89.025,89.105,2367100000.0
2009-09-22 21:00:00,89.105,89.11,89.05,89.08,2401600000.0
2009-09-22 21:15:00,89.08,89.115,89.055,89.1,1989300000.0
2009-09-22 21:30:00,89.105,89.105,89.035,89.035,1947500000.0
2009-09-22 21:45:00,89.035,89.12,89.035,89.095,2341000000.0
2009-09-22 22:00:00,89.095,89.11,89.01,89.03,1440500000.0
2009-09-22 22:15:00,89.03,89.065,89.005,89.025,1201300000.0
2009-09-22 22:30:00,89.025,89.045,89.0,89.025,1031900000.0
2009-09-22 22:45:00,89.03,89.055,88.94,88.975,1295100000.0
2009-09-22 23:00:00,88.975,89.045,88.935,88.98,1572800000.0
2009-09-22 23:15:00,88.98,89.0,88.98,88.99,544600000.0
2009-09-22 23:30:00,88.99,89.025,88.99,89.025,721900000.0
2009-09-22 23:45:00,89.03,89.04,88.99,89.015,649200000.0
2009-09-23 00:00:00,89.01,89.035,88.955,89.0,909200000.0
2009-09-23 00:15:00,89.005,89.025,88.985,89.005,301400000.0
2009-09-23 00:30:00,89.01,89.06,88.99,89.02,475500000.0
2009-09-23 00:45:00,89.03,89.07,88.985,89.025,1097600000.0
2009-09-23 01:00:00,89.01,89.065,88.985,89.025,1661400000.0
2009-09-23 01:15:00,89.025,89.03,88.495,88.875,6035600000.0
2009-09-23 01:30:00,88.885,88.895,88.59,88.83,5258300000.0
2009-09-23 01:45:00,88.83,88.84,88.655,88.735,3434200000.0
2009-09-23 02:00:00,88.72,88.855,88.72,88.77,2408900000.0
2009-09-23 02:15:00,88.77,88.805,88.715,88.76,1209200000.0
2009-09-23 02:30:00,88.76,88.82,88.725,88.795,2150500000.0
2009-09-23 02:45:00,88.79,88.885,88.755,88.81,2865300000.0
2009-09-23 03:00:00,88.81,88.845,88.77,88.815,1800600000.0
2009-09-23 03:15:00,88.815,88.815,88.725,88.755,2012200000.0
2009-09-23 03:30:00,88.755,88.785,88.705,88.72,1531800000.0
2009-09-23 03:45:00,88.72,88.805,88.71,88.765,1642100000.0
2009-09-23 04:00:00,88.765,88.805,88.71,88.8,1279300000.0
2009-09-23 04:15:00,88.77,88.785,88.745,88.76,1149900000.0
2009-09-23 04:30:00,88.765,88.795,88.715,88.74,1207900000.0
2009-09-23 04:45:00,88.74,88.8,88.72,88.745,2110900000.0
2009-09-23 05:00:00,88.745,88.785,88.725,88.755,1881100000.0
2009-09-23 05:15:00,88.755,88.8,88.735,88.76,1909800000.0
2009-09-23 05:30:00,88.76,88.795,88.74,88.755,2557200000.0
2009-09-23 05:45:00,88.75,88.795,88.73,88.79,2299900000.0
2009-09-23 06:00:00,88.785,88.8,88.755,88.785,2595300000.0
2009-09-23 06:15:00,88.785,88.79,88.74,88.755,2193600000.0
2009-09-23 06:30:00,88.755,88.79,88.75,88.775,2569500000.0
2009-09-23 06:45:00,88.775,88.79,88.73,88.75,2690400000.0
2009-09-23 07:00:00,88.755,88.775,88.73,88.74,3457400000.0
2009-09-23 07:15:00,88.74,88.775,88.72,88.755,2960300000.0
2009-09-23 07:30:00,88.755,88.765,88.7,88.71,4672500000.0
2009-09-23 07:45:00,88.705,88.755,88.69,88.745,4954600000.0
2009-09-23 08:00:00,88.745,88.775,88.7,88.725,5003299999.0
2009-09-23 08:15:00,88.725,88.76,88.685,88.755,6279300000.0
2009-09-23 08:30:00,88.755,88.81,88.73,88.78,6013600002.0
2009-09-23 08:45:00,88.785,88.82,88.71,88.81,5491999999.0
2009-09-23 09:00:00,88.81,88.84,88.74,88.82,6035900000.0
2009-09-23 09:15:00,88.815,88.84,88.775,88.805,5643199999.0
2009-09-23 09:30:00,88.8,88.93,88.79,88.885,6045200002.0
2009-09-23 09:45:00,88.885,89.005,88.86,89.0,5276200010.0
2009-09-23 10:00:00,89.0,89.0,88.92,88.97,6942000003.0
2009-09-23 10:15:00,88.965,89.02,88.945,89.0,5380800000.0
2009-09-23 10:30:00,89.0,89.02,88.865,88.885,6656900002.0
2009-09-23 10:45:00,88.885,88.93,88.855,88.905,2946900001.0
2009-09-23 11:00:00,88.905,88.925,88.835,88.91,4715700002.0
2009-09-23 11:15:00,88.905,88.925,88.855,88.88,5321300003.0
2009-09-23 11:30:00,88.88,88.955,88.855,88.93,6033600003.0
2009-09-23 11:45:00,88.93,88.945,88.88,88.93,6078300001.0
2009-09-23 12:00:00,88.93,89.02,88.93,89.0,3815800001.0
2009-09-23 12:15:00,89.0,89.145,88.965,89.095,5818200000.0
2009-09-23 12:30:00,89.095,89.28,89.08,89.23,6011700001.0
2009-09-23 12:45:00,89.235,89.29,89.16,89.19,6671600001.0
2009-09-23 13:00:00,89.18,89.3,89.18,89.235,3829600000.0
2009-09-23 13:15:00,89.235,89.265,89.195,89.23,3383200000.0
2009-09-23 13:30:00,89.23,89.25,89.205,89.21,3794400000.0
2009-09-23 13:45:00,89.215,89.25,89.185,89.22,1600800000.0
2009-09-23 14:00:00,89.225,89.255,89.165,89.225,5023900000.0
2009-09-23 14:15:00,89.225,89.255,89.145,89.22,5587100000.0
2009-09-23 14:30:00,89.225,89.235,89.17,89.215,4718899999.0
2009-09-23 14:45:00,89.215,89.245,89.175,89.18,4573000000.0
2009-09-23 15:00:00,89.185,89.225,89.14,89.195,4493700000.0
2009-09-23 15:15:00,89.195,89.25,89.155,89.21,4955500003.0
2009-09-23 15:30:00,89.21,89.315,89.195,89.28,5934499999.0
2009-09-23 15:45:00,89.28,89.295,89.165,89.25,5581100000.0
2009-09-23 16:00:00,89.245,89.27,89.205,89.245,4399900001.0
2009-09-23 16:15:00,89.245,89.275,89.205,89.225,3038000000.0
2009-09-23 16:30:00,89.22,89.22,89.085,89.125,6520800000.0
2009-09-23 16:45:00,89.125,89.235,89.1,89.235,5929500001.0
2009-09-23 17:00:00,89.235,89.25,89.135,89.14,4922399999.0
2009-09-23 17:15:00,89.14,89.205,89.115,89.195,3327700000.0
2009-09-23 17:30:00,89.2,89.235,89.105,89.155,4442900000.0
2009-09-23 17:45:00,89.155,89.165,89.065,89.135,5071599999.0
2009-09-23 18:00:00,89.145,89.205,89.115,89.15,3051500000.0
2009-09-23 18:15:00,89.15,89.205,89.13,89.18,2688300000.0
2009-09-23 18:30:00,89.18,89.225,89.15,89.165,1648400000.0
2009-09-23 18:45:00,89.17,89.195,89.14,89.19,1507300000.0
2009-09-23 19:00:00,89.185,89.23,89.155,89.205,3380900000.0
2009-09-23 19:15:00,89.205,89.235,89.145,89.175,2980100001.0
2009-09-23 19:30:00,89.175,89.29,89.175,89.235,3868100000.0
2009-09-23 19:45:00,89.245,89.275,89.215,89.255,5496500007.0
2009-09-23 20:00:00,89.255,89.355,89.205,89.32,6000800000.0
2009-09-23 20:15:00,89.3,89.33,89.015,89.145,7902100000.0
2009-09-23 20:30:00,89.145,89.18,89.05,89.09,7331000001.0
2009-09-23 20:45:00,89.09,89.175,89.04,89.11,5240100001.0
2009-09-23 21:00:00,89.115,89.15,89.0,89.065,3875900000.0
2009-09-23 21:15:00,89.06,89.065,88.965,88.98,4060300000.0
2009-09-23 21:30:00,88.98,89.02,88.92,88.995,4074900000.0
2009-09-23 21:45:00,88.985,89.04,88.875,88.95,4390400000.0
2009-09-23 22:00:00,88.95,89.07,88.945,88.955,2397000000.0
2009-09-23 22:15:00,88.955,88.975,88.91,88.935,935400000.0
2009-09-23 22:30:00,88.945,88.98,88.895,88.92,1250900000.0
2009-09-23 22:45:00,88.91,88.94,88.845,88.86,1793200000.0
2009-09-23 23:00:00,88.865,88.91,88.845,88.865,730000000.0
2009-09-23 23:15:00,88.865,88.9,88.84,88.885,511300000.0
2009-09-23 23:30:00,88.885,88.955,88.865,88.91,1027700000.0
2009-09-23 23:45:00,88.91,88.94,88.845,88.85,1209400000.0
2009-09-24 00:00:00,88.85,88.975,88.83,88.935,1593700000.0
2009-09-24 00:15:00,88.93,88.975,88.875,88.955,1344100000.0
2009-09-24 00:30:00,88.955,88.995,88.92,88.97,748400000.0
2009-09-24 00:45:00,88.975,89.005,88.9,88.955,1258200000.0
2009-09-24 01:00:00,88.955,89.05,88.91,88.97,2463300000.0
2009-09-24 01:15:00,88.97,89.0,88.93,88.965,1920400000.0
2009-09-24 01:30:00,88.965,88.975,88.92,88.935,1559600000.0
2009-09-24 01:45:00,88.945,89.0,88.89,88.91,1473200000.0
2009-09-24 02:00:00,88.91,88.97,88.845,88.925,2323100000.0
2009-09-24 02:15:00,88.925,88.975,88.89,88.94,2729100000.0
2009-09-24 02:30:00,88.94,88.985,88.915,88.965,2216000000.0
2009-09-24 02:45:00,88.965,88.99,88.91,88.96,2143700000.0
2009-09-24 03:00:00,88.955,88.97,88.835,88.875,2492000000.0
2009-09-24 03:15:00,88.88,88.92,88.835,88.865,2222800000.0
2009-09-24 03:30:00,88.865,88.94,88.845,88.905,1958200000.0
2009-09-24 03:45:00,88.905,88.985,88.9,88.95,2671600000.0
2009-09-24 04:00:00,88.955,88.955,88.885,88.91,3732100000.0
2009-09-24 04:15:00,88.91,88.91,88.785,88.84,3602800000.0
2009-09-24 04:30:00,88.84,88.84,88.745,88.81,3784600000.0
2009-09-24 04:45:00,88.805,88.805,88.76,88.765,2166000000.0
2009-09-24 05:00:00,88.765,88.765,88.67,88.675,3541800000.0
2009-09-24 05:15:00,88.675,88.715,88.54,88.605,3279900000.0
2009-09-24 05:30:00,88.605,88.64,88.54,88.575,4640900000.0
2009-09-24 05:45:00,88.575,88.6,88.51,88.525,4098800000.0
2009-09-24 06:00:00,88.525,88.54,88.485,88.54,3250000000.0
2009-09-24 06:15:00,88.54,88.57,88.5,88.525,3945200000.0
2009-09-24 06:30:00,88.525,88.535,88.43,88.435,4102100000.0
2009-09-24 06:45:00,88.43,88.505,88.345,88.39,5033400000.0
2009-09-24 07:00:00,88.395,88.46,88.395,88.405,3385700000.0
2009-09-24 07:15:00,88.4,88.425,88.315,88.395,3636800000.0
2009-09-24 07:30:00,88.395,88.5,88.385,88.445,3582100000.0
2009-09-24 07:45:00,88.445,88.495,88.425,88.435,3827900000.0
2009-09-24 08:00:00,88.435,88.465,88.34,88.385,5365900001.0
2009-09-24 08:15:00,88.385,88.455,88.355,88.38,5507200002.0
2009-09-24 08:30:00,88.38,88.445,88.3,88.335,4043000000.0
2009-09-24 08:45:00,88.33,88.35,88.22,88.325,7331500003.0
2009-09-24 09:00:00,88.325,88.335,88.19,88.265,6266000000.0
2009-09-24 09:15:00,88.265,88.435,88.23,88.36,6392999997.0
2009-09-24 09:30:00,88.355,88.445,88.295,88.41,7837299999.0
2009-09-24 09:45:00,88.41,88.495,88.38,88.485,7832700000.0
2009-09-24 10:00:00,88.485,88.485,88.35,88.365,7909100002.0
2009-09-24 10:15:00,88.365,88.41,88.32,88.335,5408899998.0
2009-09-24 10:30:00,88.335,88.35,88.265,88.3,5182100003.0
2009-09-24 10:45:00,88.305,88.325,88.17,88.265,6431099996.0
2009-09-24 11:00:00,88.265,88.39,88.255,88.36,7098300001.0
2009-09-24 11:15:00,88.36,88.43,88.35,88.425,5731000002.0
2009-09-24 11:30:00,88.43,88.495,88.41,88.46,7725400004.0
2009-09-24 11:45:00,88.47,88.545,88.44,88.545,6786100003.0
2009-09-24 12:00:00,88.55,88.655,88.5,88.56,7710300002.0
2009-09-24 12:15:00,88.56,88.61,88.495,88.58,5453299998.0
2009-09-24 12:30:00,88.585,88.645,88.575,88.615,5894800003.0
2009-09-24 12:45:00,88.615,88.625,88.515,88.595,7697600011.0
2009-09-24 13:00:00,88.595,88.635,88.505,88.555,5962300002.0
2009-09-24 13:15:00,88.555,88.675,88.55,88.66,5975499998.0
2009-09-24 13:30:00,88.665,88.665,88.59,88.63,5011999999.0
2009-09-24 13:45:00,88.63,88.72,88.625,88.705,5297299999.0
2009-09-24 14:00:00,88.71,88.735,88.55,88.555,5004599999.0
2009-09-24 14:15:00,88.545,88.6,88.505,88.53,4736499998.0
2009-09-24 14:30:00,88.54,88.725,88.52,88.7,4847700000.0
2009-09-24 14:45:00,88.7,88.755,88.67,88.695,5950300001.0
2009-09-24 15:00:00,88.69,88.715,88.595,88.645,5123500000.0
2009-09-24 15:15:00,88.64,88.66,88.535,88.58,5254899999.0
2009-09-24 15:30:00,88.585,88.695,88.55,88.66,7309600000.0
2009-09-24 15:45:00,88.66,88.74,88.645,88.71,7930399997.0
2009-09-24 16:00:00,88.71,88.76,88.605,88.64,8218100003.0
2009-09-24 16:15:00,88.645,88.835,88.57,88.825,8805399999.0
2009-09-24 16:30:00,88.825,88.85,88.705,88.795,8743500000.0
2009-09-24 16:45:00,88.795,88.84,88.71,88.735,8481300000.0
2009-09-24 17:00:00,88.735,88.81,88.63,88.705,7085899999.0
2009-09-24 17:15:00,88.71,88.735,88.645,88.725,4266500001.0
2009-09-24 17:30:00,88.72,88.75,88.64,88.665,4879500000.0
2009-09-24 17:45:00,88.665,88.72,88.61,88.675,5574300000.0
2009-09-24 18:00:00,88.685,88.785,88.65,88.775,1856400000.0
2009-09-24 18:15:00,88.775,88.8,88.74,88.76,3231700000.0
2009-09-24 18:30:00,88.765,88.82,88.715,88.775,3848399999.0
2009-09-24 18:45:00,88.775,88.785,88.705,88.745,4613900004.0
2009-09-24 19:00:00,88.745,88.86,88.735,88.835,2690800000.0
2009-09-24 19:15:00,88.83,88.85,88.765,88.805,5221199999.0
2009-09-24 19:30:00,88.805,88.85,88.68,88.7,5103500000.0
2009-09-24 19:45:00,88.705,88.805,88.635,88.68,7933100001.0
2009-09-24 20:00:00,88.675,88.735,88.62,88.66,2889000000.0
2009-09-24 20:15:00,88.665,88.675,88.59,88.61,3127400001.0
2009-09-24 20:30:00,88.61,88.62,88.55,88.605,3827499999.0
2009-09-24 20:45:00,88.6,88.64,88.51,88.58,4656900001.0
2009-09-24 21:00:00,88.58,88.615,88.54,88.605,3348200000.0
2009-09-24 21:15:00,88.605,88.62,88.56,88.58,2473000000.0
2009-09-24 21:30:00,88.58,88.6,88.505,88.54,2574300000.0
2009-09-24 21:45:00,88.54,88.59,88.49,88.53,3100100000.0
2009-09-24 22:00:00,88.525,88.565,88.5,88.535,973300000.0
2009-09-24 22:15:00,88.53,88.565,88.515,88.565,1268500000.0
2009-09-24 22:30:00,88.56,88.58,88.53,88.56,1050000000.0
2009-09-24 22:45:00,88.555,88.65,88.535,88.615,1107400000.0
2009-09-24 23:00:00,88.595,88.715,88.545,88.675,811900000.0
2009-09-24 23:15:00,88.675,88.675,88.608,88.645,470900000.0
2009-09-24 23:30:00,88.65,88.68,88.595,88.615,416300000.0
2009-09-24 23:45:00,88.625,88.66,88.61,88.615,252200000.0
2009-09-25 00:00:00,88.615,88.64,88.585,88.63,478200000.0
2009-09-25 00:15:00,88.63,88.65,88.6,88.645,446600000.0
2009-09-25 00:30:00,88.645,88.705,88.636,88.67,744700000.0
2009-09-25 00:45:00,88.665,88.68,88.62,88.63,1033700000.0
2009-09-25 01:00:00,88.635,88.7,88.585,88.62,3318800000.0
2009-09-25 01:15:00,88.62,88.66,88.56,88.57,1756700000.0
2009-09-25 01:30:00,88.57,88.57,88.305,88.33,3559000000.0
2009-09-25 01:45:00,88.33,88.355,87.965,88.185,4502300001.0
2009-09-25 02:00:00,88.19,88.355,88.19,88.35,1891600000.0
2009-09-25 02:15:00,88.36,88.36,88.205,88.24,2187200000.0
2009-09-25 02:30:00,88.24,88.32,88.2,88.225,1779300000.0
2009-09-25 02:45:00,88.225,88.245,88.01,88.08,3388100000.0
2009-09-25 03:00:00,88.08,88.115,87.955,87.995,3063600000.0
2009-09-25 03:15:00,88.0,88.005,87.84,87.925,3426500000.0
2009-09-25 03:30:00,87.925,88.005,87.915,88.005,2770100000.0
2009-09-25 03:45:00,88.0,88.03,87.88,87.93,2284100000.0
2009-09-25 04:00:00,87.93,87.975,87.895,87.95,1574200000.0
2009-09-25 04:15:00,87.95,87.995,87.94,87.98,2342900000.0
2009-09-25 04:30:00,87.98,88.01,87.95,87.985,3674500000.0
2009-09-25 04:45:00,87.985,88.005,87.935,87.97,4402500000.0
2009-09-25 05:00:00,87.97,88.02,87.925,88.0,3402200000.0
2009-09-25 05:15:00,87.995,88.025,87.965,88.01,4205000000.0
2009-09-25 05:30:00,88.015,88.135,88.005,88.06,4849800000.0
2009-09-25 05:45:00,88.06,88.155,88.04,88.15,4359200000.0
2009-09-25 06:00:00,88.145,88.17,88.11,88.165,3442400000.0
2009-09-25 06:15:00,88.165,88.25,88.125,88.155,5623200000.0
2009-09-25 06:30:00,88.145,88.325,88.14,88.29,6542600000.0
2009-09-25 06:45:00,88.29,88.365,88.2,88.2,5357400000.0
2009-09-25 07:00:00,88.195,88.26,88.19,88.225,3930800000.0
2009-09-25 07:15:00,88.225,88.235,88.17,88.19,4936200000.0
2009-09-25 07:30:00,88.19,88.255,88.16,88.225,5129300000.0
2009-09-25 07:45:00,88.22,88.245,88.16,88.24,4457300000.0
2009-09-25 08:00:00,88.235,88.24,88.05,88.19,7364900000.0
2009-09-25 08:15:00,88.19,88.23,88.135,88.205,8375900002.0
2009-09-25 08:30:00,88.205,88.23,88.09,88.14,7907700005.0
2009-09-25 08:45:00,88.14,88.155,88.1,88.12,7461700000.0
2009-09-25 09:00:00,88.12,88.14,88.005,88.045,7353700000.0
2009-09-25 09:15:00,88.04,88.105,87.99,88.075,7953300001.0
2009-09-25 09:30:00,88.075,88.105,87.97,88.05,5176300001.0
2009-09-25 09:45:00,88.05,88.075,88.005,88.02,8080300004.0
2009-09-25 10:00:00,88.015,88.03,87.905,87.945,8294299999.0
2009-09-25 10:15:00,87.94,87.975,87.875,87.885,6001800001.0
2009-09-25 10:30:00,87.885,87.96,87.86,87.96,4098499999.0
2009-09-25 10:45:00,87.955,88.03,87.925,87.945,4005200001.0
2009-09-25 11:00:00,87.94,88.02,87.92,87.925,5724599999.0
2009-09-25 11:15:00,87.925,87.985,87.92,87.93,4967900000.0
2009-09-25 11:30:00,87.93,87.975,87.82,87.825,6731800001.0
2009-09-25 11:45:00,87.825,87.86,87.775,87.785,6441800002.0
2009-09-25 12:00:00,87.79,87.835,87.61,87.795,7271100001.0
2009-09-25 12:15:00,87.795,87.84,87.535,87.695,7661600005.0
2009-09-25 12:30:00,87.695,87.74,87.64,87.67,6462399996.0
2009-09-25 12:45:00,87.67,87.74,87.595,87.655,5616699999.0
2009-09-25 13:00:00,87.655,87.745,87.62,87.67,5060699999.0
2009-09-25 13:15:00,87.675,87.735,87.605,87.71,3795799998.0
2009-09-25 13:30:00,87.705,87.725,87.645,87.675,4196800002.0
2009-09-25 13:45:00,87.675,87.735,87.65,87.695,3681600000.0
2009-09-25 14:00:00,87.705,87.72,87.635,87.685,3615500000.0
2009-09-25 14:15:00,87.685,87.69,87.565,87.605,4494600000.0
2009-09-25 14:30:00,87.595,87.595,87.42,87.465,6061000000.0
2009-09-25 14:45:00,87.47,87.545,87.445,87.54,3985900002.0
2009-09-25 15:00:00,87.535,87.645,87.495,87.585,5078399997.0
2009-09-25 15:15:00,87.58,87.6,87.545,87.575,3950700001.0
2009-09-25 15:30:00,87.575,87.64,87.505,87.625,5987300001.0
2009-09-25 15:45:00,87.625,87.71,87.56,87.65,5789599999.0
2009-09-25 16:00:00,87.67,87.82,87.545,87.75,8246199999.0
2009-09-25 16:15:00,87.75,87.785,87.655,87.7,8756800004.0
2009-09-25 16:30:00,87.7,87.74,87.445,87.54,7597399999.0
2009-09-25 16:45:00,87.535,87.565,87.395,87.485,7627800000.0
2009-09-25 17:00:00,87.485,87.59,87.17,87.22,8125700001.0
2009-09-25 17:15:00,87.22,87.345,87.185,87.33,6439400002.0
2009-09-25 17:30:00,87.33,87.395,87.23,87.355,7646000001.0
2009-09-25 17:45:00,87.345,87.455,87.31,87.39,3782399999.0
2009-09-25 18:00:00,87.39,87.415,87.26,87.28,6351200003.0
2009-09-25 18:15:00,87.28,87.305,87.18,87.265,5307799999.0
2009-09-25 18:30:00,87.26,87.32,87.245,87.265,4317400001.0
2009-09-25 18:45:00,87.265,87.35,87.25,87.34,2135200002.0
2009-09-25 19:00:00,87.335,87.355,87.275,87.315,3065699999.0
2009-09-25 19:15:00,87.315,87.33,87.26,87.295,2544700000.0
2009-09-25 19:30:00,87.3,87.31,87.24,87.28,2834400002.0
2009-09-25 19:45:00,87.28,87.305,87.195,87.245,3567699999.0
2009-09-25 20:00:00,87.245,87.25,87.175,87.235,4191400002.0
2009-09-25 20:15:00,87.235,87.255,87.18,87.19,3234699999.0
2009-09-25 20:30:00,87.19,87.27,87.17,87.23,3759400000.0
2009-09-25 20:45:00,87.23,87.35,87.22,87.28,3419500000.0
2009-09-25 21:00:00,87.285,87.3,87.225,87.25,2294100000.0
2009-09-25 21:15:00,87.255,87.31,87.25,87.3,1203800000.0
2009-09-25 21:30:00,87.3,87.335,87.25,87.295,1436100000.0
2009-09-25 21:45:00,87.29,87.335,87.275,87.275,1563300000.0
2009-09-25 22:00:00,87.275,87.28,87.195,87.255,1325900000.0
2009-09-25 22:15:00,87.25,87.29,87.24,87.275,1385499999.0
2009-09-25 22:30:00,87.275,87.295,87.15,87.19,1296900000.0
2009-09-25 22:45:00,87.19,87.235,87.125,87.215,818600000.0
2009-09-27 23:00:00,87.186,87.202,87.134,87.195,552200000.0
2009-09-27 23:15:00,87.2,87.253,87.185,87.235,653400000.0
2009-09-27 23:30:00,87.24,87.24,87.14,87.14,335100000.0
2009-09-27 23:45:00,87.14,87.25,87.1,87.24,809800000.0
2009-09-28 00:00:00,87.235,87.26,87.06,87.095,1163400000.0
2009-09-28 00:15:00,87.105,87.12,86.87,87.09,2205800000.0
2009-09-28 00:30:00,87.085,87.105,86.91,86.935,897600000.0
2009-09-28 00:45:00,86.94,86.94,86.75,86.845,1691400000.0
2009-09-28 01:00:00,86.84,86.845,86.235,86.46,3338300000.0
2009-09-28 01:15:00,86.46,86.52,86.16,86.255,3441600000.0
2009-09-28 01:30:00,86.245,86.47,85.965,86.46,3646900000.0
2009-09-28 01:45:00,86.46,86.525,86.335,86.405,2307600000.0
2009-09-28 02:00:00,86.405,86.645,86.405,86.535,3099600000.0
2009-09-28 02:15:00,86.535,86.57,86.41,86.435,2715000000.0
2009-09-28 02:30:00,86.435,86.48,86.17,86.215,3577300000.0
2009-09-28 02:45:00,86.215,86.345,86.065,86.075,3336700000.0
2009-09-28 03:00:00,86.065,86.355,86.065,86.33,3000800000.0
2009-09-28 03:15:00,86.33,86.375,86.195,86.23,2717100000.0
2009-09-28 03:30:00,86.23,86.37,86.055,86.115,3648700000.0
2009-09-28 03:45:00,86.12,86.145,85.915,86.07,4300599998.0
2009-09-28 04:00:00,86.07,86.125,85.995,86.005,4125500000.0
2009-09-28 04:15:00,86.005,86.07,85.94,86.07,2857200000.0
2009-09-28 04:30:00,86.07,86.135,86.01,86.1,1489600000.0
2009-09-28 04:45:00,86.1,86.105,86.01,86.035,2824100000.0
2009-09-28 05:00:00,86.035,86.25,86.0,86.13,5007700000.0
2009-09-28 05:15:00,86.13,86.245,86.115,86.17,2803500000.0
2009-09-28 05:30:00,86.17,86.185,86.12,86.145,3461500000.0
2009-09-28 05:45:00,86.14,86.21,86.135,86.175,3025800000.0
2009-09-28 06:00:00,86.18,86.265,86.18,86.24,2846300000.0
2009-09-28 06:15:00,86.245,86.39,86.225,86.25,6640900000.0
2009-09-28 06:30:00,86.265,86.335,86.235,86.27,4476500000.0
2009-09-28 06:45:00,86.27,86.395,86.26,86.365,3081800000.0
2009-09-28 07:00:00,86.38,86.52,86.38,86.5,4068700000.0
2009-09-28 07:15:00,86.495,86.625,86.495,86.545,4597900000.0
2009-09-28 07:30:00,86.55,86.555,86.415,86.425,5829300000.0
2009-09-28 07:45:00,86.415,86.415,86.225,86.225,7072000000.0
2009-09-28 08:00:00,86.225,86.455,86.135,86.44,6540900001.0
2009-09-28 08:15:00,86.44,86.51,86.345,86.35,4680500005.0
2009-09-28 08:30:00,86.35,86.52,86.315,86.5,4189499999.0
2009-09-28 08:45:00,86.5,86.59,86.475,86.53,4749900001.0
2009-09-28 09:00:00,86.53,86.67,86.46,86.645,5057000005.0
2009-09-28 09:15:00,86.645,86.715,86.575,86.675,5174300006.0
2009-09-28 09:30:00,86.675,86.675,86.55,86.61,4421100001.0
2009-09-28 09:45:00,86.61,86.68,86.565,86.585,4613600002.0
2009-09-28 10:00:00,86.59,86.665,86.59,86.61,2978100000.0
2009-09-28 10:15:00,86.615,86.675,86.61,86.67,2390100000.0
2009-09-28 10:30:00,86.67,86.765,86.65,86.69,4661400000.0
2009-09-28 10:45:00,86.685,86.69,86.525,86.58,4015300000.0
2009-09-28 11:00:00,86.575,86.615,86.495,86.505,3998999999.0
2009-09-28 11:15:00,86.505,86.59,86.465,86.545,3385400000.0
2009-09-28 11:30:00,86.55,86.575,86.53,86.57,2076300000.0
2009-09-28 11:45:00,86.575,86.605,86.475,86.485,3919200001.0
2009-09-28 12:00:00,86.485,86.49,86.43,86.49,2668800000.0
2009-09-28 12:15:00,86.49,86.595,86.485,86.55,3834400001.0
2009-09-28 12:30:00,86.55,86.57,86.47,86.48,3327100000.0
2009-09-28 12:45:00,86.48,86.56,86.47,86.505,4140099995.0
2009-09-28 13:00:00,86.505,86.63,86.47,86.605,3458299999.0
2009-09-28 13:15:00,86.605,86.61,86.525,86.6,3252900001.0
2009-09-28 13:30:00,86.605,86.645,86.585,86.595,3192200000.0
2009-09-28 13:45:00,86.6,86.655,86.555,86.615,3842500001.0
2009-09-28 14:00:00,86.615,86.795,86.6,86.745,4014000002.0
2009-09-28 14:15:00,86.75,86.885,86.725,86.885,4966100001.0
2009-09-28 14:30:00,86.885,86.99,86.88,86.9,5807900000.0
2009-09-28 14:45:00,86.905,86.96,86.71,86.71,6660900003.0
2009-09-28 15:00:00,86.72,86.83,86.655,86.67,5559300000.0
2009-09-28 15:15:00,86.665,86.715,86.56,86.65,3937300000.0
2009-09-28 15:30:00,86.65,86.685,86.575,86.675,5675900001.0
2009-09-28 15:45:00,86.675,86.745,86.655,86.665,6720200002.0
2009-09-28 16:00:00,86.67,86.69,86.52,86.575,6475599998.0
2009-09-28 16:15:00,86.575,86.645,86.565,86.635,5081800002.0
2009-09-28 16:30:00,86.635,86.765,86.605,86.665,6622199999.0
2009-09-28 16:45:00,86.665,86.735,86.535,86.72,6939600000.0
2009-09-28 17:00:00,86.72,86.745,86.62,86.685,6538899999.0
2009-09-28 17:15:00,86.685,86.78,86.67,86.73,3897100000.0
2009-09-28 17:30:00,86.73,86.93,86.675,86.925,5528100001.0
2009-09-28 17:45:00,86.925,86.925,86.695,86.73,5427699998.0
2009-09-28 18:00:00,86.735,86.89,86.65,86.835,7618600007.0
2009-09-28 18:15:00,86.84,86.865,86.78,86.795,2626200001.0
2009-09-28 18:30:00,86.795,86.825,86.69,86.695,3161800000.0
2009-09-28 18:45:00,86.695,86.715,86.575,86.625,4322800000.0
2009-09-28 19:00:00,86.61,86.635,86.555,86.6,5952799999.0
2009-09-28 19:15:00,86.595,86.625,86.575,86.585,3820499999.0
2009-09-28 19:30:00,86.585,86.67,86.585,86.65,4244099998.0
2009-09-28 19:45:00,86.645,86.705,86.6,86.665,3786100000.0
2009-09-28 20:00:00,86.665,86.69,86.605,86.67,5093900002.0
2009-09-28 20:15:00,86.67,86.77,86.665,86.735,5081600000.0
2009-09-28 20:30:00,86.735,86.755,86.685,86.705,3477100000.0
2009-09-28 20:45:00,86.705,86.79,86.675,86.77,5437400000.0
2009-09-28 21:00:00,86.765,86.8,86.745,86.775,3640200000.0
2009-09-28 21:15:00,86.775,86.835,86.76,86.785,2971700000.0
2009-09-28 21:30:00,86.785,86.81,86.71,86.735,2771100000.0
2009-09-28 21:45:00,86.735,86.745,86.69,86.74,2760300000.0
2009-09-28 22:00:00,86.735,86.795,86.695,86.79,2009100000.0
2009-09-28 22:15:00,86.79,86.815,86.745,86.81,1278300000.0
2009-09-28 22:30:00,86.81,86.835,86.7,86.705,1374100000.0
2009-09-28 22:45:00,86.71,86.805,86.705,86.8,1421500000.0
2009-09-28 23:00:00,86.785,86.835,86.72,86.82,922100000.0
2009-09-28 23:15:00,86.815,86.815,86.77,86.77,607400000.0
2009-09-28 23:30:00,86.775,86.82,86.755,86.797,856900000.0
2009-09-28 23:45:00,86.815,86.865,86.769,86.84,1140700000.0
2009-09-29 00:00:00,86.84,86.9,86.805,86.825,856600000.0
2009-09-29 00:15:00,86.82,86.88,86.82,86.865,526600000.0
2009-09-29 00:30:00,86.86,86.88,86.816,86.825,854000000.0
2009-09-29 00:45:00,86.825,86.88,86.82,86.855,1050300000.0
2009-09-29 01:00:00,86.86,86.9,86.85,86.87,2218100000.0
2009-09-29 01:15:00,86.865,86.93,86.81,86.86,1874900000.0
2009-09-29 01:30:00,86.855,87.06,86.85,87.045,4213000000.0
2009-09-29 01:45:00,87.04,87.055,86.985,87.055,2103900000.0
2009-09-29 02:00:00,87.055,87.185,86.97,87.0,3604800000.0
2009-09-29 02:15:00,87.01,87.08,86.94,86.945,2305600000.0
2009-09-29 02:30:00,86.945,87.015,86.835,86.875,2669300000.0
2009-09-29 02:45:00,86.875,87.165,86.825,87.15,4288800000.0
2009-09-29 03:00:00,87.15,87.165,86.99,87.11,3467500000.0
2009-09-29 03:15:00,87.11,87.195,87.07,87.155,2537200000.0
2009-09-29 03:30:00,87.155,87.155,87.03,87.055,2071100000.0
2009-09-29 03:45:00,87.055,87.055,86.92,86.965,4799400000.0
2009-09-29 04:00:00,86.96,87.085,86.96,87.075,4846100000.0
2009-09-29 04:15:00,87.07,87.11,87.02,87.05,3844700000.0
2009-09-29 04:30:00,87.06,87.13,87.04,87.1,3204200000.0
2009-09-29 04:45:00,87.1,87.14,87.09,87.125,2851800000.0
2009-09-29 05:00:00,87.125,87.15,87.09,87.14,2973100000.0
2009-09-29 05:15:00,87.135,87.205,87.105,87.165,3155200000.0
2009-09-29 05:30:00,87.165,87.215,87.12,87.12,3235900000.0
2009-09-29 05:45:00,87.13,87.185,87.11,87.17,4124600000.0
2009-09-29 06:00:00,87.17,87.175,87.115,87.12,3259600000.0
2009-09-29 06:15:00,87.12,87.195,87.105,87.155,3117400000.0
2009-09-29 06:30:00,87.155,87.19,87.065,87.07,3834800000.0
2009-09-29 06:45:00,87.07,87.115,87.055,87.075,2259600000.0
2009-09-29 07:00:00,87.075,87.095,87.025,87.085,3968800000.0
2009-09-29 07:15:00,87.085,87.21,87.085,87.105,5047900000.0
2009-09-29 07:30:00,87.105,87.14,87.08,87.12,4691200000.0
2009-09-29 07:45:00,87.12,87.17,87.07,87.145,3796300000.0
2009-09-29 08:00:00,87.145,87.235,87.14,87.23,6511400001.0
2009-09-29 08:15:00,87.23,87.235,87.115,87.175,5842600002.0
2009-09-29 08:30:00,87.175,87.25,87.14,87.23,6846100000.0
2009-09-29 08:45:00,87.23,87.245,87.04,87.07,7769099999.0
2009-09-29 09:00:00,87.065,87.095,86.96,86.975,6944799999.0
2009-09-29 09:15:00,86.975,86.98,86.755,86.755,8318900002.0
2009-09-29 09:30:00,86.755,86.78,86.65,86.73,7009600004.0
2009-09-29 09:45:00,86.73,86.755,86.56,86.59,7266300000.0
2009-09-29 10:00:00,86.585,86.62,86.53,86.605,5833700000.0
2009-09-29 10:15:00,86.61,86.645,86.575,86.62,3532900000.0
2009-09-29 10:30:00,86.62,86.695,86.615,86.67,3877600000.0
2009-09-29 10:45:00,86.67,86.68,86.59,86.63,4490500000.0
2009-09-29 11:00:00,86.62,86.7,86.575,86.685,7338100001.0
2009-09-29 11:15:00,86.685,86.695,86.605,86.65,4659600000.0
2009-09-29 11:30:00,86.645,86.675,86.565,86.6,6270100001.0
2009-09-29 11:45:00,86.6,86.625,86.5,86.59,6334400001.0
2009-09-29 12:00:00,86.59,86.765,86.565,86.735,5079000000.0
2009-09-29 12:15:00,86.735,86.81,86.6,86.655,6444600001.0
2009-09-29 12:30:00,86.655,86.66,86.53,86.62,7176199999.0
2009-09-29 12:45:00,86.62,86.635,86.56,86.595,4289800000.0
2009-09-29 13:00:00,86.59,86.61,86.435,86.5,3628700000.0
2009-09-29 13:15:00,86.51,86.55,86.445,86.54,2796500000.0
2009-09-29 13:30:00,86.545,86.625,86.48,86.555,4159700000.0
2009-09-29 13:45:00,86.565,86.595,86.515,86.55,4686999998.0
2009-09-29 14:00:00,86.56,86.58,86.49,86.54,2358200000.0
2009-09-29 14:15:00,86.55,86.6,86.495,86.51,4785000000.0
2009-09-29 14:30:00,86.51,86.605,86.495,86.605,4370300001.0
2009-09-29 14:45:00,86.6,86.64,86.475,86.57,4643500001.0
2009-09-29 15:00:00,86.57,86.745,86.57,86.715,4993100000.0
2009-09-29 15:15:00,86.71,86.76,86.705,86.715,5343000000.0
2009-09-29 15:30:00,86.71,86.845,86.66,86.795,7500899998.0
2009-09-29 15:45:00,86.785,86.93,86.695,86.865,8769100001.0
2009-09-29 16:00:00,86.865,86.87,86.62,86.78,8737500001.0
2009-09-29 16:15:00,86.785,86.85,86.705,86.745,6470699999.0
2009-09-29 16:30:00,86.745,86.875,86.725,86.82,5069500001.0
2009-09-29 16:45:00,86.815,86.86,86.755,86.835,3689400001.0
2009-09-29 17:00:00,86.84,86.85,86.755,86.835,4494199999.0
2009-09-29 17:15:00,86.835,86.855,86.795,86.82,3533900000.0
2009-09-29 17:30:00,86.82,86.84,86.795,86.815,4331500000.0
2009-09-29 17:45:00,86.81,87.0,86.795,86.9,5541700000.0
2009-09-29 18:00:00,86.905,86.935,86.86,86.92,4843300000.0
2009-09-29 18:15:00,86.925,86.945,86.86,86.925,4358900000.0
2009-09-29 18:30:00,86.925,86.98,86.885,86.915,4242800000.0
2009-09-29 18:45:00,86.915,87.015,86.91,86.99,4740400000.0
2009-09-29 19:00:00,86.99,87.03,86.96,87.01,3953200000.0
2009-09-29 19:15:00,87.01,87.025,86.945,86.95,2885800000.0
2009-09-29 19:30:00,86.95,86.985,86.87,86.925,3167700000.0
2009-09-29 19:45:00,86.925,86.97,86.905,86.95,2954500000.0
2009-09-29 20:00:00,86.965,86.98,86.925,86.975,2230200000.0
2009-09-29 20:15:00,86.98,86.995,86.935,86.94,3390799999.0
2009-09-29 20:30:00,86.94,86.95,86.905,86.92,2758300000.0
2009-09-29 20:45:00,86.915,86.93,86.865,86.905,2086500000.0
2009-09-29 21:00:00,86.905,86.985,86.9,86.93,2621400000.0
2009-09-29 21:15:00,86.93,86.96,86.91,86.94,2382100000.0
2009-09-29 21:30:00,86.94,86.985,86.93,86.965,1915500000.0
2009-09-29 21:45:00,86.96,87.005,86.95,86.985,3790000000.0
2009-09-29 22:00:00,86.98,86.99,86.93,86.98,662000000.0
2009-09-29 22:15:00,86.975,86.985,86.93,86.935,724900000.0
2009-09-29 22:30:00,86.935,86.975,86.93,86.955,756400000.0
2009-09-29 22:45:00,86.965,86.965,86.9,86.935,653500000.0
2009-09-29 23:00:00,86.9,86.94,86.88,86.88,534800000.0
2009-09-29 23:15:00,86.88,86.925,86.88,86.905,832700000.0
2009-09-29 23:30:00,86.905,86.94,86.895,86.92,928100000.0
2009-09-29 23:45:00,86.92,86.975,86.913,86.97,707400000.0
2009-09-30 00:00:00,86.965,87.015,86.95,86.975,1091800000.0
2009-09-30 00:15:00,86.975,87.0,86.94,86.97,849300000.0
2009-09-30 00:30:00,86.975,87.0,86.94,86.95,807700000.0
2009-09-30 00:45:00,86.95,87.03,86.94,86.955,1685800000.0
2009-09-30 01:00:00,86.955,87.02,86.9,87.02,1448300000.0
2009-09-30 01:15:00,87.02,87.025,86.99,87.01,1181300000.0
2009-09-30 01:30:00,87.01,87.055,86.985,87.0,1696900000.0
2009-09-30 01:45:00,87.005,87.15,86.95,87.095,2443400000.0
2009-09-30 02:00:00,87.095,87.19,87.055,87.135,2539400000.0
2009-09-30 02:15:00,87.145,87.28,87.145,87.265,3144800000.0
2009-09-30 02:30:00,87.27,87.3,87.065,87.085,3113200000.0
2009-09-30 02:45:00,87.08,87.115,86.92,86.99,3893400000.0
2009-09-30 03:00:00,86.99,87.06,86.8,86.83,3956400000.0
2009-09-30 03:15:00,86.825,86.885,86.725,86.865,3189300000.0
2009-09-30 03:30:00,86.865,87.005,86.855,86.92,3359600000.0
2009-09-30 03:45:00,86.91,86.935,86.83,86.85,4825300000.0
2009-09-30 04:00:00,86.85,86.93,86.82,86.87,4254300000.0
2009-09-30 04:15:00,86.87,86.905,86.795,86.835,4160500000.0
2009-09-30 04:30:00,86.84,86.875,86.755,86.76,3797300000.0
2009-09-30 04:45:00,86.755,86.845,86.75,86.765,3171500000.0
2009-09-30 05:00:00,86.765,86.82,86.75,86.775,3388100000.0
2009-09-30 05:15:00,86.775,86.835,86.775,86.81,2692900000.0
2009-09-30 05:30:00,86.81,86.855,86.795,86.845,2819400000.0
2009-09-30 05:45:00,86.845,86.85,86.785,86.82,2936700000.0
2009-09-30 06:00:00,86.825,86.835,86.8,86.82,2141200000.0
2009-09-30 06:15:00,86.82,86.82,86.745,86.755,3174100000.0
2009-09-30 06:30:00,86.755,86.8,86.75,86.775,1899800000.0
2009-09-30 06:45:00,86.775,86.795,86.74,86.745,3035000000.0
2009-09-30 07:00:00,86.745,86.765,86.7,86.705,3090200000.0
2009-09-30 07:15:00,86.7,86.745,86.655,86.73,3584300000.0
2009-09-30 07:30:00,86.725,86.75,86.69,86.705,3158300000.0
2009-09-30 07:45:00,86.705,86.74,86.64,86.665,5116200000.0
2009-09-30 08:00:00,86.665,86.91,86.655,86.88,6401199999.0
2009-09-30 08:15:00,86.88,86.92,86.815,86.855,5565099999.0
2009-09-30 08:30:00,86.85,86.885,86.82,86.87,4881300000.0
2009-09-30 08:45:00,86.88,86.9,86.8,86.87,4364400000.0
2009-09-30 09:00:00,86.875,86.885,86.785,86.815,4968199982.0
2009-09-30 09:15:00,86.82,86.88,86.81,86.835,4384699998.0
2009-09-30 09:30:00,86.835,86.875,86.81,86.845,3217100001.0
2009-09-30 09:45:00,86.85,86.88,86.8,86.8,3054400000.0
2009-09-30 10:00:00,86.805,86.875,86.8,86.865,4564100001.0
2009-09-30 10:15:00,86.87,86.875,86.735,86.74,3165400000.0
2009-09-30 10:30:00,86.735,86.785,86.565,86.66,5892400001.0
2009-09-30 10:45:00,86.66,86.805,86.635,86.72,4631899999.0
2009-09-30 11:00:00,86.725,86.785,86.71,86.75,5466799999.0
2009-09-30 11:15:00,86.75,86.9,86.69,86.86,6174900000.0
2009-09-30 11:30:00,86.86,86.945,86.855,86.93,8117900003.0
2009-09-30 11:45:00,86.935,87.005,86.915,86.96,5948599997.0
2009-09-30 12:00:00,86.97,87.105,86.965,87.055,4631199999.0
2009-09-30 12:15:00,87.055,87.09,87.01,87.03,5658599997.0
2009-09-30 12:30:00,87.03,87.055,86.975,87.005,4067500000.0
2009-09-30 12:45:00,87.005,87.06,86.975,86.98,3698000000.0
2009-09-30 13:00:00,86.98,87.03,86.945,86.99,5046300000.0
2009-09-30 13:15:00,86.985,87.05,86.955,86.955,4301000000.0
2009-09-30 13:30:00,86.955,87.05,86.95,87.005,3207600000.0
2009-09-30 13:45:00,87.005,87.04,86.885,86.935,5041699999.0
2009-09-30 14:00:00,86.935,86.985,86.88,86.93,5473800000.0
2009-09-30 14:15:00,86.93,86.94,86.24,86.365,10048300000.0
2009-09-30 14:30:00,86.37,86.555,86.165,86.185,8978900000.0
2009-09-30 14:45:00,86.185,86.24,85.925,86.22,7513800005.0
2009-09-30 15:00:00,86.22,86.39,86.2,86.365,4215400000.0
2009-09-30 15:15:00,86.365,86.44,86.335,86.415,3592000000.0
2009-09-30 15:30:00,86.415,86.445,86.21,86.225,6511500000.0
2009-09-30 15:45:00,86.225,86.27,86.08,86.175,7337300001.0
2009-09-30 16:00:00,86.18,86.265,86.01,86.22,6557400001.0
2009-09-30 16:15:00,86.22,86.255,86.15,86.22,4773700000.0
2009-09-30 16:30:00,86.225,86.32,86.22,86.28,6665500000.0
2009-09-30 16:45:00,86.29,86.405,86.26,86.28,6503300002.0
2009-09-30 17:00:00,86.27,86.335,86.22,86.265,6948700007.0
2009-09-30 17:15:00,86.265,86.285,86.17,86.195,4789200001.0
2009-09-30 17:30:00,86.19,86.255,86.105,86.155,3863000001.0
2009-09-30 17:45:00,86.155,86.285,86.155,86.235,3604600000.0
2009-09-30 18:00:00,86.235,86.32,86.225,86.315,6149399998.0
2009-09-30 18:15:00,86.32,86.515,86.31,86.475,6009400000.0
2009-09-30 18:30:00,86.475,86.515,86.415,86.425,6054999998.0
2009-09-30 18:45:00,86.425,86.52,86.375,86.51,4857799998.0
2009-09-30 19:00:00,86.51,86.585,86.49,86.555,4068100000.0
2009-09-30 19:15:00,86.545,86.62,86.51,86.615,2261400000.0
2009-09-30 19:30:00,86.615,86.62,86.49,86.495,3352100000.0
2009-09-30 19:45:00,86.495,86.57,86.475,86.54,2042900000.0
2009-09-30 20:00:00,86.54,86.565,86.52,86.53,3244100000.0
2009-09-30 20:15:00,86.535,86.555,86.435,86.45,2596800000.0
2009-09-30 20:30:00,86.45,86.57,86.42,86.545,2371600001.0
2009-09-30 20:45:00,86.545,86.56,86.485,86.52,3295299994.0
2009-09-30 21:00:00,86.51,86.605,86.46,86.555,3888500000.0
2009-09-30 21:15:00,86.555,86.6,86.52,86.57,2774200000.0
2009-09-30 21:30:00,86.565,86.615,86.535,86.545,3132700000.0
2009-09-30 21:45:00,86.545,86.65,86.54,86.605,4685600000.0
2009-09-30 22:00:00,86.61,86.625,86.54,86.615,1576900000.0
2009-09-30 22:15:00,86.605,86.665,86.59,86.625,1225200000.0
2009-09-30 22:30:00,86.63,86.645,86.575,86.625,1276900000.0
2009-09-30 22:45:00,86.625,86.625,86.5,86.54,1423900000.0
2009-09-30 23:00:00,86.525,86.645,86.475,86.605,1281900000.0
2009-09-30 23:15:00,86.605,86.66,86.58,86.645,983800000.0
2009-09-30 23:30:00,86.645,86.655,86.565,86.595,806700000.0
2009-09-30 23:45:00,86.59,86.6,86.56,86.59,626400000.0
2009-10-01 00:00:00,86.59,86.715,86.585,86.69,961700000.0
2009-10-01 00:15:00,86.69,86.69,86.605,86.61,919000000.0
2009-10-01 00:30:00,86.61,86.68,86.61,86.67,1117800000.0
2009-10-01 00:45:00,86.67,86.71,86.65,86.705,957500000.0
2009-10-01 01:00:00,86.7,86.835,86.69,86.815,3336600000.0
2009-10-01 01:15:00,86.81,86.89,86.8,86.865,2563100000.0
2009-10-01 01:30:00,86.865,86.91,86.85,86.87,3099000000.0
2009-10-01 01:45:00,86.875,86.905,86.805,86.87,2562200000.0
2009-10-01 02:00:00,86.88,86.88,86.75,86.78,2114000000.0
2009-10-01 02:15:00,86.785,86.845,86.73,86.765,2763800000.0
2009-10-01 02:30:00,86.765,86.845,86.735,86.815,2953100000.0
2009-10-01 02:45:00,86.82,86.87,86.69,86.72,3786800000.0
2009-10-01 03:00:00,86.725,86.74,86.615,86.68,1939000000.0
2009-10-01 03:15:00,86.695,86.73,86.6,86.66,2506500000.0
2009-10-01 03:30:00,86.66,86.67,86.575,86.615,2266400000.0
2009-10-01 03:45:00,86.615,86.665,86.605,86.65,2131200000.0
2009-10-01 04:00:00,86.645,86.73,86.64,86.715,2672400000.0
2009-10-01 04:15:00,86.715,86.76,86.71,86.76,2175300000.0
2009-10-01 04:30:00,86.76,86.795,86.7,86.775,3059700000.0
2009-10-01 04:45:00,86.77,86.775,86.69,86.695,2373400000.0
2009-10-01 05:00:00,86.7,86.73,86.68,86.705,2384100000.0
2009-10-01 05:15:00,86.705,86.705,86.645,86.655,1304400000.0
2009-10-01 05:30:00,86.655,86.78,86.655,86.765,3530400000.0
2009-10-01 05:45:00,86.765,86.775,86.71,86.77,2503600000.0
2009-10-01 06:00:00,86.78,86.79,86.7,86.705,2522900000.0
2009-10-01 06:15:00,86.7,86.755,86.68,86.705,2512700000.0
2009-10-01 06:30:00,86.7,86.73,86.675,86.685,3013200000.0
2009-10-01 06:45:00,86.69,86.7,86.63,86.665,3379300000.0
2009-10-01 07:00:00,86.665,86.77,86.645,86.745,4373600000.0
2009-10-01 07:15:00,86.745,86.755,86.695,86.725,3087300000.0
2009-10-01 07:30:00,86.72,86.75,86.675,86.68,3501000000.0
2009-10-01 07:45:00,86.685,86.705,86.445,86.48,7897800004.0
2009-10-01 08:00:00,86.475,86.565,86.405,86.455,7281900000.0
2009-10-01 08:15:00,86.455,86.505,86.38,86.405,6714699999.0
2009-10-01 08:30:00,86.405,86.51,86.33,86.48,5574599998.0
2009-10-01 08:45:00,86.48,86.555,86.465,86.49,5715600001.0
2009-10-01 09:00:00,86.49,86.525,86.42,86.475,6297799997.0
2009-10-01 09:15:00,86.475,86.545,86.455,86.525,5274800000.0
2009-10-01 09:30:00,86.525,86.625,86.525,86.59,6196800002.0
2009-10-01 09:45:00,86.585,86.6,86.51,86.535,4678000000.0
2009-10-01 10:00:00,86.535,86.55,86.485,86.515,5773200002.0
2009-10-01 10:15:00,86.515,86.54,86.465,86.48,5019200001.0
2009-10-01 10:30:00,86.48,86.54,86.43,86.455,3851300001.0
2009-10-01 10:45:00,86.445,86.465,86.38,86.405,3711800000.0
2009-10-01 11:00:00,86.405,86.435,86.365,86.385,5632899997.0
2009-10-01 11:15:00,86.385,86.455,86.36,86.395,4983400004.0
2009-10-01 11:30:00,86.395,86.44,86.38,86.41,5756500001.0
2009-10-01 11:45:00,86.41,86.42,86.335,86.34,4710599998.0
2009-10-01 12:00:00,86.34,86.385,86.255,86.275,6088400000.0
2009-10-01 12:15:00,86.275,86.37,86.25,86.34,5669900001.0
2009-10-01 12:30:00,86.34,86.37,86.295,86.33,3435400000.0
2009-10-01 12:45:00,86.345,86.36,86.235,86.25,4988900000.0
2009-10-01 13:00:00,86.25,86.29,86.2,86.265,4291200003.0
2009-10-01 13:15:00,86.265,86.29,86.165,86.175,4531600006.0
2009-10-01 13:30:00,86.175,86.185,86.105,86.135,5295200000.0
2009-10-01 13:45:00,86.135,86.245,86.125,86.23,4779299999.0
2009-10-01 14:00:00,86.23,86.3,86.2,86.235,3351299999.0
2009-10-01 14:15:00,86.235,86.265,86.16,86.195,3469100000.0
2009-10-01 14:30:00,86.19,86.27,86.11,86.19,8634800006.0
2009-10-01 14:45:00,86.19,86.26,86.155,86.245,6552000003.0
2009-10-01 15:00:00,86.245,86.255,86.14,86.185,6661900003.0
2009-10-01 15:15:00,86.185,86.205,85.99,86.04,7334100003.0
2009-10-01 15:30:00,86.04,86.04,85.91,86.0,8044199995.0
2009-10-01 15:45:00,86.0,86.045,85.955,85.98,7496099994.0
2009-10-01 16:00:00,85.985,86.1,85.865,85.975,7943500001.0
2009-10-01 16:15:00,85.975,86.025,85.925,85.98,7672399996.0
2009-10-01 16:30:00,85.98,86.0,85.925,85.97,7141699999.0
2009-10-01 16:45:00,85.97,86.085,85.795,86.05,8986199999.0
2009-10-01 17:00:00,86.045,86.095,85.925,85.955,8879000009.0
2009-10-01 17:15:00,85.965,86.0,85.905,85.95,7849900001.0
2009-10-01 17:30:00,85.955,86.065,85.92,86.045,7737499996.0
2009-10-01 17:45:00,86.045,86.07,85.98,86.07,5299600001.0
2009-10-01 18:00:00,86.075,86.09,86.015,86.06,7638300004.0
2009-10-01 18:15:00,86.06,86.17,86.055,86.15,3851099998.0
2009-10-01 18:30:00,86.15,86.2,86.125,86.135,3732000000.0
2009-10-01 18:45:00,86.135,86.17,86.105,86.14,4040400002.0
2009-10-01 19:00:00,86.145,86.155,86.075,86.085,3671900000.0
2009-10-01 19:15:00,86.09,86.195,86.035,86.08,4690299998.0
2009-10-01 19:30:00,86.08,86.12,86.04,86.12,3471800000.0
2009-10-01 19:45:00,86.12,86.12,86.045,86.065,2909800000.0
2009-10-01 20:00:00,86.075,86.175,86.05,86.15,3183200001.0
2009-10-01 20:15:00,86.155,86.17,86.115,86.145,6115300000.0
2009-10-01 20:30:00,86.145,86.15,86.05,86.07,4261300000.0
2009-10-01 20:45:00,86.07,86.205,86.065,86.16,3509200000.0
2009-10-01 21:00:00,86.155,86.165,86.1,86.13,3287800000.0
2009-10-01 21:15:00,86.13,86.175,86.095,86.105,4057800000.0
2009-10-01 21:30:00,86.105,86.205,86.085,86.15,5815100000.0
2009-10-01 21:45:00,86.15,86.16,86.095,86.13,4017100000.0
2009-10-01 22:00:00,86.13,86.17,86.115,86.135,2252500000.0
2009-10-01 22:15:00,86.135,86.195,86.125,86.15,903600000.0
2009-10-01 22:30:00,86.15,86.18,86.115,86.15,1289800000.0
2009-10-01 22:45:00,86.135,86.155,86.04,86.07,871500000.0
2009-10-01 23:00:00,86.07,86.125,85.995,86.025,996200000.0
2009-10-01 23:15:00,86.025,86.055,85.985,86.03,415900000.0
2009-10-01 23:30:00,86.03,86.07,85.99,86.01,1256500000.0
2009-10-01 23:45:00,86.01,86.03,85.985,86.025,1067500000.0
2009-10-02 00:00:00,86.02,86.025,85.955,85.955,1227600000.0
2009-10-02 00:15:00,85.96,85.975,85.9,85.96,1850900000.0
2009-10-02 00:30:00,85.96,86.02,85.89,85.91,1429800000.0
2009-10-02 00:45:00,85.91,85.99,85.905,85.975,982900000.0
2009-10-02 01:00:00,85.975,86.02,85.945,86.01,2260700000.0
2009-10-02 01:15:00,86.01,86.025,85.985,86.015,1515200000.0
2009-10-02 01:30:00,86.015,86.02,85.85,85.87,3180800000.0
2009-10-02 01:45:00,85.87,85.92,85.775,85.855,5110800000.0
2009-10-02 02:00:00,85.86,85.915,85.64,85.725,3302300000.0
2009-10-02 02:15:00,85.73,85.86,85.71,85.86,3087900000.0
2009-10-02 02:30:00,85.855,85.935,85.785,85.915,2648700000.0
2009-10-02 02:45:00,85.915,85.92,85.815,85.82,2810800000.0
2009-10-02 03:00:00,85.82,85.845,85.715,85.815,2584700000.0
2009-10-02 03:15:00,85.81,85.905,85.8,85.875,2320900000.0
2009-10-02 03:30:00,85.875,85.955,85.865,85.915,2710500000.0
2009-10-02 03:45:00,85.915,85.965,85.855,85.965,4901999991.0
2009-10-02 04:00:00,85.965,85.97,85.885,85.93,5310399999.0
2009-10-02 04:15:00,85.93,85.94,85.84,85.85,3367199998.0
2009-10-02 04:30:00,85.85,85.885,85.835,85.875,2867999997.0
2009-10-02 04:45:00,85.844,85.895,85.83,85.835,2110099997.0
2009-10-02 05:00:00,85.84,85.84,85.71,85.745,6515099991.0
2009-10-02 05:15:00,85.75,85.83,85.705,85.785,5009499989.0
2009-10-02 05:30:00,85.79,85.885,85.785,85.855,3857199995.0
2009-10-02 05:45:00,85.855,85.86,85.805,85.81,3083599999.0
2009-10-02 06:00:00,85.815,85.94,85.8,85.885,4420999989.0
2009-10-02 06:15:00,85.885,85.93,85.875,85.91,4425799997.0
2009-10-02 06:30:00,85.91,85.945,85.895,85.9,2804799994.0
2009-10-02 06:45:00,85.9,85.91,85.87,85.905,3717599997.0
2009-10-02 07:00:00,85.9,85.93,85.87,85.925,4809199986.0
2009-10-02 07:15:00,85.93,85.95,85.85,85.905,4801599987.0
2009-10-02 07:30:00,85.905,85.92,85.86,85.9,4411599997.0
2009-10-02 07:45:00,85.9,86.04,85.86,85.965,5370400000.0
2009-10-02 08:00:00,85.965,86.025,85.91,86.01,5019500001.0
2009-10-02 08:15:00,86.01,86.14,85.995,86.1,5543899996.0
2009-10-02 08:30:00,86.1,86.115,86.01,86.04,5054600002.0
2009-10-02 08:45:00,86.04,86.06,85.965,85.985,5260499999.0
2009-10-02 09:00:00,85.985,86.03,85.97,86.005,6206600004.0
2009-10-02 09:15:00,86.0,86.01,85.88,85.905,6552700001.0
2009-10-02 09:30:00,85.91,85.91,85.805,85.865,8005699998.0
2009-10-02 09:45:00,85.87,85.895,85.84,85.87,5041300002.0
2009-10-02 10:00:00,85.87,85.9,85.84,85.875,4728900001.0
2009-10-02 10:15:00,85.875,85.895,85.835,85.865,3830800000.0
2009-10-02 10:30:00,85.865,85.905,85.84,85.905,2902900001.0
2009-10-02 10:45:00,85.9,85.995,85.895,85.98,8606400003.0
2009-10-02 11:00:00,85.975,86.085,85.94,86.065,4113699997.0
2009-10-02 11:15:00,86.065,86.08,86.0,86.025,4256500001.0
2009-10-02 11:30:00,86.025,86.06,85.97,85.975,4261099999.0
2009-10-02 11:45:00,85.975,86.0,85.95,85.98,3605600002.0
2009-10-02 12:00:00,85.97,85.995,85.945,85.965,3068200000.0
2009-10-02 12:15:00,85.965,86.01,85.94,85.945,3452100001.0
2009-10-02 12:30:00,85.945,85.98,85.93,85.95,3046600000.0
2009-10-02 12:45:00,85.95,85.96,85.885,85.905,4480000001.0
2009-10-02 13:00:00,85.905,85.975,85.89,85.97,4325000000.0
2009-10-02 13:15:00,85.97,85.99,85.9,85.91,2732800000.0
2009-10-02 13:30:00,85.905,85.975,85.9,85.955,4686499996.0
2009-10-02 13:45:00,85.955,85.985,85.905,85.915,5849599997.0
2009-10-02 14:00:00,85.915,86.005,85.91,85.995,5710899998.0
2009-10-02 14:15:00,85.995,86.07,85.925,85.99,4823400000.0
2009-10-02 14:30:00,85.99,85.99,85.385,85.625,5847600001.0
2009-10-02 14:45:00,85.62,85.725,85.555,85.65,8264600000.0
2009-10-02 15:00:00,85.645,85.775,85.545,85.775,6993600000.0
2009-10-02 15:15:00,85.775,85.785,85.625,85.655,9936899999.0
2009-10-02 15:30:00,85.655,85.79,85.655,85.735,10154899998.0
2009-10-02 15:45:00,85.735,85.83,85.68,85.79,10619299994.0
2009-10-02 16:00:00,85.785,85.995,85.705,85.955,10327899997.0
2009-10-02 16:15:00,85.955,86.285,85.955,86.285,10781699997.0
2009-10-02 16:30:00,86.29,86.455,86.255,86.335,8577899999.0
2009-10-02 16:45:00,86.34,86.35,86.2,86.235,9208299999.0
2009-10-02 17:00:00,86.23,86.87,86.23,86.69,11473100003.0
2009-10-02 17:15:00,86.695,86.865,86.66,86.815,7734100002.0
2009-10-02 17:30:00,86.81,86.9,86.635,86.66,6926200001.0
2009-10-02 17:45:00,86.66,86.675,86.58,86.61,4248900000.0
2009-10-02 18:00:00,86.615,86.755,86.575,86.665,6488300002.0
2009-10-02 18:15:00,86.66,86.705,86.61,86.67,5140800001.0
2009-10-02 18:30:00,86.67,86.745,86.635,86.67,4769700005.0
2009-10-02 18:45:00,86.67,86.725,86.615,86.71,3998600000.0
2009-10-02 19:00:00,86.71,86.775,86.65,86.72,4184500000.0
2009-10-02 19:15:00,86.72,86.745,86.655,86.685,3202000002.0
2009-10-02 19:30:00,86.685,86.72,86.64,86.66,5411100006.0
2009-10-02 19:45:00,86.66,86.72,86.62,86.63,5059599997.0
2009-10-02 20:00:00,86.64,86.675,86.59,86.645,3312900000.0
2009-10-02 20:15:00,86.65,86.725,86.65,86.7,2732100000.0
2009-10-02 20:30:00,86.7,86.72,86.67,86.71,2529500000.0
2009-10-02 20:45:00,86.71,86.72,86.565,86.62,3211199999.0
2009-10-02 21:00:00,86.625,86.64,86.57,86.605,3378400000.0
2009-10-02 21:15:00,86.61,86.645,86.57,86.62,3499600000.0
2009-10-02 21:30:00,86.62,86.705,86.61,86.675,2911300000.0
2009-10-02 21:45:00,86.675,86.7,86.595,86.625,2285100000.0
2009-10-02 22:00:00,86.625,86.675,86.625,86.655,998600000.0
2009-10-02 22:15:00,86.655,86.675,86.58,86.635,1022100000.0
2009-10-02 22:30:00,86.635,86.76,86.635,86.73,1044700000.0
2009-10-02 22:45:00,86.725,86.74,86.67,86.715,460400000.0
2009-10-04 23:00:00,86.47,86.55,86.435,86.525,1204100000.0
2009-10-04 23:15:00,86.52,86.535,86.44,86.455,554800000.0
2009-10-04 23:30:00,86.455,86.495,86.43,86.46,419700000.0
2009-10-04 23:45:00,86.45,86.455,86.414,86.455,1038800000.0
2009-10-05 00:00:00,86.47,86.615,86.47,86.58,789800000.0
2009-10-05 00:15:00,86.58,86.615,86.515,86.535,642900000.0
2009-10-05 00:30:00,86.54,86.615,86.54,86.575,1337800000.0
2009-10-05 00:45:00,86.58,86.66,86.555,86.64,1179000000.0
2009-10-05 01:00:00,86.64,86.695,86.565,86.666,2236200000.0
2009-10-05 01:15:00,86.675,86.745,86.635,86.715,2035900001.0
2009-10-05 01:30:00,86.69,86.71,86.62,86.66,2605800000.0
2009-10-05 01:45:00,86.66,86.72,86.655,86.695,1454500000.0
2009-10-05 02:00:00,86.695,86.83,86.685,86.775,2330000000.0
2009-10-05 02:15:00,86.775,86.88,86.76,86.855,2534000000.0
2009-10-05 02:30:00,86.86,86.985,86.85,86.92,2221400000.0
2009-10-05 02:45:00,86.92,86.96,86.845,86.95,2084400000.0
2009-10-05 03:00:00,86.95,87.135,86.945,87.105,2608700000.0
2009-10-05 03:15:00,87.1,87.105,87.01,87.095,2679500000.0
2009-10-05 03:30:00,87.095,87.115,87.005,87.015,2218200000.0
2009-10-05 03:45:00,87.015,87.075,86.985,87.06,3496599999.0
2009-10-05 04:00:00,87.065,87.08,86.98,86.99,3324999999.0
2009-10-05 04:15:00,86.99,87.01,86.96,87.01,2732599999.0
2009-10-05 04:30:00,87.01,87.065,86.98,87.01,2504200000.0
2009-10-05 04:45:00,87.01,87.07,86.98,87.045,1937100001.0
2009-10-05 05:00:00,87.045,87.045,87.0,87.025,4263300002.0
2009-10-05 05:15:00,87.025,87.07,86.995,87.07,3956999995.0
2009-10-05 05:30:00,87.075,87.1,86.99,87.02,3934499998.0
2009-10-05 05:45:00,87.02,87.05,87.0,87.045,2046700001.0
2009-10-05 06:00:00,87.05,87.06,86.97,86.97,2948900000.0
2009-10-05 06:15:00,86.975,87.045,86.975,87.045,3667999994.0
2009-10-05 06:30:00,87.045,87.07,87.0,87.045,3084799999.0
2009-10-05 06:45:00,87.045,87.045,86.985,86.985,3322199998.0
2009-10-05 07:00:00,86.99,87.015,86.96,86.995,3121999992.0
2009-10-05 07:15:00,86.995,87.0,86.95,86.98,3467399997.0
2009-10-05 07:30:00,86.99,87.01,86.955,87.0,2867400000.0
2009-10-05 07:45:00,87.0,87.115,86.985,87.11,3041899999.0
2009-10-05 08:00:00,87.11,87.135,87.02,87.07,4740299999.0
2009-10-05 08:15:00,87.07,87.14,87.005,87.065,5755500001.0
2009-10-05 08:30:00,87.07,87.115,87.0,87.04,4425600001.0
2009-10-05 08:45:00,87.04,87.055,86.97,87.045,5800200005.0
2009-10-05 09:00:00,87.04,87.04,86.915,86.975,5704000000.0
2009-10-05 09:15:00,86.97,87.055,86.935,87.015,4187800001.0
2009-10-05 09:30:00,87.015,87.06,86.89,86.915,5063000001.0
2009-10-05 09:45:00,86.915,86.965,86.88,86.91,5923600000.0
2009-10-05 10:00:00,86.91,86.965,86.85,86.91,5232400000.0
2009-10-05 10:15:00,86.91,86.955,86.89,86.915,4140099999.0
2009-10-05 10:30:00,86.915,86.955,86.865,86.895,5193899999.0
2009-10-05 10:45:00,86.895,86.955,86.88,86.935,3175300000.0
2009-10-05 11:00:00,86.93,87.0,86.93,86.99,2670699999.0
2009-10-05 11:15:00,86.99,87.045,86.98,86.985,3149500000.0
2009-10-05 11:30:00,86.99,87.13,86.975,87.09,4501800000.0
2009-10-05 11:45:00,87.09,87.095,87.0,87.05,4139300003.0
2009-10-05 12:00:00,87.045,87.05,86.98,87.05,3137400000.0
2009-10-05 12:15:00,87.05,87.115,87.015,87.05,5778500002.0
2009-10-05 12:30:00,87.055,87.1,87.04,87.095,4324399998.0
2009-10-05 12:45:00,87.095,87.095,87.02,87.035,2875600000.0
2009-10-05 13:00:00,87.035,87.07,87.01,87.055,3393599997.0
2009-10-05 13:15:00,87.055,87.07,86.935,86.965,3214799999.0
2009-10-05 13:30:00,86.965,87.01,86.94,86.995,3654400000.0
2009-10-05 13:45:00,86.995,87.05,86.975,86.99,3433200000.0
2009-10-05 14:00:00,86.99,87.03,86.96,87.02,3215600002.0
2009-10-05 14:15:00,87.02,87.025,86.895,86.915,5022899998.0
2009-10-05 14:30:00,86.915,86.94,86.895,86.935,5907499990.0
2009-10-05 14:45:00,86.935,86.94,86.825,86.86,6882499998.0
2009-10-05 15:00:00,86.86,86.88,86.715,86.745,5888599999.0
2009-10-05 15:15:00,86.745,86.83,86.73,86.76,3600300000.0
2009-10-05 15:30:00,86.76,86.76,86.64,86.715,6248099999.0
2009-10-05 15:45:00,86.715,86.73,86.6,86.67,6023599999.0
2009-10-05 16:00:00,86.665,86.745,86.635,86.69,7568200001.0
2009-10-05 16:15:00,86.69,86.715,86.625,86.69,6482500000.0
2009-10-05 16:30:00,86.69,86.705,86.605,86.625,5104800001.0
2009-10-05 16:45:00,86.625,86.695,86.575,86.695,5352600001.0
2009-10-05 17:00:00,86.69,86.69,86.555,86.66,6046299999.0
2009-10-05 17:15:00,86.655,86.72,86.645,86.715,2787600000.0
2009-10-05 17:30:00,86.71,86.745,86.675,86.72,3966900000.0
2009-10-05 17:45:00,86.72,86.805,86.705,86.75,4585500001.0
2009-10-05 18:00:00,86.75,86.785,86.725,86.74,4181200000.0
2009-10-05 18:15:00,86.745,86.785,86.7,86.735,2970200000.0
2009-10-05 18:30:00,86.74,86.835,86.73,86.83,4315800002.0
2009-10-05 18:45:00,86.83,86.86,86.8,86.815,4254600001.0
2009-10-05 19:00:00,86.815,86.865,86.785,86.825,3890999998.0
2009-10-05 19:15:00,86.795,86.835,86.755,86.815,2149900000.0
2009-10-05 19:30:00,86.82,86.83,86.705,86.73,3793199999.0
2009-10-05 19:45:00,86.73,86.755,86.67,86.72,4288700000.0
2009-10-05 20:00:00,86.72,86.725,86.655,86.665,3451300000.0
2009-10-05 20:15:00,86.67,86.715,86.64,86.68,2144600000.0
2009-10-05 20:30:00,86.68,86.77,86.665,86.77,3404600000.0
2009-10-05 20:45:00,86.77,86.795,86.725,86.755,3079499999.0
2009-10-05 21:00:00,86.76,86.77,86.715,86.73,2916000001.0
2009-10-05 21:15:00,86.73,86.74,86.68,86.72,2688400000.0
2009-10-05 21:30:00,86.72,86.775,86.705,86.76,3754700000.0
2009-10-05 21:45:00,86.76,86.775,86.73,86.76,2979700000.0
2009-10-05 22:00:00,86.76,86.795,86.76,86.785,1035100000.0
2009-10-05 22:15:00,86.78,86.805,86.76,86.765,819500000.0
2009-10-05 22:30:00,86.76,86.765,86.715,86.72,1018900000.0
2009-10-05 22:45:00,86.715,86.735,86.695,86.73,589100000.0
2009-10-05 23:00:00,86.73,86.82,86.68,86.775,348800000.0
2009-10-05 23:15:00,86.78,86.81,86.724,86.765,668700000.0
2009-10-05 23:30:00,86.77,86.815,86.75,86.815,1163299999.0
2009-10-05 23:45:00,86.815,86.815,86.74,86.755,356500000.0
2009-10-06 00:00:00,86.755,86.755,86.67,86.7,473000000.0
2009-10-06 00:15:00,86.7,86.76,86.68,86.705,1092800000.0
2009-10-06 00:30:00,86.715,86.765,86.69,86.73,739000000.0
2009-10-06 00:45:00,86.73,86.755,86.7,86.705,1002900000.0
2009-10-06 01:00:00,86.705,86.82,86.7,86.79,1576000000.0
2009-10-06 01:15:00,86.79,86.815,86.78,86.8,2056700000.0
2009-10-06 01:30:00,86.8,86.85,86.795,86.85,2252600000.0
2009-10-06 01:45:00,86.85,86.935,86.845,86.865,2216199999.0
2009-10-06 02:00:00,86.86,86.9,86.755,86.78,2501900000.0
2009-10-06 02:15:00,86.78,86.795,86.73,86.76,1591100000.0
2009-10-06 02:30:00,86.765,86.795,86.715,86.715,1934000000.0
2009-10-06 02:45:00,86.725,86.73,86.645,86.675,2241100000.0
2009-10-06 03:00:00,86.675,86.725,86.49,86.58,2975900000.0
2009-10-06 03:15:00,86.58,86.61,86.49,86.565,3136700000.0
2009-10-06 03:30:00,86.565,86.61,86.5,86.605,3205100000.0
2009-10-06 03:45:00,86.605,86.605,86.425,86.44,5674199994.0
2009-10-06 04:00:00,86.44,86.55,86.43,86.515,5661199997.0
2009-10-06 04:15:00,86.52,86.56,86.45,86.48,5900899996.0
2009-10-06 04:30:00,86.48,86.65,86.475,86.615,6683899989.0
2009-10-06 04:45:00,86.615,86.69,86.56,86.595,6073699988.0
2009-10-06 05:00:00,86.59,86.62,86.55,86.6,4079799999.0
2009-10-06 05:15:00,86.6,86.62,86.545,86.555,5781099995.0
2009-10-06 05:30:00,86.555,86.74,86.555,86.63,6150699996.0
2009-10-06 05:45:00,86.625,86.64,86.575,86.605,4538200000.0
2009-10-06 06:00:00,86.61,86.7,86.585,86.66,4043599997.0
2009-10-06 06:15:00,86.66,86.69,86.63,86.69,3687799999.0
2009-10-06 06:30:00,86.69,86.73,86.665,86.705,3707099996.0
2009-10-06 06:45:00,86.705,86.755,86.69,86.725,3890599993.0
2009-10-06 07:00:00,86.725,86.735,86.65,86.675,4831299999.0
2009-10-06 07:15:00,86.675,86.685,86.57,86.63,5584100003.0
2009-10-06 07:30:00,86.635,86.695,86.595,86.61,5483999997.0
2009-10-06 07:45:00,86.615,86.8,86.615,86.75,7401799994.0
2009-10-06 08:00:00,86.745,86.835,86.715,86.76,9740600003.0
2009-10-06 08:15:00,86.76,86.895,86.75,86.855,6138200002.0
2009-10-06 08:30:00,86.855,87.0,86.815,86.975,7125600001.0
2009-10-06 08:45:00,86.975,87.095,86.905,86.955,8439599994.0
2009-10-06 09:00:00,86.955,87.045,86.92,86.96,6806599999.0
2009-10-06 09:15:00,86.96,86.97,86.87,86.925,5311900002.0
2009-10-06 09:30:00,86.925,86.955,86.875,86.915,6861000002.0
2009-10-06 09:45:00,86.92,86.98,86.91,86.945,5220600001.0
2009-10-06 10:00:00,86.95,86.975,86.83,86.87,4867400001.0
2009-10-06 10:15:00,86.87,86.885,86.735,86.75,5416200001.0
2009-10-06 10:30:00,86.75,86.82,86.725,86.78,5575500000.0
2009-10-06 10:45:00,86.775,86.85,86.73,86.765,4465699999.0
2009-10-06 11:00:00,86.765,86.825,86.695,86.825,4269300000.0
2009-10-06 11:15:00,86.825,86.895,86.79,86.875,6388500003.0
2009-10-06 11:30:00,86.875,86.9,86.855,86.865,3391100002.0
2009-10-06 11:45:00,86.865,86.885,86.81,86.86,4777300003.0
2009-10-06 12:00:00,86.86,86.895,86.805,86.82,2509200000.0
2009-10-06 12:15:00,86.82,86.85,86.815,86.815,4428300000.0
2009-10-06 12:30:00,86.815,86.905,86.795,86.81,4184800001.0
2009-10-06 12:45:00,86.81,86.815,86.765,86.8,3925299997.0
2009-10-06 13:00:00,86.8,86.83,86.77,86.8,5929300000.0
2009-10-06 13:15:00,86.8,86.855,86.79,86.845,2684200000.0
2009-10-06 13:30:00,86.855,86.855,86.81,86.81,3484900001.0
2009-10-06 13:45:00,86.815,86.845,86.77,86.8,2989500000.0
2009-10-06 14:00:00,86.8,86.84,86.765,86.78,3613700001.0
2009-10-06 14:15:00,86.78,86.84,86.775,86.835,4862900002.0
2009-10-06 14:30:00,86.84,86.875,86.765,86.77,5749800000.0
2009-10-06 14:45:00,86.77,86.82,86.745,86.76,5801399998.0
2009-10-06 15:00:00,86.76,86.81,86.695,86.735,6529900000.0
2009-10-06 15:15:00,86.75,86.77,86.515,86.52,7185300005.0
2009-10-06 15:30:00,86.515,86.585,86.395,86.395,9185099999.0
2009-10-06 15:45:00,86.395,86.475,86.365,86.475,6710000000.0
2009-10-06 16:00:00,86.475,86.585,86.4,86.42,7098800003.0
2009-10-06 16:15:00,86.42,86.53,86.395,86.5,7055799998.0
2009-10-06 16:30:00,86.5,86.56,86.46,86.545,7213800001.0
2009-10-06 16:45:00,86.545,86.62,86.505,86.55,8466800001.0
2009-10-06 17:00:00,86.55,86.725,86.505,86.675,6684800000.0
2009-10-06 17:15:00,86.68,86.695,86.595,86.605,5822399997.0
2009-10-06 17:30:00,86.605,86.61,86.535,86.575,4381900001.0
2009-10-06 17:45:00,86.575,86.615,86.545,86.605,5523900002.0
2009-10-06 18:00:00,86.605,86.63,86.56,86.58,3897300000.0
2009-10-06 18:15:00,86.575,86.59,86.515,86.525,3599000000.0
2009-10-06 18:30:00,86.525,86.555,86.5,86.505,3791200001.0
2009-10-06 18:45:00,86.5,86.55,86.48,86.51,4051100000.0
2009-10-06 19:00:00,86.505,86.555,86.465,86.55,4796800000.0
2009-10-06 19:15:00,86.55,86.565,86.495,86.5,4228899999.0
2009-10-06 19:30:00,86.5,86.54,86.47,86.485,1971100000.0
2009-10-06 19:45:00,86.485,86.545,86.475,86.49,4118000000.0
2009-10-06 20:00:00,86.49,86.535,86.47,86.505,4636699999.0
2009-10-06 20:15:00,86.51,86.525,86.42,86.43,3175800000.0
2009-10-06 20:30:00,86.435,86.47,86.41,86.42,3818300002.0
2009-10-06 20:45:00,86.42,86.49,86.385,86.415,2134699999.0
2009-10-06 21:00:00,86.415,86.485,86.4,86.445,3187600000.0
2009-10-06 21:15:00,86.445,86.47,86.42,86.44,2007600000.0
2009-10-06 21:30:00,86.44,86.48,86.415,86.415,1999700000.0
2009-10-06 21:45:00,86.42,86.48,86.415,86.455,3532500000.0
2009-10-06 22:00:00,86.455,86.455,86.39,86.405,1275100000.0
2009-10-06 22:15:00,86.405,86.44,86.385,86.435,782900000.0
2009-10-06 22:30:00,86.435,86.47,86.42,86.45,692800000.0
2009-10-06 22:45:00,86.455,86.52,86.445,86.49,649600000.0
2009-10-06 23:00:00,86.475,86.475,86.4,86.415,362100000.0
2009-10-06 23:15:00,86.415,86.43,86.405,86.42,227700000.0
2009-10-06 23:30:00,86.42,86.435,86.393,86.425,612600000.0
2009-10-06 23:45:00,86.425,86.445,86.394,86.405,690600000.0
2009-10-07 00:00:00,86.41,86.45,86.4,86.45,695300000.0
2009-10-07 00:15:00,86.45,86.48,86.36,86.4,820400000.0
2009-10-07 00:30:00,86.4,86.4,86.32,86.39,772200000.0
2009-10-07 00:45:00,86.385,86.4,86.375,86.375,314600000.0
2009-10-07 01:00:00,86.375,86.42,86.35,86.42,1121699999.0
2009-10-07 01:15:00,86.42,86.445,86.39,86.43,2717899993.0
2009-10-07 01:30:00,86.43,86.445,86.395,86.435,1590300000.0
2009-10-07 01:45:00,86.43,86.515,86.425,86.505,2217900000.0
2009-10-07 02:00:00,86.505,86.545,86.465,86.505,2938200000.0
2009-10-07 02:15:00,86.5,86.5,86.4,86.45,2221100000.0
2009-10-07 02:30:00,86.45,86.545,86.425,86.455,2808000000.0
2009-10-07 02:45:00,86.455,86.49,86.415,86.48,2726900000.0
2009-10-07 03:00:00,86.475,86.49,86.415,86.475,3197600000.0
2009-10-07 03:15:00,86.475,86.5,86.39,86.435,2224700000.0
2009-10-07 03:30:00,86.43,86.44,86.375,86.38,3184000000.0
2009-10-07 03:45:00,86.38,86.44,86.355,86.435,2353900000.0
2009-10-07 04:00:00,86.435,86.435,86.36,86.39,1997400000.0
2009-10-07 04:15:00,86.39,86.445,86.385,86.445,1957600000.0
2009-10-07 04:30:00,86.44,86.455,86.365,86.4,2336000000.0
2009-10-07 04:45:00,86.395,86.41,86.36,86.36,2293899998.0
2009-10-07 05:00:00,86.36,86.415,86.36,86.41,2926899996.0
2009-10-07 05:15:00,86.41,86.43,86.385,86.415,3161299996.0
2009-10-07 05:30:00,86.42,86.425,86.365,86.38,3556500004.0
2009-10-07 05:45:00,86.375,86.405,86.285,86.36,5757600006.0
2009-10-07 06:00:00,86.365,86.385,86.325,86.385,4783000001.0
2009-10-07 06:15:00,86.38,86.385,86.305,86.31,3981499998.0
2009-10-07 06:30:00,86.31,86.37,86.31,86.335,3839799998.0
2009-10-07 06:45:00,86.335,86.345,86.285,86.32,4145099999.0
2009-10-07 07:00:00,86.315,86.325,86.205,86.23,6082600000.0
2009-10-07 07:15:00,86.23,86.255,86.165,86.18,5394300005.0
2009-10-07 07:30:00,86.18,86.265,86.175,86.245,6317600001.0
2009-10-07 07:45:00,86.24,86.265,86.155,86.165,6102000002.0
2009-10-07 08:00:00,86.16,86.225,86.07,86.145,8173699996.0
2009-10-07 08:15:00,86.155,86.195,86.09,86.115,5991400000.0
2009-10-07 08:30:00,86.115,86.165,86.055,86.095,6037699999.0
2009-10-07 08:45:00,86.095,86.105,85.865,85.915,7710500001.0
2009-10-07 09:00:00,85.91,85.915,85.8,85.885,8007299997.0
2009-10-07 09:15:00,85.885,85.995,85.875,85.935,6156400001.0
2009-10-07 09:30:00,85.935,85.975,85.745,85.77,6140199999.0
2009-10-07 09:45:00,85.77,85.82,85.69,85.76,5898000000.0
2009-10-07 10:00:00,85.76,85.87,85.72,85.82,5377500000.0
2009-10-07 10:15:00,85.825,85.86,85.755,85.765,5677999997.0
2009-10-07 10:30:00,85.77,85.89,85.77,85.815,5447100001.0
2009-10-07 10:45:00,85.815,85.89,85.77,85.795,3950600000.0
2009-10-07 11:00:00,85.795,85.84,85.765,85.78,4529100000.0
2009-10-07 11:15:00,85.785,85.81,85.76,85.79,3780300000.0
2009-10-07 11:30:00,85.79,85.84,85.78,85.785,4029300000.0
2009-10-07 11:45:00,85.79,85.795,85.73,85.74,4302399999.0
2009-10-07 12:00:00,85.74,85.775,85.66,85.675,3726000000.0
2009-10-07 12:15:00,85.675,85.715,85.575,85.59,4718499999.0
2009-10-07 12:30:00,85.59,85.625,85.56,85.595,3598100000.0
2009-10-07 12:45:00,85.6,86.005,85.595,85.82,9206200000.0
2009-10-07 13:00:00,85.825,86.15,85.81,86.03,9859300000.0
2009-10-07 13:15:00,86.03,86.3,86.015,86.165,6288199999.0
2009-10-07 13:30:00,86.165,86.2,86.06,86.195,4768700001.0
2009-10-07 13:45:00,86.195,86.215,86.095,86.115,4568799998.0
2009-10-07 14:00:00,86.115,86.31,86.065,86.24,6815300003.0
2009-10-07 14:15:00,86.245,86.37,86.215,86.265,4397400000.0
2009-10-07 14:30:00,86.265,86.42,86.17,86.38,5795499999.0
2009-10-07 14:45:00,86.385,86.415,86.26,86.315,5526500000.0
2009-10-07 15:00:00,86.315,86.515,86.315,86.395,6456799998.0
2009-10-07 15:15:00,86.395,86.44,86.355,86.415,3983000000.0
2009-10-07 15:30:00,86.415,86.45,86.325,86.34,5387100001.0
2009-10-07 15:45:00,86.34,86.36,86.14,86.14,5463199999.0
2009-10-07 16:00:00,86.15,86.2,86.045,86.09,5462200000.0
2009-10-07 16:15:00,86.09,86.2,86.08,86.155,4377900000.0
2009-10-07 16:30:00,86.145,86.165,86.065,86.16,5277100000.0
2009-10-07 16:45:00,86.16,86.21,86.1,86.185,3768800000.0
2009-10-07 17:00:00,86.19,86.245,86.095,86.12,4053800000.0
2009-10-07 17:15:00,86.115,86.12,85.915,85.965,4534500001.0
2009-10-07 17:30:00,85.97,85.975,85.915,85.935,4022700000.0
2009-10-07 17:45:00,85.935,85.94,85.86,85.875,3280100000.0
2009-10-07 18:00:00,85.875,85.96,85.87,85.925,2682899997.0
2009-10-07 18:15:00,85.925,86.0,85.91,85.925,2469700000.0
2009-10-07 18:30:00,85.915,85.935,85.86,85.88,3173600000.0
2009-10-07 18:45:00,85.885,85.9,85.835,85.865,2515100002.0
2009-10-07 19:00:00,85.865,85.9,85.745,85.765,4150500004.0
2009-10-07 19:15:00,85.765,85.785,85.7,85.73,1969150000.0
2009-10-07 19:30:00,85.71,85.71,85.625,85.68,5260000003.0
2009-10-07 19:45:00,85.68,85.725,85.64,85.665,5176600000.0
2009-10-07 20:00:00,85.665,85.675,85.58,85.615,4910399998.0
2009-10-07 20:15:00,85.62,85.66,85.59,85.625,4300500000.0
2009-10-07 20:30:00,85.62,85.64,85.595,85.615,3417200000.0
2009-10-07 20:45:00,85.615,85.7,85.61,85.67,3691200001.0
2009-10-07 21:00:00,85.67,85.695,85.615,85.695,3182900000.0
2009-10-07 21:15:00,85.695,85.71,85.64,85.675,2684500000.0
2009-10-07 21:30:00,85.675,85.725,85.66,85.695,3170600000.0
2009-10-07 21:45:00,85.695,85.745,85.695,85.73,2420900000.0
2009-10-07 22:00:00,85.73,85.77,85.695,85.725,1110400000.0
2009-10-07 22:15:00,85.725,85.745,85.71,85.725,520500000.0
2009-10-07 22:30:00,85.725,85.79,85.72,85.775,795500000.0
2009-10-07 22:45:00,85.78,85.805,85.74,85.76,967300000.0
2009-10-07 23:00:00,85.745,85.75,85.645,85.72,669000000.0
2009-10-07 23:15:00,85.725,85.75,85.683,85.75,1836299999.0
2009-10-07 23:30:00,85.755,85.765,85.705,85.73,332400000.0
2009-10-07 23:45:00,85.72,85.745,85.685,85.74,808200000.0
2009-10-08 00:00:00,85.74,85.755,85.71,85.735,653600000.0
2009-10-08 00:15:00,85.735,85.755,85.73,85.75,541100000.0
2009-10-08 00:30:00,85.75,85.85,85.722,85.825,637300000.0
2009-10-08 00:45:00,85.82,85.855,85.77,85.83,692100000.0
2009-10-08 01:00:00,85.82,85.855,85.78,85.845,2238100000.0
2009-10-08 01:15:00,85.845,85.9,85.835,85.835,2678600000.0
2009-10-08 01:30:00,85.835,85.865,85.8,85.85,4134300000.0
2009-10-08 01:45:00,85.855,85.895,85.8,85.84,2210399999.0
2009-10-08 02:00:00,85.845,85.875,85.81,85.84,2044100000.0
2009-10-08 02:15:00,85.84,85.86,85.745,85.795,2492600000.0
2009-10-08 02:30:00,85.8,85.845,85.65,85.735,3596900000.0
2009-10-08 02:45:00,85.735,85.865,85.7,85.8,2715500000.0
2009-10-08 03:00:00,85.805,85.875,85.8,85.85,2379500000.0
2009-10-08 03:15:00,85.845,85.985,85.775,85.935,3606000000.0
2009-10-08 03:30:00,85.945,85.945,85.87,85.91,2307700000.0
2009-10-08 03:45:00,85.915,85.975,85.895,85.955,4425699999.0
2009-10-08 04:00:00,85.95,85.98,85.895,85.96,4424399995.0
2009-10-08 04:15:00,85.96,86.0,85.825,85.855,4215699998.0
2009-10-08 04:30:00,85.855,85.89,85.82,85.885,5084399992.0
2009-10-08 04:45:00,85.885,85.92,85.835,85.895,6583299988.0
2009-10-08 05:00:00,85.895,85.915,85.875,85.89,3337199992.0
2009-10-08 05:15:00,85.89,85.92,85.875,85.905,4062099998.0
2009-10-08 05:30:00,85.905,85.94,85.88,85.915,3131399993.0
2009-10-08 05:45:00,85.91,85.935,85.865,85.895,4272399986.0
2009-10-08 06:00:00,85.895,85.925,85.85,85.885,2951799995.0
2009-10-08 06:15:00,85.885,85.905,85.865,85.885,2637099999.0
2009-10-08 06:30:00,85.885,85.89,85.79,85.8,3604299993.0
2009-10-08 06:45:00,85.805,85.855,85.79,85.81,5576399997.0
2009-10-08 07:00:00,85.815,85.825,85.74,85.77,4909200005.0
2009-10-08 07:15:00,85.77,85.805,85.715,85.73,5301500000.0
2009-10-08 07:30:00,85.73,85.825,85.72,85.795,4922999999.0
2009-10-08 07:45:00,85.795,85.91,85.78,85.87,5913700003.0
2009-10-08 08:00:00,85.865,85.895,85.76,85.78,7142899998.0
2009-10-08 08:15:00,85.775,85.89,85.765,85.845,5356900002.0
2009-10-08 08:30:00,85.85,85.95,85.845,85.875,6085399997.0
2009-10-08 08:45:00,85.875,85.96,85.84,85.87,6628399998.0
2009-10-08 09:00:00,85.87,86.045,85.855,86.01,5179200001.0
2009-10-08 09:15:00,86.01,86.07,85.98,86.01,7352200004.0
2009-10-08 09:30:00,86.015,86.085,85.995,86.075,7115099999.0
2009-10-08 09:45:00,86.075,86.085,85.98,86.035,5705199998.0
2009-10-08 10:00:00,86.04,86.085,86.015,86.02,5893600001.0
2009-10-08 10:15:00,86.02,86.055,85.955,86.01,6418400006.0
2009-10-08 10:30:00,86.005,86.005,85.94,85.955,4464000001.0
2009-10-08 10:45:00,85.95,86.025,85.925,85.96,5210300002.0
2009-10-08 11:00:00,85.96,86.005,85.935,86.0,4671600002.0
2009-10-08 11:15:00,86.0,86.035,85.985,86.01,3239300000.0
2009-10-08 11:30:00,86.01,86.06,85.98,85.995,4851800003.0
2009-10-08 11:45:00,85.995,86.04,85.96,85.985,4282699999.0
2009-10-08 12:00:00,85.98,86.045,85.96,86.04,2821700000.0
2009-10-08 12:15:00,86.04,86.33,86.01,86.255,6343999997.0
2009-10-08 12:30:00,86.255,86.285,86.18,86.2,5817500002.0
2009-10-08 12:45:00,86.195,86.21,86.08,86.105,5169399998.0
2009-10-08 13:00:00,86.105,86.11,85.935,85.955,5516000000.0
2009-10-08 13:15:00,85.96,86.025,85.95,86.005,3903299999.0
2009-10-08 13:30:00,86.0,86.01,85.925,85.925,4254000000.0
2009-10-08 13:45:00,85.925,86.01,85.925,85.98,4014099999.0
2009-10-08 14:00:00,85.985,86.035,85.95,86.025,3486299997.0
2009-10-08 14:15:00,86.025,86.025,85.915,85.94,4065300001.0
2009-10-08 14:30:00,85.935,86.1,85.935,86.005,5484500000.0
2009-10-08 14:45:00,86.005,86.14,85.945,86.095,7070399998.0
2009-10-08 15:00:00,86.095,86.15,86.035,86.06,8144800002.0
2009-10-08 15:15:00,86.06,86.23,85.96,85.985,8346100001.0
2009-10-08 15:30:00,85.985,86.015,85.885,85.945,6460000000.0
2009-10-08 15:45:00,85.945,86.005,85.92,85.965,5207100000.0
2009-10-08 16:00:00,85.955,86.01,85.905,85.97,7795700001.0
2009-10-08 16:15:00,85.965,86.04,85.94,85.99,4864000000.0
2009-10-08 16:30:00,85.99,86.015,85.91,85.92,6173300001.0
2009-10-08 16:45:00,85.92,86.01,85.91,85.945,5861899998.0
2009-10-08 17:00:00,85.945,86.015,85.925,85.985,7156800001.0
2009-10-08 17:15:00,85.985,86.135,85.985,86.08,6720900006.0
2009-10-08 17:30:00,86.08,86.175,86.065,86.16,5564600002.0
2009-10-08 17:45:00,86.17,86.205,86.045,86.095,4517100001.0
2009-10-08 18:00:00,86.095,86.11,86.035,86.065,2178300000.0
2009-10-08 18:15:00,86.065,86.145,86.0,86.105,3755300001.0
2009-10-08 18:30:00,86.105,86.225,86.075,86.205,5957200001.0
2009-10-08 18:45:00,86.2,86.25,86.175,86.2,3556600000.0
2009-10-08 19:00:00,86.2,86.27,86.17,86.245,5898900000.0
2009-10-08 19:15:00,86.245,86.31,86.22,86.235,4357199999.0
2009-10-08 19:30:00,86.235,86.285,86.195,86.23,6566900004.0
2009-10-08 19:45:00,86.235,86.265,86.205,86.225,3338200000.0
2009-10-08 20:00:00,86.23,86.25,86.18,86.2,3563200000.0
2009-10-08 20:15:00,86.2,86.245,86.185,86.2,5416800002.0
2009-10-08 20:30:00,86.2,86.23,86.12,86.145,3224700000.0
2009-10-08 20:45:00,86.145,86.185,86.125,86.15,3570800001.0
2009-10-08 21:00:00,86.15,86.195,86.14,86.165,3425700000.0
2009-10-08 21:15:00,86.165,86.205,86.13,86.135,3245500000.0
2009-10-08 21:30:00,86.135,86.2,86.125,86.145,3812500000.0
2009-10-08 21:45:00,86.13,86.175,86.12,86.145,2268300000.0
2009-10-08 22:00:00,86.145,86.155,86.135,86.135,624600000.0
2009-10-08 22:15:00,86.135,86.155,86.095,86.155,585300000.0
2009-10-08 22:30:00,86.155,86.17,86.08,86.16,756400000.0
2009-10-08 22:45:00,86.16,86.185,86.1,86.155,1069200000.0
2009-10-08 23:00:00,86.135,86.17,86.125,86.165,281400000.0
2009-10-08 23:15:00,86.165,86.18,86.12,86.155,183800000.0
2009-10-08 23:30:00,86.155,86.165,86.114,86.13,766400000.0
2009-10-08 23:45:00,86.135,86.15,86.09,86.11,266500000.0
2009-10-09 00:00:00,86.1,86.12,86.065,86.105,676700000.0
2009-10-09 00:15:00,86.11,86.145,86.1,86.145,357100000.0
2009-10-09 00:30:00,86.145,86.195,86.135,86.15,372700000.0
2009-10-09 00:45:00,86.15,86.195,86.145,86.17,455800000.0
2009-10-09 01:00:00,86.165,86.28,86.135,86.28,3009100000.0
2009-10-09 01:15:00,86.275,86.345,86.23,86.24,3401400000.0
2009-10-09 01:30:00,86.245,86.34,86.225,86.28,2287700000.0
2009-10-09 01:45:00,86.275,86.395,86.255,86.37,2117200000.0
2009-10-09 02:00:00,86.37,86.45,86.305,86.335,2650600000.0
2009-10-09 02:15:00,86.335,86.36,86.21,86.275,2162000000.0
2009-10-09 02:30:00,86.275,86.335,86.24,86.265,2295300000.0
2009-10-09 02:45:00,86.265,86.34,86.24,86.295,1997200000.0
2009-10-09 03:00:00,86.3,86.395,86.295,86.365,1592300000.0
2009-10-09 03:15:00,86.37,86.5,86.365,86.475,2377100000.0
2009-10-09 03:30:00,86.47,86.545,86.445,86.455,3495600000.0
2009-10-09 03:45:00,86.455,86.545,86.42,86.475,6437400000.0
2009-10-09 04:00:00,86.475,86.48,86.37,86.38,4401599997.0
2009-10-09 04:15:00,86.375,86.46,86.375,86.445,4467400000.0
2009-10-09 04:30:00,86.445,86.49,86.415,86.455,5309500000.0
2009-10-09 04:45:00,86.455,86.465,86.335,86.39,7023899998.0
2009-10-09 05:00:00,86.385,86.385,86.335,86.36,3723699998.0
2009-10-09 05:15:00,86.36,86.39,86.335,86.37,4777199998.0
2009-10-09 05:30:00,86.355,86.415,86.35,86.395,2926599999.0
2009-10-09 05:45:00,86.395,86.515,86.385,86.495,4317400001.0
2009-10-09 06:00:00,86.485,86.555,86.48,86.535,3878099999.0
2009-10-09 06:15:00,86.53,86.585,86.52,86.54,4947800000.0
2009-10-09 06:30:00,86.54,86.54,86.47,86.485,3416199998.0
2009-10-09 06:45:00,86.485,86.55,86.455,86.525,3253699999.0
2009-10-09 07:00:00,86.525,86.575,86.485,86.495,4624100000.0
2009-10-09 07:15:00,86.5,86.555,86.465,86.53,5940200002.0
2009-10-09 07:30:00,86.525,86.57,86.505,86.53,4258400000.0
2009-10-09 07:45:00,86.53,86.58,86.505,86.515,5587200001.0
2009-10-09 08:00:00,86.51,86.55,86.445,86.46,6914500000.0
2009-10-09 08:15:00,86.465,86.52,86.44,86.455,6527899996.0
2009-10-09 08:30:00,86.455,86.54,86.44,86.485,4392200001.0
2009-10-09 08:45:00,86.485,86.515,86.43,86.46,5043300000.0
2009-10-09 09:00:00,86.455,86.585,86.43,86.57,4247000001.0
2009-10-09 09:15:00,86.57,86.705,86.535,86.655,5890399999.0
2009-10-09 09:30:00,86.66,86.68,86.575,86.575,5303900000.0
2009-10-09 09:45:00,86.575,86.645,86.525,86.555,4993500001.0
2009-10-09 10:00:00,86.565,86.605,86.54,86.575,5321199998.0
2009-10-09 10:15:00,86.575,86.575,86.48,86.495,5310200001.0
2009-10-09 10:30:00,86.495,86.57,86.475,86.5,4129699998.0
2009-10-09 10:45:00,86.495,86.53,86.47,86.485,4934600002.0
2009-10-09 11:00:00,86.485,86.515,86.445,86.455,4526400001.0
2009-10-09 11:15:00,86.455,86.485,86.415,86.42,4766799999.0
2009-10-09 11:30:00,86.42,86.44,86.21,86.235,4211600001.0
2009-10-09 11:45:00,86.235,86.295,86.185,86.185,7039500000.0
2009-10-09 12:00:00,86.185,86.32,86.14,86.3,4761100000.0
2009-10-09 12:15:00,86.295,86.315,86.195,86.25,3852700000.0
2009-10-09 12:30:00,86.25,86.255,86.17,86.21,4528300000.0
2009-10-09 12:45:00,86.215,86.305,86.205,86.275,5000699997.0
2009-10-09 13:00:00,86.275,86.315,86.18,86.22,6867100000.0
2009-10-09 13:15:00,86.22,86.265,86.19,86.205,4906700001.0
2009-10-09 13:30:00,86.205,86.295,86.18,86.255,5488500000.0
2009-10-09 13:45:00,86.25,86.295,86.225,86.285,4293999998.0
2009-10-09 14:00:00,86.285,86.36,86.24,86.32,5123999999.0
2009-10-09 14:15:00,86.315,86.405,86.305,86.36,5623900001.0
2009-10-09 14:30:00,86.35,86.455,86.35,86.43,7536899997.0
2009-10-09 14:45:00,86.43,86.56,86.41,86.525,5608699999.0
2009-10-09 15:00:00,86.525,86.55,86.47,86.535,6093800000.0
2009-10-09 15:15:00,86.535,86.54,86.445,86.47,8372400003.0
2009-10-09 15:30:00,86.465,86.605,86.46,86.495,9123200000.0
2009-10-09 15:45:00,86.495,86.655,86.475,86.64,7125000003.0
2009-10-09 16:00:00,86.645,86.89,86.625,86.885,7971200000.0
2009-10-09 16:15:00,86.88,86.99,86.84,86.89,5725199999.0
2009-10-09 16:30:00,86.89,86.92,86.81,86.88,6441099999.0
2009-10-09 16:45:00,86.88,86.94,86.85,86.935,7707900000.0
2009-10-09 17:00:00,86.935,86.95,86.82,86.9,7973700003.0
2009-10-09 17:15:00,86.9,86.995,86.875,86.925,6021799999.0
2009-10-09 17:30:00,86.925,87.065,86.915,87.005,7549800000.0
2009-10-09 17:45:00,87.005,87.065,86.915,86.92,7180300002.0
2009-10-09 18:00:00,86.92,86.925,86.69,86.7,9557999998.0
2009-10-09 18:15:00,86.705,86.8,86.69,86.795,4817700002.0
2009-10-09 18:30:00,86.795,86.835,86.75,86.805,6659300003.0
2009-10-09 18:45:00,86.805,86.945,86.79,86.93,5552599999.0
2009-10-09 19:00:00,86.93,86.945,86.89,86.935,4211499999.0
2009-10-09 19:15:00,86.935,87.0,86.935,86.965,3102500000.0
2009-10-09 19:30:00,86.965,86.99,86.905,86.935,3886700000.0
2009-10-09 19:45:00,86.935,86.97,86.88,86.92,3553800000.0
2009-10-09 20:00:00,86.92,86.92,86.845,86.89,4217700000.0
2009-10-09 20:15:00,86.89,86.94,86.875,86.93,3871900001.0
2009-10-09 20:30:00,86.93,86.955,86.89,86.925,2107000000.0
2009-10-09 20:45:00,86.925,87.045,86.91,87.03,2058400000.0
2009-10-09 21:00:00,87.03,87.075,87.005,87.06,2070499999.0
2009-10-09 21:15:00,87.06,87.06,87.0,87.0,700900000.0
2009-10-09 21:30:00,86.995,87.005,86.935,86.935,1045300000.0
2009-10-09 21:45:00,86.935,86.935,86.865,86.925,1198500000.0
2009-10-09 22:00:00,86.925,87.02,86.915,87.015,995500000.0
2009-10-09 22:15:00,87.015,87.055,87.01,87.025,720400000.0
2009-10-09 22:30:00,87.02,87.1,86.995,86.995,651100000.0
2009-10-09 22:45:00,87.005,87.095,86.895,87.015,484400000.0
2009-10-11 23:00:00,86.755,86.905,86.745,86.895,1438700000.0
2009-10-11 23:15:00,86.89,87.055,86.89,87.01,699600000.0
2009-10-11 23:30:00,87.005,87.005,86.915,86.972,1258500000.0
2009-10-11 23:45:00,86.965,86.989,86.895,86.91,551800000.0
2009-10-12 00:00:00,86.93,87.045,86.89,87.03,1067000000.0
2009-10-12 00:15:00,87.03,87.13,87.02,87.12,983800000.0
2009-10-12 00:30:00,87.125,87.135,87.085,87.1,866000000.0
2009-10-12 00:45:00,87.1,87.125,87.03,87.05,928500000.0
2009-10-12 01:00:00,87.05,87.14,87.035,87.105,2303400000.0
2009-10-12 01:15:00,87.105,87.18,87.09,87.165,1802700000.0
2009-10-12 01:30:00,87.17,87.17,87.1,87.14,2092400000.0
2009-10-12 01:45:00,87.14,87.2,87.12,87.14,1583600000.0
2009-10-12 02:00:00,87.14,87.145,87.045,87.07,2307900000.0
2009-10-12 02:15:00,87.07,87.14,86.98,86.99,2765300000.0
2009-10-12 02:30:00,86.99,87.125,86.98,87.09,2654200000.0
2009-10-12 02:45:00,87.09,87.13,87.055,87.085,1814700000.0
2009-10-12 03:00:00,87.085,87.17,87.075,87.115,1761000000.0
2009-10-12 03:15:00,87.115,87.125,87.02,87.08,1687500000.0
2009-10-12 03:30:00,87.08,87.15,87.035,87.135,2364800000.0
2009-10-12 03:45:00,87.135,87.175,87.06,87.1,4494999988.0
2009-10-12 04:00:00,87.12,87.16,87.05,87.105,4482899996.0
2009-10-12 04:15:00,87.105,87.15,87.085,87.095,2400199999.0
2009-10-12 04:30:00,87.095,87.19,87.09,87.185,3719599998.0
2009-10-12 04:45:00,87.185,87.21,87.135,87.18,3878399999.0
2009-10-12 05:00:00,87.18,87.205,87.14,87.195,2272299996.0
2009-10-12 05:15:00,87.195,87.225,87.165,87.165,2477100003.0
2009-10-12 05:30:00,87.17,87.19,87.155,87.18,3251299996.0
2009-10-12 05:45:00,87.18,87.215,87.18,87.205,2417399997.0
2009-10-12 06:00:00,87.2,87.23,87.2,87.215,1355499997.0
2009-10-12 06:15:00,87.215,87.25,87.19,87.23,1980200000.0
2009-10-12 06:30:00,87.235,87.3,87.235,87.285,2811199997.0
2009-10-12 06:45:00,87.285,87.305,87.25,87.295,2443799999.0
2009-10-12 07:00:00,87.295,87.355,87.285,87.3,3253399999.0
2009-10-12 07:15:00,87.31,87.415,87.3,87.365,4916900003.0
2009-10-12 07:30:00,87.35,87.385,87.29,87.315,3788400000.0
2009-10-12 07:45:00,87.315,87.405,87.305,87.39,3360100000.0
2009-10-12 08:00:00,87.4,87.43,87.315,87.335,4846599999.0
2009-10-12 08:15:00,87.335,87.365,87.265,87.265,5242300000.0
2009-10-12 08:30:00,87.26,87.27,87.18,87.23,3965700000.0
2009-10-12 08:45:00,87.23,87.29,87.19,87.28,4351900001.0
2009-10-12 09:00:00,87.28,87.29,87.19,87.22,4355100000.0
2009-10-12 09:15:00,87.215,87.26,87.18,87.24,5755999999.0
2009-10-12 09:30:00,87.24,87.395,87.22,87.36,9217200003.0
2009-10-12 09:45:00,87.36,87.415,87.31,87.32,7348300003.0
2009-10-12 10:00:00,87.32,87.36,87.29,87.31,7015700007.0
2009-10-12 10:15:00,87.315,87.41,87.305,87.375,6050000006.0
2009-10-12 10:30:00,87.375,87.405,87.33,87.395,5924900004.0
2009-10-12 10:45:00,87.395,87.475,87.38,87.445,5845599999.0
2009-10-12 11:00:00,87.445,87.51,87.425,87.45,6831700007.0
2009-10-12 11:15:00,87.445,87.545,87.43,87.495,5452800003.0
2009-10-12 11:30:00,87.5,87.595,87.48,87.575,5320200003.0
2009-10-12 11:45:00,87.575,87.695,87.555,87.655,5665299996.0
2009-10-12 12:00:00,87.66,87.81,87.655,87.755,8322799999.0
2009-10-12 12:15:00,87.755,87.8,87.69,87.765,7180300001.0
2009-10-12 12:30:00,87.765,87.825,87.685,87.735,6973499997.0
2009-10-12 12:45:00,87.74,87.775,87.665,87.665,3835600000.0
2009-10-12 13:00:00,87.665,87.685,87.555,87.615,5150799997.0
2009-10-12 13:15:00,87.615,87.665,87.565,87.615,5233399997.0
2009-10-12 13:30:00,87.61,87.635,87.585,87.585,4096200000.0
2009-10-12 13:45:00,87.59,87.72,87.55,87.595,7238700000.0
2009-10-12 14:00:00,87.595,87.65,87.515,87.62,4490500001.0
2009-10-12 14:15:00,87.63,87.63,87.51,87.545,4779899995.0
2009-10-12 14:30:00,87.545,87.59,87.515,87.53,4840600000.0
2009-10-12 14:45:00,87.53,87.56,87.505,87.525,3685199997.0
2009-10-12 15:00:00,87.525,87.535,87.47,87.5,1499100000.0
2009-10-12 15:15:00,87.505,87.54,87.47,87.525,2943799999.0
2009-10-12 15:30:00,87.51,87.585,87.455,87.545,5631699997.0
2009-10-12 15:45:00,87.545,87.565,87.5,87.555,7739100005.0
2009-10-12 16:00:00,87.555,87.555,87.485,87.53,7128799998.0
2009-10-12 16:15:00,87.53,87.655,87.5,87.65,7948500000.0
2009-10-12 16:30:00,87.65,87.745,87.645,87.74,4914999999.0
2009-10-12 16:45:00,87.74,87.8,87.625,87.625,8635499997.0
2009-10-12 17:00:00,87.62,87.635,87.49,87.495,5601599998.0
2009-10-12 17:15:00,87.48,87.53,87.465,87.5,4548500002.0
2009-10-12 17:30:00,87.5,87.53,87.455,87.5,5586399999.0
2009-10-12 17:45:00,87.5,87.51,87.455,87.485,2659700000.0
2009-10-12 18:00:00,87.485,87.59,87.46,87.565,4717800003.0
2009-10-12 18:15:00,87.565,87.605,87.51,87.55,4593200000.0
2009-10-12 18:30:00,87.55,87.58,87.52,87.575,2059800001.0
2009-10-12 18:45:00,87.58,87.595,87.525,87.525,3830799998.0
2009-10-12 19:00:00,87.525,87.585,87.52,87.545,4254200004.0
2009-10-12 19:15:00,87.545,87.66,87.535,87.62,3997900001.0
2009-10-12 19:30:00,87.62,87.655,87.585,87.61,3529399999.0
2009-10-12 19:45:00,87.61,87.645,87.575,87.575,3770300000.0
2009-10-12 20:00:00,87.575,87.625,87.54,87.575,3623400002.0
2009-10-12 20:15:00,87.575,87.575,87.515,87.525,4198600000.0
2009-10-12 20:30:00,87.525,87.535,87.46,87.51,3025800000.0
2009-10-12 20:45:00,87.52,87.54,87.45,87.48,3847700000.0
2009-10-12 21:00:00,87.475,87.525,87.46,87.525,3023500000.0
2009-10-12 21:15:00,87.525,87.535,87.485,87.535,1561000000.0
2009-10-12 21:30:00,87.535,87.535,87.48,87.49,1837100000.0
2009-10-12 21:45:00,87.495,87.525,87.485,87.51,1147500000.0
2009-10-12 22:00:00,87.51,87.535,87.471,87.505,1204200000.0
2009-10-12 22:15:00,87.505,87.55,87.505,87.52,604800000.0
2009-10-12 22:30:00,87.515,87.545,87.505,87.515,552500000.0
2009-10-12 22:45:00,87.52,87.535,87.415,87.45,941600000.0
2009-10-12 23:00:00,87.43,87.545,87.43,87.445,366500000.0
2009-10-12 23:15:00,87.44,87.495,87.4,87.45,820400000.0
2009-10-12 23:30:00,87.465,87.47,87.44,87.455,215700000.0
2009-10-12 23:45:00,87.48,87.505,87.425,87.45,652200000.0
2009-10-13 00:00:00,87.445,87.515,87.435,87.47,676000000.0
2009-10-13 00:15:00,87.47,87.5,87.435,87.465,499800000.0
2009-10-13 00:30:00,87.465,87.485,87.435,87.455,465300000.0
2009-10-13 00:45:00,87.455,87.46,87.345,87.415,770300000.0
2009-10-13 01:00:00,87.415,87.465,87.405,87.44,1210700000.0
2009-10-13 01:15:00,87.44,87.505,87.42,87.435,3304799994.0
2009-10-13 01:30:00,87.435,87.455,87.38,87.44,3029100000.0
2009-10-13 01:45:00,87.44,87.47,87.39,87.43,1864900000.0
2009-10-13 02:00:00,87.43,87.46,87.365,87.395,2102900000.0
2009-10-13 02:15:00,87.395,87.43,87.37,87.415,877300000.0
2009-10-13 02:30:00,87.415,87.46,87.38,87.42,2369900000.0
2009-10-13 02:45:00,87.42,87.505,87.415,87.45,2166300000.0
2009-10-13 03:00:00,87.45,87.485,87.425,87.465,1804100000.0
2009-10-13 03:15:00,87.465,87.585,87.455,87.545,2533800000.0
2009-10-13 03:30:00,87.545,87.58,87.525,87.54,2087300000.0
2009-10-13 03:45:00,87.545,87.545,87.48,87.49,2689499999.0
2009-10-13 04:00:00,87.49,87.575,87.485,87.49,2666900000.0
2009-10-13 04:15:00,87.495,87.505,87.41,87.425,3681200001.0
2009-10-13 04:30:00,87.425,87.505,87.42,87.48,2266900000.0
2009-10-13 04:45:00,87.48,87.49,87.43,87.43,4020299999.0
2009-10-13 05:00:00,87.435,87.52,87.435,87.51,2807299995.0
2009-10-13 05:15:00,87.51,87.515,87.45,87.455,2634199995.0
2009-10-13 05:30:00,87.45,87.535,87.425,87.515,2774899996.0
2009-10-13 05:45:00,87.515,87.57,87.49,87.57,2925099998.0
2009-10-13 06:00:00,87.57,87.585,87.525,87.545,3418799998.0
2009-10-13 06:15:00,87.545,87.59,87.545,87.57,2544400001.0
2009-10-13 06:30:00,87.57,87.6,87.545,87.56,3632000001.0
2009-10-13 06:45:00,87.565,87.62,87.56,87.615,2098399999.0
2009-10-13 07:00:00,87.615,87.655,87.61,87.635,2544399999.0
2009-10-13 07:15:00,87.625,87.645,87.575,87.6,3139999998.0
2009-10-13 07:30:00,87.605,87.71,87.595,87.675,5365099998.0
2009-10-13 07:45:00,87.675,87.685,87.595,87.65,4678499999.0
2009-10-13 08:00:00,87.65,87.685,87.615,87.665,4721599997.0
2009-10-13 08:15:00,87.665,87.695,87.595,87.595,6892100005.0
2009-10-13 08:30:00,87.595,87.77,87.595,87.625,7941800003.0
2009-10-13 08:45:00,87.63,87.76,87.63,87.745,5480000000.0
2009-10-13 09:00:00,87.75,87.82,87.65,87.655,6592100001.0
2009-10-13 09:15:00,87.65,87.725,87.645,87.71,6564300002.0
2009-10-13 09:30:00,87.715,87.745,87.6,87.655,4897900001.0
2009-10-13 09:45:00,87.655,87.74,87.635,87.69,5263900001.0
2009-10-13 10:00:00,87.685,87.715,87.65,87.67,5550600001.0
2009-10-13 10:15:00,87.67,87.695,87.595,87.665,5614299997.0
2009-10-13 10:30:00,87.66,87.71,87.565,87.69,3962000002.0
2009-10-13 10:45:00,87.68,87.735,87.64,87.71,5952199998.0
2009-10-13 11:00:00,87.71,87.71,87.425,87.465,7131700002.0
2009-10-13 11:15:00,87.465,87.57,87.43,87.56,6882500002.0
2009-10-13 11:30:00,87.56,87.59,87.515,87.57,5062500005.0
2009-10-13 11:45:00,87.565,87.62,87.555,87.585,4360299998.0
2009-10-13 12:00:00,87.585,87.675,87.57,87.61,5755400001.0
2009-10-13 12:15:00,87.61,87.665,87.555,87.585,6299300002.0
2009-10-13 12:30:00,87.585,87.63,87.54,87.59,5243800003.0
2009-10-13 12:45:00,87.6,87.685,87.59,87.665,6482700001.0
2009-10-13 13:00:00,87.66,87.8,87.655,87.765,7126499999.0
2009-10-13 13:15:00,87.765,87.795,87.715,87.765,5876600002.0
2009-10-13 13:30:00,87.765,87.79,87.735,87.775,4940600002.0
2009-10-13 13:45:00,87.77,87.81,87.7,87.735,5764500000.0
2009-10-13 14:00:00,87.735,87.77,87.66,87.68,4254800002.0
2009-10-13 14:15:00,87.685,87.745,87.62,87.635,4688099999.0
2009-10-13 14:30:00,87.635,87.7,87.635,87.69,4262400001.0
2009-10-13 14:45:00,87.69,87.705,87.64,87.66,6822600000.0
2009-10-13 15:00:00,87.66,87.765,87.615,87.695,7398900001.0
2009-10-13 15:15:00,87.7,87.725,87.625,87.64,6343199999.0
2009-10-13 15:30:00,87.65,87.655,87.555,87.565,6829800003.0
2009-10-13 15:45:00,87.565,87.635,87.55,87.61,8255400000.0
2009-10-13 16:00:00,87.61,87.62,87.455,87.5,7583500001.0
2009-10-13 16:15:00,87.5,87.505,87.42,87.465,5898199999.0
2009-10-13 16:30:00,87.465,87.5,87.42,87.435,4658600000.0
2009-10-13 16:45:00,87.435,87.48,87.42,87.465,5139400000.0
2009-10-13 17:00:00,87.46,87.485,87.38,87.4,7228600002.0
2009-10-13 17:15:00,87.4,87.485,87.395,87.425,4711800001.0
2009-10-13 17:30:00,87.43,87.625,87.42,87.62,6434700000.0
2009-10-13 17:45:00,87.615,87.715,87.61,87.685,3817599998.0
2009-10-13 18:00:00,87.685,87.7,87.625,87.675,2310300000.0
2009-10-13 18:15:00,87.675,87.68,87.615,87.645,2664500000.0
2009-10-13 18:30:00,87.645,87.71,87.625,87.71,1483300000.0
2009-10-13 18:45:00,87.7,87.715,87.675,87.705,2042600000.0
2009-10-13 19:00:00,87.715,87.745,87.69,87.725,2023400000.0
2009-10-13 19:15:00,87.72,87.74,87.67,87.705,2581100000.0
2009-10-13 19:30:00,87.705,87.74,87.65,87.7,4434900000.0
2009-10-13 19:45:00,87.7,87.715,87.55,87.695,6686799997.0
2009-10-13 20:00:00,87.69,87.955,87.655,87.74,9324999999.0
2009-10-13 20:15:00,87.74,87.8,87.715,87.79,7274700000.0
2009-10-13 20:30:00,87.79,87.805,87.735,87.775,5427199999.0
2009-10-13 20:45:00,87.775,87.805,87.695,87.695,5471700001.0
2009-10-13 21:00:00,87.695,87.72,87.655,87.68,3904400000.0
2009-10-13 21:15:00,87.68,87.74,87.66,87.72,2416500000.0
2009-10-13 21:30:00,87.72,87.74,87.68,87.69,3108000000.0
2009-10-13 21:45:00,87.695,87.735,87.68,87.695,2754500000.0
2009-10-13 22:00:00,87.695,87.7,87.64,87.655,876900000.0
2009-10-13 22:15:00,87.655,87.715,87.645,87.675,1622300000.0
2009-10-13 22:30:00,87.675,87.8,87.67,87.795,1417500000.0
2009-10-13 22:45:00,87.8,87.81,87.74,87.775,1018300000.0
2009-10-13 23:00:00,87.78,87.82,87.7,87.7,579600000.0
2009-10-13 23:15:00,87.705,87.815,87.682,87.795,545300001.0
2009-10-13 23:30:00,87.795,87.815,87.745,87.78,389100000.0
2009-10-13 23:45:00,87.78,87.795,87.745,87.76,554700000.0
2009-10-14 00:00:00,87.76,87.8,87.74,87.79,713800000.0
2009-10-14 00:15:00,87.795,87.825,87.74,87.745,507400000.0
2009-10-14 00:30:00,87.745,87.8,87.74,87.8,413000000.0
2009-10-14 00:45:00,87.8,87.83,87.78,87.78,613000000.0
2009-10-14 01:00:00,87.78,87.85,87.78,87.835,716800000.0
2009-10-14 01:15:00,87.84,87.885,87.815,87.875,549100000.0
2009-10-14 01:30:00,87.875,87.94,87.865,87.88,892600000.0
2009-10-14 01:45:00,87.88,87.905,87.83,87.9,638200000.0
2009-10-14 02:00:00,87.905,87.925,87.815,87.915,1136500000.0
2009-10-14 02:15:00,87.92,87.925,87.815,87.83,585700000.0
2009-10-14 02:30:00,87.815,87.825,87.73,87.735,646600000.0
2009-10-14 02:45:00,87.735,87.805,87.73,87.745,874800000.0
2009-10-14 03:00:00,87.755,87.77,87.695,87.725,619000000.0
2009-10-14 03:15:00,87.725,87.765,87.66,87.705,1034000000.0
2009-10-14 03:30:00,87.705,87.705,87.475,87.615,1692600000.0
2009-10-14 03:45:00,87.615,87.62,87.45,87.5,1538600000.0
2009-10-14 04:00:00,87.5,87.555,87.43,87.525,1200000000.0
2009-10-14 04:15:00,87.53,87.54,87.47,87.53,890800000.0
2009-10-14 04:30:00,87.53,87.57,87.5,87.545,924200000.0
2009-10-14 04:45:00,87.54,87.545,87.34,87.35,1303900000.0
2009-10-14 05:00:00,87.35,87.4,87.31,87.35,833500000.0
2009-10-14 05:15:00,87.36,87.46,87.355,87.435,752800000.0
2009-10-14 05:30:00,87.435,87.45,87.37,87.375,652800000.0
2009-10-14 05:45:00,87.375,87.39,87.245,87.255,1061600000.0
2009-10-14 06:00:00,87.255,87.365,87.195,87.25,1299400000.0
2009-10-14 06:15:00,87.245,87.345,87.225,87.28,870200000.0
2009-10-14 06:30:00,87.275,87.285,87.13,87.27,3320200000.0
2009-10-14 06:45:00,87.27,87.295,87.23,87.27,4654599992.0
2009-10-14 07:00:00,87.27,87.335,87.245,87.255,5080399998.0
2009-10-14 07:15:00,87.255,87.375,87.245,87.355,3781999998.0
2009-10-14 07:30:00,87.35,87.35,87.22,87.235,3865199997.0
2009-10-14 07:45:00,87.235,87.335,87.22,87.305,5727099999.0
2009-10-14 08:00:00,87.305,87.355,87.265,87.28,6351300001.0
2009-10-14 08:15:00,87.28,87.37,87.26,87.32,6102199997.0
2009-10-14 08:30:00,87.32,87.45,87.3,87.415,6542400002.0
2009-10-14 08:45:00,87.415,87.455,87.355,87.375,5990600003.0
2009-10-14 09:00:00,87.375,87.475,87.375,87.47,7139200000.0
2009-10-14 09:15:00,87.465,87.495,87.415,87.49,6071300000.0
2009-10-14 09:30:00,87.49,87.49,87.405,87.44,5024700004.0
2009-10-14 09:45:00,87.44,87.545,87.44,87.54,6564700002.0
2009-10-14 10:00:00,87.54,87.57,87.48,87.55,6388500002.0
2009-10-14 10:15:00,87.55,87.595,87.5,87.535,4414300000.0
2009-10-14 10:30:00,87.535,87.56,87.475,87.555,4878900004.0
2009-10-14 10:45:00,87.555,87.64,87.515,87.515,6191100005.0
2009-10-14 11:00:00,87.515,87.63,87.48,87.54,5645200000.0
2009-10-14 11:15:00,87.535,87.61,87.49,87.575,5622500004.0
2009-10-14 11:30:00,87.575,87.605,87.56,87.57,5313800003.0
2009-10-14 11:45:00,87.575,87.59,87.54,87.56,5443300000.0
2009-10-14 12:00:00,87.565,87.725,87.56,87.72,4783800003.0
2009-10-14 12:15:00,87.725,87.785,87.695,87.695,4402900003.0
2009-10-14 12:30:00,87.695,87.71,87.68,87.7,3880200002.0
2009-10-14 12:45:00,87.7,87.775,87.66,87.75,5469200001.0
2009-10-14 13:00:00,87.75,88.0,87.71,87.97,8455600000.0
2009-10-14 13:15:00,87.97,88.155,87.96,88.045,7176700005.0
2009-10-14 13:30:00,88.04,88.125,88.025,88.055,6210599998.0
2009-10-14 13:45:00,88.055,88.095,87.985,88.005,6496200004.0
2009-10-14 14:00:00,88.01,88.01,87.88,87.94,5081500000.0
2009-10-14 14:15:00,87.945,88.055,87.94,87.97,5166199999.0
2009-10-14 14:30:00,87.97,88.195,87.97,88.005,7937200000.0
2009-10-14 14:45:00,88.01,88.02,87.93,87.965,4609200002.0
2009-10-14 15:00:00,87.965,88.02,87.905,87.915,6468099998.0
2009-10-14 15:15:00,87.915,87.965,87.88,87.9,5240300000.0
2009-10-14 15:30:00,87.9,87.9,87.435,87.695,9450200012.0
2009-10-14 15:45:00,87.695,87.72,87.65,87.71,5524700000.0
2009-10-14 16:00:00,87.715,87.735,87.625,87.725,4231600000.0
2009-10-14 16:15:00,87.725,87.765,87.715,87.735,5423500001.0
2009-10-14 16:30:00,87.73,87.75,87.635,87.67,5240500002.0
2009-10-14 16:45:00,87.675,87.765,87.615,87.755,5863200000.0
2009-10-14 17:00:00,87.76,87.775,87.69,87.69,6417600000.0
2009-10-14 17:15:00,87.685,87.805,87.68,87.785,3933399997.0
2009-10-14 17:30:00,87.785,87.84,87.76,87.83,4644800001.0
2009-10-14 17:45:00,87.835,87.92,87.835,87.905,4878000001.0
2009-10-14 18:00:00,87.905,87.985,87.885,87.965,3589900000.0
2009-10-14 18:15:00,87.965,87.985,87.9,87.915,2240500001.0
2009-10-14 18:30:00,87.915,87.915,87.81,87.825,3535200000.0
2009-10-14 18:45:00,87.82,87.885,87.82,87.87,2048800000.0
2009-10-14 19:00:00,87.875,88.01,87.875,87.965,2485900000.0
2009-10-14 19:15:00,87.955,87.975,87.85,87.895,3704800000.0
2009-10-14 19:30:00,87.885,87.945,87.86,87.945,3779000000.0
2009-10-14 19:45:00,87.94,87.985,87.92,87.96,3434000001.0
2009-10-14 20:00:00,87.96,88.055,87.895,87.995,5199400000.0
2009-10-14 20:15:00,88.005,88.09,87.965,88.035,6301300000.0
2009-10-14 20:30:00,88.04,88.1,88.015,88.045,3444200000.0
2009-10-14 20:45:00,88.045,88.075,87.995,88.025,3349700000.0
2009-10-14 21:00:00,88.03,88.07,87.995,88.0,2771500000.0
2009-10-14 21:15:00,88.0,88.06,87.99,88.04,1842000000.0
2009-10-14 21:30:00,88.045,88.06,87.99,88.04,2167300000.0
2009-10-14 21:45:00,88.04,88.08,88.02,88.045,2696700000.0
2009-10-14 22:00:00,88.04,88.065,87.995,88.015,1236800000.0
2009-10-14 22:15:00,88.015,88.07,88.01,88.06,873800000.0
2009-10-14 22:30:00,88.06,88.09,88.035,88.035,488400000.0
2009-10-14 22:45:00,88.035,88.12,88.035,88.1,666900000.0
2009-10-14 23:00:00,88.09,88.155,88.035,88.1,686400000.0
2009-10-14 23:15:00,88.1,88.125,88.044,88.1,411800000.0
2009-10-14 23:30:00,88.1,88.16,88.08,88.11,219300000.0
2009-10-14 23:45:00,88.11,88.11,88.055,88.065,155100000.0
2009-10-15 00:00:00,88.065,88.07,88.0,88.06,927600000.0
2009-10-15 00:15:00,88.06,88.105,88.035,88.1,671000000.0
2009-10-15 00:30:00,88.095,88.135,88.075,88.12,530000000.0
2009-10-15 00:45:00,88.125,88.13,88.095,88.105,301600000.0
2009-10-15 01:00:00,88.105,88.2,88.09,88.16,2316700000.0
2009-10-15 01:15:00,88.16,88.17,88.125,88.14,1546400000.0
2009-10-15 01:30:00,88.14,88.19,88.125,88.15,1567399999.0
2009-10-15 01:45:00,88.14,88.155,88.105,88.12,1898800000.0
2009-10-15 02:00:00,88.13,88.315,88.09,88.28,3001200000.0
2009-10-15 02:15:00,88.285,88.39,88.27,88.31,3205500000.0
2009-10-15 02:30:00,88.315,88.345,88.275,88.33,2507500000.0
2009-10-15 02:45:00,88.33,88.4,88.28,88.285,2807900000.0
2009-10-15 03:00:00,88.285,88.335,88.24,88.29,2639000000.0
2009-10-15 03:15:00,88.29,88.315,88.185,88.225,2564100000.0
2009-10-15 03:30:00,88.225,88.265,88.145,88.145,2617000000.0
2009-10-15 03:45:00,88.15,88.255,88.15,88.208,3123799997.0
2009-10-15 04:00:00,88.245,88.285,88.22,88.25,3458400000.0
2009-10-15 04:15:00,88.255,88.305,88.235,88.25,4418799996.0
2009-10-15 04:30:00,88.255,88.285,88.22,88.255,3032799998.0
2009-10-15 04:45:00,88.255,88.275,88.235,88.235,2932200001.0
2009-10-15 05:00:00,88.235,88.285,88.215,88.26,3398400002.0
2009-10-15 05:15:00,88.255,88.34,88.235,88.325,3537199999.0
2009-10-15 05:30:00,88.32,88.335,88.3,88.32,2785199996.0
2009-10-15 05:45:00,88.32,88.34,88.29,88.32,3660999998.0
2009-10-15 06:00:00,88.32,88.38,88.31,88.32,3858099997.0
2009-10-15 06:15:00,88.32,88.375,88.31,88.36,3299599993.0
2009-10-15 06:30:00,88.35,88.36,88.225,88.25,4013199997.0
2009-10-15 06:45:00,88.25,88.295,88.23,88.295,3686999996.0
2009-10-15 07:00:00,88.295,88.295,88.225,88.255,2640400000.0
2009-10-15 07:15:00,88.265,88.39,88.24,88.34,3766399999.0
2009-10-15 07:30:00,88.335,88.385,88.325,88.335,2997600000.0
2009-10-15 07:45:00,88.335,88.345,88.265,88.34,4119000003.0
2009-10-15 08:00:00,88.34,88.355,88.28,88.3,4924099995.0
2009-10-15 08:15:00,88.3,88.325,88.255,88.26,8175899995.0
2009-10-15 08:30:00,88.26,88.315,88.24,88.28,5500100000.0
2009-10-15 08:45:00,88.28,88.395,88.28,88.365,7337199996.0
2009-10-15 09:00:00,88.37,88.385,88.315,88.315,5877500001.0
2009-10-15 09:15:00,88.315,88.33,88.25,88.275,6747999995.0
2009-10-15 09:30:00,88.275,88.355,88.275,88.345,6025600003.0
2009-10-15 09:45:00,88.345,88.375,88.295,88.335,4609399999.0
2009-10-15 10:00:00,88.335,88.455,88.32,88.45,6591299996.0
2009-10-15 10:15:00,88.45,88.535,88.425,88.525,4485000001.0
2009-10-15 10:30:00,88.53,88.555,88.47,88.5,5508199999.0
2009-10-15 10:45:00,88.495,88.58,88.46,88.53,5177200002.0
2009-10-15 11:00:00,88.53,88.53,88.45,88.465,4984799997.0
2009-10-15 11:15:00,88.465,88.655,88.465,88.645,4557899998.0
2009-10-15 11:30:00,88.645,88.75,88.615,88.745,8129600002.0
2009-10-15 11:45:00,88.745,88.835,88.73,88.83,6538099999.0
2009-10-15 12:00:00,88.83,88.835,88.745,88.78,6789000004.0
2009-10-15 12:15:00,88.775,88.805,88.73,88.76,4278500001.0
2009-10-15 12:30:00,88.76,88.855,88.71,88.83,6087700003.0
2009-10-15 12:45:00,88.825,88.855,88.785,88.835,5740000004.0
2009-10-15 13:00:00,88.84,88.915,88.795,88.885,6877800000.0
2009-10-15 13:15:00,88.89,88.92,88.64,88.695,6957699997.0
2009-10-15 13:30:00,88.695,88.73,88.575,88.685,7289800000.0
2009-10-15 13:45:00,88.69,88.705,88.615,88.635,4910400001.0
2009-10-15 14:00:00,88.635,88.675,88.515,88.59,7534700001.0
2009-10-15 14:15:00,88.595,88.745,88.56,88.685,5493700001.0
2009-10-15 14:30:00,88.695,88.91,88.695,88.8,7477399997.0
2009-10-15 14:45:00,88.8,89.12,88.795,89.045,8963999999.0
2009-10-15 15:00:00,89.045,89.095,89.015,89.05,6493799998.0
2009-10-15 15:15:00,89.05,89.145,89.04,89.13,5098399998.0
2009-10-15 15:30:00,89.125,89.295,89.125,89.205,7702299995.0
2009-10-15 15:45:00,89.21,89.225,89.125,89.19,4991879999.0
2009-10-15 16:00:00,89.195,89.195,88.92,88.965,6589799998.0
2009-10-15 16:15:00,88.965,89.13,88.965,89.09,6112699997.0
2009-10-15 16:30:00,89.09,89.12,88.97,89.055,5698600000.0
2009-10-15 16:45:00,89.055,89.185,89.03,89.155,6048299997.0
2009-10-15 17:00:00,89.155,89.26,89.025,89.255,6327899996.0
2009-10-15 17:15:00,89.255,89.26,89.15,89.21,4801399997.0
2009-10-15 17:30:00,89.21,89.255,89.175,89.18,3872900001.0
2009-10-15 17:45:00,89.18,89.195,89.12,89.17,4245099997.0
2009-10-15 18:00:00,89.17,89.255,89.15,89.225,3868599999.0
2009-10-15 18:15:00,89.22,89.26,89.185,89.21,4181900004.0
2009-10-15 18:30:00,89.21,89.255,89.185,89.23,3898800002.0
2009-10-15 18:45:00,89.23,89.235,89.165,89.215,3349000000.0
2009-10-15 19:00:00,89.215,89.235,89.165,89.185,5820600004.0
2009-10-15 19:15:00,89.195,89.195,89.13,89.15,3222800000.0
2009-10-15 19:30:00,89.14,89.21,89.125,89.175,3999100000.0
2009-10-15 19:45:00,89.185,89.26,89.135,89.255,4364299996.0
2009-10-15 20:00:00,89.255,89.31,89.235,89.235,3524700000.0
2009-10-15 20:15:00,89.235,89.255,89.195,89.24,4527000005.0
2009-10-15 20:30:00,89.24,89.29,89.21,89.29,4219100000.0
2009-10-15 20:45:00,89.285,89.29,89.195,89.225,4391699999.0
2009-10-15 21:00:00,89.225,89.25,89.175,89.215,4034800000.0
2009-10-15 21:15:00,89.215,89.25,89.18,89.21,2210900000.0
2009-10-15 21:30:00,89.21,89.265,89.19,89.215,3881700000.0
2009-10-15 21:45:00,89.215,89.255,89.19,89.205,3143100000.0
2009-10-15 22:00:00,89.215,89.22,89.17,89.2,1901500000.0
2009-10-15 22:15:00,89.2,89.22,89.19,89.215,749100000.0
2009-10-15 22:30:00,89.205,89.23,89.175,89.21,1030200000.0
2009-10-15 22:45:00,89.21,89.27,89.19,89.23,1067500000.0
2009-10-15 23:00:00,89.22,89.255,89.185,89.215,723900000.0
2009-10-15 23:15:00,89.22,89.25,89.205,89.24,287800000.0
2009-10-15 23:30:00,89.24,89.245,89.179,89.192,791700000.0
2009-10-15 23:45:00,89.21,89.225,89.14,89.175,656700000.0
2009-10-16 00:00:00,89.175,89.205,89.135,89.175,517800000.0
2009-10-16 00:15:00,89.17,89.23,89.145,89.215,325800000.0
2009-10-16 00:30:00,89.215,89.25,89.19,89.21,858900000.0
2009-10-16 00:45:00,89.205,89.29,89.205,89.29,781700000.0
2009-10-16 01:00:00,89.285,89.34,89.245,89.285,1824399999.0
2009-10-16 01:15:00,89.285,89.345,89.27,89.34,2713300000.0
2009-10-16 01:30:00,89.335,89.68,89.335,89.515,6902600000.0
2009-10-16 01:45:00,89.52,89.67,89.5,89.53,4788400000.0
2009-10-16 02:00:00,89.53,89.55,89.425,89.445,2386400000.0
2009-10-16 02:15:00,89.445,89.46,89.35,89.395,3217400000.0
2009-10-16 02:30:00,89.395,89.56,89.395,89.56,3279100000.0
2009-10-16 02:45:00,89.56,89.63,89.54,89.555,3563200000.0
2009-10-16 03:00:00,89.555,89.585,89.425,89.48,3181400000.0
2009-10-16 03:15:00,89.485,89.51,89.375,89.42,2635100000.0
2009-10-16 03:30:00,89.43,89.445,89.35,89.365,2168800000.0
2009-10-16 03:45:00,89.36,89.405,89.325,89.395,3952399999.0
2009-10-16 04:00:00,89.395,89.435,89.345,89.42,3915800000.0
2009-10-16 04:15:00,89.415,89.52,89.415,89.455,5759899998.0
2009-10-16 04:30:00,89.455,89.455,89.355,89.375,4228899999.0
2009-10-16 04:45:00,89.37,89.38,89.26,89.3,5614400000.0
2009-10-16 05:00:00,89.3,89.39,89.295,89.355,3360200000.0
2009-10-16 05:15:00,89.35,89.4,89.325,89.375,3555300000.0
2009-10-16 05:30:00,89.38,89.395,89.31,89.365,4406300000.0
2009-10-16 05:45:00,89.365,89.385,89.32,89.34,3162600000.0
2009-10-16 06:00:00,89.34,89.38,89.33,89.365,3068400000.0
2009-10-16 06:15:00,89.35,89.36,89.315,89.35,4736799999.0
2009-10-16 06:30:00,89.35,89.425,89.32,89.415,5215599999.0
2009-10-16 06:45:00,89.415,89.465,89.39,89.435,6944900000.0
2009-10-16 07:00:00,89.435,89.475,89.39,89.41,7652399999.0
2009-10-16 07:15:00,89.41,89.44,89.37,89.395,5259000000.0
2009-10-16 07:30:00,89.395,89.465,89.38,89.445,6075300000.0
2009-10-16 07:45:00,89.445,89.47,89.385,89.455,6864400000.0
2009-10-16 08:00:00,89.455,89.525,89.455,89.48,6311299999.0
2009-10-16 08:15:00,89.48,89.505,89.325,89.325,6382599998.0
2009-10-16 08:30:00,89.325,89.36,89.245,89.305,7827099999.0
2009-10-16 08:45:00,89.305,89.34,89.24,89.295,6144900000.0
2009-10-16 09:00:00,89.29,89.315,89.225,89.315,4129700000.0
2009-10-16 09:15:00,89.31,89.41,89.245,89.37,6223600001.0
2009-10-16 09:30:00,89.37,89.43,89.32,89.42,5015200000.0
2009-10-16 09:45:00,89.41,89.61,89.41,89.575,6811499999.0
2009-10-16 10:00:00,89.58,89.62,89.355,89.5,6836799999.0
2009-10-16 10:15:00,89.5,89.525,89.445,89.51,6841700001.0
2009-10-16 10:30:00,89.51,89.56,89.47,89.475,6878000000.0
2009-10-16 10:45:00,89.475,89.52,89.415,89.49,6229799999.0
2009-10-16 11:00:00,89.475,89.66,89.475,89.575,5514700001.0
2009-10-16 11:15:00,89.57,89.595,89.47,89.53,4838799998.0
2009-10-16 11:30:00,89.535,89.575,89.5,89.55,4752499999.0
2009-10-16 11:45:00,89.55,89.605,89.5,89.585,5151099999.0
2009-10-16 12:00:00,89.59,89.59,89.46,89.555,5773800000.0
2009-10-16 12:15:00,89.54,89.545,89.46,89.465,5680600000.0
2009-10-16 12:30:00,89.465,89.5,89.42,89.435,6787000000.0
2009-10-16 12:45:00,89.435,89.455,89.305,89.32,5131100001.0
2009-10-16 13:00:00,89.32,89.365,89.225,89.31,7941499999.0
2009-10-16 13:15:00,89.31,89.395,89.265,89.275,7371799998.0
2009-10-16 13:30:00,89.27,89.365,89.235,89.32,7947600002.0
2009-10-16 13:45:00,89.33,89.375,89.29,89.375,7701000000.0
2009-10-16 14:00:00,89.375,89.375,89.29,89.31,3681800002.0
2009-10-16 14:15:00,89.305,89.35,89.245,89.32,6914000000.0
2009-10-16 14:30:00,89.315,89.32,89.215,89.26,4667799999.0
2009-10-16 14:45:00,89.255,89.285,89.21,89.215,3502600000.0
2009-10-16 15:00:00,89.22,89.34,89.19,89.32,6545200000.0
2009-10-16 15:15:00,89.315,89.4,89.29,89.305,8826100000.0
2009-10-16 15:30:00,89.305,89.36,89.28,89.31,7012900001.0
2009-10-16 15:45:00,89.32,89.415,89.255,89.34,6590899999.0
2009-10-16 16:00:00,89.34,89.345,89.26,89.295,8638500002.0
2009-10-16 16:15:00,89.295,89.33,89.25,89.29,6175399999.0
2009-10-16 16:30:00,89.29,89.305,89.14,89.195,6311799998.0
2009-10-16 16:45:00,89.195,89.225,88.995,89.105,5860399999.0
2009-10-16 17:00:00,89.1,89.255,88.975,89.035,8047299995.0
2009-10-16 17:15:00,89.035,89.105,88.98,89.09,7501200002.0
2009-10-16 17:30:00,89.085,89.15,89.06,89.1,3882200001.0
2009-10-16 17:45:00,89.1,89.11,89.015,89.035,4686900001.0
2009-10-16 18:00:00,89.03,89.125,89.01,89.12,5995299995.0
2009-10-16 18:15:00,89.12,89.155,89.045,89.15,5343900003.0
2009-10-16 18:30:00,89.15,89.17,89.135,89.16,3166800000.0
2009-10-16 18:45:00,89.16,89.225,89.125,89.215,4273500001.0
2009-10-16 19:00:00,89.215,89.23,89.175,89.175,4301400000.0
2009-10-16 19:15:00,89.175,89.275,89.17,89.275,3834800000.0
2009-10-16 19:30:00,89.275,89.32,89.25,89.285,5594200000.0
2009-10-16 19:45:00,89.285,89.44,89.285,89.305,7305000000.0
2009-10-16 20:00:00,89.305,89.315,89.265,89.295,5180299998.0
2009-10-16 20:15:00,89.295,89.32,89.27,89.295,4462200000.0
2009-10-16 20:30:00,89.3,89.32,89.27,89.295,4853699999.0
2009-10-16 20:45:00,89.295,89.3,89.24,89.265,5246299997.0
2009-10-16 21:00:00,89.265,89.35,89.235,89.34,3626100000.0
2009-10-16 21:15:00,89.335,89.34,89.255,89.28,3645700000.0
2009-10-16 21:30:00,89.28,89.28,89.235,89.245,2402600000.0
2009-10-16 21:45:00,89.245,89.25,89.16,89.195,1138100000.0
2009-10-16 22:00:00,89.195,89.245,89.175,89.205,707900000.0
2009-10-16 22:15:00,89.2,89.24,89.15,89.225,626100000.0
2009-10-16 22:30:00,89.225,89.26,89.18,89.24,619000000.0
2009-10-16 22:45:00,89.24,89.285,89.205,89.23,370900000.0
2009-10-18 23:00:00,89.272,89.285,89.23,89.265,1612000000.0
2009-10-18 23:15:00,89.26,89.395,89.26,89.375,361600000.0
2009-10-18 23:30:00,89.39,89.395,89.24,89.32,425800000.0
2009-10-18 23:45:00,89.32,89.34,89.215,89.22,234800000.0
2009-10-19 00:00:00,89.225,89.29,89.22,89.29,620500000.0
2009-10-19 00:15:00,89.3,89.37,89.29,89.36,597500000.0
2009-10-19 00:30:00,89.36,89.495,89.34,89.49,1188400000.0
2009-10-19 00:45:00,89.49,89.56,89.465,89.55,2175500000.0
2009-10-19 01:00:00,89.555,89.59,89.46,89.465,2266600000.0
2009-10-19 01:15:00,89.47,89.47,89.385,89.39,1655300000.0
2009-10-19 01:30:00,89.39,89.395,89.27,89.32,3391499999.0
2009-10-19 01:45:00,89.32,89.415,89.24,89.265,2853000001.0
2009-10-19 02:00:00,89.265,89.295,89.1,89.12,4608000000.0
2009-10-19 02:15:00,89.12,89.145,89.01,89.03,4704600000.0
2009-10-19 02:30:00,89.03,89.065,88.95,88.965,4259900000.0
2009-10-19 02:45:00,88.975,89.08,88.9,88.975,4240500000.0
2009-10-19 03:00:00,88.975,89.005,88.835,88.845,4182400000.0
2009-10-19 03:15:00,88.84,88.93,88.79,88.905,3064400000.0
2009-10-19 03:30:00,88.905,89.09,88.85,89.04,3013500000.0
2009-10-19 03:45:00,89.045,89.065,89.0,89.015,3712599998.0
2009-10-19 04:00:00,89.015,89.135,89.01,89.12,6294200000.0
2009-10-19 04:15:00,89.12,89.13,89.045,89.08,3840900004.0
2009-10-19 04:30:00,89.08,89.105,89.0,89.025,4456700001.0
2009-10-19 04:45:00,89.025,89.075,89.0,89.005,4414000004.0
2009-10-19 05:00:00,89.005,89.085,89.0,89.065,2332100000.0
2009-10-19 05:15:00,89.065,89.095,89.05,89.055,3930799999.0
2009-10-19 05:30:00,89.055,89.065,89.015,89.02,3032100000.0
2009-10-19 05:45:00,89.025,89.105,89.025,89.085,4538300002.0
2009-10-19 06:00:00,89.085,89.115,89.07,89.1,5516900001.0
2009-10-19 06:15:00,89.1,89.11,89.045,89.07,3901800000.0
2009-10-19 06:30:00,89.07,89.1,89.015,89.03,4780799999.0
2009-10-19 06:45:00,89.03,89.055,88.95,88.98,4666399997.0
2009-10-19 07:00:00,88.98,89.045,88.98,89.015,3779700000.0
2009-10-19 07:15:00,89.015,89.095,89.005,89.08,5107800000.0
2009-10-19 07:30:00,89.085,89.165,89.08,89.155,5562500004.0
2009-10-19 07:45:00,89.155,89.185,89.115,89.17,4867900002.0
2009-10-19 08:00:00,89.165,89.2,89.06,89.1,4855400001.0
2009-10-19 08:15:00,89.1,89.185,89.085,89.115,6567500003.0
2009-10-19 08:30:00,89.12,89.13,89.015,89.085,8042100002.0
2009-10-19 08:45:00,89.085,89.225,89.05,89.2,8496800001.0
2009-10-19 09:00:00,89.2,89.275,89.165,89.265,8118799998.0
2009-10-19 09:15:00,89.265,89.29,89.18,89.235,7593899992.0
2009-10-19 09:30:00,89.235,89.32,89.195,89.22,5553999996.0
2009-10-19 09:45:00,89.22,89.33,89.145,89.32,7006599997.0
2009-10-19 10:00:00,89.32,89.325,89.185,89.225,7283799998.0
2009-10-19 10:15:00,89.225,89.235,89.15,89.235,5183399997.0
2009-10-19 10:30:00,89.23,89.25,89.185,89.225,5132500000.0
2009-10-19 10:45:00,89.23,89.325,89.195,89.29,6997699998.0
2009-10-19 11:00:00,89.29,89.365,89.245,89.25,8126199997.0
2009-10-19 11:15:00,89.25,89.375,89.205,89.36,6653200001.0
2009-10-19 11:30:00,89.36,89.42,89.3,89.41,5414299995.0
2009-10-19 11:45:00,89.415,89.57,89.415,89.48,8349699998.0
2009-10-19 12:00:00,89.48,89.56,89.48,89.525,6474699995.0
2009-10-19 12:15:00,89.525,89.57,89.465,89.49,5791499997.0
2009-10-19 12:30:00,89.495,89.535,89.445,89.48,6112500002.0
2009-10-19 12:45:00,89.48,89.525,89.455,89.48,4183799999.0
2009-10-19 13:00:00,89.48,89.59,89.48,89.565,5983700004.0
2009-10-19 13:15:00,89.565,89.66,89.545,89.66,5410899998.0
2009-10-19 13:30:00,89.655,89.68,89.585,89.595,3864300003.0
2009-10-19 13:45:00,89.595,89.695,89.59,89.685,3921500000.0
2009-10-19 14:00:00,89.68,89.695,89.535,89.6,4917299997.0
2009-10-19 14:15:00,89.605,89.62,89.535,89.6,4957700001.0
2009-10-19 14:30:00,89.6,89.605,89.515,89.52,4782900000.0
2009-10-19 14:45:00,89.52,89.525,89.42,89.435,4989099997.0
2009-10-19 15:00:00,89.435,89.505,89.435,89.47,4880100000.0
2009-10-19 15:15:00,89.47,89.505,89.44,89.455,5649000000.0
2009-10-19 15:30:00,89.45,89.485,89.385,89.395,7456800000.0
2009-10-19 15:45:00,89.39,89.43,89.365,89.395,5837600000.0
2009-10-19 16:00:00,89.395,89.4,89.275,89.305,7497799999.0
2009-10-19 16:15:00,89.305,89.415,89.225,89.41,8827199996.0
2009-10-19 16:30:00,89.41,89.43,89.335,89.37,8499599998.0
2009-10-19 16:45:00,89.37,89.46,89.305,89.37,8679600000.0
2009-10-19 17:00:00,89.375,89.545,89.37,89.53,6451100002.0
2009-10-19 17:15:00,89.525,89.61,89.49,89.56,7671399998.0
2009-10-19 17:30:00,89.56,89.6,89.46,89.485,7788900000.0
2009-10-19 17:45:00,89.485,89.58,89.465,89.545,6247000002.0
2009-10-19 18:00:00,89.54,89.645,89.54,89.625,4309800000.0
2009-10-19 18:15:00,89.63,89.63,89.51,89.535,3830800000.0
2009-10-19 18:30:00,89.53,89.54,89.495,89.525,3794299999.0
2009-10-19 18:45:00,89.53,89.575,89.5,89.55,4415369995.0
2009-10-19 19:00:00,89.545,89.545,89.455,89.475,3575110002.0
2009-10-19 19:15:00,89.475,89.525,89.445,89.515,2511799999.0
2009-10-19 19:30:00,89.515,89.55,89.47,89.505,4920800000.0
2009-10-19 19:45:00,89.505,89.515,89.48,89.51,3640600000.0
2009-10-19 20:00:00,89.51,89.515,89.475,89.495,2291200000.0
2009-10-19 20:15:00,89.495,89.52,89.455,89.505,4365400000.0
2009-10-19 20:30:00,89.505,89.575,89.495,89.53,4602400000.0
2009-10-19 20:45:00,89.53,89.545,89.495,89.52,5257500001.0
2009-10-19 21:00:00,89.52,89.52,89.42,89.46,3707000000.0
2009-10-19 21:15:00,89.46,89.475,89.42,89.435,3050300000.0
2009-10-19 21:30:00,89.435,89.465,89.415,89.45,3181000000.0
2009-10-19 21:45:00,89.445,89.485,89.425,89.44,3794900001.0
2009-10-19 22:00:00,89.435,89.48,89.42,89.45,1495800000.0
2009-10-19 22:15:00,89.45,89.525,89.45,89.485,1264100000.0
2009-10-19 22:30:00,89.485,89.585,89.45,89.53,1746400000.0
2009-10-19 22:45:00,89.53,89.535,89.485,89.515,1340700000.0
2009-10-19 23:00:00,89.5,89.555,89.485,89.495,971700000.0
2009-10-19 23:15:00,89.495,89.58,89.49,89.565,462700000.0
2009-10-19 23:30:00,89.565,89.64,89.55,89.64,735200000.0
2009-10-19 23:45:00,89.635,89.7,89.62,89.645,752300000.0
2009-10-20 00:00:00,89.635,89.665,89.585,89.65,1285500000.0
2009-10-20 00:15:00,89.645,89.65,89.575,89.58,1380800000.0
2009-10-20 00:30:00,89.585,89.605,89.57,89.58,1460200000.0
2009-10-20 00:45:00,89.58,89.6,89.545,89.595,1138300000.0
2009-10-20 01:00:00,89.605,89.635,89.58,89.6,1488400000.0
2009-10-20 01:15:00,89.605,89.7,89.59,89.67,3136299993.0
2009-10-20 01:30:00,89.68,89.74,89.65,89.665,3828299997.0
2009-10-20 01:45:00,89.665,89.73,89.655,89.72,2926499998.0
2009-10-20 02:00:00,89.725,89.725,89.535,89.59,3134900000.0
2009-10-20 02:15:00,89.59,89.64,89.53,89.56,2657600000.0
2009-10-20 02:30:00,89.56,89.68,89.54,89.68,3082100000.0
2009-10-20 02:45:00,89.675,89.685,89.585,89.615,3166200000.0
2009-10-20 03:00:00,89.615,89.62,89.49,89.5,2996600000.0
2009-10-20 03:15:00,89.5,89.58,89.47,89.55,2535500000.0
2009-10-20 03:30:00,89.55,89.565,89.445,89.45,2959570000.0
2009-10-20 03:45:00,89.455,89.57,89.455,89.555,4058199996.0
2009-10-20 04:00:00,89.555,89.565,89.44,89.46,3968500001.0
2009-10-20 04:15:00,89.465,89.51,89.435,89.47,4458599998.0
2009-10-20 04:30:00,89.475,89.48,89.4,89.45,5745099993.0
2009-10-20 04:45:00,89.45,89.5,89.38,89.4,4329100001.0
2009-10-20 05:00:00,89.395,89.43,89.345,89.425,4891099997.0
2009-10-20 05:15:00,89.425,89.45,89.4,89.43,4545599994.0
2009-10-20 05:30:00,89.43,89.48,89.355,89.375,5021499997.0
2009-10-20 05:45:00,89.375,89.43,89.35,89.425,3208799999.0
2009-10-20 06:00:00,89.425,89.43,89.37,89.375,1299599998.0
2009-10-20 06:15:00,89.375,89.4,89.31,89.32,2457100000.0
2009-10-20 06:30:00,89.325,89.345,89.245,89.25,4185399997.0
2009-10-20 06:45:00,89.25,89.285,89.18,89.24,6098599988.0
2009-10-20 07:00:00,89.24,89.26,89.1,89.185,6237199998.0
2009-10-20 07:15:00,89.18,89.28,89.165,89.235,5110799997.0
2009-10-20 07:30:00,89.235,89.235,89.11,89.16,5380900000.0
2009-10-20 07:45:00,89.16,89.26,89.13,89.255,4617200001.0
2009-10-20 08:00:00,89.25,89.265,89.17,89.255,5761600001.0
2009-10-20 08:15:00,89.26,89.3,89.165,89.25,7376699996.0
2009-10-20 08:30:00,89.255,89.305,89.195,89.205,6660900006.0
2009-10-20 08:45:00,89.205,89.255,89.165,89.225,3656499996.0
2009-10-20 09:00:00,89.225,89.245,89.165,89.23,6075200000.0
2009-10-20 09:15:00,89.23,89.275,89.205,89.245,5955199997.0
2009-10-20 09:30:00,89.25,89.265,89.185,89.225,5330600001.0
2009-10-20 09:45:00,89.225,89.3,89.165,89.3,5722799998.0
2009-10-20 10:00:00,89.3,89.335,89.235,89.29,8194999999.0
2009-10-20 10:15:00,89.29,89.3,89.245,89.28,5142000003.0
2009-10-20 10:30:00,89.28,89.345,89.26,89.305,5188000001.0
2009-10-20 10:45:00,89.305,89.35,89.25,89.335,4094900000.0
2009-10-20 11:00:00,89.335,89.44,89.31,89.415,5796200001.0
2009-10-20 11:15:00,89.42,89.42,89.34,89.38,4242099999.0
2009-10-20 11:30:00,89.38,89.44,89.355,89.42,5196200001.0
2009-10-20 11:45:00,89.42,89.43,89.37,89.385,4658200000.0
2009-10-20 12:00:00,89.39,89.42,89.37,89.39,3941900000.0
2009-10-20 12:15:00,89.41,89.445,89.395,89.405,3846600000.0
2009-10-20 12:30:00,89.405,89.46,89.335,89.455,5565000001.0
2009-10-20 12:45:00,89.455,89.53,89.435,89.5,5869800001.0
2009-10-20 13:00:00,89.495,89.625,89.48,89.585,7083799998.0
2009-10-20 13:15:00,89.585,89.615,89.525,89.555,5870400000.0
2009-10-20 13:30:00,89.545,89.68,89.53,89.63,6938299995.0
2009-10-20 13:45:00,89.625,89.64,89.57,89.575,4903300000.0
2009-10-20 14:00:00,89.57,89.65,89.56,89.615,4065999999.0
2009-10-20 14:15:00,89.615,89.685,89.57,89.59,6250900003.0
2009-10-20 14:30:00,89.59,89.59,89.315,89.405,8951900003.0
2009-10-20 14:45:00,89.405,89.435,89.31,89.42,7752400000.0
2009-10-20 15:00:00,89.42,89.475,89.41,89.445,7613099995.0
2009-10-20 15:15:00,89.445,89.49,89.395,89.4,6784799997.0
2009-10-20 15:30:00,89.4,89.42,89.295,89.335,8143900000.0
2009-10-20 15:45:00,89.33,89.39,89.31,89.34,6304400000.0
2009-10-20 16:00:00,89.34,89.39,89.295,89.3,7138100001.0
2009-10-20 16:15:00,89.3,89.38,89.285,89.35,7742599999.0
2009-10-20 16:30:00,89.35,89.48,89.35,89.455,7094999996.0
2009-10-20 16:45:00,89.455,89.635,89.425,89.585,8310000003.0
2009-10-20 17:00:00,89.58,89.605,89.475,89.525,7692499997.0
2009-10-20 17:15:00,89.52,89.68,89.515,89.61,6972600001.0
2009-10-20 17:30:00,89.61,89.635,89.55,89.575,7497000002.0
2009-10-20 17:45:00,89.57,89.59,89.47,89.535,6056100000.0
2009-10-20 18:00:00,89.535,89.55,89.435,89.475,5740400000.0
2009-10-20 18:15:00,89.47,89.615,89.46,89.585,4605200000.0
2009-10-20 18:30:00,89.585,89.635,89.495,89.565,6815500001.0
2009-10-20 18:45:00,89.565,89.605,89.545,89.595,2179250000.0
2009-10-20 19:00:00,89.59,89.66,89.585,89.625,3523900001.0
2009-10-20 19:15:00,89.625,89.655,89.58,89.635,3472999998.0
2009-10-20 19:30:00,89.64,89.66,89.535,89.55,1932800000.0
2009-10-20 19:45:00,89.555,89.645,89.525,89.585,2056800000.0
2009-10-20 20:00:00,89.585,89.625,89.565,89.61,2994899999.0
2009-10-20 20:15:00,89.61,89.685,89.59,89.6,4453100000.0
2009-10-20 20:30:00,89.6,89.63,89.545,89.59,4022800000.0
2009-10-20 20:45:00,89.585,89.615,89.485,89.515,3535700000.0
2009-10-20 21:00:00,89.515,89.55,89.47,89.49,3083300000.0
2009-10-20 21:15:00,89.49,89.51,89.455,89.475,3346500000.0
2009-10-20 21:30:00,89.475,89.595,89.435,89.585,4373500000.0
2009-10-20 21:45:00,89.585,89.61,89.535,89.555,4001300000.0
2009-10-20 22:00:00,89.555,89.615,89.55,89.61,1246600000.0
2009-10-20 22:15:00,89.61,89.655,89.605,89.61,889700000.0
2009-10-20 22:30:00,89.615,89.62,89.57,89.6,654200000.0
2009-10-20 22:45:00,89.6,89.725,89.6,89.685,907800000.0
2009-10-20 23:00:00,89.69,89.72,89.575,89.67,358300000.0
2009-10-20 23:15:00,89.68,89.705,89.551,89.575,514700000.0
2009-10-20 23:30:00,89.575,89.6,89.55,89.57,420100000.0
2009-10-20 23:45:00,89.57,89.575,89.515,89.515,231000000.0
2009-10-21 00:00:00,89.51,89.57,89.505,89.55,891700000.0
2009-10-21 00:15:00,89.55,89.645,89.54,89.62,1479800000.0
2009-10-21 00:30:00,89.625,89.65,89.601,89.61,743300000.0
2009-10-21 00:45:00,89.61,89.62,89.575,89.575,941100000.0
2009-10-21 01:00:00,89.575,89.595,89.56,89.57,1580800001.0
2009-10-21 01:15:00,89.565,89.61,89.56,89.585,1787000000.0
2009-10-21 01:30:00,89.585,89.665,89.585,89.645,1433799998.0
2009-10-21 01:45:00,89.645,89.79,89.64,89.66,4497999999.0
2009-10-21 02:00:00,89.66,89.75,89.645,89.675,2354500000.0
2009-10-21 02:15:00,89.675,89.765,89.665,89.74,2153200000.0
2009-10-21 02:30:00,89.74,89.745,89.675,89.7,2008600000.0
2009-10-21 02:45:00,89.695,89.7,89.595,89.64,2765400000.0
2009-10-21 03:00:00,89.635,89.67,89.58,89.58,2110800000.0
2009-10-21 03:15:00,89.585,89.61,89.535,89.565,1934900000.0
2009-10-21 03:30:00,89.565,89.615,89.565,89.59,2059800000.0
2009-10-21 03:45:00,89.59,89.635,89.54,89.54,4378399997.0
2009-10-21 04:00:00,89.545,89.55,89.42,89.52,7918699999.0
2009-10-21 04:15:00,89.52,89.535,89.43,89.47,5022899998.0
2009-10-21 04:30:00,89.47,89.52,89.42,89.48,4278800002.0
2009-10-21 04:45:00,89.49,89.525,89.475,89.5,4806000001.0
2009-10-21 05:00:00,89.5,89.525,89.455,89.455,3876400005.0
2009-10-21 05:15:00,89.455,89.495,89.455,89.465,4265899999.0
2009-10-21 05:30:00,89.465,89.525,89.445,89.515,3541399998.0
2009-10-21 05:45:00,89.52,89.54,89.47,89.52,3784999996.0
2009-10-21 06:00:00,89.52,89.565,89.51,89.54,2825899999.0
2009-10-21 06:15:00,89.54,89.56,89.495,89.495,3586200000.0
2009-10-21 06:30:00,89.495,89.55,89.49,89.53,4273700003.0
2009-10-21 06:45:00,89.53,89.555,89.5,89.525,3867599999.0
2009-10-21 07:00:00,89.535,89.555,89.505,89.525,4344700000.0
2009-10-21 07:15:00,89.525,89.54,89.495,89.525,3201200001.0
2009-10-21 07:30:00,89.525,89.545,89.5,89.53,4494500000.0
2009-10-21 07:45:00,89.53,89.605,89.52,89.595,4297799999.0
2009-10-21 08:00:00,89.595,89.67,89.58,89.625,6262000000.0
2009-10-21 08:15:00,89.625,89.66,89.59,89.615,5753600000.0
2009-10-21 08:30:00,89.615,89.675,89.58,89.655,7417300003.0
2009-10-21 08:45:00,89.655,89.69,89.605,89.655,6276500000.0
2009-10-21 09:00:00,89.655,89.68,89.585,89.6,6688099998.0
2009-10-21 09:15:00,89.6,89.69,89.585,89.645,6779999998.0
2009-10-21 09:30:00,89.655,89.765,89.63,89.72,7329400001.0
2009-10-21 09:45:00,89.725,89.815,89.71,89.79,5793599999.0
2009-10-21 10:00:00,89.79,89.795,89.715,89.72,5427599998.0
2009-10-21 10:15:00,89.72,89.765,89.71,89.745,5330200000.0
2009-10-21 10:30:00,89.74,89.855,89.71,89.845,6150700001.0
2009-10-21 10:45:00,89.845,89.89,89.82,89.855,6132599996.0
2009-10-21 11:00:00,89.855,89.94,89.815,89.88,7841199999.0
2009-10-21 11:15:00,89.88,89.975,89.86,89.97,7566100002.0
2009-10-21 11:30:00,89.97,89.97,89.905,89.95,6976800002.0
2009-10-21 11:45:00,89.945,89.945,89.825,89.855,6244100002.0
2009-10-21 12:00:00,89.85,89.9,89.825,89.845,5332100002.0
2009-10-21 12:15:00,89.845,89.92,89.83,89.845,6226400001.0
2009-10-21 12:30:00,89.845,89.86,89.775,89.82,6124400001.0
2009-10-21 12:45:00,89.82,89.905,89.805,89.865,5788700001.0
2009-10-21 13:00:00,89.86,89.875,89.815,89.865,5505600000.0
2009-10-21 13:15:00,89.865,89.885,89.84,89.88,3583299998.0
2009-10-21 13:30:00,89.875,89.895,89.775,89.815,7144600002.0
2009-10-21 13:45:00,89.815,89.915,89.77,89.895,5871199999.0
2009-10-21 14:00:00,89.89,89.96,89.83,89.86,7234599997.0
2009-10-21 14:15:00,89.865,90.005,89.845,89.93,7898399996.0
2009-10-21 14:30:00,89.93,90.015,89.92,89.945,7107299999.0
2009-10-21 14:45:00,89.95,89.985,89.905,89.98,6358700000.0
2009-10-21 15:00:00,89.98,90.1,89.975,90.1,7556200000.0
2009-10-21 15:15:00,90.095,90.3,90.09,90.215,9812899998.0
2009-10-21 15:30:00,90.215,90.36,90.19,90.255,10126599997.0
2009-10-21 15:45:00,90.255,90.32,90.21,90.315,10185209997.0
2009-10-21 16:00:00,90.315,90.555,90.3,90.5,10458300001.0
2009-10-21 16:15:00,90.495,90.54,90.445,90.51,9198099997.0
2009-10-21 16:30:00,90.505,90.565,90.47,90.535,8692400000.0
2009-10-21 16:45:00,90.53,90.625,90.485,90.52,8319600002.0
2009-10-21 17:00:00,90.515,90.525,90.37,90.385,7308100000.0
2009-10-21 17:15:00,90.385,90.495,90.38,90.48,6613500003.0
2009-10-21 17:30:00,90.48,90.53,90.45,90.455,5172900000.0
2009-10-21 17:45:00,90.45,90.505,90.44,90.44,4949500000.0
2009-10-21 18:00:00,90.44,90.48,90.415,90.43,5677700000.0
2009-10-21 18:15:00,90.43,90.47,90.39,90.445,4569500001.0
2009-10-21 18:30:00,90.44,90.485,90.43,90.46,3045300000.0
2009-10-21 18:45:00,90.46,90.5,90.455,90.48,5852000001.0
2009-10-21 19:00:00,90.475,90.53,90.455,90.52,4809500000.0
2009-10-21 19:15:00,90.52,90.575,90.465,90.535,5657500002.0
2009-10-21 19:30:00,90.535,90.575,90.515,90.52,4172499999.0
2009-10-21 19:45:00,90.52,90.64,90.505,90.62,6178299996.0
2009-10-21 20:00:00,90.62,90.705,90.61,90.61,4655100000.0
2009-10-21 20:15:00,90.61,90.635,90.535,90.58,4791500000.0
2009-10-21 20:30:00,90.58,90.61,90.56,90.575,4713499999.0
2009-10-21 20:45:00,90.58,90.62,90.565,90.59,3312400002.0
2009-10-21 21:00:00,90.595,90.625,90.515,90.525,3091500000.0
2009-10-21 21:15:00,90.52,90.54,90.435,90.445,3765000000.0
2009-10-21 21:30:00,90.45,90.45,90.27,90.285,6503500000.0
2009-10-21 21:45:00,90.285,90.345,90.16,90.195,4552000000.0
2009-10-21 22:00:00,90.195,90.335,90.16,90.285,2763800000.0
2009-10-21 22:15:00,90.285,90.42,90.24,90.39,1417100000.0
2009-10-21 22:30:00,90.39,90.4,90.375,90.4,760900000.0
2009-10-21 22:45:00,90.405,90.455,90.39,90.405,936100000.0
2009-10-21 23:00:00,90.395,90.475,90.33,90.45,453400000.0
2009-10-21 23:15:00,90.45,90.46,90.38,90.38,665500000.0
2009-10-21 23:30:00,90.38,90.44,90.38,90.385,470200000.0
2009-10-21 23:45:00,90.385,90.435,90.355,90.405,252000000.0
2009-10-22 00:00:00,90.39,90.445,90.345,90.365,967100000.0
2009-10-22 00:15:00,90.365,90.405,90.355,90.375,918800000.0
2009-10-22 00:30:00,90.38,90.38,90.315,90.35,884600000.0
2009-10-22 00:45:00,90.35,90.41,90.34,90.41,614900000.0
2009-10-22 01:00:00,90.41,90.445,90.375,90.39,1584300000.0
2009-10-22 01:15:00,90.39,90.45,90.345,90.345,2650700000.0
2009-10-22 01:30:00,90.35,90.36,90.32,90.33,1719500000.0
2009-10-22 01:45:00,90.33,90.375,90.225,90.31,3092799999.0
2009-10-22 02:00:00,90.31,90.42,90.31,90.405,1838400000.0
2009-10-22 02:15:00,90.405,90.435,90.365,90.41,2191000000.0
2009-10-22 02:30:00,90.41,90.55,90.41,90.53,2666200000.0
2009-10-22 02:45:00,90.535,90.595,90.5,90.58,2955200000.0
2009-10-22 03:00:00,90.58,90.595,90.475,90.515,2684200000.0
2009-10-22 03:15:00,90.51,90.515,90.44,90.465,2467700000.0
2009-10-22 03:30:00,90.47,90.545,90.44,90.45,1833300000.0
2009-10-22 03:45:00,90.445,90.565,90.445,90.525,3455599999.0
2009-10-22 04:00:00,90.525,90.55,90.395,90.41,6569699995.0
2009-10-22 04:15:00,90.415,90.445,90.335,90.395,5501499995.0
2009-10-22 04:30:00,90.39,90.405,90.325,90.355,4941099999.0
2009-10-22 04:45:00,90.355,90.38,90.295,90.355,4452599995.0
2009-10-22 05:00:00,90.36,90.37,90.29,90.36,4752600000.0
2009-10-22 05:15:00,90.355,90.41,90.34,90.34,4075800001.0
2009-10-22 05:30:00,90.34,90.405,90.33,90.395,5497599998.0
2009-10-22 05:45:00,90.395,90.455,90.39,90.435,5998100000.0
2009-10-22 06:00:00,90.435,90.51,90.415,90.485,5265999998.0
2009-10-22 06:15:00,90.485,90.49,90.41,90.415,3222799998.0
2009-10-22 06:30:00,90.415,90.45,90.385,90.44,3381200000.0
2009-10-22 06:45:00,90.435,90.465,90.42,90.455,4421299999.0
2009-10-22 07:00:00,90.455,90.5,90.435,90.47,4679800001.0
2009-10-22 07:15:00,90.47,90.56,90.455,90.525,5426100000.0
2009-10-22 07:30:00,90.525,90.535,90.445,90.51,5517999998.0
2009-10-22 07:45:00,90.505,90.715,90.5,90.705,9042299999.0
2009-10-22 08:00:00,90.71,90.715,90.59,90.685,7158099996.0
2009-10-22 08:15:00,90.69,90.7,90.605,90.65,6400599998.0
2009-10-22 08:30:00,90.65,90.68,90.6,90.675,7562400002.0
2009-10-22 08:45:00,90.675,90.73,90.645,90.685,6850499996.0
2009-10-22 09:00:00,90.69,90.785,90.59,90.635,6973899991.0
2009-10-22 09:15:00,90.63,90.69,90.61,90.65,5577499999.0
2009-10-22 09:30:00,90.645,90.65,90.47,90.51,6442399999.0
2009-10-22 09:45:00,90.51,90.565,90.47,90.56,5399700000.0
2009-10-22 10:00:00,90.555,90.585,90.455,90.51,6078300001.0
2009-10-22 10:15:00,90.505,90.505,90.365,90.365,6119300000.0
2009-10-22 10:30:00,90.365,90.39,90.19,90.3,5538100000.0
2009-10-22 10:45:00,90.295,90.375,90.21,90.315,7228899997.0
2009-10-22 11:00:00,90.31,90.435,90.305,90.43,7183400000.0
2009-10-22 11:15:00,90.43,90.475,90.36,90.46,5243899998.0
2009-10-22 11:30:00,90.455,90.475,90.38,90.45,7523900000.0
2009-10-22 11:45:00,90.455,90.515,90.44,90.495,4353900001.0
2009-10-22 12:00:00,90.49,90.5,90.385,90.395,5393899997.0
2009-10-22 12:15:00,90.395,90.395,90.305,90.32,7941199992.0
2009-10-22 12:30:00,90.32,90.48,90.31,90.48,5481299998.0
2009-10-22 12:45:00,90.475,90.51,90.435,90.465,6133600004.0
2009-10-22 13:00:00,90.465,90.56,90.455,90.535,4556700001.0
2009-10-22 13:15:00,90.535,90.545,90.475,90.505,3915000000.0
2009-10-22 13:30:00,90.51,90.58,90.47,90.555,5701700000.0
2009-10-22 13:45:00,90.555,90.61,90.54,90.595,5520899995.0
2009-10-22 14:00:00,90.595,90.625,90.515,90.61,3083599999.0
2009-10-22 14:15:00,90.61,90.675,90.57,90.57,4485599999.0
2009-10-22 14:30:00,90.56,90.62,90.47,90.6,5709400000.0
2009-10-22 14:45:00,90.595,90.695,90.565,90.695,7647299998.0
2009-10-22 15:00:00,90.7,90.75,90.62,90.74,8226400004.0
2009-10-22 15:15:00,90.735,90.82,90.72,90.795,7788600000.0
2009-10-22 15:30:00,90.795,90.83,90.705,90.71,8057100001.0
2009-10-22 15:45:00,90.71,90.845,90.685,90.8,7675340002.0
2009-10-22 16:00:00,90.805,90.83,90.675,90.745,6507700002.0
2009-10-22 16:15:00,90.74,90.855,90.69,90.85,6948299995.0
2009-10-22 16:30:00,90.85,90.905,90.8,90.86,3756700000.0
2009-10-22 16:45:00,90.86,90.93,90.795,90.86,3055800000.0
2009-10-22 17:00:00,90.855,90.9,90.765,90.795,4477600001.0
2009-10-22 17:15:00,90.795,90.83,90.73,90.78,3635200001.0
2009-10-22 17:30:00,90.78,90.805,90.745,90.795,5441700000.0
2009-10-22 17:45:00,90.795,90.81,90.725,90.785,3970900000.0
2009-10-22 18:00:00,90.785,90.8,90.71,90.715,3703000000.0
2009-10-22 18:15:00,90.715,90.725,90.67,90.72,3093200000.0
2009-10-22 18:30:00,90.72,90.745,90.7,90.735,4508299997.0
2009-10-22 18:45:00,90.735,90.77,90.72,90.74,1965800000.0
2009-10-22 19:00:00,90.735,90.785,90.725,90.765,2397900000.0
2009-10-22 19:15:00,90.765,90.805,90.735,90.785,1762600000.0
2009-10-22 19:30:00,90.78,90.815,90.745,90.775,2258999999.0
2009-10-22 19:45:00,90.77,90.83,90.765,90.8,3142700000.0
2009-10-22 20:00:00,90.8,90.835,90.79,90.81,5851000000.0
2009-10-22 20:15:00,90.805,90.87,90.79,90.82,3152100000.0
2009-10-22 20:30:00,90.815,90.875,90.81,90.835,3104300000.0
2009-10-22 20:45:00,90.835,90.875,90.815,90.84,3396099999.0
2009-10-22 21:00:00,90.84,90.875,90.805,90.875,2642600000.0
2009-10-22 21:15:00,90.875,90.88,90.82,90.875,3465700000.0
2009-10-22 21:30:00,90.875,90.9,90.835,90.87,2419800000.0
2009-10-22 21:45:00,90.87,90.895,90.825,90.825,2749099999.0
2009-10-22 22:00:00,90.825,90.88,90.81,90.875,1263400000.0
2009-10-22 22:15:00,90.88,90.915,90.845,90.845,1259500000.0
2009-10-22 22:30:00,90.84,90.9,90.835,90.885,873600000.0
2009-10-22 22:45:00,90.885,90.915,90.815,90.85,792700000.0
2009-10-22 23:00:00,90.845,90.89,90.815,90.855,707999996.0
2009-10-22 23:15:00,90.855,90.94,90.85,90.88,558800000.0
2009-10-22 23:30:00,90.88,90.895,90.85,90.86,640000000.0
2009-10-22 23:45:00,90.85,90.88,90.805,90.835,729000000.0
2009-10-23 00:00:00,90.835,90.845,90.81,90.84,281200000.0
2009-10-23 00:15:00,90.84,90.875,90.825,90.833,607700000.0
2009-10-23 00:30:00,90.85,90.855,90.805,90.845,684600000.0
2009-10-23 00:45:00,90.845,90.91,90.845,90.905,543300000.0
2009-10-23 01:00:00,90.91,90.99,90.905,90.985,1993600000.0
2009-10-23 01:15:00,90.985,91.005,90.96,90.995,2302400000.0
2009-10-23 01:30:00,90.995,91.01,90.975,90.99,2180299999.0
2009-10-23 01:45:00,90.99,91.025,90.96,90.995,2881599999.0
2009-10-23 02:00:00,90.985,91.08,90.965,91.08,1755300000.0
2009-10-23 02:15:00,91.08,91.165,91.04,91.05,2974300000.0
2009-10-23 02:30:00,91.045,91.08,90.995,91.055,3537700000.0
2009-10-23 02:45:00,91.06,91.08,90.975,91.025,3541300000.0
2009-10-23 03:00:00,91.025,91.065,90.96,91.055,1976000000.0
2009-10-23 03:15:00,91.055,91.125,91.035,91.055,2838800000.0
2009-10-23 03:30:00,91.055,91.11,91.035,91.09,2469400000.0
2009-10-23 03:45:00,91.09,91.115,91.07,91.1,3211299996.0
2009-10-23 04:00:00,91.1,91.13,91.08,91.125,4694499999.0
2009-10-23 04:15:00,91.125,91.195,91.105,91.145,5077400001.0
2009-10-23 04:30:00,91.145,91.16,91.08,91.115,5708099996.0
2009-10-23 04:45:00,91.115,91.17,91.09,91.09,5964999987.0
2009-10-23 05:00:00,91.09,91.145,91.08,91.11,4599500002.0
2009-10-23 05:15:00,91.105,91.125,91.07,91.08,2338299997.0
2009-10-23 05:30:00,91.08,91.165,91.08,91.085,4781799999.0
2009-10-23 05:45:00,91.085,91.085,91.0,91.055,5353899996.0
2009-10-23 06:00:00,91.055,91.075,91.01,91.02,4968799999.0
2009-10-23 06:15:00,91.025,91.08,90.995,91.045,3194600000.0
2009-10-23 06:30:00,91.05,91.135,91.04,91.115,3589499994.0
2009-10-23 06:45:00,91.115,91.15,91.065,91.12,5307299988.0
2009-10-23 07:00:00,91.12,91.175,91.105,91.145,5439399998.0
2009-10-23 07:15:00,91.145,91.16,91.04,91.06,4426099998.0
2009-10-23 07:30:00,91.06,91.1,91.035,91.085,4370000004.0
2009-10-23 07:45:00,91.08,91.155,91.055,91.145,5011999998.0
2009-10-23 08:00:00,91.15,91.165,91.055,91.09,5957100004.0
2009-10-23 08:15:00,91.09,91.23,91.065,91.225,9302399995.0
2009-10-23 08:30:00,91.225,91.23,91.13,91.155,9194999993.0
2009-10-23 08:45:00,91.15,91.195,91.115,91.13,5528100002.0
2009-10-23 09:00:00,91.135,91.24,91.135,91.18,7378900003.0
2009-10-23 09:15:00,91.175,91.215,91.165,91.185,4876600002.0
2009-10-23 09:30:00,91.185,91.275,91.175,91.245,6546000004.0
2009-10-23 09:45:00,91.245,91.295,91.21,91.28,7605900000.0
2009-10-23 10:00:00,91.205,91.28,91.14,91.265,6707899998.0
2009-10-23 10:15:00,91.265,91.265,91.185,91.215,6612800000.0
2009-10-23 10:30:00,91.21,91.27,91.12,91.155,7440299997.0
2009-10-23 10:45:00,91.155,91.225,91.135,91.21,6124900000.0
2009-10-23 11:00:00,91.205,91.245,91.09,91.165,6265400002.0
2009-10-23 11:15:00,91.165,91.27,91.165,91.27,6109299999.0
2009-10-23 11:30:00,91.27,91.295,91.175,91.19,6485800000.0
2009-10-23 11:45:00,91.185,91.215,91.115,91.15,5806900002.0
2009-10-23 12:00:00,91.15,91.155,91.06,91.06,5563600000.0
2009-10-23 12:15:00,91.06,91.085,90.985,91.015,5072999999.0
2009-10-23 12:30:00,91.015,91.12,91.005,91.095,6931499998.0
2009-10-23 12:45:00,91.1,91.16,91.08,91.12,4647800001.0
2009-10-23 13:00:00,91.13,91.185,91.095,91.14,5594100000.0
2009-10-23 13:15:00,91.14,91.165,91.075,91.145,5204299995.0
2009-10-23 13:30:00,91.145,91.18,91.11,91.145,6069299998.0
2009-10-23 13:45:00,91.15,91.17,91.095,91.145,4378100000.0
2009-10-23 14:00:00,91.145,91.185,91.09,91.185,5145200000.0
2009-10-23 14:15:00,91.175,91.3,91.14,91.245,5736000000.0
2009-10-23 14:30:00,91.245,91.355,91.225,91.325,7867899998.0
2009-10-23 14:45:00,91.335,91.37,91.285,91.31,7616799995.0
2009-10-23 15:00:00,91.32,91.375,91.22,91.24,8984799999.0
2009-10-23 15:15:00,91.235,91.29,91.22,91.29,7551599998.0
2009-10-23 15:30:00,91.29,91.32,91.175,91.175,8617699994.0
2009-10-23 15:45:00,91.175,91.24,91.125,91.19,6347600003.0
2009-10-23 16:00:00,91.205,91.37,91.02,91.09,8003200003.0
2009-10-23 16:15:00,91.09,91.265,91.085,91.26,6729200000.0
2009-10-23 16:30:00,91.26,91.265,91.11,91.25,7031699998.0
2009-10-23 16:45:00,91.255,91.265,91.185,91.2,7223099999.0
2009-10-23 17:00:00,91.195,91.22,91.13,91.22,5293800002.0
2009-10-23 17:15:00,91.215,91.24,91.075,91.19,7749499999.0
2009-10-23 17:30:00,91.195,91.22,91.11,91.2,7863699996.0
2009-10-23 17:45:00,91.2,91.26,91.16,91.225,3794699998.0
2009-10-23 18:00:00,91.23,91.34,91.23,91.275,4575400000.0
2009-10-23 18:15:00,91.275,91.35,91.225,91.345,3816600001.0
2009-10-23 18:30:00,91.345,91.36,91.31,91.33,3332999999.0
2009-10-23 18:45:00,91.34,91.375,91.315,91.355,3274000000.0
2009-10-23 19:00:00,91.355,91.42,91.335,91.39,5367300002.0
2009-10-23 19:15:00,91.39,91.43,91.335,91.385,5451299999.0
2009-10-23 19:30:00,91.39,91.395,91.28,91.33,8378299999.0
2009-10-23 19:45:00,91.335,91.415,91.305,91.41,5281699997.0
2009-10-23 20:00:00,91.41,91.41,91.285,91.315,7184799999.0
2009-10-23 20:15:00,91.315,91.375,91.295,91.315,3538800001.0
2009-10-23 20:30:00,91.31,91.335,91.265,91.29,1995600000.0
2009-10-23 20:45:00,91.29,91.325,91.265,91.295,2477999998.0
2009-10-23 21:00:00,91.295,91.32,91.26,91.305,1611299999.0
2009-10-23 21:15:00,91.305,91.36,91.2,91.21,1440900000.0
2009-10-23 21:30:00,91.21,91.225,91.16,91.18,1904600000.0
2009-10-23 21:45:00,91.18,91.23,91.165,91.185,1449900000.0
2009-10-23 22:00:00,91.185,91.235,91.18,91.225,1033700000.0
2009-10-23 22:15:00,91.23,91.25,91.205,91.235,1004400000.0
2009-10-23 22:30:00,91.235,91.265,91.22,91.25,1051700000.0
2009-10-23 22:45:00,91.25,91.28,91.22,91.225,628400000.0
2009-10-25 23:00:00,91.3,91.316,91.165,91.295,3920099999.0
2009-10-25 23:15:00,91.286,91.313,91.218,91.289,5954999989.0
2009-10-25 23:30:00,91.279,91.291,91.18,91.265,1325599998.0
2009-10-25 23:45:00,91.277,91.355,91.23,91.23,956199998.0
2009-10-26 00:00:00,91.23,91.335,91.225,91.25,990400000.0
2009-10-26 00:15:00,91.25,91.385,91.19,91.38,605600000.0
2009-10-26 00:30:00,91.375,91.395,91.295,91.3,927700000.0
2009-10-26 00:45:00,91.305,91.39,91.305,91.37,636400000.0
2009-10-26 01:00:00,91.37,91.405,91.35,91.375,460000000.0
2009-10-26 01:15:00,91.37,91.38,91.32,91.345,1161600000.0
2009-10-26 01:30:00,91.345,91.37,91.29,91.315,2583000001.0
2009-10-26 01:45:00,91.315,91.34,91.255,91.28,1856000000.0
2009-10-26 02:00:00,91.275,91.295,91.03,91.07,2484800000.0
2009-10-26 02:15:00,91.07,91.185,91.055,91.135,2425100000.0
2009-10-26 02:30:00,91.14,91.21,91.09,91.205,3126300000.0
2009-10-26 02:45:00,91.205,91.29,91.155,91.235,2747500000.0
2009-10-26 03:00:00,91.235,91.32,91.21,91.24,2653800000.0
2009-10-26 03:15:00,91.245,91.325,91.22,91.26,2786900000.0
2009-10-26 03:30:00,91.255,91.28,91.19,91.235,2693900000.0
2009-10-26 03:45:00,91.235,91.27,91.175,91.195,5548500003.0
2009-10-26 04:00:00,91.2,91.23,91.1,91.11,7329800001.0
2009-10-26 04:15:00,91.11,91.17,91.055,91.115,7720799996.0
2009-10-26 04:30:00,91.115,91.19,91.045,91.055,8138699995.0
2009-10-26 04:45:00,91.055,91.115,91.005,91.01,4424399998.0
2009-10-26 05:00:00,91.01,91.085,91.01,91.08,3732399995.0
2009-10-26 05:15:00,91.075,91.11,91.05,91.08,4531299998.0
2009-10-26 05:30:00,91.085,91.13,91.054,91.115,2424300000.0
2009-10-26 05:45:00,91.11,91.12,91.085,91.095,2683800000.0
2009-10-26 06:00:00,91.105,91.145,91.085,91.09,3771400002.0
2009-10-26 06:15:00,91.085,91.13,91.065,91.085,4605799998.0
2009-10-26 06:30:00,91.085,91.105,91.055,91.095,3147999999.0
2009-10-26 06:45:00,91.095,91.14,91.07,91.135,2986300000.0
2009-10-26 07:00:00,91.145,91.145,91.09,91.11,3945800001.0
2009-10-26 07:15:00,91.11,91.15,91.09,91.135,2181100000.0
2009-10-26 07:30:00,91.13,91.2,91.12,91.155,3301400001.0
2009-10-26 07:45:00,91.16,91.255,91.155,91.255,4434900000.0
2009-10-26 08:00:00,91.255,91.3,91.215,91.225,3281699996.0
2009-10-26 08:15:00,91.225,91.265,91.19,91.19,2966899999.0
2009-10-26 08:30:00,91.19,91.2,91.135,91.16,1735200000.0
2009-10-26 08:45:00,91.16,91.355,91.135,91.28,4125900000.0
2009-10-26 09:00:00,91.28,91.325,91.235,91.26,5178599998.0
2009-10-26 09:15:00,91.26,91.28,91.215,91.255,4782799999.0
2009-10-26 09:30:00,91.26,91.29,91.205,91.22,5244700000.0
2009-10-26 09:45:00,91.22,91.275,91.19,91.245,6628300003.0
2009-10-26 10:00:00,91.24,91.285,91.145,91.16,7379000000.0
2009-10-26 10:15:00,91.155,91.21,91.145,91.18,6406800000.0
2009-10-26 10:30:00,91.185,91.22,91.07,91.085,4947399999.0
2009-10-26 10:45:00,91.09,91.14,91.08,91.135,4470699999.0
2009-10-26 11:00:00,91.135,91.195,91.115,91.165,3798500000.0
2009-10-26 11:15:00,91.165,91.21,91.14,91.185,3762400000.0
2009-10-26 11:30:00,91.185,91.205,91.125,91.135,3800000000.0
2009-10-26 11:45:00,91.135,91.19,91.125,91.16,4600899999.0
2009-10-26 12:00:00,91.155,91.2,91.125,91.135,4240600001.0
2009-10-26 12:15:00,91.135,91.19,91.115,91.175,3356200001.0
2009-10-26 12:30:00,91.17,91.2,91.14,91.165,4197500000.0
2009-10-26 12:45:00,91.165,91.185,91.135,91.185,3987099999.0
2009-10-26 13:00:00,91.18,91.28,91.175,91.255,6105199999.0
2009-10-26 13:15:00,91.26,91.27,91.21,91.245,5960899998.0
2009-10-26 13:30:00,91.24,91.255,91.185,91.24,4625600000.0
2009-10-26 13:45:00,91.245,91.315,91.225,91.265,5549999997.0
2009-10-26 14:00:00,91.265,91.36,91.265,91.315,6675399992.0
2009-10-26 14:15:00,91.315,91.335,91.265,91.27,5793399994.0
2009-10-26 14:30:00,91.27,91.295,91.225,91.245,4780899996.0
2009-10-26 14:45:00,91.245,91.295,91.22,91.275,3303399999.0
2009-10-26 15:00:00,91.275,91.355,91.235,91.25,4846000000.0
2009-10-26 15:15:00,91.25,91.29,91.205,91.25,5757000002.0
2009-10-26 15:30:00,91.25,91.29,91.195,91.21,5165000000.0
2009-10-26 15:45:00,91.225,91.445,91.225,91.42,6974299999.0
2009-10-26 16:00:00,91.415,91.545,91.405,91.505,7960000004.0
2009-10-26 16:15:00,91.505,91.545,91.47,91.52,5554000000.0
2009-10-26 16:30:00,91.525,91.545,91.415,91.45,6585500004.0
2009-10-26 16:45:00,91.455,91.465,91.385,91.41,5055200000.0
2009-10-26 17:00:00,91.41,91.445,91.335,91.345,5333599999.0
2009-10-26 17:15:00,91.345,91.355,91.175,91.205,7146300001.0
2009-10-26 17:30:00,91.2,91.2,90.925,90.95,6763499996.0
2009-10-26 17:45:00,90.95,90.955,90.71,90.73,6147200000.0
2009-10-26 18:00:00,90.735,90.735,90.505,90.665,7800099999.0
2009-10-26 18:15:00,90.665,90.72,90.505,90.56,4348300000.0
2009-10-26 18:30:00,90.565,90.71,90.51,90.64,4197899999.0
2009-10-26 18:45:00,90.635,90.705,90.53,90.685,3946400001.0
2009-10-26 19:00:00,90.685,90.685,90.545,90.565,3175300003.0
2009-10-26 19:15:00,90.57,90.58,90.34,90.385,4326900000.0
2009-10-26 19:30:00,90.39,90.415,90.315,90.415,3060100000.0
2009-10-26 19:45:00,90.42,90.465,90.365,90.455,3211400000.0
2009-10-26 20:00:00,90.455,90.47,90.385,90.425,2999000000.0
2009-10-26 20:15:00,90.425,90.45,90.345,90.405,3260400000.0
2009-10-26 20:30:00,90.41,90.445,90.36,90.39,4381900000.0
2009-10-26 20:45:00,90.39,90.54,90.385,90.5,3004400000.0
2009-10-26 21:00:00,90.505,90.53,90.42,90.44,2896200000.0
2009-10-26 21:15:00,90.44,90.505,90.44,90.46,2146100000.0
2009-10-26 21:30:00,90.46,90.52,90.46,90.515,2431000000.0
2009-10-26 21:45:00,90.515,90.565,90.51,90.535,2172900000.0
2009-10-26 22:00:00,90.535,90.55,90.49,90.5,1426700000.0
2009-10-26 22:15:00,90.5,90.54,90.48,90.535,1202500000.0
2009-10-26 22:30:00,90.53,90.54,90.485,90.505,911900000.0
2009-10-26 22:45:00,90.505,90.535,90.49,90.53,541800000.0
2009-10-26 23:00:00,90.51,90.515,90.455,90.47,622800000.0
2009-10-26 23:15:00,90.475,90.515,90.475,90.48,303800000.0
2009-10-26 23:30:00,90.47,90.535,90.47,90.515,407600000.0
2009-10-26 23:45:00,90.515,90.545,90.485,90.52,343500000.0
2009-10-27 00:00:00,90.52,90.575,90.51,90.565,788400000.0
2009-10-27 00:15:00,90.57,90.625,90.565,90.575,479700000.0
2009-10-27 00:30:00,90.575,90.615,90.545,90.57,1095000000.0
2009-10-27 00:45:00,90.57,90.57,90.47,90.53,1116300000.0
2009-10-27 01:00:00,90.53,90.56,90.48,90.55,887400000.0
2009-10-27 01:15:00,90.545,90.565,90.505,90.51,1052700000.0
2009-10-27 01:30:00,90.51,90.54,90.455,90.51,1534900000.0
2009-10-27 01:45:00,90.505,90.52,90.46,90.48,1791800000.0
2009-10-27 02:00:00,90.48,90.53,90.43,90.505,3537400000.0
2009-10-27 02:15:00,90.5,90.58,90.475,90.495,3835500000.0
2009-10-27 02:30:00,90.495,90.555,90.485,90.525,6394299998.0
2009-10-27 02:45:00,90.53,90.53,90.37,90.4,6875299996.0
2009-10-27 03:00:00,90.395,90.475,90.365,90.46,4312300000.0
2009-10-27 03:15:00,90.46,90.475,90.36,90.42,4319100004.0
2009-10-27 03:30:00,90.42,90.445,90.335,90.345,5115499996.0
2009-10-27 03:45:00,90.345,90.37,90.325,90.355,3400700000.0
2009-10-27 04:00:00,90.35,90.355,90.32,90.345,2624199998.0
2009-10-27 04:15:00,90.34,90.37,90.325,90.33,4218699990.0
2009-10-27 04:30:00,90.33,90.46,90.33,90.41,5330699994.0
2009-10-27 04:45:00,90.41,90.44,90.39,90.41,5175299995.0
2009-10-27 05:00:00,90.41,90.5,90.405,90.45,5524999995.0
2009-10-27 05:15:00,90.45,90.49,90.43,90.475,4628099999.0
2009-10-27 05:30:00,90.475,90.525,90.46,90.51,4288399991.0
2009-10-27 05:45:00,90.515,90.555,90.48,90.48,4295999998.0
2009-10-27 06:00:00,90.48,90.5,90.455,90.46,3129500000.0
2009-10-27 06:15:00,90.465,90.465,90.405,90.415,3801999996.0
2009-10-27 06:30:00,90.415,90.485,90.41,90.45,3859900001.0
2009-10-27 06:45:00,90.45,90.51,90.44,90.49,3386899996.0
2009-10-27 07:00:00,90.495,90.5,90.47,90.485,3395400000.0
2009-10-27 07:15:00,90.49,90.585,90.485,90.535,4621199996.0
2009-10-27 07:30:00,90.54,90.585,90.525,90.56,4088900000.0
2009-10-27 07:45:00,90.565,90.6,90.535,90.59,5243999993.0
2009-10-27 08:00:00,90.595,90.62,90.57,90.57,5253799997.0
2009-10-27 08:15:00,90.57,90.585,90.44,90.485,5369300001.0
2009-10-27 08:30:00,90.485,90.555,90.48,90.55,5255299997.0
2009-10-27 08:45:00,90.55,90.61,90.47,90.605,6791400000.0
2009-10-27 09:00:00,90.605,90.67,90.555,90.57,6874499997.0
2009-10-27 09:15:00,90.57,90.6,90.53,90.59,6083400002.0
2009-10-27 09:30:00,90.59,90.595,90.47,90.51,3938099997.0
2009-10-27 09:45:00,90.51,90.545,90.41,90.43,7587400000.0
2009-10-27 10:00:00,90.43,90.485,90.395,90.45,7605299999.0
2009-10-27 10:15:00,90.445,90.475,90.37,90.39,6899899998.0
2009-10-27 10:30:00,90.385,90.415,90.19,90.205,7702599999.0
2009-10-27 10:45:00,90.205,90.29,90.175,90.26,7478599998.0
2009-10-27 11:00:00,90.26,90.335,90.155,90.19,6908000002.0
2009-10-27 11:15:00,90.195,90.25,90.165,90.225,5467299999.0
2009-10-27 11:30:00,90.225,90.29,90.21,90.21,7529900002.0
2009-10-27 11:45:00,90.21,90.255,90.17,90.25,8288099993.0
2009-10-27 12:00:00,90.255,90.31,90.245,90.28,6361799998.0
2009-10-27 12:15:00,90.28,90.325,90.255,90.26,5612000001.0
2009-10-27 12:30:00,90.26,90.33,90.25,90.32,6993200003.0
2009-10-27 12:45:00,90.32,90.36,90.285,90.3,5588900003.0
2009-10-27 13:00:00,90.3,90.4,90.26,90.36,8368599998.0
2009-10-27 13:15:00,90.365,90.39,90.315,90.35,6208100010.0
2009-10-27 13:30:00,90.35,90.375,90.205,90.25,5097300002.0
2009-10-27 13:45:00,90.245,90.34,90.245,90.32,5262400002.0
2009-10-27 14:00:00,90.32,90.33,90.25,90.285,5416400001.0
2009-10-27 14:15:00,90.285,90.375,90.275,90.335,6383699997.0
2009-10-27 14:30:00,90.33,90.415,90.31,90.39,7160600000.0
2009-10-27 14:45:00,90.395,90.41,90.355,90.4,5945800001.0
2009-10-27 15:00:00,90.405,90.47,90.36,90.38,7256899998.0
2009-10-27 15:15:00,90.38,90.395,90.285,90.335,7761599998.0
2009-10-27 15:30:00,90.34,90.415,90.3,90.315,9509300001.0
2009-10-27 15:45:00,90.315,90.375,90.24,90.265,8076700000.0
2009-10-27 16:00:00,90.265,90.265,89.825,89.935,8305799999.0
2009-10-27 16:15:00,89.935,90.08,89.885,90.055,8548999999.0
2009-10-27 16:30:00,90.055,90.12,89.99,90.085,8383100003.0
2009-10-27 16:45:00,90.08,90.13,90.01,90.075,7805700000.0
2009-10-27 17:00:00,90.075,90.16,90.05,90.085,8770400008.0
2009-10-27 17:15:00,90.085,90.12,90.025,90.11,6068599999.0
2009-10-27 17:30:00,90.11,90.185,90.105,90.145,6192099999.0
2009-10-27 17:45:00,90.145,90.155,90.045,90.055,6040799999.0
2009-10-27 18:00:00,90.065,90.095,89.995,90.005,7686200003.0
2009-10-27 18:15:00,90.005,90.025,89.96,89.97,5543700004.0
2009-10-27 18:30:00,89.97,89.98,89.865,89.975,6978100000.0
2009-10-27 18:45:00,89.965,90.03,89.935,89.945,5740379999.0
2009-10-27 19:00:00,89.94,89.945,89.67,89.74,6714919998.0
2009-10-27 19:15:00,89.735,89.735,89.64,89.7,5421900000.0
2009-10-27 19:30:00,89.7,89.795,89.67,89.785,6407200000.0
2009-10-27 19:45:00,89.785,89.815,89.66,89.74,5200800000.0
2009-10-27 20:00:00,89.74,89.775,89.655,89.7,6111000001.0
2009-10-27 20:15:00,89.7,89.825,89.7,89.795,5933400000.0
2009-10-27 20:30:00,89.8,89.835,89.735,89.79,5589799999.0
2009-10-27 20:45:00,89.79,89.87,89.765,89.85,5345199998.0
2009-10-27 21:00:00,89.845,89.88,89.795,89.835,4290100000.0
2009-10-27 21:15:00,89.835,89.885,89.81,89.86,3892400000.0
2009-10-27 21:30:00,89.86,89.86,89.76,89.84,5940400000.0
2009-10-27 21:45:00,89.84,89.87,89.81,89.84,4463500000.0
2009-10-27 22:00:00,89.84,89.84,89.765,89.8,1344300000.0
2009-10-27 22:15:00,89.8,89.8,89.75,89.77,980500000.0
2009-10-27 22:30:00,89.775,89.805,89.775,89.8,659200000.0
2009-10-27 22:45:00,89.8,89.845,89.795,89.815,735000000.0
2009-10-27 23:00:00,89.81,89.84,89.765,89.83,480200000.0
2009-10-27 23:15:00,89.83,89.85,89.795,89.805,732700000.0
2009-10-27 23:30:00,89.805,89.88,89.78,89.875,505100000.0
2009-10-27 23:45:00,89.875,89.885,89.85,89.87,382900000.0
2009-10-28 00:00:00,89.865,89.865,89.795,89.81,720300000.0
2009-10-28 00:15:00,89.81,89.82,89.77,89.8,777400000.0
2009-10-28 00:30:00,89.8,89.83,89.785,89.81,608700000.0
2009-10-28 00:45:00,89.81,89.845,89.775,89.805,1634700000.0
2009-10-28 01:00:00,89.805,89.865,89.78,89.84,1925200000.0
2009-10-28 01:15:00,89.84,89.865,89.82,89.84,1595599999.0
2009-10-28 01:30:00,89.83,89.85,89.74,89.745,3477099999.0
2009-10-28 01:45:00,89.745,89.78,89.72,89.765,2451699996.0
2009-10-28 02:00:00,89.77,89.85,89.765,89.805,2650900000.0
2009-10-28 02:15:00,89.81,89.825,89.73,89.745,2842400000.0
2009-10-28 02:30:00,89.745,89.81,89.63,89.65,4303900000.0
2009-10-28 02:45:00,89.65,89.68,89.52,89.585,4918600000.0
2009-10-28 03:00:00,89.585,89.63,89.475,89.48,3082200000.0
2009-10-28 03:15:00,89.48,89.6,89.415,89.545,3997700000.0
2009-10-28 03:30:00,89.54,89.62,89.525,89.59,3277000000.0
2009-10-28 03:45:00,89.585,89.595,89.51,89.57,6021999999.0
2009-10-28 04:00:00,89.575,89.595,89.525,89.56,6095999995.0
2009-10-28 04:15:00,89.56,89.58,89.52,89.56,5014000001.0
2009-10-28 04:30:00,89.56,89.58,89.515,89.525,4158000000.0
2009-10-28 04:45:00,89.525,89.53,89.4,89.435,6232100002.0
2009-10-28 05:00:00,89.435,89.46,89.395,89.425,6129499987.0
2009-10-28 05:15:00,89.435,89.47,89.4,89.445,7224199996.0
2009-10-28 05:30:00,89.445,89.49,89.42,89.43,4925399999.0
2009-10-28 05:45:00,89.43,89.435,89.295,89.345,6553599998.0
2009-10-28 06:00:00,89.345,89.38,89.285,89.285,7224099991.0
2009-10-28 06:15:00,89.285,89.3,89.18,89.19,8037899995.0
2009-10-28 06:30:00,89.195,89.23,89.19,89.215,5725199993.0
2009-10-28 06:45:00,89.215,89.265,89.215,89.245,5578299996.0
2009-10-28 07:00:00,89.245,89.335,89.245,89.315,5205999991.0
2009-10-28 07:15:00,89.315,89.315,89.155,89.235,5507999978.0
2009-10-28 07:30:00,89.235,89.315,89.2,89.315,5973700001.0
2009-10-28 07:45:00,89.31,89.44,89.265,89.405,7133499999.0
2009-10-28 08:00:00,89.405,89.43,89.345,89.36,4258799995.0
2009-10-28 08:15:00,89.36,89.495,89.345,89.49,4379699992.0
2009-10-28 08:30:00,89.48,89.485,89.395,89.44,3572099999.0
2009-10-28 08:45:00,89.44,89.61,89.42,89.595,7086899996.0
2009-10-28 09:00:00,89.59,89.615,89.435,89.44,6144700001.0
2009-10-28 09:15:00,89.44,89.47,89.4,89.445,5419800001.0
2009-10-28 09:30:00,89.445,89.45,89.3,89.375,5866900000.0
2009-10-28 09:45:00,89.37,89.42,89.31,89.345,5119899998.0
2009-10-28 10:00:00,89.345,89.39,89.2,89.22,7497500000.0
2009-10-28 10:15:00,89.22,89.31,89.215,89.29,6398900005.0
2009-10-28 10:30:00,89.29,89.345,89.265,89.27,4688100000.0
2009-10-28 10:45:00,89.27,89.3,89.2,89.28,6809400001.0
2009-10-28 11:00:00,89.28,89.355,89.18,89.185,7212000002.0
2009-10-28 11:15:00,89.185,89.195,88.95,89.03,7537999998.0
2009-10-28 11:30:00,89.03,89.065,88.98,89.04,7076400004.0
2009-10-28 11:45:00,89.04,89.065,88.955,88.97,7459199999.0
2009-10-28 12:00:00,88.975,89.055,88.975,89.025,7057399995.0
2009-10-28 12:15:00,89.025,89.085,88.99,88.99,5485200001.0
2009-10-28 12:30:00,88.99,89.06,88.99,89.01,6701099997.0
2009-10-28 12:45:00,89.015,89.13,89.01,89.11,5332599994.0
2009-10-28 13:00:00,89.125,89.155,89.1,89.105,6667499993.0
2009-10-28 13:15:00,89.105,89.105,88.895,88.92,6914100001.0
2009-10-28 13:30:00,88.92,89.01,88.885,88.98,8633899999.0
2009-10-28 13:45:00,88.975,89.18,88.965,89.175,5795299996.0
2009-10-28 14:00:00,89.175,89.29,89.16,89.22,4721999999.0
2009-10-28 14:15:00,89.22,89.27,89.16,89.165,4622899999.0
2009-10-28 14:30:00,89.17,89.245,89.085,89.2,7434499998.0
2009-10-28 14:45:00,89.195,89.355,89.185,89.355,6555799994.0
2009-10-28 15:00:00,89.355,89.385,89.16,89.18,7643099996.0
2009-10-28 15:15:00,89.18,89.255,89.17,89.25,7169699996.0
2009-10-28 15:30:00,89.25,89.34,89.2,89.335,8716899993.0
2009-10-28 15:45:00,89.33,89.39,89.24,89.24,6923169998.0
2009-10-28 16:00:00,89.245,89.255,89.025,89.17,7741299997.0
2009-10-28 16:15:00,89.17,89.22,89.14,89.19,5406999998.0
2009-10-28 16:30:00,89.19,89.2,89.095,89.12,7755200003.0
2009-10-28 16:45:00,89.12,89.145,88.96,88.96,7968500002.0
2009-10-28 17:00:00,88.96,89.06,88.93,89.04,8108300000.0
2009-10-28 17:15:00,89.04,89.12,89.025,89.09,6826100000.0
2009-10-28 17:30:00,89.085,89.135,89.075,89.1,6174999997.0
2009-10-28 17:45:00,89.095,89.13,88.95,88.99,6997399995.0
2009-10-28 18:00:00,88.99,88.995,88.87,88.87,6504700003.0
2009-10-28 18:15:00,88.87,88.885,88.745,88.76,7467300003.0
2009-10-28 18:30:00,88.76,88.765,88.39,88.45,8084900000.0
2009-10-28 18:45:00,88.455,88.46,88.17,88.245,7247599997.0
2009-10-28 19:00:00,88.245,88.495,88.23,88.475,5509600001.0
2009-10-28 19:15:00,88.475,88.505,88.32,88.345,5455399999.0
2009-10-28 19:30:00,88.345,88.445,88.315,88.37,6170099999.0
2009-10-28 19:45:00,88.37,88.42,88.325,88.325,3867800000.0
2009-10-28 20:00:00,88.325,88.385,88.295,88.37,6150200001.0
2009-10-28 20:15:00,88.37,88.425,88.25,88.31,5617799997.0
2009-10-28 20:30:00,88.31,88.405,88.285,88.36,2795900000.0
2009-10-28 20:45:00,88.36,88.515,88.335,88.485,3187200000.0
2009-10-28 21:00:00,88.485,88.575,88.45,88.46,6259000003.0
2009-10-28 21:15:00,88.46,88.48,88.365,88.38,4173800000.0
2009-10-28 21:30:00,88.38,88.41,88.315,88.375,4536500000.0
2009-10-28 21:45:00,88.375,88.455,88.37,88.44,4735700000.0
2009-10-28 22:00:00,88.44,88.475,88.41,88.435,1721700000.0
2009-10-28 22:15:00,88.435,88.44,88.35,88.37,1912800000.0
2009-10-28 22:30:00,88.37,88.43,88.32,88.405,1852900000.0
2009-10-28 22:45:00,88.405,88.415,88.24,88.335,1470700000.0
2009-10-28 23:00:00,88.33,88.35,88.235,88.28,594500000.0
2009-10-28 23:15:00,88.27,88.3,88.215,88.275,709600000.0
2009-10-28 23:30:00,88.275,88.305,88.26,88.285,1380300000.0
2009-10-28 23:45:00,88.285,88.385,88.25,88.33,1623500000.0
2009-10-29 00:00:00,88.33,88.385,88.3,88.385,562000000.0
2009-10-29 00:15:00,88.385,88.445,88.37,88.425,1009800000.0
2009-10-29 00:30:00,88.425,88.445,88.37,88.385,846600000.0
2009-10-29 00:45:00,88.39,88.415,88.37,88.38,873000000.0
2009-10-29 01:00:00,88.38,88.485,88.365,88.465,1139300000.0
2009-10-29 01:15:00,88.465,88.515,88.455,88.465,1373400000.0
2009-10-29 01:30:00,88.465,88.465,88.335,88.345,1369200000.0
2009-10-29 01:45:00,88.35,88.375,88.22,88.25,1793700000.0
2009-10-29 02:00:00,88.25,88.36,88.09,88.14,3318200000.0
2009-10-29 02:15:00,88.14,88.155,87.915,88.01,4325600000.0
2009-10-29 02:30:00,88.01,88.14,87.975,88.05,3616200000.0
2009-10-29 02:45:00,88.05,88.145,88.045,88.13,3270200000.0
2009-10-29 03:00:00,88.125,88.195,88.095,88.17,3640400000.0
2009-10-29 03:15:00,88.165,88.265,88.16,88.22,3459500000.0
2009-10-29 03:30:00,88.22,88.235,88.115,88.125,3093500000.0
2009-10-29 03:45:00,88.125,88.14,88.02,88.03,3274700000.0
2009-10-29 04:00:00,88.03,88.08,87.98,88.065,6137500000.0
2009-10-29 04:15:00,88.065,88.1,88.04,88.05,4994200003.0
2009-10-29 04:30:00,88.055,88.17,88.045,88.11,5310000008.0
2009-10-29 04:45:00,88.105,88.135,88.015,88.025,5519300004.0
2009-10-29 05:00:00,88.025,88.06,87.92,88.015,6962700000.0
2009-10-29 05:15:00,88.01,88.025,87.95,87.975,5738099992.0
2009-10-29 05:30:00,87.975,88.065,87.935,88.045,6848500002.0
2009-10-29 05:45:00,88.045,88.045,87.99,88.04,5635300000.0
2009-10-29 06:00:00,88.045,88.1,88.015,88.09,4649900003.0
2009-10-29 06:15:00,88.09,88.125,87.995,88.01,4451499995.0
2009-10-29 06:30:00,88.005,88.05,87.995,88.03,5078099998.0
2009-10-29 06:45:00,88.03,88.075,87.97,88.0,5325499999.0
2009-10-29 07:00:00,88.0,88.095,87.99,88.095,6536600000.0
2009-10-29 07:15:00,88.1,88.165,88.075,88.135,7021000009.0
2009-10-29 07:30:00,88.135,88.18,88.115,88.125,5254200001.0
2009-10-29 07:45:00,88.125,88.175,88.115,88.175,5719699996.0
2009-10-29 08:00:00,88.18,88.18,88.09,88.1,3406200002.0
2009-10-29 08:15:00,88.1,88.135,88.085,88.11,2794299999.0
2009-10-29 08:30:00,88.11,88.14,87.93,87.985,4109800005.0
2009-10-29 08:45:00,87.985,88.1,87.935,88.08,5245299999.0
2009-10-29 09:00:00,88.08,88.245,88.08,88.24,5288799998.0
2009-10-29 09:15:00,88.24,88.3,88.17,88.22,5755900000.0
2009-10-29 09:30:00,88.22,88.45,88.22,88.425,6361000004.0
2009-10-29 09:45:00,88.425,88.48,88.36,88.41,6307000001.0
2009-10-29 10:00:00,88.41,88.45,88.275,88.38,6324400000.0
2009-10-29 10:15:00,88.38,88.55,88.355,88.545,6539900000.0
2009-10-29 10:30:00,88.54,88.575,88.455,88.47,3779799999.0
2009-10-29 10:45:00,88.475,88.54,88.46,88.5,5916500001.0
2009-10-29 11:00:00,88.5,88.675,88.48,88.635,7761300000.0
2009-10-29 11:15:00,88.635,88.67,88.595,88.6,5147900002.0
2009-10-29 11:30:00,88.6,88.62,88.55,88.595,3778000001.0
2009-10-29 11:45:00,88.595,88.635,88.555,88.605,5495299998.0
2009-10-29 12:00:00,88.605,88.615,88.505,88.58,5683600001.0
2009-10-29 12:15:00,88.585,88.605,88.52,88.555,5910599998.0
2009-10-29 12:30:00,88.555,88.61,88.545,88.6,5360299996.0
2009-10-29 12:45:00,88.595,88.6,88.5,88.51,5219300001.0
2009-10-29 13:00:00,88.505,88.55,88.48,88.53,5916900002.0
2009-10-29 13:15:00,88.535,88.555,88.49,88.515,4604199999.0
2009-10-29 13:30:00,88.515,88.52,88.405,88.455,5040100001.0
2009-10-29 13:45:00,88.455,88.495,88.44,88.485,5755700000.0
2009-10-29 14:00:00,88.485,88.51,88.465,88.49,4802300002.0
2009-10-29 14:15:00,88.485,88.525,88.4,88.445,3930600000.0
2009-10-29 14:30:00,88.445,89.21,88.44,89.105,7997499999.0
2009-10-29 14:45:00,89.105,89.36,89.105,89.34,8604399995.0
2009-10-29 15:00:00,89.34,89.565,89.34,89.43,9221399997.0
2009-10-29 15:15:00,89.43,89.445,89.2,89.335,9277400006.0
2009-10-29 15:30:00,89.335,89.405,89.265,89.28,8906599999.0
2009-10-29 15:45:00,89.28,89.315,89.225,89.275,7895870001.0
2009-10-29 16:00:00,89.28,89.465,89.265,89.405,7357099997.0
2009-10-29 16:15:00,89.405,89.465,89.35,89.375,8773600001.0
2009-10-29 16:30:00,89.38,89.39,89.29,89.32,8263700001.0
2009-10-29 16:45:00,89.32,89.395,89.295,89.39,7668899999.0
2009-10-29 17:00:00,89.39,89.61,89.38,89.605,8031200000.0
2009-10-29 17:15:00,89.6,89.63,89.555,89.63,4714400000.0
2009-10-29 17:30:00,89.63,89.73,89.62,89.655,6287400000.0
2009-10-29 17:45:00,89.66,89.67,89.59,89.66,7374100001.0
2009-10-29 18:00:00,89.66,89.725,89.63,89.67,4560700001.0
2009-10-29 18:15:00,89.67,89.76,89.66,89.74,4195899997.0
2009-10-29 18:30:00,89.74,89.815,89.73,89.805,6421099999.0
2009-10-29 18:45:00,89.805,89.855,89.765,89.8,5335199999.0
2009-10-29 19:00:00,89.8,89.97,89.77,89.93,6759999998.0
2009-10-29 19:15:00,89.93,89.94,89.77,89.835,7410300000.0
2009-10-29 19:30:00,89.835,89.895,89.815,89.875,4655900000.0
2009-10-29 19:45:00,89.88,89.915,89.845,89.855,5558000001.0
2009-10-29 20:00:00,89.855,89.9,89.84,89.845,4917399999.0
2009-10-29 20:15:00,89.845,89.935,89.845,89.93,3692600001.0
2009-10-29 20:30:00,89.93,89.985,89.92,89.96,3915100000.0
2009-10-29 20:45:00,89.96,89.995,89.9,89.91,4803600000.0
2009-10-29 21:00:00,89.91,89.91,89.805,89.835,2314000000.0
2009-10-29 21:15:00,89.835,89.855,89.795,89.835,3096100000.0
2009-10-29 21:30:00,89.835,89.85,89.775,89.79,3861000000.0
2009-10-29 21:45:00,89.79,89.805,89.755,89.765,3751500000.0
2009-10-29 22:00:00,89.76,89.795,89.745,89.79,1658700000.0
2009-10-29 22:15:00,89.79,89.825,89.765,89.78,1591700000.0
2009-10-29 22:30:00,89.78,89.8,89.745,89.785,1456800000.0
2009-10-29 22:45:00,89.785,89.805,89.685,89.685,1271700000.0
2009-10-29 23:00:00,89.685,89.79,89.645,89.75,662800000.0
2009-10-29 23:15:00,89.75,89.82,89.739,89.765,653099997.0
2009-10-29 23:30:00,89.765,89.805,89.75,89.785,445900000.0
2009-10-29 23:45:00,89.78,89.835,89.765,89.8,876500000.0
2009-10-30 00:00:00,89.8,89.83,89.77,89.79,768900000.0
2009-10-30 00:15:00,89.785,89.82,89.775,89.8,503700000.0
2009-10-30 00:30:00,89.8,89.875,89.795,89.83,948800000.0
2009-10-30 00:45:00,89.83,89.915,89.825,89.87,1026000000.0
2009-10-30 01:00:00,89.865,89.865,89.765,89.78,1261800000.0
2009-10-30 01:15:00,89.78,89.82,89.765,89.8,1859100000.0
2009-10-30 01:30:00,89.8,89.935,89.785,89.915,3646499999.0
2009-10-30 01:45:00,89.915,89.92,89.82,89.855,4977000001.0
2009-10-30 02:00:00,89.855,89.86,89.71,89.755,6810900002.0
2009-10-30 02:15:00,89.74,89.745,89.645,89.645,6214100002.0
2009-10-30 02:30:00,89.655,89.67,89.605,89.665,6805200000.0
2009-10-30 02:45:00,89.66,89.74,89.625,89.7,8266599993.0
2009-10-30 03:00:00,89.7,89.72,89.615,89.655,6501799996.0
2009-10-30 03:15:00,89.655,89.71,89.635,89.69,7033199998.0
2009-10-30 03:30:00,89.69,89.77,89.685,89.765,7123099998.0
2009-10-30 03:45:00,89.76,89.82,89.745,89.81,6885299999.0
2009-10-30 04:00:00,89.81,89.825,89.74,89.755,7036500000.0
2009-10-30 04:15:00,89.755,89.76,89.66,89.685,6299600006.0
2009-10-30 04:30:00,89.685,89.735,89.68,89.7,4429099999.0
2009-10-30 04:45:00,89.695,89.71,89.665,89.685,4412200003.0
2009-10-30 05:00:00,89.68,89.72,89.675,89.72,2418900001.0
2009-10-30 05:15:00,89.715,89.75,89.69,89.735,4673300000.0
2009-10-30 05:30:00,89.74,89.775,89.735,89.755,2912400001.0
2009-10-30 05:45:00,89.76,89.775,89.72,89.725,5228900000.0
2009-10-30 06:00:00,89.72,89.745,89.705,89.71,6546900009.0
2009-10-30 06:15:00,89.71,89.71,89.635,89.65,5707100003.0
2009-10-30 06:30:00,89.65,89.67,89.54,89.565,6038700003.0
2009-10-30 06:45:00,89.56,89.575,89.505,89.545,5322199999.0
2009-10-30 07:00:00,89.545,89.595,89.545,89.57,6822400004.0
2009-10-30 07:15:00,89.565,89.585,89.55,89.555,6086899996.0
2009-10-30 07:30:00,89.555,89.56,89.475,89.48,6094199999.0
2009-10-30 07:45:00,89.48,89.49,89.325,89.365,6593499997.0
2009-10-30 08:00:00,89.365,89.375,89.245,89.25,6055299994.0
2009-10-30 08:15:00,89.255,89.275,89.195,89.24,5035799999.0
2009-10-30 08:30:00,89.24,89.35,89.21,89.25,5417999998.0
2009-10-30 08:45:00,89.25,89.37,89.23,89.335,4446800002.0
2009-10-30 09:00:00,89.335,89.335,89.215,89.32,6609499997.0
2009-10-30 09:15:00,89.315,89.42,89.305,89.365,9349599995.0
2009-10-30 09:30:00,89.36,89.515,89.36,89.45,7627099998.0
2009-10-30 09:45:00,89.45,89.465,89.365,89.43,6036800002.0
2009-10-30 10:00:00,89.425,89.455,89.32,89.33,4919100001.0
2009-10-30 10:15:00,89.33,89.355,89.2,89.27,4250600000.0
2009-10-30 10:30:00,89.27,89.275,89.15,89.215,4189200000.0
2009-10-30 10:45:00,89.215,89.315,89.205,89.275,6454500001.0
2009-10-30 11:00:00,89.28,89.28,89.195,89.255,6948900000.0
2009-10-30 11:15:00,89.255,89.37,89.24,89.29,5094099999.0
2009-10-30 11:30:00,89.29,89.345,89.245,89.335,6074900001.0
2009-10-30 11:45:00,89.34,89.46,89.335,89.445,5698499999.0
2009-10-30 12:00:00,89.445,89.485,89.325,89.39,6655800002.0
2009-10-30 12:15:00,89.39,89.48,89.375,89.45,6502299996.0
2009-10-30 12:30:00,89.45,89.52,89.42,89.45,6480000000.0
2009-10-30 12:45:00,89.445,89.485,89.415,89.465,6658500001.0
2009-10-30 13:00:00,89.465,89.51,89.33,89.39,4910999997.0
2009-10-30 13:15:00,89.39,89.42,89.125,89.125,4863700000.0
2009-10-30 13:30:00,89.11,89.2,88.925,89.165,6131999998.0
2009-10-30 13:45:00,89.165,89.195,89.0,89.175,4856000000.0
2009-10-30 14:00:00,89.17,89.325,89.155,89.3,3349200000.0
2009-10-30 14:15:00,89.3,89.31,89.145,89.145,3345700000.0
2009-10-30 14:30:00,89.145,89.23,89.14,89.17,3700100000.0
2009-10-30 14:45:00,89.165,89.165,89.015,89.025,4788699999.0
2009-10-30 15:00:00,89.025,89.08,88.85,89.045,6072000000.0
2009-10-30 15:15:00,89.05,89.135,89.0,89.06,4895000000.0
2009-10-30 15:30:00,89.06,89.25,88.94,89.195,4784600000.0
2009-10-30 15:45:00,89.19,89.27,89.005,89.02,5818400000.0
2009-10-30 16:00:00,89.02,89.125,89.005,89.035,5081500000.0
2009-10-30 16:15:00,89.03,89.04,88.785,88.885,4806700000.0
2009-10-30 16:30:00,88.885,88.91,88.825,88.845,4861600000.0
2009-10-30 16:45:00,88.845,88.91,88.83,88.9,4331500000.0
2009-10-30 17:00:00,88.9,88.905,88.4,88.41,5170699999.0
2009-10-30 17:15:00,88.415,88.43,88.205,88.26,5612000001.0
2009-10-30 17:30:00,88.26,88.32,88.055,88.245,3927900000.0
2009-10-30 17:45:00,88.245,88.44,88.08,88.38,6222800000.0
2009-10-30 18:00:00,88.38,88.535,88.3,88.425,4187300000.0
2009-10-30 18:15:00,88.42,88.43,88.125,88.175,4441900000.0
2009-10-30 18:30:00,88.175,88.34,88.135,88.23,4300800000.0
2009-10-30 18:45:00,88.225,88.235,88.005,88.055,4219599999.0
2009-10-30 19:00:00,88.055,88.22,88.05,88.135,5121700000.0
2009-10-30 19:15:00,88.14,88.175,87.73,87.89,4873300000.0
2009-10-30 19:30:00,87.89,87.89,87.68,87.85,4247200000.0
2009-10-30 19:45:00,87.85,87.92,87.79,87.84,4083000000.0
2009-10-30 20:00:00,87.84,88.0,87.825,87.995,3668400000.0
2009-10-30 20:15:00,87.995,88.0,87.825,87.86,3967500000.0
2009-10-30 20:30:00,87.86,87.865,87.725,87.75,2541900000.0
2009-10-30 20:45:00,87.745,87.815,87.68,87.785,4125000000.0
2009-10-30 21:00:00,87.785,87.785,87.635,87.73,3790000000.0
2009-10-30 21:15:00,87.73,87.83,87.715,87.785,2517500000.0
2009-10-30 21:30:00,87.785,87.895,87.785,87.86,1452700000.0
2009-10-30 21:45:00,87.86,87.86,87.72,87.725,1966200000.0
2009-10-30 22:00:00,87.725,87.725,87.64,87.665,1330600000.0
2009-10-30 22:15:00,87.665,87.785,87.63,87.76,1158800000.0
2009-10-30 22:30:00,87.76,87.795,87.68,87.7,1658900000.0
2009-10-30 22:45:00,87.7,87.825,87.675,87.735,1441000000.0
2009-11-02 00:00:00,87.395,87.52,87.185,87.215,676400000.0
2009-11-02 00:15:00,87.225,87.225,86.925,86.93,1178300000.0
2009-11-02 00:30:00,86.93,86.955,86.77,86.795,1485500000.0
2009-11-02 00:45:00,86.795,87.47,86.755,87.435,1611200000.0
2009-11-02 01:00:00,87.435,87.68,87.435,87.49,1813900000.0
2009-11-02 01:15:00,87.49,87.51,87.37,87.425,1267100000.0
2009-11-02 01:30:00,87.425,87.465,87.135,87.33,1370900000.0
2009-11-02 01:45:00,87.325,87.49,87.3,87.365,2735300000.0
2009-11-02 02:00:00,87.365,87.655,87.35,87.585,4610800000.0
2009-11-02 02:15:00,87.59,87.71,87.525,87.665,5996799999.0
2009-11-02 02:30:00,87.665,87.865,87.62,87.835,8355399998.0
2009-11-02 02:45:00,87.835,87.945,87.81,87.865,6727000000.0
2009-11-02 03:00:00,87.865,87.885,87.75,87.755,9156000002.0
2009-11-02 03:15:00,87.75,87.805,87.715,87.77,7282499995.0
2009-11-02 03:30:00,87.77,87.81,87.725,87.78,5883199997.0
2009-11-02 03:45:00,87.78,87.795,87.66,87.685,5521000000.0
2009-11-02 04:00:00,87.685,87.705,87.645,87.7,5795799997.0
2009-11-02 04:15:00,87.7,87.895,87.695,87.86,6567500001.0
2009-11-02 04:30:00,87.86,87.915,87.835,87.895,5139500000.0
2009-11-02 04:45:00,87.895,87.895,87.83,87.835,3169600000.0
2009-11-02 05:00:00,87.835,87.89,87.825,87.87,2758400001.0
2009-11-02 05:15:00,87.865,88.02,87.815,88.02,3395800000.0
2009-11-02 05:30:00,88.025,88.175,88.02,88.15,4169300000.0
2009-11-02 05:45:00,88.15,88.165,88.09,88.115,4556300000.0
2009-11-02 06:00:00,88.115,88.18,88.085,88.165,5322100002.0
2009-11-02 06:15:00,88.165,88.275,88.15,88.175,4087599998.0
2009-11-02 06:30:00,88.175,88.175,88.11,88.11,4662900000.0
2009-11-02 06:45:00,88.11,88.12,88.045,88.085,4720100002.0
2009-11-02 07:00:00,88.09,88.095,87.965,88.01,5947299994.0
2009-11-02 07:15:00,88.005,88.04,87.95,88.0,5125400002.0
2009-11-02 07:30:00,88.0,88.045,88.0,88.01,4286199997.0
2009-11-02 07:45:00,88.01,88.155,87.975,88.12,5951499998.0
2009-11-02 08:00:00,88.115,88.19,88.075,88.165,3716199999.0
2009-11-02 08:15:00,88.16,88.18,88.025,88.035,3499199998.0
2009-11-02 08:30:00,88.035,88.175,88.02,88.07,3010800000.0
2009-11-02 08:45:00,88.07,88.09,88.015,88.065,4726399998.0
2009-11-02 09:00:00,88.065,88.065,87.89,87.935,6145199999.0
2009-11-02 09:15:00,87.945,88.035,87.925,87.995,6682199998.0
2009-11-02 09:30:00,88.0,88.035,87.95,87.95,4166100000.0
2009-11-02 09:45:00,87.95,88.045,87.95,87.96,6239499995.0
2009-11-02 10:00:00,87.96,88.13,87.96,88.055,6448000002.0
2009-11-02 10:15:00,88.055,88.16,88.03,88.155,6438699993.0
2009-11-02 10:30:00,88.155,88.275,88.11,88.275,6188900001.0
2009-11-02 10:45:00,88.275,88.375,88.22,88.345,5251399996.0
2009-11-02 11:00:00,88.35,88.38,88.23,88.235,5029299999.0
2009-11-02 11:15:00,88.235,88.255,88.175,88.235,5918900001.0
2009-11-02 11:30:00,88.24,88.355,88.235,88.25,8800399996.0
2009-11-02 11:45:00,88.245,88.29,88.22,88.265,6243600002.0
2009-11-02 12:00:00,88.27,88.34,88.26,88.335,5609300004.0
2009-11-02 12:15:00,88.325,88.335,88.225,88.25,6320599998.0
2009-11-02 12:30:00,88.25,88.27,88.2,88.235,5647499999.0
2009-11-02 12:45:00,88.235,88.235,88.165,88.17,5208700007.0
2009-11-02 13:00:00,88.17,88.18,87.965,87.975,6776700001.0
2009-11-02 13:15:00,87.975,88.045,87.95,88.03,5038700003.0
2009-11-02 13:30:00,88.03,88.12,88.015,88.09,5753199997.0
2009-11-02 13:45:00,88.09,88.13,88.055,88.1,5065300000.0
2009-11-02 14:00:00,88.095,88.115,88.035,88.045,3756900000.0
2009-11-02 14:15:00,88.045,88.105,87.975,88.02,4666900001.0
2009-11-02 14:30:00,88.02,88.065,87.975,88.01,5868800003.0
2009-11-02 14:45:00,88.01,88.14,87.985,88.09,5729100001.0
2009-11-02 15:00:00,88.09,88.105,88.05,88.07,5421800001.0
2009-11-02 15:15:00,88.07,88.1,88.045,88.085,5511700001.0
2009-11-02 15:30:00,88.085,88.155,88.085,88.145,7129799996.0
2009-11-02 15:45:00,88.145,88.16,88.015,88.04,6085999999.0
2009-11-02 16:00:00,88.045,88.06,87.965,88.0,5244400001.0
2009-11-02 16:15:00,88.0,88.02,87.96,88.0,4025300002.0
2009-11-02 16:30:00,88.0,88.105,87.995,88.075,5657999997.0
2009-11-02 16:45:00,88.075,88.29,88.04,88.255,5939109999.0
2009-11-02 17:00:00,88.255,89.02,88.255,88.75,9253370002.0
2009-11-02 17:15:00,88.75,88.995,88.745,88.945,8941600003.0
2009-11-02 17:30:00,88.945,89.13,88.945,88.96,9123699996.0
2009-11-02 17:45:00,88.96,88.98,88.83,88.83,7771500000.0
2009-11-02 18:00:00,88.83,88.87,88.765,88.845,8357399999.0
2009-11-02 18:15:00,88.84,89.015,88.84,88.955,7567299996.0
2009-11-02 18:30:00,88.955,88.99,88.93,88.96,7007799997.0
2009-11-02 18:45:00,88.96,89.04,88.94,88.965,4104100000.0
2009-11-02 19:00:00,88.965,88.98,88.84,88.85,4833200002.0
2009-11-02 19:15:00,88.85,88.865,88.77,88.8,6658399998.0
2009-11-02 19:30:00,88.8,88.815,88.6,88.625,8711199993.0
2009-11-02 19:45:00,88.625,88.67,88.315,88.315,7179899999.0
2009-11-02 20:00:00,88.31,88.38,88.22,88.32,4401600000.0
2009-11-02 20:15:00,88.32,88.37,88.22,88.325,7223699999.0
2009-11-02 20:30:00,88.325,88.33,88.155,88.225,4092900000.0
2009-11-02 20:45:00,88.225,88.285,88.12,88.15,4603600000.0
2009-11-02 21:00:00,88.155,88.22,88.11,88.185,5133800000.0
2009-11-02 21:15:00,88.185,88.34,88.17,88.34,4864000000.0
2009-11-02 21:30:00,88.34,88.375,88.305,88.315,3891400000.0
2009-11-02 21:45:00,88.315,88.365,88.245,88.3,4066800000.0
2009-11-02 22:00:00,88.305,88.35,88.28,88.33,3000800000.0
2009-11-02 22:15:00,88.32,88.34,88.27,88.32,5482100000.0
2009-11-02 22:30:00,88.32,88.44,88.305,88.425,4180900001.0
2009-11-02 22:45:00,88.42,88.435,88.35,88.355,3890100000.0
2009-11-02 23:00:00,88.355,88.355,88.295,88.34,1264000000.0
2009-11-02 23:15:00,88.34,88.39,88.34,88.355,1301400000.0
2009-11-02 23:30:00,88.36,88.365,88.34,88.355,712500000.0
2009-11-02 23:45:00,88.355,88.39,88.25,88.275,1295900000.0
2009-11-03 00:00:00,88.28,88.32,88.125,88.28,800100000.0
2009-11-03 00:15:00,88.28,88.39,88.27,88.38,986500000.0
2009-11-03 00:30:00,88.39,88.405,88.36,88.385,393000000.0
2009-11-03 00:45:00,88.385,88.46,88.38,88.45,932700000.0
2009-11-03 01:00:00,88.45,88.5,88.445,88.47,1097100001.0
2009-11-03 01:15:00,88.47,88.485,88.405,88.455,1893700000.0
2009-11-03 01:30:00,88.455,88.475,88.405,88.435,1377800000.0
2009-11-03 01:45:00,88.43,88.45,88.415,88.45,1486099999.0
2009-11-03 02:00:00,88.45,88.66,88.43,88.655,6426199997.0
2009-11-03 02:15:00,88.655,88.715,88.565,88.63,7236300003.0
2009-11-03 02:30:00,88.63,88.645,88.595,88.605,3559700001.0
2009-11-03 02:45:00,88.605,88.62,88.545,88.615,4964500000.0
2009-11-03 03:00:00,88.615,88.615,88.41,88.465,6109200004.0
2009-11-03 03:15:00,88.465,88.51,88.435,88.505,4752300002.0
2009-11-03 03:30:00,88.505,88.6,88.465,88.59,5620199998.0
2009-11-03 03:45:00,88.59,88.605,88.51,88.54,5810000002.0
2009-11-03 04:00:00,88.54,88.56,88.48,88.5,3606200001.0
2009-11-03 04:15:00,88.5,88.505,88.43,88.46,3824499999.0
2009-11-03 04:30:00,88.46,88.525,88.435,88.46,4132760001.0
2009-11-03 04:45:00,88.46,88.5,88.425,88.475,2391420001.0
2009-11-03 05:00:00,88.475,88.525,88.465,88.52,3471259999.0
2009-11-03 05:15:00,88.52,88.53,88.34,88.425,4896700001.0
2009-11-03 05:30:00,88.425,88.46,88.245,88.415,8981499995.0
2009-11-03 05:45:00,88.415,88.45,88.345,88.35,6797700001.0
2009-11-03 06:00:00,88.35,88.375,88.31,88.33,6939799999.0
2009-11-03 06:15:00,88.33,88.385,88.315,88.315,6733399996.0
2009-11-03 06:30:00,88.32,88.32,88.24,88.255,7730600001.0
2009-11-03 06:45:00,88.255,88.3,88.24,88.285,5473200002.0
2009-11-03 07:00:00,88.285,88.4,88.265,88.395,5367800003.0
2009-11-03 07:15:00,88.4,88.4,88.29,88.315,3616700006.0
2009-11-03 07:30:00,88.315,88.365,88.295,88.335,3642999999.0
2009-11-03 07:45:00,88.335,88.435,88.335,88.415,5340599999.0
2009-11-03 08:00:00,88.415,88.45,88.36,88.36,4890400000.0
2009-11-03 08:15:00,88.365,88.41,88.345,88.39,3204300000.0
2009-11-03 08:30:00,88.39,88.4,88.325,88.335,2816400003.0
2009-11-03 08:45:00,88.33,88.35,88.26,88.3,4322200001.0
2009-11-03 09:00:00,88.3,88.3,88.13,88.135,5811900001.0
2009-11-03 09:15:00,88.13,88.13,87.985,88.08,5364400000.0
2009-11-03 09:30:00,88.08,88.105,88.02,88.035,4135499999.0
2009-11-03 09:45:00,88.035,88.055,87.985,88.04,5617100001.0
2009-11-03 10:00:00,88.04,88.075,87.945,87.99,5452999998.0
2009-11-03 10:15:00,87.99,88.015,87.865,87.875,2932999999.0
2009-11-03 10:30:00,87.875,87.885,87.68,87.695,4336299998.0
2009-11-03 10:45:00,87.7,87.845,87.69,87.795,4150799999.0
2009-11-03 11:00:00,87.79,87.89,87.72,87.795,5758500003.0
2009-11-03 11:15:00,87.795,87.8,87.64,87.64,5061400000.0
2009-11-03 11:30:00,87.64,87.685,87.575,87.595,5381700000.0
2009-11-03 11:45:00,87.6,87.61,87.32,87.375,6403600000.0
2009-11-03 12:00:00,87.375,87.38,87.145,87.235,5237700001.0
2009-11-03 12:15:00,87.24,87.345,87.225,87.31,4658699998.0
2009-11-03 12:30:00,87.31,87.465,87.305,87.46,4367499994.0
2009-11-03 12:45:00,87.455,87.465,87.24,87.315,4986400002.0
2009-11-03 13:00:00,87.31,87.32,87.11,87.165,4734399999.0
2009-11-03 13:15:00,87.165,87.27,87.14,87.24,4267100000.0
2009-11-03 13:30:00,87.24,87.265,87.185,87.23,3496900001.0
2009-11-03 13:45:00,87.23,87.27,87.12,87.155,4010600000.0
2009-11-03 14:00:00,87.155,87.375,87.125,87.365,4206600000.0
2009-11-03 14:15:00,87.355,87.415,87.28,87.39,4418500000.0
2009-11-03 14:30:00,87.39,87.51,87.38,87.41,4694099999.0
2009-11-03 14:45:00,87.41,87.415,87.26,87.355,5350700002.0
2009-11-03 15:00:00,87.36,87.49,87.355,87.445,3776299999.0
2009-11-03 15:15:00,87.445,87.57,87.445,87.525,5272700000.0
2009-11-03 15:30:00,87.525,87.54,87.435,87.46,5633000002.0
2009-11-03 15:45:00,87.46,87.475,87.37,87.43,5386500002.0
2009-11-03 16:00:00,87.43,87.54,87.345,87.395,5302600000.0
2009-11-03 16:15:00,87.395,87.5,87.37,87.455,5328199999.0
2009-11-03 16:30:00,87.455,87.57,87.405,87.535,6304400003.0
2009-11-03 16:45:00,87.535,87.685,87.52,87.665,6998199999.0
2009-11-03 17:00:00,87.655,87.84,87.545,87.595,6745819999.0
2009-11-03 17:15:00,87.595,87.655,87.485,87.52,5555700001.0
2009-11-03 17:30:00,87.515,87.85,87.5,87.85,6378599999.0
2009-11-03 17:45:00,87.85,87.945,87.725,87.73,8552099997.0
2009-11-03 18:00:00,87.73,87.77,87.6,87.63,6819299992.0
2009-11-03 18:15:00,87.63,87.665,87.51,87.55,7154799999.0
2009-11-03 18:30:00,87.55,87.595,87.44,87.445,5849700003.0
2009-11-03 18:45:00,87.445,87.62,87.395,87.6,5730600000.0
2009-11-03 19:00:00,87.6,87.65,87.57,87.595,5176100001.0
2009-11-03 19:15:00,87.59,87.62,87.5,87.525,4623999999.0
2009-11-03 19:30:00,87.525,87.85,87.505,87.78,5581600001.0
2009-11-03 19:45:00,87.78,87.835,87.745,87.765,5459300000.0
2009-11-03 20:00:00,87.765,87.83,87.745,87.82,6462900001.0
2009-11-03 20:15:00,87.82,87.82,87.695,87.725,5901500002.0
2009-11-03 20:30:00,87.725,87.905,87.72,87.875,6988400003.0
2009-11-03 20:45:00,87.875,87.99,87.825,87.975,6035799995.0
2009-11-03 21:00:00,87.975,88.065,87.955,87.995,7150200000.0
2009-11-03 21:15:00,87.995,88.135,87.96,88.025,4681000001.0
2009-11-03 21:30:00,88.03,88.06,87.975,88.0,3942600000.0
2009-11-03 21:45:00,88.0,88.035,87.9,87.905,3783900000.0
2009-11-03 22:00:00,87.905,87.94,87.855,87.885,4040700000.0
2009-11-03 22:15:00,87.88,87.975,87.87,87.975,2224500000.0
2009-11-03 22:30:00,87.975,88.05,87.935,87.95,4456000000.0
2009-11-03 22:45:00,87.95,87.98,87.935,87.975,3775300000.0
2009-11-03 23:00:00,87.975,88.01,87.97,87.985,2198200000.0
2009-11-03 23:15:00,87.98,88.03,87.98,88.025,2241200000.0
2009-11-03 23:30:00,88.025,88.06,87.99,88.04,1780300000.0
2009-11-03 23:45:00,88.04,88.075,88.015,88.025,963000000.0
2009-11-04 00:00:00,88.025,88.045,87.965,87.975,303400000.0
2009-11-04 00:15:00,87.97,88.025,87.955,87.99,546400000.0
2009-11-04 00:30:00,87.995,87.995,87.965,87.98,455000000.0
2009-11-04 00:45:00,87.975,88.01,87.935,87.99,482200000.0
2009-11-04 01:00:00,87.99,88.04,87.935,88.04,1514000000.0
2009-11-04 01:15:00,88.045,88.085,88.04,88.085,1782400001.0
2009-11-04 01:30:00,88.09,88.15,88.07,88.075,2412500000.0
2009-11-04 01:45:00,88.075,88.18,88.055,88.175,2435800000.0
2009-11-04 02:00:00,88.175,88.175,87.96,87.975,4663700000.0
2009-11-04 02:15:00,87.975,87.985,87.88,87.91,4746399999.0
2009-11-04 02:30:00,87.91,87.91,87.77,87.865,5883600001.0
2009-11-04 02:45:00,87.86,87.895,87.65,87.75,6932599995.0
2009-11-04 03:00:00,87.75,87.87,87.725,87.825,6403299997.0
2009-11-04 03:15:00,87.825,87.885,87.775,87.88,6280799998.0
2009-11-04 03:30:00,87.875,87.9,87.825,87.84,4780599997.0
2009-11-04 03:45:00,87.84,87.84,87.72,87.795,6607799995.0
2009-11-04 04:00:00,87.795,87.83,87.76,87.8,4800499996.0
2009-11-04 04:15:00,87.8,87.82,87.775,87.8,6026499993.0
2009-11-04 04:30:00,87.8,87.865,87.795,87.85,4582099998.0
2009-11-04 04:45:00,87.85,87.955,87.845,87.925,4508399999.0
2009-11-04 05:00:00,87.925,87.935,87.905,87.92,5469700003.0
2009-11-04 05:15:00,87.92,87.955,87.915,87.94,5271199996.0
2009-11-04 05:30:00,87.945,87.96,87.91,87.935,5547599999.0
2009-11-04 05:45:00,87.935,87.98,87.93,87.94,5220299995.0
2009-11-04 06:00:00,87.94,87.96,87.93,87.94,2987999992.0
2009-11-04 06:15:00,87.945,87.97,87.92,87.955,4868899997.0
2009-11-04 06:30:00,87.955,87.955,87.93,87.935,5086699999.0
2009-11-04 06:45:00,87.935,87.95,87.925,87.94,3822699998.0
2009-11-04 07:00:00,87.94,87.955,87.93,87.94,3030400000.0
2009-11-04 07:15:00,87.935,87.995,87.92,87.995,5334299999.0
2009-11-04 07:30:00,87.995,88.05,87.98,88.02,5145500000.0
2009-11-04 07:45:00,88.02,88.055,87.995,88.035,3749000001.0
2009-11-04 08:00:00,88.035,88.095,88.035,88.055,5013099995.0
2009-11-04 08:15:00,88.055,88.095,88.035,88.07,4719499999.0
2009-11-04 08:30:00,88.07,88.13,88.045,88.12,5000599994.0
2009-11-04 08:45:00,88.115,88.295,88.1,88.205,8488899988.0
2009-11-04 09:00:00,88.205,88.25,88.16,88.22,5528499999.0
2009-11-04 09:15:00,88.22,88.41,88.21,88.355,8370700006.0
2009-11-04 09:30:00,88.35,88.37,88.23,88.305,6854699999.0
2009-11-04 09:45:00,88.305,88.365,88.255,88.355,6167199996.0
2009-11-04 10:00:00,88.355,88.49,88.32,88.485,7802199996.0
2009-11-04 10:15:00,88.485,88.55,88.475,88.52,7030100002.0
2009-11-04 10:30:00,88.52,88.67,88.52,88.635,7181499999.0
2009-11-04 10:45:00,88.635,88.69,88.605,88.605,7016699994.0
2009-11-04 11:00:00,88.605,88.635,88.555,88.58,4614600002.0
2009-11-04 11:15:00,88.595,88.63,88.56,88.575,4005899999.0
2009-11-04 11:30:00,88.58,88.77,88.555,88.725,5783000002.0
2009-11-04 11:45:00,88.725,88.845,88.72,88.775,7130500000.0
2009-11-04 12:00:00,88.775,88.785,88.685,88.76,4625599997.0
2009-11-04 12:15:00,88.76,88.845,88.725,88.845,3791900000.0
2009-11-04 12:30:00,88.85,88.905,88.76,88.76,7240299993.0
2009-11-04 12:45:00,88.76,88.845,88.75,88.83,5294900001.0
2009-11-04 13:00:00,88.835,88.88,88.62,88.655,5055700001.0
2009-11-04 13:15:00,88.65,88.725,88.65,88.66,4075799999.0
2009-11-04 13:30:00,88.665,88.68,88.59,88.6,4206399999.0
2009-11-04 13:45:00,88.6,88.725,88.585,88.72,4570599998.0
2009-11-04 14:00:00,88.715,88.795,88.7,88.745,3894300000.0
2009-11-04 14:15:00,88.745,88.775,88.685,88.74,3651900002.0
2009-11-04 14:30:00,88.735,88.81,88.72,88.775,2710300000.0
2009-11-04 14:45:00,88.775,88.8,88.695,88.73,4141500000.0
2009-11-04 15:00:00,88.73,88.85,88.71,88.845,4395600000.0
2009-11-04 15:15:00,88.825,89.015,88.735,88.97,7126400001.0
2009-11-04 15:30:00,88.97,88.985,88.865,88.865,7083400002.0
2009-11-04 15:45:00,88.865,88.88,88.79,88.8,4637000000.0
2009-11-04 16:00:00,88.805,88.87,88.795,88.85,4688000000.0
2009-11-04 16:15:00,88.85,88.925,88.84,88.92,4479000000.0
2009-11-04 16:30:00,88.92,88.945,88.84,88.845,6546100004.0
2009-11-04 16:45:00,88.845,89.03,88.815,89.01,6100399999.0
2009-11-04 17:00:00,88.995,89.095,88.815,88.955,8163900000.0
2009-11-04 17:15:00,88.95,88.99,88.925,88.965,7081699998.0
2009-11-04 17:30:00,88.965,89.055,88.95,89.045,7653499995.0
2009-11-04 17:45:00,89.045,89.185,89.045,89.165,7388699996.0
2009-11-04 18:00:00,89.165,89.35,89.12,89.335,5940499996.0
2009-11-04 18:15:00,89.33,89.35,89.285,89.31,6719099998.0
2009-11-04 18:30:00,89.31,89.315,89.255,89.28,5336000003.0
2009-11-04 18:45:00,89.28,89.355,89.27,89.315,4071099999.0
2009-11-04 19:00:00,89.315,89.33,89.205,89.245,3253800000.0
2009-11-04 19:15:00,89.245,89.35,89.23,89.325,2867099999.0
2009-11-04 19:30:00,89.325,89.335,89.29,89.315,3172100000.0
2009-11-04 19:45:00,89.315,89.36,89.31,89.325,3758100001.0
2009-11-04 20:00:00,89.325,89.37,89.32,89.325,2853600005.0
2009-11-04 20:15:00,89.325,89.38,89.31,89.36,2849400000.0
2009-11-04 20:30:00,89.36,89.39,89.335,89.34,4462200004.0
2009-11-04 20:45:00,89.34,89.4,89.285,89.29,3070300001.0
2009-11-04 21:00:00,89.29,89.52,89.29,89.43,6044899998.0
2009-11-04 21:15:00,89.45,89.92,89.155,89.35,5246200000.0
2009-11-04 21:30:00,89.355,89.83,89.275,89.72,5815300000.0
2009-11-04 21:45:00,89.72,89.79,89.47,89.54,7132600000.0
2009-11-04 22:00:00,89.54,89.54,89.39,89.445,3779400000.0
2009-11-04 22:15:00,89.445,89.495,89.435,89.45,2596500000.0
2009-11-04 22:30:00,89.455,89.48,89.26,89.28,2524900000.0
2009-11-04 22:45:00,89.275,89.335,89.145,89.165,2879400000.0
2009-11-04 23:00:00,89.165,89.34,89.16,89.335,3275100000.0
2009-11-04 23:15:00,89.335,89.36,89.275,89.285,1488400000.0
2009-11-04 23:30:00,89.285,89.315,89.26,89.315,1259800000.0
2009-11-04 23:45:00,89.31,89.36,89.255,89.26,2120300000.0
2009-11-05 00:00:00,89.26,89.47,89.26,89.4,848300000.0
2009-11-05 00:15:00,89.385,89.42,89.375,89.41,514900000.0
2009-11-05 00:30:00,89.425,89.475,89.41,89.445,920300000.0
2009-11-05 00:45:00,89.445,89.515,89.43,89.495,983300000.0
2009-11-05 01:00:00,89.495,89.495,89.32,89.325,2005000000.0
2009-11-05 01:15:00,89.32,89.37,89.295,89.325,1808700000.0
2009-11-05 01:30:00,89.325,89.34,89.225,89.24,2395600001.0
2009-11-05 01:45:00,89.245,89.315,89.21,89.305,3029799998.0
2009-11-05 02:00:00,89.305,89.305,89.135,89.165,7303500001.0
2009-11-05 02:15:00,89.165,89.205,89.1,89.12,6507800002.0
2009-11-05 02:30:00,89.12,89.295,89.11,89.29,6441299996.0
2009-11-05 02:45:00,89.29,89.3,89.015,89.015,9075500003.0
2009-11-05 03:00:00,89.015,89.075,88.95,88.965,8036299998.0
2009-11-05 03:15:00,88.965,89.035,88.9,88.905,6219799998.0
2009-11-05 03:30:00,88.905,88.915,88.745,88.82,8373299994.0
2009-11-05 03:45:00,88.82,88.925,88.8,88.91,6313399987.0
2009-11-05 04:00:00,88.91,88.94,88.845,88.885,4903400002.0
2009-11-05 04:15:00,88.895,88.94,88.895,88.92,4800100002.0
2009-11-05 04:30:00,88.92,89.0,88.91,89.0,4100899999.0
2009-11-05 04:45:00,89.0,89.045,88.98,88.98,4327099994.0
2009-11-05 05:00:00,88.98,88.99,88.85,88.855,4184599999.0
2009-11-05 05:15:00,88.86,88.905,88.83,88.84,3580399998.0
2009-11-05 05:30:00,88.84,88.85,88.7,88.715,6459899999.0
2009-11-05 05:45:00,88.715,88.865,88.705,88.835,7157499996.0
2009-11-05 06:00:00,88.84,88.925,88.825,88.855,6887499996.0
2009-11-05 06:15:00,88.855,88.885,88.815,88.845,6250199998.0
2009-11-05 06:30:00,88.845,88.85,88.815,88.84,3644100001.0
2009-11-05 06:45:00,88.845,88.855,88.785,88.83,4596200006.0
2009-11-05 07:00:00,88.83,88.915,88.815,88.875,5928900002.0
2009-11-05 07:15:00,88.88,88.925,88.86,88.905,5636299998.0
2009-11-05 07:30:00,88.905,89.025,88.89,89.005,5828299996.0
2009-11-05 07:45:00,89.0,89.045,88.975,88.985,6296599993.0
2009-11-05 08:00:00,88.985,89.01,88.965,88.975,4341499998.0
2009-11-05 08:15:00,88.975,89.005,88.96,88.96,4061399999.0
2009-11-05 08:30:00,88.96,88.995,88.82,88.82,5083699999.0
2009-11-05 08:45:00,88.82,88.83,88.635,88.67,6427099999.0
2009-11-05 09:00:00,88.665,88.76,88.58,88.745,5972800004.0
2009-11-05 09:15:00,88.745,88.8,88.63,88.68,6094399998.0
2009-11-05 09:30:00,88.675,88.74,88.655,88.74,4442000000.0
2009-11-05 09:45:00,88.74,88.825,88.715,88.815,4816899999.0
2009-11-05 10:00:00,88.815,88.895,88.755,88.79,4305100001.0
2009-11-05 10:15:00,88.78,88.86,88.745,88.76,5124700000.0
2009-11-05 10:30:00,88.76,88.765,88.615,88.625,3700900004.0
2009-11-05 10:45:00,88.625,88.635,88.4,88.415,5846000004.0
2009-11-05 11:00:00,88.415,88.55,88.305,88.53,8184700007.0
2009-11-05 11:15:00,88.525,88.665,88.525,88.615,5426099998.0
2009-11-05 11:30:00,88.615,88.79,88.615,88.78,6848200001.0
2009-11-05 11:45:00,88.78,88.79,88.625,88.63,5602500002.0
2009-11-05 12:00:00,88.63,88.63,88.53,88.575,3910100001.0
2009-11-05 12:15:00,88.57,88.675,88.565,88.58,5129999999.0
2009-11-05 12:30:00,88.575,88.68,88.565,88.61,4802500001.0
2009-11-05 12:45:00,88.605,88.74,88.6,88.735,5388699997.0
2009-11-05 13:00:00,88.735,88.82,88.72,88.77,4244400000.0
2009-11-05 13:15:00,88.77,88.775,88.675,88.755,2989400000.0
2009-11-05 13:30:00,88.755,88.78,88.72,88.72,3432300000.0
2009-11-05 13:45:00,88.72,88.72,88.645,88.66,3927600001.0
2009-11-05 14:00:00,88.655,88.805,88.625,88.705,7504899999.0
2009-11-05 14:15:00,88.725,88.795,88.67,88.79,6498000001.0
2009-11-05 14:30:00,88.79,89.03,88.78,88.935,7941399998.0
2009-11-05 14:45:00,88.935,89.015,88.88,88.97,6355100004.0
2009-11-05 15:00:00,88.965,88.975,88.83,88.835,3419499999.0
2009-11-05 15:15:00,88.835,88.915,88.805,88.885,4575900001.0
2009-11-05 15:30:00,88.885,89.28,88.885,89.275,7633100000.0
2009-11-05 15:45:00,89.27,89.29,89.08,89.215,7887799999.0
2009-11-05 16:00:00,89.21,89.325,89.135,89.155,6895100000.0
2009-11-05 16:15:00,89.155,89.175,89.055,89.095,6214900002.0
2009-11-05 16:30:00,89.095,89.165,88.905,88.965,6782900000.0
2009-11-05 16:45:00,88.97,89.215,88.965,89.165,5877900001.0
2009-11-05 17:00:00,89.16,89.22,89.01,89.04,7927100002.0
2009-11-05 17:15:00,89.04,89.17,89.025,89.13,5212000000.0
2009-11-05 17:30:00,89.13,89.23,89.075,89.22,5286899998.0
2009-11-05 17:45:00,89.22,89.255,89.16,89.23,5806600001.0
2009-11-05 18:00:00,89.215,89.25,89.1,89.135,6494699999.0
2009-11-05 18:15:00,89.135,89.175,89.06,89.11,5589399999.0
2009-11-05 18:30:00,89.115,89.16,89.055,89.06,6039800002.0
2009-11-05 18:45:00,89.045,89.065,88.88,88.92,7354799999.0
2009-11-05 19:00:00,88.925,88.985,88.88,88.985,3861500000.0
2009-11-05 19:15:00,88.985,89.035,88.945,88.96,2896200000.0
2009-11-05 19:30:00,88.965,89.02,88.935,88.965,3060300000.0
2009-11-05 19:45:00,88.975,89.045,88.93,89.03,3905999999.0
2009-11-05 20:00:00,89.03,89.095,89.01,89.095,2795400000.0
2009-11-05 20:15:00,89.105,89.165,89.085,89.09,4430500002.0
2009-11-05 20:30:00,89.09,89.115,89.055,89.095,4365600000.0
2009-11-05 20:45:00,89.095,89.16,89.095,89.135,5819100000.0
2009-11-05 21:00:00,89.135,89.165,89.115,89.115,4695199988.0
2009-11-05 21:15:00,89.115,89.15,89.115,89.13,2975899999.0
2009-11-05 21:30:00,89.13,89.14,89.105,89.12,2570400000.0
2009-11-05 21:45:00,89.13,89.29,89.12,89.28,2921200000.0
2009-11-05 22:00:00,89.28,89.305,89.205,89.235,3657100000.0
2009-11-05 22:15:00,89.235,89.31,89.235,89.31,3667100000.0
2009-11-05 22:30:00,89.31,89.31,89.255,89.265,3518400000.0
2009-11-05 22:45:00,89.265,89.32,89.26,89.31,2985500000.0
2009-11-05 23:00:00,89.31,89.325,89.295,89.295,1038900000.0
2009-11-05 23:15:00,89.295,89.325,89.24,89.28,1612400000.0
2009-11-05 23:30:00,89.275,89.285,89.2,89.2,1247400000.0
2009-11-05 23:45:00,89.195,89.28,89.19,89.235,1325900000.0
2009-11-06 00:00:00,89.245,89.31,89.22,89.31,436700000.0
2009-11-06 00:15:00,89.315,89.33,89.265,89.29,463400000.0
2009-11-06 00:30:00,89.295,89.31,89.25,89.28,525800000.0
2009-11-06 00:45:00,89.28,89.3,89.245,89.285,1176000000.0
2009-11-06 01:00:00,89.28,89.29,89.25,89.27,1252200000.0
2009-11-06 01:15:00,89.27,89.35,89.265,89.335,3612999996.0
2009-11-06 01:30:00,89.33,89.42,89.32,89.36,3829799999.0
2009-11-06 01:45:00,89.355,89.37,89.34,89.355,1553199999.0
2009-11-06 02:00:00,89.35,89.365,89.225,89.255,6657699995.0
2009-11-06 02:15:00,89.26,89.26,89.18,89.205,6454099998.0
2009-11-06 02:30:00,89.205,89.31,89.195,89.3,8232699989.0
2009-11-06 02:45:00,89.3,89.3,89.13,89.21,7449399998.0
2009-11-06 03:00:00,89.21,89.28,89.2,89.235,5888799996.0
2009-11-06 03:15:00,89.24,89.275,89.205,89.235,4222599997.0
2009-11-06 03:30:00,89.235,89.26,89.14,89.155,7642399996.0
2009-11-06 03:45:00,89.155,89.18,89.075,89.115,5187799999.0
2009-11-06 04:00:00,89.12,89.135,89.095,89.125,3746500000.0
2009-11-06 04:15:00,89.125,89.14,89.09,89.12,3803999999.0
2009-11-06 04:30:00,89.12,89.155,89.115,89.135,2924399997.0
2009-11-06 04:45:00,89.135,89.175,89.095,89.115,4579899998.0
2009-11-06 05:00:00,89.115,89.15,89.105,89.14,3940599998.0
2009-11-06 05:15:00,89.14,89.185,89.12,89.175,5054799997.0
2009-11-06 05:30:00,89.17,89.255,89.155,89.21,5370199993.0
2009-11-06 05:45:00,89.215,89.26,89.2,89.25,5140999992.0
2009-11-06 06:00:00,89.25,89.27,89.205,89.24,6257299996.0
2009-11-06 06:15:00,89.24,89.31,89.24,89.3,5692699996.0
2009-11-06 06:30:00,89.295,89.305,89.225,89.245,4621299993.0
2009-11-06 06:45:00,89.24,89.25,89.22,89.245,3842700001.0
2009-11-06 07:00:00,89.245,89.275,89.225,89.23,3756999991.0
2009-11-06 07:15:00,89.23,89.28,89.225,89.265,3780399996.0
2009-11-06 07:30:00,89.265,89.285,89.25,89.26,2950499993.0
2009-11-06 07:45:00,89.26,89.27,89.22,89.24,3370999998.0
2009-11-06 08:00:00,89.24,89.255,89.11,89.125,4464899994.0
2009-11-06 08:15:00,89.125,89.135,89.045,89.11,3499900000.0
2009-11-06 08:30:00,89.115,89.125,89.005,89.02,4255899997.0
2009-11-06 08:45:00,89.02,89.06,88.99,89.05,4257399998.0
2009-11-06 09:00:00,89.055,89.09,88.95,89.02,5181199996.0
2009-11-06 09:15:00,89.02,89.09,88.99,89.04,5635299999.0
2009-11-06 09:30:00,89.035,89.075,88.99,89.0,4271900001.0
2009-11-06 09:45:00,89.0,89.03,88.945,88.985,5117399999.0
2009-11-06 10:00:00,88.985,89.045,88.9,89.025,4130499999.0
2009-11-06 10:15:00,89.03,89.035,88.97,89.01,4517899999.0
2009-11-06 10:30:00,89.01,89.14,88.98,89.135,3688299999.0
2009-11-06 10:45:00,89.135,89.24,89.11,89.22,4572099998.0
2009-11-06 11:00:00,89.22,89.225,89.1,89.115,4355999999.0
2009-11-06 11:15:00,89.125,89.195,89.11,89.125,5420199997.0
2009-11-06 11:30:00,89.135,89.175,89.105,89.145,2958500000.0
2009-11-06 11:45:00,89.15,89.2,89.115,89.185,3978600000.0
2009-11-06 12:00:00,89.185,89.26,89.17,89.215,5404600001.0
2009-11-06 12:15:00,89.21,89.22,89.145,89.175,6143599998.0
2009-11-06 12:30:00,89.175,89.25,89.155,89.21,5239999998.0
2009-11-06 12:45:00,89.21,89.255,89.2,89.25,3671799997.0
2009-11-06 13:00:00,89.245,89.27,89.17,89.21,2912000000.0
2009-11-06 13:15:00,89.205,89.275,89.195,89.22,3489400002.0
2009-11-06 13:30:00,89.22,89.23,89.165,89.165,4751099998.0
2009-11-06 13:45:00,89.165,89.22,89.15,89.195,3024999999.0
2009-11-06 14:00:00,89.195,89.195,89.09,89.165,5455499998.0
2009-11-06 14:15:00,89.16,89.205,89.15,89.165,2555599998.0
2009-11-06 14:30:00,89.165,89.225,89.165,89.205,3380399999.0
2009-11-06 14:45:00,89.205,89.22,89.165,89.215,4309300002.0
2009-11-06 15:00:00,89.215,89.25,89.145,89.165,4069600000.0
2009-11-06 15:15:00,89.17,89.22,88.9,88.92,5269200002.0
2009-11-06 15:30:00,88.92,88.95,88.375,88.66,5598000000.0
2009-11-06 15:45:00,88.655,88.73,88.31,88.495,7733200000.0
2009-11-06 16:00:00,88.49,88.835,88.425,88.69,8126399996.0
2009-11-06 16:15:00,88.69,88.705,88.365,88.42,9381600000.0
2009-11-06 16:30:00,88.425,88.735,88.33,88.73,8746199999.0
2009-11-06 16:45:00,88.725,88.86,88.59,88.725,7659399999.0
2009-11-06 17:00:00,88.725,88.875,88.69,88.735,8428599998.0
2009-11-06 17:15:00,88.73,88.73,88.365,88.37,7024999995.0
2009-11-06 17:30:00,88.37,88.37,88.2,88.215,6450200000.0
2009-11-06 17:45:00,88.215,88.475,88.195,88.46,7381800003.0
2009-11-06 18:00:00,88.46,88.47,88.355,88.37,5785300000.0
2009-11-06 18:15:00,88.38,88.39,88.155,88.285,5844399998.0
2009-11-06 18:30:00,88.285,88.45,88.19,88.315,6213199998.0
2009-11-06 18:45:00,88.315,88.33,88.205,88.24,3767899998.0
2009-11-06 19:00:00,88.24,88.42,88.225,88.35,4356300001.0
2009-11-06 19:15:00,88.35,88.36,88.275,88.31,4098400000.0
2009-11-06 19:30:00,88.31,88.34,88.23,88.245,4665799998.0
2009-11-06 19:45:00,88.245,88.32,88.23,88.26,3222500000.0
2009-11-06 20:00:00,88.26,88.29,88.205,88.245,3598600001.0
2009-11-06 20:15:00,88.245,88.285,88.22,88.25,2871200001.0
2009-11-06 20:30:00,88.245,88.3,88.215,88.245,2964500000.0
2009-11-06 20:45:00,88.245,88.29,88.23,88.285,4153600003.0
2009-11-06 21:00:00,88.28,88.285,88.2,88.225,3116100001.0
2009-11-06 21:15:00,88.225,88.27,88.21,88.265,2390799999.0
2009-11-06 21:30:00,88.26,88.34,88.24,88.32,2395100000.0
2009-11-06 21:45:00,88.32,88.375,88.305,88.37,4478999998.0
2009-11-06 22:00:00,88.37,88.39,88.295,88.335,2476800000.0
2009-11-06 22:15:00,88.34,88.355,88.31,88.33,1347300000.0
2009-11-06 22:30:00,88.33,88.39,88.29,88.385,841800000.0
2009-11-06 22:45:00,88.385,88.415,88.365,88.405,1125100000.0
2009-11-06 23:00:00,88.41,88.41,88.309,88.356,2853339999.0
2009-11-06 23:15:00,88.372,88.404,88.345,88.388,3853500000.0
2009-11-06 23:30:00,88.377,88.411,88.332,88.386,3521400002.0
2009-11-06 23:45:00,88.371,88.401,88.251,88.306,3704479999.0
2009-11-09 00:00:00,88.665,88.685,88.425,88.495,770000000.0
2009-11-09 00:15:00,88.49,88.52,88.46,88.485,526100000.0
2009-11-09 00:30:00,88.485,88.525,88.465,88.525,740000000.0
2009-11-09 00:45:00,88.525,88.525,88.445,88.465,1012400000.0
2009-11-09 01:00:00,88.465,88.475,88.305,88.33,3291000000.0
2009-11-09 01:15:00,88.33,88.4,88.285,88.39,5237299998.0
2009-11-09 01:30:00,88.39,88.47,88.39,88.47,3757100002.0
2009-11-09 01:45:00,88.465,88.5,88.375,88.42,2665299998.0
2009-11-09 02:00:00,88.42,88.42,88.255,88.3,6282300000.0
2009-11-09 02:15:00,88.3,88.41,88.27,88.38,4291400000.0
2009-11-09 02:30:00,88.38,88.57,88.38,88.555,5667900000.0
2009-11-09 02:45:00,88.55,88.615,88.46,88.61,5045500000.0
2009-11-09 03:00:00,88.605,88.73,88.585,88.72,6478900001.0
2009-11-09 03:15:00,88.72,88.745,88.695,88.715,6519099999.0
2009-11-09 03:30:00,88.72,88.8,88.7,88.75,6516899999.0
2009-11-09 03:45:00,88.755,88.775,88.66,88.66,5312200000.0
2009-11-09 04:00:00,88.66,88.755,88.645,88.72,6218900000.0
2009-11-09 04:15:00,88.72,88.88,88.72,88.875,6519800000.0
2009-11-09 04:30:00,88.875,88.875,88.82,88.87,2885540000.0
2009-11-09 04:45:00,88.87,88.965,88.87,88.96,5930700001.0
2009-11-09 05:00:00,88.96,88.99,88.9,88.925,5853399998.0
2009-11-09 05:15:00,88.925,88.94,88.84,88.895,4608900000.0
2009-11-09 05:30:00,88.9,88.965,88.845,88.945,5869199999.0
2009-11-09 05:45:00,88.95,89.02,88.93,88.98,5790000000.0
2009-11-09 06:00:00,88.97,88.98,88.88,88.95,5432700000.0
2009-11-09 06:15:00,88.955,89.005,88.9,88.925,5683399999.0
2009-11-09 06:30:00,88.925,88.97,88.925,88.94,3602500000.0
2009-11-09 06:45:00,88.94,89.05,88.905,89.015,3540600000.0
2009-11-09 07:00:00,89.015,89.075,89.01,89.04,2510800000.0
2009-11-09 07:15:00,89.04,89.045,88.935,88.94,2887000000.0
2009-11-09 07:30:00,88.94,89.01,88.93,88.995,2719700000.0
2009-11-09 07:45:00,88.995,89.075,88.935,89.065,3576300000.0
2009-11-09 08:00:00,89.065,89.07,88.955,89.0,5656499998.0
2009-11-09 08:15:00,89.0,89.025,88.94,88.945,3940200000.0
2009-11-09 08:30:00,88.945,89.0,88.925,88.93,4698600000.0
2009-11-09 08:45:00,88.935,88.975,88.905,88.96,4814599999.0
2009-11-09 09:00:00,88.96,89.17,88.96,89.12,6029900002.0
2009-11-09 09:15:00,89.12,89.17,89.085,89.15,6713800000.0
2009-11-09 09:30:00,89.145,89.265,89.125,89.235,6186300005.0
2009-11-09 09:45:00,89.24,89.35,89.24,89.305,5848000001.0
2009-11-09 10:00:00,89.305,89.415,89.295,89.335,7245600001.0
2009-11-09 10:15:00,89.335,89.345,89.235,89.27,5825400000.0
2009-11-09 10:30:00,89.27,89.345,89.265,89.315,3870400000.0
2009-11-09 10:45:00,89.31,89.32,89.23,89.26,5020100001.0
2009-11-09 11:00:00,89.255,89.29,89.16,89.17,6904900003.0
2009-11-09 11:15:00,89.165,89.235,89.155,89.215,6994900005.0
2009-11-09 11:30:00,89.215,89.3,89.195,89.285,7038800003.0
2009-11-09 11:45:00,89.285,89.345,89.275,89.31,7457799998.0
2009-11-09 12:00:00,89.31,89.385,89.29,89.315,7677800001.0
2009-11-09 12:15:00,89.31,89.315,89.225,89.265,6106099997.0
2009-11-09 12:30:00,89.26,89.285,89.2,89.225,8087799995.0
2009-11-09 12:45:00,89.225,89.305,89.215,89.27,6325299996.0
2009-11-09 13:00:00,89.275,89.345,89.22,89.24,6835700002.0
2009-11-09 13:15:00,89.24,89.24,89.17,89.175,5459499997.0
2009-11-09 13:30:00,89.18,89.25,89.17,89.2,5252199998.0
2009-11-09 13:45:00,89.2,89.24,89.135,89.17,4638499999.0
2009-11-09 14:00:00,89.17,89.265,89.15,89.24,3828800001.0
2009-11-09 14:15:00,89.24,89.315,89.23,89.29,3937700000.0
2009-11-09 14:30:00,89.29,89.325,89.265,89.31,5682200000.0
2009-11-09 14:45:00,89.31,89.335,89.255,89.275,4767700008.0
2009-11-09 15:00:00,89.27,89.325,89.245,89.25,6752000004.0
2009-11-09 15:15:00,89.25,89.27,89.195,89.2,4704999998.0
2009-11-09 15:30:00,89.2,89.23,89.11,89.195,5882200002.0
2009-11-09 15:45:00,89.195,89.27,89.185,89.24,5753699999.0
2009-11-09 16:00:00,89.24,89.365,89.23,89.27,4571099999.0
2009-11-09 16:15:00,89.265,89.295,89.16,89.185,7892300001.0
2009-11-09 16:30:00,89.185,89.25,89.135,89.155,7011200000.0
2009-11-09 16:45:00,89.155,89.21,89.125,89.16,6330099999.0
2009-11-09 17:00:00,89.16,89.235,89.16,89.185,7172100000.0
2009-11-09 17:15:00,89.185,89.225,89.12,89.18,7924300000.0
2009-11-09 17:30:00,89.18,89.22,89.14,89.19,5611300001.0
2009-11-09 17:45:00,89.19,89.265,89.19,89.205,5236000005.0
2009-11-09 18:00:00,89.205,89.28,89.145,89.245,5445900000.0
2009-11-09 18:15:00,89.245,89.315,89.22,89.245,5959200004.0
2009-11-09 18:30:00,89.245,89.26,89.155,89.175,4866999998.0
2009-11-09 18:45:00,89.18,89.27,89.17,89.225,3810999997.0
2009-11-09 19:00:00,89.225,89.23,89.175,89.215,4140800001.0
2009-11-09 19:15:00,89.215,89.245,89.175,89.2,2174700000.0
2009-11-09 19:30:00,89.2,89.26,89.19,89.255,2453600000.0
2009-11-09 19:45:00,89.255,89.34,89.24,89.325,4345600000.0
2009-11-09 20:00:00,89.325,89.33,89.19,89.24,4663600000.0
2009-11-09 20:15:00,89.24,89.265,89.195,89.195,4203900000.0
2009-11-09 20:30:00,89.195,89.26,89.195,89.23,3493800000.0
2009-11-09 20:45:00,89.225,89.25,89.19,89.235,3486300001.0
2009-11-09 21:00:00,89.235,89.285,89.195,89.25,2993500000.0
2009-11-09 21:15:00,89.25,89.32,89.235,89.285,3620000001.0
2009-11-09 21:30:00,89.285,89.315,89.255,89.29,4799500004.0
2009-11-09 21:45:00,89.29,89.32,89.225,89.255,3474900001.0
2009-11-09 22:00:00,89.26,89.33,89.255,89.315,3088000000.0
2009-11-09 22:15:00,89.315,89.335,89.25,89.27,2345600001.0
2009-11-09 22:30:00,89.265,89.275,89.22,89.24,1951800000.0
2009-11-09 22:45:00,89.25,89.27,89.23,89.23,1627400000.0
2009-11-09 23:00:00,89.23,89.29,89.23,89.275,1286100000.0
2009-11-09 23:15:00,89.275,89.31,89.26,89.31,929000000.0
2009-11-09 23:30:00,89.31,89.31,89.265,89.295,1111200000.0
2009-11-09 23:45:00,89.295,89.295,89.215,89.215,1417000000.0
2009-11-10 00:00:00,89.21,89.275,89.145,89.22,597300000.0
2009-11-10 00:15:00,89.225,89.255,89.21,89.235,548200000.0
2009-11-10 00:30:00,89.235,89.24,89.185,89.195,748000000.0
2009-11-10 00:45:00,89.195,89.25,89.195,89.235,880500000.0
2009-11-10 01:00:00,89.25,89.29,89.24,89.25,1684200000.0
2009-11-10 01:15:00,89.245,89.29,89.205,89.29,2113300000.0
2009-11-10 01:30:00,89.285,89.29,89.22,89.22,2561000000.0
2009-11-10 01:45:00,89.22,89.225,89.13,89.185,3403799997.0
2009-11-10 02:00:00,89.18,89.29,89.17,89.215,5559800000.0
2009-11-10 02:15:00,89.215,89.285,89.215,89.27,5967700000.0
2009-11-10 02:30:00,89.27,89.28,89.19,89.225,6173499999.0
2009-11-10 02:45:00,89.225,89.28,89.21,89.215,5489599998.0
2009-11-10 03:00:00,89.22,89.225,89.16,89.195,5307399999.0
2009-11-10 03:15:00,89.195,89.265,89.15,89.16,6415500002.0
2009-11-10 03:30:00,89.16,89.175,89.105,89.165,7205400001.0
2009-11-10 03:45:00,89.16,89.195,89.13,89.195,5938399997.0
2009-11-10 04:00:00,89.195,89.2,89.135,89.14,4315299998.0
2009-11-10 04:15:00,89.145,89.195,89.135,89.165,4295299998.0
2009-11-10 04:30:00,89.165,89.19,89.135,89.14,5079400000.0
2009-11-10 04:45:00,89.145,89.195,89.13,89.15,4711299999.0
2009-11-10 05:00:00,89.155,89.19,89.115,89.125,4168800000.0
2009-11-10 05:15:00,89.125,89.17,89.11,89.13,4539000000.0
2009-11-10 05:30:00,89.13,89.175,89.11,89.11,4913000000.0
2009-11-10 05:45:00,89.105,89.14,89.085,89.085,4999900002.0
2009-11-10 06:00:00,89.085,89.135,89.08,89.12,4918700000.0
2009-11-10 06:15:00,89.125,89.14,89.09,89.12,4541100001.0
2009-11-10 06:30:00,89.12,89.14,89.115,89.13,3253500000.0
2009-11-10 06:45:00,89.125,89.16,89.12,89.14,2457200000.0
2009-11-10 07:00:00,89.14,89.15,89.005,89.06,5623400000.0
2009-11-10 07:15:00,89.06,89.13,88.955,89.005,8502800001.0
2009-11-10 07:30:00,89.005,89.08,88.85,88.855,8970500000.0
2009-11-10 07:45:00,88.855,88.95,88.85,88.925,7229600003.0
2009-11-10 08:00:00,88.925,89.0,88.895,88.985,5841499999.0
2009-11-10 08:15:00,88.99,89.085,88.96,89.035,5306400000.0
2009-11-10 08:30:00,89.035,89.055,88.98,89.035,3518999998.0
2009-11-10 08:45:00,89.045,89.155,89.02,89.15,3767000001.0
2009-11-10 09:00:00,89.155,89.19,89.04,89.08,5191999998.0
2009-11-10 09:15:00,89.08,89.12,89.03,89.075,4228400000.0
2009-11-10 09:30:00,89.07,89.12,89.025,89.055,3978200000.0
2009-11-10 09:45:00,89.05,89.09,88.97,88.99,5926000002.0
2009-11-10 10:00:00,88.995,89.04,88.83,88.895,6654400000.0
2009-11-10 10:15:00,88.895,88.985,88.885,88.96,5983900000.0
2009-11-10 10:30:00,88.96,88.99,88.885,88.97,5860700001.0
2009-11-10 10:45:00,88.97,89.075,88.97,89.025,5629899999.0
2009-11-10 11:00:00,89.025,89.06,88.975,89.06,4931900000.0
2009-11-10 11:15:00,89.06,89.155,89.05,89.135,5057400001.0
2009-11-10 11:30:00,89.135,89.18,89.125,89.18,4832800000.0
2009-11-10 11:45:00,89.18,89.19,89.135,89.19,5375999999.0
2009-11-10 12:00:00,89.19,89.35,88.98,89.315,7259999999.0
2009-11-10 12:15:00,89.315,89.4,89.27,89.305,5271700000.0
2009-11-10 12:30:00,89.31,89.555,89.305,89.545,7302500001.0
2009-11-10 12:45:00,89.545,89.575,89.46,89.55,6179999999.0
2009-11-10 13:00:00,89.56,89.56,89.475,89.51,4638600002.0
2009-11-10 13:15:00,89.51,89.525,89.4,89.405,4973299997.0
2009-11-10 13:30:00,89.405,89.52,89.395,89.46,4559700000.0
2009-11-10 13:45:00,89.46,89.485,89.29,89.3,3780199999.0
2009-11-10 14:00:00,89.305,89.395,89.3,89.33,4728300001.0
2009-11-10 14:15:00,89.33,89.35,89.26,89.305,4223200001.0
2009-11-10 14:30:00,89.305,89.305,89.22,89.23,3844400000.0
2009-11-10 14:45:00,89.23,89.26,88.97,88.975,4453100001.0
2009-11-10 15:00:00,88.975,89.035,88.945,88.975,4344800000.0
2009-11-10 15:15:00,88.985,89.1,88.965,89.08,5983500001.0
2009-11-10 15:30:00,89.075,89.125,89.01,89.015,6710799997.0
2009-11-10 15:45:00,89.015,89.04,88.885,88.915,7544499999.0
2009-11-10 16:00:00,88.915,88.97,88.76,88.855,7200699999.0
2009-11-10 16:15:00,88.855,88.92,88.845,88.905,5128399999.0
2009-11-10 16:30:00,88.905,89.115,88.875,89.07,5718099999.0
2009-11-10 16:45:00,89.07,89.135,89.045,89.09,6901800001.0
2009-11-10 17:00:00,89.09,89.165,89.055,89.145,6612100004.0
2009-11-10 17:15:00,89.145,89.165,89.09,89.135,6170799998.0
2009-11-10 17:30:00,89.125,89.14,89.015,89.03,5952799998.0
2009-11-10 17:45:00,89.035,89.065,88.925,88.985,5749100002.0
2009-11-10 18:00:00,88.98,89.0,88.82,88.885,6536400002.0
2009-11-10 18:15:00,88.885,89.0,88.875,88.97,5254400001.0
2009-11-10 18:30:00,88.97,89.0,88.88,88.975,5646199999.0
2009-11-10 18:45:00,88.975,89.065,88.97,88.985,4637400001.0
2009-11-10 19:00:00,88.985,88.995,88.91,88.95,3908700001.0
2009-11-10 19:15:00,88.95,89.015,88.875,88.915,4561800004.0
2009-11-10 19:30:00,88.915,88.985,88.88,88.935,4073400000.0
2009-11-10 19:45:00,88.935,88.985,88.9,88.945,3283900000.0
2009-11-10 20:00:00,88.945,89.005,88.905,88.97,4506900000.0
2009-11-10 20:15:00,88.96,89.02,88.955,89.0,4010899999.0
2009-11-10 20:30:00,89.0,89.04,88.925,88.96,3572699998.0
2009-11-10 20:45:00,88.955,88.96,88.865,88.94,2423900000.0
2009-11-10 21:00:00,88.94,89.04,88.94,88.97,2459800000.0
2009-11-10 21:15:00,88.97,89.005,88.945,88.995,2235600003.0
2009-11-10 21:30:00,89.0,89.025,88.955,88.97,2959400000.0
2009-11-10 21:45:00,88.97,89.045,88.96,89.03,2568000000.0
2009-11-10 22:00:00,89.03,89.05,88.99,89.04,2838400000.0
2009-11-10 22:15:00,89.04,89.115,89.03,89.095,3432200000.0
2009-11-10 22:30:00,89.095,89.12,89.075,89.09,2835300000.0
2009-11-10 22:45:00,89.09,89.115,89.085,89.105,1907300000.0
2009-11-10 23:00:00,89.105,89.12,89.08,89.1,1220600000.0
2009-11-10 23:15:00,89.105,89.16,89.08,89.105,1607000000.0
2009-11-10 23:30:00,89.1,89.15,89.095,89.135,1087500000.0
2009-11-10 23:45:00,89.135,89.155,89.105,89.12,2021600000.0
2009-11-11 00:00:00,89.12,89.175,89.075,89.105,538900000.0
2009-11-11 00:15:00,89.12,89.125,89.07,89.1,385300000.0
2009-11-11 00:30:00,89.11,89.14,89.063,89.11,533400000.0
2009-11-11 00:45:00,89.115,89.12,89.07,89.085,1608300001.0
2009-11-11 01:00:00,89.08,89.11,89.015,89.035,1759500000.0
2009-11-11 01:15:00,89.035,89.06,89.01,89.055,2590100000.0
2009-11-11 01:30:00,89.05,89.06,89.02,89.045,3075399995.0
2009-11-11 01:45:00,89.045,89.07,89.015,89.045,2376599999.0
2009-11-11 02:00:00,89.05,89.05,88.88,88.935,7500599999.0
2009-11-11 02:15:00,88.935,89.02,88.915,88.99,7510200002.0
2009-11-11 02:30:00,88.99,89.005,88.92,88.965,5231600000.0
2009-11-11 02:45:00,88.97,88.985,88.89,88.895,5950099999.0
2009-11-11 03:00:00,88.895,88.98,88.895,88.945,6235900003.0
2009-11-11 03:15:00,88.94,88.96,88.905,88.95,4401599998.0
2009-11-11 03:30:00,88.95,88.985,88.915,88.945,5010799995.0
2009-11-11 03:45:00,88.945,88.95,88.91,88.91,4566299998.0
2009-11-11 04:00:00,88.91,89.12,88.91,88.96,6954099998.0
2009-11-11 04:15:00,88.96,88.965,88.825,88.86,5646999994.0
2009-11-11 04:30:00,88.855,88.965,88.84,88.93,5007299999.0
2009-11-11 04:45:00,88.93,88.99,88.92,88.96,3908999998.0
2009-11-11 05:00:00,88.965,88.99,88.925,88.95,4149099994.0
2009-11-11 05:15:00,88.95,88.955,88.915,88.94,3321799998.0
2009-11-11 05:30:00,88.935,88.955,88.88,88.885,3811299996.0
2009-11-11 05:45:00,88.885,88.91,88.825,88.835,3326200000.0
2009-11-11 06:00:00,88.835,88.855,88.65,88.67,6514199997.0
2009-11-11 06:15:00,88.67,88.705,88.595,88.64,5409599996.0
2009-11-11 06:30:00,88.64,88.725,88.59,88.71,5439399997.0
2009-11-11 06:45:00,88.71,88.71,88.675,88.705,3511899996.0
2009-11-11 07:00:00,88.705,88.705,88.61,88.655,5141099998.0
2009-11-11 07:15:00,88.655,88.705,88.645,88.685,4424199996.0
2009-11-11 07:30:00,88.685,88.75,88.685,88.73,4623399999.0
2009-11-11 07:45:00,88.73,88.92,88.73,88.91,6130900001.0
2009-11-11 08:00:00,88.905,89.035,88.865,88.93,8129099995.0
2009-11-11 08:15:00,88.93,88.99,88.905,88.955,5801200002.0
2009-11-11 08:30:00,88.955,89.03,88.925,88.975,5305199999.0
2009-11-11 08:45:00,88.975,89.08,88.95,89.035,6515199998.0
2009-11-11 09:00:00,89.035,89.14,88.985,89.105,5528300000.0
2009-11-11 09:15:00,89.105,89.18,89.09,89.14,6045399997.0
2009-11-11 09:30:00,89.14,89.28,89.105,89.22,4869699999.0
2009-11-11 09:45:00,89.22,89.425,89.22,89.425,6308500001.0
2009-11-11 10:00:00,89.425,89.535,89.365,89.385,6314300002.0
2009-11-11 10:15:00,89.385,89.48,89.35,89.4,5562300000.0
2009-11-11 10:30:00,89.4,89.425,89.355,89.4,4212300004.0
2009-11-11 10:45:00,89.4,89.465,89.39,89.42,3647400001.0
2009-11-11 11:00:00,89.42,89.46,89.395,89.42,3679100000.0
2009-11-11 11:15:00,89.42,89.455,89.385,89.43,2436999999.0
2009-11-11 11:30:00,89.43,89.565,89.425,89.555,4437399999.0
2009-11-11 11:45:00,89.555,89.585,89.445,89.47,4389400000.0
2009-11-11 12:00:00,89.47,89.515,89.47,89.5,3553500000.0
2009-11-11 12:15:00,89.505,89.515,89.43,89.5,3411900000.0
2009-11-11 12:30:00,89.5,89.53,89.32,89.47,5886500004.0
2009-11-11 12:45:00,89.47,89.54,89.45,89.525,4282699999.0
2009-11-11 13:00:00,89.525,89.615,89.505,89.605,4129199998.0
2009-11-11 13:15:00,89.605,89.615,89.535,89.55,3451700000.0
2009-11-11 13:30:00,89.545,89.56,89.52,89.535,2910100001.0
2009-11-11 13:45:00,89.535,89.57,89.515,89.535,2814599999.0
2009-11-11 14:00:00,89.545,89.575,89.53,89.57,2873700000.0
2009-11-11 14:15:00,89.57,89.58,89.525,89.55,2223100000.0
2009-11-11 14:30:00,89.55,89.56,89.51,89.525,3354900000.0
2009-11-11 14:45:00,89.52,89.525,89.47,89.485,2787300000.0
2009-11-11 15:00:00,89.485,89.49,89.4,89.46,3313599998.0
2009-11-11 15:15:00,89.46,89.495,89.375,89.41,3515700000.0
2009-11-11 15:30:00,89.41,89.42,89.31,89.365,3525800000.0
2009-11-11 15:45:00,89.365,89.395,89.315,89.32,3260700001.0
2009-11-11 16:00:00,89.315,89.375,89.265,89.35,3233500001.0
2009-11-11 16:15:00,89.345,89.385,89.325,89.36,3367000000.0
2009-11-11 16:30:00,89.365,89.395,89.295,89.38,4413999998.0
2009-11-11 16:45:00,89.38,89.43,89.315,89.405,3313200000.0
2009-11-11 17:00:00,89.4,89.445,89.37,89.43,4828700000.0
2009-11-11 17:15:00,89.43,89.45,89.36,89.405,3892499998.0
2009-11-11 17:30:00,89.405,89.41,89.26,89.28,4729099998.0
2009-11-11 17:45:00,89.28,89.29,89.12,89.13,5301700001.0
2009-11-11 18:00:00,89.13,89.17,88.985,89.09,5566600000.0
2009-11-11 18:15:00,89.085,89.18,89.01,89.12,4467699997.0
2009-11-11 18:30:00,89.125,89.2,89.085,89.115,3449999999.0
2009-11-11 18:45:00,89.115,89.14,89.045,89.085,2926000001.0
2009-11-11 19:00:00,89.08,89.1,89.01,89.05,4036700001.0
2009-11-11 19:15:00,89.05,89.085,89.025,89.075,1815000000.0
2009-11-11 19:30:00,89.075,89.135,89.055,89.095,3301000001.0
2009-11-11 19:45:00,89.095,89.115,89.025,89.05,3056300000.0
2009-11-11 20:00:00,89.05,89.1,89.01,89.09,2240599999.0
2009-11-11 20:15:00,89.09,89.095,89.02,89.06,1236100000.0
2009-11-11 20:30:00,89.06,89.095,89.025,89.03,2321700000.0
2009-11-11 20:45:00,89.03,89.045,88.955,88.985,3276100000.0
2009-11-11 21:00:00,88.985,89.055,88.98,89.045,2897699999.0
2009-11-11 21:15:00,89.045,89.065,89.01,89.045,2623900000.0
2009-11-11 21:30:00,89.045,89.08,89.04,89.05,1951500000.0
2009-11-11 21:45:00,89.05,89.085,89.015,89.05,1306100000.0
2009-11-11 22:00:00,89.05,89.055,89.005,89.02,1297900000.0
2009-11-11 22:15:00,89.025,89.06,89.005,89.055,1376100000.0
2009-11-11 22:30:00,89.055,89.075,89.02,89.02,1721000000.0
2009-11-11 22:45:00,89.02,89.08,89.02,89.07,1930600000.0
2009-11-11 23:00:00,89.065,89.13,89.06,89.08,1069100000.0
2009-11-11 23:15:00,89.08,89.125,89.08,89.105,700500000.0
2009-11-11 23:30:00,89.105,89.125,89.075,89.125,1069200000.0
2009-11-11 23:45:00,89.125,89.145,89.09,89.145,978600000.0
2009-11-12 00:00:00,89.155,89.155,89.065,89.082,700600000.0
2009-11-12 00:15:00,89.11,89.13,89.09,89.11,127400000.0
2009-11-12 00:30:00,89.115,89.12,89.105,89.12,271400000.0
2009-11-12 00:45:00,89.12,89.18,89.12,89.155,563400000.0
2009-11-12 01:00:00,89.15,89.275,89.15,89.26,1056100000.0
2009-11-12 01:15:00,89.25,89.255,89.155,89.185,2335000000.0
2009-11-12 01:30:00,89.185,89.195,89.125,89.14,2065300000.0
2009-11-12 01:45:00,89.14,89.21,89.13,89.19,1483800000.0
2009-11-12 02:00:00,89.185,89.195,89.125,89.185,2301100000.0
2009-11-12 02:15:00,89.19,89.25,89.16,89.245,3074300000.0
2009-11-12 02:30:00,89.245,89.335,89.245,89.28,4119900000.0
2009-11-12 02:45:00,89.28,89.385,89.26,89.275,6416499999.0
2009-11-12 03:00:00,89.275,89.335,89.26,89.28,5627199997.0
2009-11-12 03:15:00,89.28,89.28,89.205,89.205,5158699994.0
2009-11-12 03:30:00,89.2,89.225,89.075,89.1,5802099998.0
2009-11-12 03:45:00,89.1,89.17,89.1,89.15,4941700001.0
2009-11-12 04:00:00,89.15,89.195,89.145,89.185,3361300000.0
2009-11-12 04:15:00,89.18,89.18,89.105,89.105,4351600000.0
2009-11-12 04:30:00,89.105,89.155,89.1,89.155,3567399998.0
2009-11-12 04:45:00,89.155,89.25,89.14,89.235,3665599998.0
2009-11-12 05:00:00,89.24,89.25,89.195,89.215,2620099999.0
2009-11-12 05:15:00,89.215,89.245,89.21,89.225,3750100001.0
2009-11-12 05:30:00,89.225,89.255,89.185,89.19,2013399999.0
2009-11-12 05:45:00,89.185,89.19,89.1,89.115,3538799991.0
2009-11-12 06:00:00,89.115,89.15,89.095,89.11,5885099989.0
2009-11-12 06:15:00,89.11,89.155,89.105,89.105,4049599999.0
2009-11-12 06:30:00,89.105,89.17,89.1,89.125,4709499988.0
2009-11-12 06:45:00,89.125,89.17,89.11,89.135,2641499999.0
2009-11-12 07:00:00,89.13,89.14,89.085,89.11,5039899993.0
2009-11-12 07:15:00,89.11,89.165,89.09,89.15,5376599995.0
2009-11-12 07:30:00,89.15,89.165,89.13,89.165,2833900001.0
2009-11-12 07:45:00,89.16,89.2,89.16,89.185,2337499999.0
2009-11-12 08:00:00,89.195,89.235,89.145,89.155,4149300002.0
2009-11-12 08:15:00,89.155,89.195,89.15,89.16,2808699999.0
2009-11-12 08:30:00,89.16,89.185,89.15,89.185,2986699999.0
2009-11-12 08:45:00,89.185,89.305,89.185,89.295,5344999999.0
2009-11-12 09:00:00,89.295,89.325,89.12,89.135,4299000001.0
2009-11-12 09:15:00,89.135,89.2,89.075,89.095,4102400001.0
2009-11-12 09:30:00,89.095,89.13,89.05,89.08,3258900001.0
2009-11-12 09:45:00,89.08,89.08,88.84,88.96,5583699998.0
2009-11-12 10:00:00,88.955,89.01,88.86,88.935,5763799999.0
2009-11-12 10:15:00,88.935,88.995,88.91,88.98,4475899998.0
2009-11-12 10:30:00,88.98,88.99,88.885,88.91,5646300000.0
2009-11-12 10:45:00,88.905,88.965,88.895,88.93,3973700000.0
2009-11-12 11:00:00,88.94,88.96,88.75,88.77,5905499999.0
2009-11-12 11:15:00,88.775,88.78,88.63,88.705,5583800000.0
2009-11-12 11:30:00,88.705,88.74,88.66,88.73,3679500000.0
2009-11-12 11:45:00,88.73,88.78,88.68,88.71,3424900000.0
2009-11-12 12:00:00,88.705,88.845,88.695,88.835,4164700000.0
2009-11-12 12:15:00,88.83,88.935,88.805,88.805,6731700000.0
2009-11-12 12:30:00,88.805,88.885,88.765,88.81,5154499999.0
2009-11-12 12:45:00,88.81,88.84,88.77,88.815,4220100000.0
2009-11-12 13:00:00,88.81,88.865,88.81,88.83,4148599999.0
2009-11-12 13:15:00,88.83,88.835,88.78,88.8,3085299999.0
2009-11-12 13:30:00,88.8,88.8,88.72,88.775,3895000001.0
2009-11-12 13:45:00,88.775,88.83,88.77,88.78,3009400001.0
2009-11-12 14:00:00,88.78,88.86,88.77,88.8,2817200000.0
2009-11-12 14:15:00,88.8,88.81,88.685,88.77,4903800001.0
2009-11-12 14:30:00,88.775,88.84,88.68,88.805,7430699997.0
2009-11-12 14:45:00,88.805,88.885,88.77,88.87,4257699999.0
2009-11-12 15:00:00,88.87,88.96,88.86,88.905,4216099999.0
2009-11-12 15:15:00,88.905,89.075,88.875,89.04,4865100002.0
2009-11-12 15:30:00,89.045,89.24,89.045,89.175,7477799999.0
2009-11-12 15:45:00,89.18,89.185,89.065,89.11,4505200000.0
2009-11-12 16:00:00,89.105,89.37,89.105,89.29,6344799996.0
2009-11-12 16:15:00,89.29,89.355,89.26,89.295,6456599998.0
2009-11-12 16:30:00,89.295,89.355,89.125,89.19,6831600006.0
2009-11-12 16:45:00,89.19,89.305,89.14,89.25,6771299999.0
2009-11-12 17:00:00,89.25,89.3,89.01,89.025,5618400003.0
2009-11-12 17:15:00,89.025,89.125,88.925,89.095,4999699999.0
2009-11-12 17:30:00,89.095,89.185,89.02,89.185,5285300002.0
2009-11-12 17:45:00,89.185,89.205,89.1,89.165,7260299998.0
2009-11-12 18:00:00,89.165,89.175,88.955,88.96,6334000000.0
2009-11-12 18:15:00,88.96,89.055,88.9,88.925,3929500000.0
2009-11-12 18:30:00,88.925,88.925,88.835,88.92,4933200002.0
2009-11-12 18:45:00,88.915,89.0,88.88,88.955,4681199998.0
2009-11-12 19:00:00,88.955,89.025,88.915,88.985,3343900000.0
2009-11-12 19:15:00,88.985,89.06,88.975,89.03,2451100000.0
2009-11-12 19:30:00,89.03,89.03,88.95,88.98,2830700000.0
2009-11-12 19:45:00,88.98,89.06,88.97,89.02,2595950000.0
2009-11-12 20:00:00,89.02,89.145,88.94,89.0,7126500000.0
2009-11-12 20:15:00,89.0,89.03,88.955,89.02,4748449999.0
2009-11-12 20:30:00,89.02,89.035,88.96,88.97,3487300001.0
2009-11-12 20:45:00,88.975,89.075,88.955,88.995,3184000001.0
2009-11-12 21:00:00,88.995,89.075,88.965,89.05,2670699999.0
2009-11-12 21:15:00,89.05,89.05,88.955,88.975,2381350000.0
2009-11-12 21:30:00,88.985,89.015,88.92,88.93,2668600000.0
2009-11-12 21:45:00,88.93,88.945,88.86,88.895,3307400000.0
2009-11-12 22:00:00,88.895,88.895,88.825,88.84,3497500003.0
2009-11-12 22:15:00,88.84,88.92,88.825,88.825,2933700000.0
2009-11-12 22:30:00,88.825,88.835,88.67,88.74,4707250000.0
2009-11-12 22:45:00,88.74,88.84,88.735,88.82,3185500000.0
2009-11-12 23:00:00,88.82,88.83,88.75,88.785,1431100000.0
2009-11-12 23:15:00,88.78,88.815,88.77,88.805,988200000.0
2009-11-12 23:30:00,88.805,88.825,88.78,88.78,946300000.0
2009-11-12 23:45:00,88.775,88.825,88.755,88.8,861900000.0
2009-11-13 00:00:00,88.79,88.79,88.73,88.755,452000000.0
2009-11-13 00:15:00,88.75,88.76,88.67,88.67,528700000.0
2009-11-13 00:30:00,88.67,88.79,88.665,88.78,1054550000.0
2009-11-13 00:45:00,88.795,88.83,88.795,88.83,753800000.0
2009-11-13 01:00:00,88.825,88.84,88.793,88.835,1031920000.0
2009-11-13 01:15:00,88.835,88.875,88.825,88.865,1585300000.0
2009-11-13 01:30:00,88.865,88.865,88.74,88.76,2298900000.0
2009-11-13 01:45:00,88.76,88.82,88.745,88.775,1780100000.0
2009-11-13 02:00:00,88.775,88.84,88.755,88.79,4211299999.0
2009-11-13 02:15:00,88.79,88.805,88.715,88.76,3190199998.0
2009-11-13 02:30:00,88.755,88.8,88.71,88.775,2737600000.0
2009-11-13 02:45:00,88.77,88.865,88.77,88.81,3944700001.0
2009-11-13 03:00:00,88.81,88.85,88.775,88.78,4858099998.0
2009-11-13 03:15:00,88.78,88.8,88.735,88.77,4274900002.0
2009-11-13 03:30:00,88.77,88.78,88.7,88.725,3281700001.0
2009-11-13 03:45:00,88.725,88.745,88.705,88.735,3559500001.0
2009-11-13 04:00:00,88.72,88.735,88.695,88.7,2559199998.0
2009-11-13 04:15:00,88.7,88.775,88.695,88.755,2500000000.0
2009-11-13 04:30:00,88.755,88.76,88.69,88.705,2879899998.0
2009-11-13 04:45:00,88.71,88.72,88.68,88.71,3000500003.0
2009-11-13 05:00:00,88.715,88.765,88.71,88.755,3601400000.0
2009-11-13 05:15:00,88.755,88.805,88.715,88.725,3837500000.0
2009-11-13 05:30:00,88.725,88.79,88.715,88.775,3575899999.0
2009-11-13 05:45:00,88.775,88.82,88.74,88.745,3133600001.0
2009-11-13 06:00:00,88.745,88.755,88.715,88.75,2718499999.0
2009-11-13 06:15:00,88.745,88.775,88.71,88.735,3656800001.0
2009-11-13 06:30:00,88.735,88.755,88.71,88.72,3789000000.0
2009-11-13 06:45:00,88.72,88.74,88.665,88.735,3197000001.0
2009-11-13 07:00:00,88.735,88.745,88.695,88.705,3593699998.0
2009-11-13 07:15:00,88.705,88.74,88.705,88.74,3037900002.0
2009-11-13 07:30:00,88.74,88.755,88.715,88.73,3521100001.0
2009-11-13 07:45:00,88.73,88.785,88.71,88.775,3901799999.0
2009-11-13 08:00:00,88.775,88.785,88.745,88.78,2593099998.0
2009-11-13 08:15:00,88.775,88.78,88.73,88.76,3354599997.0
2009-11-13 08:30:00,88.76,88.81,88.73,88.795,4217699999.0
2009-11-13 08:45:00,88.795,88.95,88.79,88.94,6408600002.0
2009-11-13 09:00:00,88.935,88.96,88.88,88.905,5873000001.0
2009-11-13 09:15:00,88.905,88.93,88.85,88.88,3693600002.0
2009-11-13 09:30:00,88.88,88.895,88.815,88.855,2808300000.0
2009-11-13 09:45:00,88.855,88.89,88.835,88.875,2082300001.0
2009-11-13 10:00:00,88.875,88.885,88.74,88.74,3215900000.0
2009-11-13 10:15:00,88.74,88.855,88.735,88.815,3946200000.0
2009-11-13 10:30:00,88.815,88.88,88.805,88.83,2680900001.0
2009-11-13 10:45:00,88.83,88.9,88.8,88.885,2756300001.0
2009-11-13 11:00:00,88.885,88.895,88.675,88.72,4207000000.0
2009-11-13 11:15:00,88.72,88.74,88.415,88.515,5327600000.0
2009-11-13 11:30:00,88.51,88.525,88.41,88.48,4590699999.0
2009-11-13 11:45:00,88.475,88.55,88.41,88.46,3466299999.0
2009-11-13 12:00:00,88.46,88.475,88.35,88.36,4904399997.0
2009-11-13 12:15:00,88.365,88.48,88.325,88.46,3185199999.0
2009-11-13 12:30:00,88.46,88.47,88.42,88.445,2322300000.0
2009-11-13 12:45:00,88.445,88.515,88.445,88.475,2201800001.0
2009-11-13 13:00:00,88.475,88.58,88.475,88.56,3571000000.0
2009-11-13 13:15:00,88.56,88.58,88.52,88.55,3216899998.0
2009-11-13 13:30:00,88.55,88.57,88.435,88.465,3638800001.0
2009-11-13 13:45:00,88.46,88.515,88.455,88.5,2293399999.0
2009-11-13 14:00:00,88.5,88.53,88.46,88.47,2919800000.0
2009-11-13 14:15:00,88.47,88.475,88.37,88.395,2293000000.0
2009-11-13 14:30:00,88.395,88.445,88.38,88.425,2377300000.0
2009-11-13 14:45:00,88.425,88.47,88.39,88.42,4133699999.0
2009-11-13 15:00:00,88.42,88.43,88.355,88.405,4127300000.0
2009-11-13 15:15:00,88.405,88.46,88.375,88.41,3360500000.0
2009-11-13 15:30:00,88.405,88.42,88.19,88.345,6380700001.0
2009-11-13 15:45:00,88.345,88.375,88.215,88.275,3397799999.0
2009-11-13 16:00:00,88.275,88.32,88.155,88.175,6381300001.0
2009-11-13 16:15:00,88.175,88.255,88.135,88.22,3768500000.0
2009-11-13 16:30:00,88.22,88.255,88.095,88.195,6786000000.0
2009-11-13 16:45:00,88.19,88.235,87.99,88.05,7103100003.0
2009-11-13 17:00:00,88.045,88.23,88.005,88.155,6768000000.0
2009-11-13 17:15:00,88.155,88.26,88.155,88.2,6272200002.0
2009-11-13 17:30:00,88.195,88.31,88.16,88.295,6179000001.0
2009-11-13 17:45:00,88.295,88.415,88.28,88.405,6031400002.0
2009-11-13 18:00:00,88.405,88.485,88.285,88.305,5213700000.0
2009-11-13 18:15:00,88.3,88.37,88.255,88.295,5283100000.0
2009-11-13 18:30:00,88.295,88.325,88.245,88.28,4693500001.0
2009-11-13 18:45:00,88.28,88.345,88.27,88.3,4523600000.0
2009-11-13 19:00:00,88.295,88.435,88.295,88.4,5807300003.0
2009-11-13 19:15:00,88.4,88.525,88.395,88.49,5530099999.0
2009-11-13 19:30:00,88.49,88.67,88.48,88.625,5033800001.0
2009-11-13 19:45:00,88.625,88.635,88.52,88.575,5364099999.0
2009-11-13 20:00:00,88.575,88.59,88.51,88.54,2884500002.0
2009-11-13 20:15:00,88.54,88.58,88.495,88.515,1611600000.0
2009-11-13 20:30:00,88.515,88.575,88.505,88.53,1230200000.0
2009-11-13 20:45:00,88.53,88.575,88.49,88.56,1948900000.0
2009-11-13 21:00:00,88.565,88.6,88.545,88.555,2553400000.0
2009-11-13 21:15:00,88.555,88.585,88.52,88.56,4096400001.0
2009-11-13 21:30:00,88.56,88.56,88.455,88.47,3896400000.0
2009-11-13 21:45:00,88.47,88.525,88.43,88.43,3411700001.0
2009-11-13 22:00:00,88.435,88.53,88.4,88.495,2003000000.0
2009-11-13 22:15:00,88.495,88.545,88.465,88.525,1295000000.0
2009-11-13 22:30:00,88.52,88.57,88.49,88.565,856500000.0
2009-11-13 22:45:00,88.565,88.61,88.535,88.605,944700000.0
2009-11-13 23:00:00,88.605,88.615,88.55,88.566,3481899998.0
2009-11-13 23:15:00,88.566,88.664,88.561,88.621,5113399995.0
2009-11-13 23:30:00,88.609,88.617,88.569,88.569,5223299999.0
2009-11-13 23:45:00,88.567,88.59,88.458,88.509,7160799994.0
2009-11-16 00:00:00,88.46,88.51,88.43,88.5,619900000.0
2009-11-16 00:15:00,88.5,88.52,88.44,88.5,579500000.0
2009-11-16 00:30:00,88.495,88.54,88.435,88.51,695400000.0
2009-11-16 00:45:00,88.495,88.56,88.455,88.5,361700000.0
2009-11-16 01:00:00,88.5,88.59,88.5,88.585,770000000.0
2009-11-16 01:15:00,88.585,88.695,88.56,88.68,1758600000.0
2009-11-16 01:30:00,88.68,88.755,88.675,88.695,2071800000.0
2009-11-16 01:45:00,88.705,88.825,88.65,88.82,4175400000.0
2009-11-16 02:00:00,88.815,88.85,88.65,88.68,4995700000.0
2009-11-16 02:15:00,88.68,88.745,88.665,88.68,2472500000.0
2009-11-16 02:30:00,88.67,88.68,88.535,88.62,3916100000.0
2009-11-16 02:45:00,88.62,88.645,88.52,88.595,5429600000.0
2009-11-16 03:00:00,88.595,88.66,88.55,88.63,4113800000.0
2009-11-16 03:15:00,88.63,88.68,88.595,88.68,2958900000.0
2009-11-16 03:30:00,88.68,88.795,88.675,88.715,3573200000.0
2009-11-16 03:45:00,88.715,88.725,88.63,88.67,3959400000.0
2009-11-16 04:00:00,88.67,88.7,88.63,88.695,4233000000.0
2009-11-16 04:15:00,88.695,88.715,88.655,88.67,2931100000.0
2009-11-16 04:30:00,88.67,88.73,88.65,88.665,2836300000.0
2009-11-16 04:45:00,88.66,88.735,88.64,88.73,4239000000.0
2009-11-16 05:00:00,88.735,88.77,88.705,88.765,3117800000.0
2009-11-16 05:15:00,88.765,88.775,88.725,88.765,3098200000.0
2009-11-16 05:30:00,88.765,88.785,88.715,88.775,2544500000.0
2009-11-16 05:45:00,88.78,88.8,88.75,88.79,2011800000.0
2009-11-16 06:00:00,88.79,88.8,88.74,88.74,2975300000.0
2009-11-16 06:15:00,88.74,88.78,88.73,88.76,1444800000.0
2009-11-16 06:30:00,88.76,88.83,88.76,88.78,2529000000.0
2009-11-16 06:45:00,88.775,88.795,88.74,88.755,2533600000.0
2009-11-16 07:00:00,88.755,88.785,88.74,88.77,3598700000.0
2009-11-16 07:15:00,88.77,88.785,88.73,88.74,2490700000.0
2009-11-16 07:30:00,88.74,88.79,88.73,88.78,2522000000.0
2009-11-16 07:45:00,88.78,88.785,88.72,88.755,2940100000.0
2009-11-16 08:00:00,88.755,88.775,88.695,88.725,3777900000.0
2009-11-16 08:15:00,88.73,88.775,88.72,88.765,2542500000.0
2009-11-16 08:30:00,88.765,88.845,88.75,88.845,2401400000.0
2009-11-16 08:45:00,88.845,88.86,88.805,88.825,2734400000.0
2009-11-16 09:00:00,88.825,88.865,88.805,88.83,3605900000.0
2009-11-16 09:15:00,88.83,88.915,88.81,88.895,4509400000.0
2009-11-16 09:30:00,88.895,88.965,88.86,88.95,5091300001.0
2009-11-16 09:45:00,88.955,89.005,88.91,88.91,3328400000.0
2009-11-16 10:00:00,88.905,88.94,88.855,88.88,3910100000.0
2009-11-16 10:15:00,88.88,88.91,88.805,88.83,4054700000.0
2009-11-16 10:30:00,88.825,88.855,88.73,88.79,4155700001.0
2009-11-16 10:45:00,88.79,88.79,88.7,88.715,5764500000.0
2009-11-16 11:00:00,88.72,88.805,88.71,88.785,3832100000.0
2009-11-16 11:15:00,88.785,88.82,88.755,88.775,5333399997.0
2009-11-16 11:30:00,88.775,88.795,88.7,88.755,3706600001.0
2009-11-16 11:45:00,88.75,88.77,88.68,88.705,3438899999.0
2009-11-16 12:00:00,88.705,88.735,88.64,88.705,3007100000.0
2009-11-16 12:15:00,88.705,88.725,88.655,88.7,3172700001.0
2009-11-16 12:30:00,88.705,88.715,88.655,88.675,3420600000.0
2009-11-16 12:45:00,88.675,88.74,88.665,88.675,3388600000.0
2009-11-16 13:00:00,88.675,88.725,88.665,88.705,3450500001.0
2009-11-16 13:15:00,88.71,88.785,88.695,88.75,4041900001.0
2009-11-16 13:30:00,88.75,88.815,88.73,88.805,2305599999.0
2009-11-16 13:45:00,88.805,88.86,88.795,88.825,2621600000.0
2009-11-16 14:00:00,88.825,88.84,88.765,88.8,1561700001.0
2009-11-16 14:15:00,88.795,88.825,88.76,88.815,2802900000.0
2009-11-16 14:30:00,88.815,88.835,88.79,88.815,2065599999.0
2009-11-16 14:45:00,88.815,88.83,88.77,88.785,2570800000.0
2009-11-16 15:00:00,88.795,88.83,88.775,88.79,1687600000.0
2009-11-16 15:15:00,88.79,88.8,88.685,88.695,2076400000.0
2009-11-16 15:30:00,88.69,88.735,88.57,88.665,4729800000.0
2009-11-16 15:45:00,88.665,88.71,88.64,88.645,2970900000.0
2009-11-16 16:00:00,88.65,88.76,88.635,88.75,2891800000.0
2009-11-16 16:15:00,88.755,88.76,88.67,88.715,2903600000.0
2009-11-16 16:30:00,88.71,88.79,88.685,88.74,4707000000.0
2009-11-16 16:45:00,88.74,88.795,88.705,88.735,3201600000.0
2009-11-16 17:00:00,88.735,88.79,88.71,88.77,5503800003.0
2009-11-16 17:15:00,88.77,88.8,88.685,88.685,3417900000.0
2009-11-16 17:30:00,88.685,88.71,88.635,88.69,4450300000.0
2009-11-16 17:45:00,88.685,88.69,88.59,88.66,5703699998.0
2009-11-16 18:00:00,88.66,88.67,88.58,88.615,3661200001.0
2009-11-16 18:15:00,88.62,88.7,88.605,88.65,3842700000.0
2009-11-16 18:30:00,88.65,88.685,88.6,88.62,3568300000.0
2009-11-16 18:45:00,88.62,88.655,88.56,88.605,3900699999.0
2009-11-16 19:00:00,88.61,88.63,88.56,88.58,2642300000.0
2009-11-16 19:15:00,88.58,88.59,88.265,88.4,7914800000.0
2009-11-16 19:30:00,88.4,88.535,88.355,88.455,7506499999.0
2009-11-16 19:45:00,88.46,88.535,88.43,88.5,7708599999.0
2009-11-16 20:00:00,88.505,88.555,88.405,88.45,5468600000.0
2009-11-16 20:15:00,88.445,88.485,88.395,88.465,2488100000.0
2009-11-16 20:30:00,88.465,88.475,88.39,88.4,2290500001.0
2009-11-16 20:45:00,88.4,88.46,88.32,88.35,2764000000.0
2009-11-16 21:00:00,88.35,88.465,88.27,88.45,4891799998.0
2009-11-16 21:15:00,88.45,88.455,88.325,88.335,2564799999.0
2009-11-16 21:30:00,88.335,88.395,88.295,88.38,4087900001.0
2009-11-16 21:45:00,88.385,88.405,88.3,88.35,3085300000.0
2009-11-16 22:00:00,88.35,88.39,88.3,88.315,2152500000.0
2009-11-16 22:15:00,88.315,88.39,88.265,88.37,1838500000.0
2009-11-16 22:30:00,88.365,88.42,88.335,88.365,3429700000.0
2009-11-16 22:45:00,88.37,88.44,88.36,88.435,2225700000.0
2009-11-16 23:00:00,88.435,88.46,88.355,88.46,1062500000.0
2009-11-16 23:15:00,88.455,88.475,88.43,88.44,948500000.0
2009-11-16 23:30:00,88.435,88.475,88.42,88.445,847000000.0
2009-11-16 23:45:00,88.445,88.455,88.35,88.35,1581400000.0
2009-11-17 00:00:00,88.36,88.43,88.33,88.385,461000000.0
2009-11-17 00:15:00,88.39,88.465,88.375,88.445,356400000.0
2009-11-17 00:30:00,88.45,88.46,88.355,88.43,508000000.0
2009-11-17 00:45:00,88.43,88.455,88.405,88.435,437800000.0
2009-11-17 01:00:00,88.425,88.435,88.33,88.37,989000000.0
2009-11-17 01:15:00,88.365,88.37,88.28,88.315,3465000000.0
2009-11-17 01:30:00,88.32,88.38,88.27,88.365,2908100000.0
2009-11-17 01:45:00,88.36,88.455,88.34,88.37,3580800000.0
2009-11-17 02:00:00,88.37,88.48,88.36,88.44,5217800000.0
2009-11-17 02:15:00,88.44,88.465,88.355,88.375,4256099999.0
2009-11-17 02:30:00,88.375,88.425,88.355,88.41,4604100000.0
2009-11-17 02:45:00,88.415,88.515,88.395,88.455,5329199999.0
2009-11-17 03:00:00,88.46,88.485,88.39,88.415,4730000000.0
2009-11-17 03:15:00,88.43,88.44,88.34,88.39,4344800000.0
2009-11-17 03:30:00,88.39,88.4,88.305,88.345,4008900000.0
2009-11-17 03:45:00,88.345,88.375,88.25,88.295,4654599998.0
2009-11-17 04:00:00,88.295,88.33,88.28,88.285,4065100000.0
2009-11-17 04:15:00,88.285,88.295,88.19,88.25,5047900000.0
2009-11-17 04:30:00,88.25,88.31,88.235,88.295,4191000000.0
2009-11-17 04:45:00,88.295,88.305,88.24,88.25,2989200000.0
2009-11-17 05:00:00,88.25,88.265,88.2,88.225,3680800000.0
2009-11-17 05:15:00,88.225,88.285,88.225,88.285,3301800000.0
2009-11-17 05:30:00,88.285,88.285,88.19,88.21,2780400000.0
2009-11-17 05:45:00,88.21,88.245,88.21,88.225,1972000000.0
2009-11-17 06:00:00,88.22,88.235,88.205,88.205,1822900001.0
2009-11-17 06:15:00,88.205,88.26,88.2,88.25,2970299999.0
2009-11-17 06:30:00,88.255,88.29,88.245,88.28,2399900000.0
2009-11-17 06:45:00,88.28,88.35,88.26,88.325,4294400000.0
2009-11-17 07:00:00,88.325,88.38,88.295,88.305,2948200000.0
2009-11-17 07:15:00,88.305,88.355,88.27,88.295,3317600000.0
2009-11-17 07:30:00,88.295,88.31,88.235,88.265,2621300000.0
2009-11-17 07:45:00,88.265,88.275,88.23,88.255,2383800000.0
2009-11-17 08:00:00,88.26,88.275,88.175,88.195,3776000000.0
2009-11-17 08:15:00,88.195,88.215,88.135,88.205,3954100001.0
2009-11-17 08:30:00,88.205,88.245,88.195,88.205,3256499999.0
2009-11-17 08:45:00,88.205,88.265,88.17,88.26,4526800001.0
2009-11-17 09:00:00,88.26,88.275,88.2,88.24,3748400001.0
2009-11-17 09:15:00,88.24,88.285,88.185,88.185,4516700000.0
2009-11-17 09:30:00,88.185,88.195,88.095,88.11,3731600001.0
2009-11-17 09:45:00,88.11,88.135,88.055,88.12,5108700000.0
2009-11-17 10:00:00,88.12,88.12,87.945,87.95,4195400000.0
2009-11-17 10:15:00,87.945,87.955,87.815,87.915,4222700000.0
2009-11-17 10:30:00,87.915,87.96,87.83,87.83,3137100000.0
2009-11-17 10:45:00,87.83,87.935,87.825,87.92,3181400001.0
2009-11-17 11:00:00,87.92,87.93,87.805,87.89,4533900001.0
2009-11-17 11:15:00,87.895,87.94,87.87,87.895,3500100000.0
2009-11-17 11:30:00,87.9,88.015,87.9,87.985,2826450001.0
2009-11-17 11:45:00,87.985,88.085,87.985,88.055,3536650001.0
2009-11-17 12:00:00,88.055,88.07,87.915,87.915,3127700000.0
2009-11-17 12:15:00,87.91,87.96,87.865,87.915,3928100000.0
2009-11-17 12:30:00,87.915,87.95,87.855,87.855,2930700000.0
2009-11-17 12:45:00,87.855,87.88,87.805,87.85,3057600000.0
2009-11-17 13:00:00,87.85,87.89,87.79,87.835,3069300000.0
2009-11-17 13:15:00,87.83,87.9,87.815,87.885,2024900000.0
2009-11-17 13:30:00,87.885,87.91,87.845,87.895,1433400000.0
2009-11-17 13:45:00,87.895,87.93,87.875,87.92,1925100000.0
2009-11-17 14:00:00,87.925,87.955,87.815,87.835,3761500000.0
2009-11-17 14:15:00,87.835,87.92,87.805,87.855,4211000001.0
2009-11-17 14:30:00,87.855,87.91,87.83,87.885,3410400000.0
2009-11-17 14:45:00,87.885,87.945,87.87,87.92,3672800000.0
2009-11-17 15:00:00,87.92,87.95,87.845,87.845,2593400000.0
2009-11-17 15:15:00,87.845,87.99,87.84,87.915,3318200000.0
2009-11-17 15:30:00,87.915,88.035,87.805,87.99,4881400000.0
2009-11-17 15:45:00,87.985,87.99,87.885,87.91,4040500000.0
2009-11-17 16:00:00,87.905,87.99,87.88,87.925,3622300000.0
2009-11-17 16:15:00,87.92,87.92,87.81,87.835,4213000001.0
2009-11-17 16:30:00,87.835,87.905,87.795,87.895,5109199999.0
2009-11-17 16:45:00,87.895,87.965,87.825,87.825,4965400000.0
2009-11-17 17:00:00,87.83,87.895,87.745,87.795,4205800000.0
2009-11-17 17:15:00,87.795,87.845,87.78,87.8,4259800000.0
2009-11-17 17:30:00,87.8,87.805,87.645,87.725,4429000000.0
2009-11-17 17:45:00,87.72,87.845,87.71,87.775,4564099999.0
2009-11-17 18:00:00,87.775,87.885,87.765,87.825,5627599998.0
2009-11-17 18:15:00,87.82,87.82,87.715,87.78,4777499999.0
2009-11-17 18:30:00,87.785,87.795,87.705,87.705,4246799999.0
2009-11-17 18:45:00,87.705,87.75,87.6,87.715,4059299997.0
2009-11-17 19:00:00,87.715,87.745,87.645,87.72,3067300000.0
2009-11-17 19:15:00,87.725,87.775,87.71,87.735,2389700000.0
2009-11-17 19:30:00,87.74,87.785,87.695,87.7,2279500000.0
2009-11-17 19:45:00,87.7,87.715,87.65,87.67,2950400000.0
2009-11-17 20:00:00,87.665,87.725,87.61,87.7,3119500000.0
2009-11-17 20:15:00,87.7,87.73,87.66,87.695,2123500000.0
2009-11-17 20:30:00,87.695,87.77,87.685,87.755,2664400000.0
2009-11-17 20:45:00,87.755,87.77,87.685,87.695,4761300000.0
2009-11-17 21:00:00,87.695,87.745,87.69,87.73,2877700000.0
2009-11-17 21:15:00,87.725,87.78,87.71,87.725,1661699999.0
2009-11-17 21:30:00,87.73,87.755,87.7,87.715,1948400000.0
2009-11-17 21:45:00,87.715,87.76,87.675,87.755,2332800000.0
2009-11-17 22:00:00,87.75,87.825,87.745,87.805,1939600000.0
2009-11-17 22:15:00,87.805,87.83,87.79,87.805,1455200000.0
2009-11-17 22:30:00,87.805,87.85,87.795,87.845,2338500000.0
2009-11-17 22:45:00,87.845,87.87,87.815,87.855,2401300000.0
2009-11-17 23:00:00,87.86,87.865,87.825,87.85,1071300000.0
2009-11-17 23:15:00,87.845,87.895,87.84,87.88,852600000.0
2009-11-17 23:30:00,87.88,87.885,87.825,87.84,1541700000.0
2009-11-17 23:45:00,87.85,87.85,87.82,87.83,1051900000.0
2009-11-18 00:00:00,87.825,87.895,87.775,87.875,837100000.0
2009-11-18 00:15:00,87.875,87.901,87.846,87.887,2180800000.0
2009-11-18 00:30:00,87.877,87.885,87.815,87.84,2902549999.0
2009-11-18 00:45:00,87.838,87.854,87.8,87.821,2625300000.0
2009-11-18 01:00:00,87.828,87.87,87.807,87.835,4448350000.0
2009-11-18 01:15:00,87.835,87.855,87.804,87.826,3889650000.0
2009-11-18 01:30:00,87.833,87.844,87.758,87.82,3279950000.0
2009-11-18 01:45:00,87.821,87.831,87.777,87.807,482400000.0
2009-11-18 02:00:00,87.796,87.944,87.773,87.928,2246600000.0
2009-11-18 02:15:00,87.919,87.98,87.865,87.875,3019049999.0
2009-11-18 02:30:00,87.87,87.905,87.855,87.89,4046000000.0
2009-11-18 02:45:00,87.895,87.905,87.845,87.865,4508600000.0
2009-11-18 03:00:00,87.865,87.92,87.845,87.855,2646400000.0
2009-11-18 03:15:00,87.86,87.905,87.835,87.86,2891400000.0
2009-11-18 03:30:00,87.86,87.875,87.835,87.855,2952600000.0
2009-11-18 03:45:00,87.855,87.88,87.825,87.845,3611400000.0
2009-11-18 04:00:00,87.845,87.91,87.835,87.9,2948100000.0
2009-11-18 04:15:00,87.9,87.92,87.88,87.89,3706199998.0
2009-11-18 04:30:00,87.895,87.905,87.85,87.865,1611600000.0
2009-11-18 04:45:00,87.838,87.875,87.832,87.87,1893899998.0
2009-11-18 05:00:00,87.87,87.9,87.85,87.86,2298200000.0
2009-11-18 05:15:00,87.855,87.895,87.85,87.865,1570700000.0
2009-11-18 05:30:00,87.865,87.865,87.79,87.82,3608600000.0
2009-11-18 05:45:00,87.825,87.825,87.77,87.8,1956800000.0
2009-11-18 06:00:00,87.8,87.81,87.73,87.735,2120900000.0
2009-11-18 06:15:00,87.74,87.745,87.7,87.725,2336499999.0
2009-11-18 06:30:00,87.725,87.765,87.72,87.75,2111300000.0
2009-11-18 06:45:00,87.75,87.805,87.745,87.795,1970100000.0
2009-11-18 07:00:00,87.79,87.8,87.74,87.75,2607600000.0
2009-11-18 07:15:00,87.75,87.8,87.72,87.785,2255500000.0
2009-11-18 07:30:00,87.785,87.81,87.75,87.81,2832900000.0
2009-11-18 07:45:00,87.81,87.845,87.8,87.83,1940300000.0
2009-11-18 08:00:00,87.83,87.875,87.815,87.82,2597299999.0
2009-11-18 08:15:00,87.82,87.84,87.81,87.825,2480899999.0
2009-11-18 08:30:00,87.825,87.835,87.78,87.79,1822900000.0
2009-11-18 08:45:00,87.79,87.87,87.79,87.87,3395799999.0
2009-11-18 09:00:00,87.87,87.94,87.865,87.88,3652300000.0
2009-11-18 09:15:00,87.875,87.89,87.815,87.88,2547600000.0
2009-11-18 09:30:00,87.88,87.885,87.795,87.825,2706999998.0
2009-11-18 09:45:00,87.825,87.83,87.75,87.825,2866800000.0
2009-11-18 10:00:00,87.825,87.9,87.81,87.81,3202400000.0
2009-11-18 10:15:00,87.815,87.9,87.81,87.88,3243900000.0
2009-11-18 10:30:00,87.88,88.01,87.875,88.0,3849299999.0
2009-11-18 10:45:00,88.005,88.04,87.975,87.995,4726200000.0
2009-11-18 11:00:00,88.0,88.01,87.955,87.965,2905500001.0
2009-11-18 11:15:00,87.96,88.04,87.96,88.01,3852800000.0
2009-11-18 11:30:00,88.01,88.13,87.97,88.1,4408000000.0
2009-11-18 11:45:00,88.105,88.125,88.075,88.105,3247700000.0
2009-11-18 12:00:00,88.105,88.11,88.035,88.065,3546700000.0
2009-11-18 12:15:00,88.075,88.16,88.07,88.12,3836700001.0
2009-11-18 12:30:00,88.12,88.17,88.11,88.135,3148200001.0
2009-11-18 12:45:00,88.135,88.165,88.115,88.145,2048900001.0
2009-11-18 13:00:00,88.145,88.175,88.135,88.175,2432800000.0
2009-11-18 13:15:00,88.175,88.305,88.14,88.255,2295000001.0
2009-11-18 13:30:00,88.255,88.28,88.215,88.235,3113200000.0
2009-11-18 13:45:00,88.235,88.25,88.195,88.21,2376500000.0
2009-11-18 14:00:00,88.2,88.24,88.19,88.205,2214000000.0
2009-11-18 14:15:00,88.205,88.245,88.185,88.225,2219300000.0
2009-11-18 14:30:00,88.225,88.275,88.21,88.27,2051400000.0
2009-11-18 14:45:00,88.27,88.28,88.215,88.255,2479900000.0
2009-11-18 15:00:00,88.265,88.3,88.245,88.255,3433500001.0
2009-11-18 15:15:00,88.255,88.26,88.18,88.195,2445899999.0
2009-11-18 15:30:00,88.175,88.25,88.07,88.14,5211599999.0
2009-11-18 15:45:00,88.145,88.21,88.1,88.2,5094600000.0
2009-11-18 16:00:00,88.2,88.245,88.155,88.22,4940300001.0
2009-11-18 16:15:00,88.215,88.32,88.2,88.25,6766500000.0
2009-11-18 16:30:00,88.255,88.345,88.185,88.34,5733100001.0
2009-11-18 16:45:00,88.345,88.38,88.235,88.285,6145200002.0
2009-11-18 17:00:00,88.28,88.345,88.19,88.215,4560799999.0
2009-11-18 17:15:00,88.215,88.31,88.21,88.295,3377200002.0
2009-11-18 17:30:00,88.3,88.395,88.285,88.39,5752900000.0
2009-11-18 17:45:00,88.39,88.415,88.345,88.405,4722500001.0
2009-11-18 18:00:00,88.405,88.515,88.39,88.44,5621100001.0
2009-11-18 18:15:00,88.44,88.585,88.42,88.555,5641799999.0
2009-11-18 18:30:00,88.565,88.635,88.505,88.63,3914200000.0
2009-11-18 18:45:00,88.625,88.68,88.575,88.635,3259500000.0
2009-11-18 19:00:00,88.635,88.64,88.57,88.59,3723500002.0
2009-11-18 19:15:00,88.585,88.59,88.5,88.515,3696699999.0
2009-11-18 19:30:00,88.515,88.56,88.5,88.55,2651700000.0
2009-11-18 19:45:00,88.55,88.565,88.46,88.485,2898600000.0
2009-11-18 20:00:00,88.485,88.49,88.385,88.415,3242800000.0
2009-11-18 20:15:00,88.415,88.465,88.36,88.425,3278200000.0
2009-11-18 20:30:00,88.425,88.445,88.405,88.43,2275300000.0
2009-11-18 20:45:00,88.435,88.46,88.42,88.45,1892000000.0
2009-11-18 21:00:00,88.455,88.535,88.45,88.48,2282600000.0
2009-11-18 21:15:00,88.485,88.515,88.475,88.5,2190500000.0
2009-11-18 21:30:00,88.5,88.52,88.455,88.515,2617300001.0
2009-11-18 21:45:00,88.51,88.51,88.415,88.455,3411300000.0
2009-11-18 22:00:00,88.455,88.515,88.445,88.505,1970500000.0
2009-11-18 22:15:00,88.505,88.52,88.44,88.445,1839800000.0
2009-11-18 22:30:00,88.445,88.51,88.435,88.49,2462000000.0
2009-11-18 22:45:00,88.495,88.5,88.44,88.465,3119300001.0
2009-11-18 23:00:00,88.465,88.535,88.465,88.505,2036700000.0
2009-11-18 23:15:00,88.505,88.51,88.435,88.445,1369200000.0
2009-11-18 23:30:00,88.445,88.465,88.42,88.445,1450000000.0
2009-11-18 23:45:00,88.445,88.46,88.42,88.43,712600000.0
2009-11-19 00:00:00,88.43,88.465,88.375,88.43,877000000.0
2009-11-19 00:15:00,88.435,88.485,88.395,88.41,539600000.0
2009-11-19 00:30:00,88.41,88.43,88.372,88.41,738100000.0
2009-11-19 00:45:00,88.41,88.425,88.39,88.405,601400000.0
2009-11-19 01:00:00,88.4,88.44,88.391,88.43,1030200000.0
2009-11-19 01:15:00,88.425,88.48,88.41,88.43,1520900000.0
2009-11-19 01:30:00,88.43,88.51,88.43,88.465,2070300000.0
2009-11-19 01:45:00,88.465,88.485,88.435,88.465,2165900000.0
2009-11-19 02:00:00,88.47,88.495,88.395,88.4,4480599999.0
2009-11-19 02:15:00,88.4,88.42,88.355,88.37,5081500001.0
2009-11-19 02:30:00,88.37,88.375,88.325,88.355,3725000000.0
2009-11-19 02:45:00,88.355,88.385,88.25,88.385,5392099998.0
2009-11-19 03:00:00,88.385,88.385,88.245,88.25,4182999999.0
2009-11-19 03:15:00,88.25,88.275,88.135,88.165,4659399999.0
2009-11-19 03:30:00,88.16,88.235,88.16,88.19,3254300000.0
2009-11-19 03:45:00,88.19,88.195,88.075,88.15,3984900000.0
2009-11-19 04:00:00,88.155,88.165,88.07,88.09,4882699999.0
2009-11-19 04:15:00,88.09,88.09,88.005,88.045,4132100000.0
2009-11-19 04:30:00,88.045,88.09,88.015,88.08,4556599999.0
2009-11-19 04:45:00,88.08,88.11,88.065,88.075,2228400000.0
2009-11-19 05:00:00,88.075,88.1,88.05,88.08,3361999998.0
2009-11-19 05:15:00,88.08,88.095,88.06,88.065,2492700000.0
2009-11-19 05:30:00,88.065,88.065,87.995,88.02,3736200000.0
2009-11-19 05:45:00,88.015,88.025,87.925,87.94,4219999999.0
2009-11-19 06:00:00,87.945,87.985,87.9,87.905,2757700000.0
2009-11-19 06:15:00,87.905,87.94,87.86,87.905,5261500000.0
2009-11-19 06:30:00,87.905,87.98,87.905,87.96,4940499999.0
2009-11-19 06:45:00,87.965,87.985,87.905,87.945,4628299999.0
2009-11-19 07:00:00,87.945,87.955,87.89,87.935,3498100000.0
2009-11-19 07:15:00,87.935,87.945,87.91,87.925,3122300001.0
2009-11-19 07:30:00,87.925,87.95,87.905,87.935,2666300000.0
2009-11-19 07:45:00,87.935,87.955,87.92,87.94,2636999999.0
2009-11-19 08:00:00,87.94,87.945,87.86,87.895,4750700001.0
2009-11-19 08:15:00,87.895,87.98,87.89,87.945,3975300001.0
2009-11-19 08:30:00,87.94,87.985,87.92,87.94,2569100000.0
2009-11-19 08:45:00,87.94,87.95,87.865,87.865,2836899999.0
2009-11-19 09:00:00,87.865,87.9,87.76,87.86,3653700000.0
2009-11-19 09:15:00,87.86,87.87,87.79,87.83,3007700000.0
2009-11-19 09:30:00,87.83,87.845,87.675,87.675,3185100000.0
2009-11-19 09:45:00,87.675,87.69,87.495,87.495,4381600000.0
2009-11-19 10:00:00,87.495,87.505,87.3,87.375,4013000001.0
2009-11-19 10:15:00,87.375,87.48,87.295,87.48,3374000000.0
2009-11-19 10:30:00,87.48,87.545,87.445,87.495,3241300001.0
2009-11-19 10:45:00,87.495,87.565,87.435,87.555,2597600000.0
2009-11-19 11:00:00,87.555,87.605,87.44,87.445,3692200000.0
2009-11-19 11:15:00,87.45,87.45,87.315,87.42,3181400000.0
2009-11-19 11:30:00,87.42,87.535,87.41,87.525,2823900001.0
2009-11-19 11:45:00,87.535,87.535,87.335,87.35,2986500000.0
2009-11-19 12:00:00,87.35,87.43,87.325,87.375,2871000000.0
2009-11-19 12:15:00,87.38,87.385,87.31,87.35,2289900000.0
2009-11-19 12:30:00,87.35,87.43,87.32,87.43,1912500000.0
2009-11-19 12:45:00,87.435,87.47,87.365,87.42,2727799999.0
2009-11-19 13:00:00,87.415,87.47,87.41,87.43,2074200001.0
2009-11-19 13:15:00,87.435,87.445,87.36,87.385,2676800000.0
2009-11-19 13:30:00,87.385,87.435,87.365,87.385,3218500001.0
2009-11-19 13:45:00,87.38,87.41,87.32,87.325,2866199999.0
2009-11-19 14:00:00,87.33,87.36,87.28,87.325,2836800001.0
2009-11-19 14:15:00,87.325,87.345,87.1,87.195,4159399999.0
2009-11-19 14:30:00,87.19,87.225,87.15,87.205,2744700000.0
2009-11-19 14:45:00,87.205,87.335,87.195,87.31,3077900000.0
2009-11-19 15:00:00,87.31,87.315,87.26,87.27,2090500000.0
2009-11-19 15:15:00,87.27,87.32,87.23,87.305,2501700000.0
2009-11-19 15:30:00,87.305,87.35,87.145,87.21,5949100000.0
2009-11-19 15:45:00,87.225,87.335,87.2,87.25,4762100001.0
2009-11-19 16:00:00,87.245,87.27,87.185,87.255,4363900000.0
2009-11-19 16:15:00,87.255,87.4,87.24,87.335,3807199999.0
2009-11-19 16:30:00,87.335,87.36,87.18,87.195,5199300001.0
2009-11-19 16:45:00,87.195,87.195,87.09,87.115,5754900000.0
2009-11-19 17:00:00,87.115,87.38,87.105,87.32,6144100000.0
2009-11-19 17:15:00,87.315,87.395,87.25,87.325,4535100000.0
2009-11-19 17:30:00,87.325,87.335,87.235,87.295,3849000001.0
2009-11-19 17:45:00,87.295,87.31,87.15,87.19,4496400000.0
2009-11-19 18:00:00,87.19,87.28,87.17,87.26,5615399999.0
2009-11-19 18:15:00,87.26,87.38,87.235,87.38,4627900001.0
2009-11-19 18:30:00,87.38,87.555,87.375,87.51,3850600000.0
2009-11-19 18:45:00,87.51,87.66,87.45,87.63,4010300000.0
2009-11-19 19:00:00,87.63,87.645,87.555,87.615,4754649999.0
2009-11-19 19:15:00,87.61,87.715,87.605,87.665,4634499999.0
2009-11-19 19:30:00,87.67,87.695,87.625,87.68,3410700000.0
2009-11-19 19:45:00,87.68,87.68,87.6,87.645,3548800001.0
2009-11-19 20:00:00,87.645,87.645,87.54,87.55,3622800001.0
2009-11-19 20:15:00,87.55,87.625,87.545,87.625,2779000000.0
2009-11-19 20:30:00,87.63,87.715,87.62,87.67,2207900000.0
2009-11-19 20:45:00,87.67,87.77,87.67,87.755,3654600000.0
2009-11-19 21:00:00,87.75,87.775,87.66,87.695,3121800000.0
2009-11-19 21:15:00,87.695,87.835,87.69,87.795,3311500004.0
2009-11-19 21:30:00,87.795,87.915,87.785,87.89,2971000000.0
2009-11-19 21:45:00,87.89,87.905,87.815,87.815,2578800000.0
2009-11-19 22:00:00,87.82,87.84,87.765,87.785,2803300000.0
2009-11-19 22:15:00,87.785,87.845,87.785,87.835,2764700000.0
2009-11-19 22:30:00,87.835,87.895,87.785,87.87,2909300000.0
2009-11-19 22:45:00,87.87,87.9,87.845,87.87,2917699999.0
2009-11-19 23:00:00,87.865,87.875,87.795,87.845,1516800000.0
2009-11-19 23:15:00,87.845,87.88,87.825,87.83,1399400000.0
2009-11-19 23:30:00,87.83,87.87,87.825,87.85,1031900000.0
2009-11-19 23:45:00,87.855,87.86,87.81,87.81,1153400000.0
2009-11-20 00:00:00,87.805,87.85,87.765,87.805,644400000.0
2009-11-20 00:15:00,87.805,87.805,87.755,87.77,409600000.0
2009-11-20 00:30:00,87.77,87.805,87.76,87.805,428800000.0
2009-11-20 00:45:00,87.795,87.805,87.725,87.725,522200000.0
2009-11-20 01:00:00,87.725,87.765,87.705,87.73,986100000.0
2009-11-20 01:15:00,87.73,87.735,87.66,87.715,1793500000.0
2009-11-20 01:30:00,87.71,87.775,87.66,87.765,2040400000.0
2009-11-20 01:45:00,87.755,87.795,87.71,87.725,2229200000.0
2009-11-20 02:00:00,87.725,87.775,87.665,87.77,4936100000.0
2009-11-20 02:15:00,87.775,87.855,87.76,87.82,5699099997.0
2009-11-20 02:30:00,87.815,87.91,87.8,87.9,5052399999.0
2009-11-20 02:45:00,87.9,87.925,87.775,87.805,6151499999.0
2009-11-20 03:00:00,87.805,87.805,87.63,87.635,5737500000.0
2009-11-20 03:15:00,87.63,87.72,87.625,87.695,4700700000.0
2009-11-20 03:30:00,87.695,87.715,87.67,87.7,3460099999.0
2009-11-20 03:45:00,87.7,87.715,87.63,87.635,4094200001.0
2009-11-20 04:00:00,87.635,87.64,87.515,87.54,4438400000.0
2009-11-20 04:15:00,87.54,87.585,87.495,87.56,3279400002.0
2009-11-20 04:30:00,87.56,87.56,87.455,87.495,3264300000.0
2009-11-20 04:45:00,87.495,87.505,87.445,87.455,2568500000.0
2009-11-20 05:00:00,87.45,87.53,87.435,87.47,3075800000.0
2009-11-20 05:15:00,87.47,87.575,87.465,87.545,2184700000.0
2009-11-20 05:30:00,87.545,87.64,87.535,87.62,3115999999.0
2009-11-20 05:45:00,87.615,87.725,87.59,87.715,3488599999.0
2009-11-20 06:00:00,87.715,87.735,87.655,87.68,4158700000.0
2009-11-20 06:15:00,87.68,87.77,87.635,87.77,4902499999.0
2009-11-20 06:30:00,87.765,87.8,87.685,87.685,5010400000.0
2009-11-20 06:45:00,87.685,87.77,87.68,87.755,4603999999.0
2009-11-20 07:00:00,87.755,87.8,87.715,87.73,4006599999.0
2009-11-20 07:15:00,87.725,87.75,87.69,87.73,2783000000.0
2009-11-20 07:30:00,87.73,87.755,87.715,87.725,2013800000.0
2009-11-20 07:45:00,87.725,87.75,87.69,87.725,2562700000.0
2009-11-20 08:00:00,87.725,87.75,87.68,87.7,2784000000.0
2009-11-20 08:15:00,87.7,87.7,87.59,87.64,4362100000.0
2009-11-20 08:30:00,87.635,87.66,87.515,87.525,7076999997.0
2009-11-20 08:45:00,87.525,87.58,87.51,87.565,4565199998.0
2009-11-20 09:00:00,87.565,87.715,87.56,87.71,4666100002.0
2009-11-20 09:15:00,87.71,87.72,87.645,87.655,5267899999.0
2009-11-20 09:30:00,87.655,87.655,87.545,87.58,4476399999.0
2009-11-20 09:45:00,87.58,87.655,87.55,87.57,4048500000.0
2009-11-20 10:00:00,87.57,87.64,87.535,87.555,4936999998.0
2009-11-20 10:15:00,87.555,87.62,87.515,87.56,4522700000.0
2009-11-20 10:30:00,87.56,87.605,87.535,87.555,3284300000.0
2009-11-20 10:45:00,87.56,87.605,87.525,87.575,4011800000.0
2009-11-20 11:00:00,87.57,87.58,87.48,87.515,3997500000.0
2009-11-20 11:15:00,87.51,87.52,87.45,87.455,3135600000.0
2009-11-20 11:30:00,87.46,87.48,87.405,87.425,2924400000.0
2009-11-20 11:45:00,87.425,87.46,87.37,87.375,3175400001.0
2009-11-20 12:00:00,87.375,87.39,87.3,87.355,3056000000.0
2009-11-20 12:15:00,87.355,87.445,87.355,87.36,2881100000.0
2009-11-20 12:30:00,87.365,87.405,87.31,87.39,2580400000.0
2009-11-20 12:45:00,87.39,87.445,87.315,87.355,3301200000.0
2009-11-20 13:00:00,87.355,87.435,87.355,87.375,2644300001.0
2009-11-20 13:15:00,87.375,87.41,87.325,87.4,3142300000.0
2009-11-20 13:30:00,87.4,87.405,87.345,87.345,2767800000.0
2009-11-20 13:45:00,87.35,87.36,87.245,87.345,3088900000.0
2009-11-20 14:00:00,87.345,87.345,87.115,87.225,4697200000.0
2009-11-20 14:15:00,87.23,87.26,87.135,87.165,3976299999.0
2009-11-20 14:30:00,87.165,87.195,87.085,87.135,4423199999.0
2009-11-20 14:45:00,87.13,87.23,87.12,87.205,3013000000.0
2009-11-20 15:00:00,87.205,87.26,87.14,87.17,2720600000.0
2009-11-20 15:15:00,87.175,87.21,87.145,87.195,3140700000.0
2009-11-20 15:30:00,87.195,87.3,87.185,87.255,4743300001.0
2009-11-20 15:45:00,87.26,87.325,87.2,87.275,4278000000.0
2009-11-20 16:00:00,87.275,87.425,87.26,87.405,5255300001.0
2009-11-20 16:15:00,87.405,87.405,87.3,87.345,3885800000.0
2009-11-20 16:30:00,87.345,87.535,87.335,87.485,4474999999.0
2009-11-20 16:45:00,87.48,87.525,87.375,87.39,5224999999.0
2009-11-20 17:00:00,87.39,87.4,87.24,87.365,4445900000.0
2009-11-20 17:15:00,87.36,87.405,87.32,87.365,4016999999.0
2009-11-20 17:30:00,87.365,87.375,87.22,87.22,3629700000.0
2009-11-20 17:45:00,87.225,87.315,87.225,87.235,2585200000.0
2009-11-20 18:00:00,87.235,87.39,87.23,87.285,3449200000.0
2009-11-20 18:15:00,87.29,87.39,87.27,87.305,4717000001.0
2009-11-20 18:30:00,87.305,87.345,87.265,87.335,4435799999.0
2009-11-20 18:45:00,87.33,87.385,87.305,87.34,4511799998.0
2009-11-20 19:00:00,87.34,87.36,87.285,87.35,3355500001.0
2009-11-20 19:15:00,87.35,87.355,87.31,87.345,2009699999.0
2009-11-20 19:30:00,87.345,87.37,87.27,87.365,2620400000.0
2009-11-20 19:45:00,87.365,87.365,87.275,87.3,3409899999.0
2009-11-20 20:00:00,87.3,87.33,87.27,87.28,3088200000.0
2009-11-20 20:15:00,87.28,87.29,87.22,87.27,2305700001.0
2009-11-20 20:30:00,87.27,87.29,87.25,87.28,1591700000.0
2009-11-20 20:45:00,87.28,87.375,87.275,87.375,1790700000.0
2009-11-20 21:00:00,87.375,87.405,87.36,87.39,1296700000.0
2009-11-20 21:15:00,87.395,87.41,87.33,87.36,1506200000.0
2009-11-20 21:30:00,87.36,87.4,87.335,87.335,1446800000.0
2009-11-20 21:45:00,87.335,87.375,87.305,87.36,2197800000.0
2009-11-20 22:00:00,87.36,87.445,87.345,87.425,1171500000.0
2009-11-20 22:15:00,87.425,87.475,87.415,87.465,1253200000.0
2009-11-20 22:30:00,87.465,87.54,87.455,87.5,1483200000.0
2009-11-20 22:45:00,87.505,87.51,87.42,87.485,1419500000.0
2009-11-20 23:00:00,87.485,87.485,87.355,87.38,772100000.0
2009-11-20 23:15:00,87.38,87.42,87.355,87.41,711200000.0
2009-11-20 23:30:00,87.4,87.41,87.3,87.35,548200000.0
2009-11-20 23:45:00,87.35,87.375,87.225,87.265,325300000.0
2009-11-23 00:00:00,87.2,87.235,87.18,87.195,286100000.0
2009-11-23 00:15:00,87.195,87.205,87.085,87.145,343600000.0
2009-11-23 00:30:00,87.15,87.215,87.125,87.165,359400000.0
2009-11-23 00:45:00,87.16,87.185,87.13,87.18,356300000.0
2009-11-23 01:00:00,87.195,87.28,87.15,87.27,852100000.0
2009-11-23 01:15:00,87.27,87.405,87.265,87.405,1644000000.0
2009-11-23 01:30:00,87.405,87.42,87.315,87.37,2267600000.0
2009-11-23 01:45:00,87.37,87.39,87.305,87.355,1749500000.0
2009-11-23 02:00:00,87.355,87.56,87.355,87.505,3984899999.0
2009-11-23 02:15:00,87.505,87.55,87.44,87.465,3458900000.0
2009-11-23 02:30:00,87.465,87.6,87.465,87.57,3471400000.0
2009-11-23 02:45:00,87.57,87.685,87.565,87.625,4312800000.0
2009-11-23 03:00:00,87.625,87.695,87.57,87.575,2741700000.0
2009-11-23 03:15:00,87.575,87.67,87.55,87.63,3570100000.0
2009-11-23 03:30:00,87.63,87.67,87.59,87.625,2589600000.0
2009-11-23 03:45:00,87.625,87.685,87.595,87.675,2639200000.0
2009-11-23 04:00:00,87.685,87.755,87.66,87.715,3614900000.0
2009-11-23 04:15:00,87.715,87.81,87.71,87.805,3008599999.0
2009-11-23 04:30:00,87.81,87.825,87.715,87.73,3255000000.0
2009-11-23 04:45:00,87.73,87.795,87.725,87.76,2725699999.0
2009-11-23 05:00:00,87.765,87.78,87.725,87.735,2460600000.0
2009-11-23 05:15:00,87.735,87.75,87.715,87.725,1987599998.0
2009-11-23 05:30:00,87.725,87.75,87.705,87.725,2047499999.0
2009-11-23 05:45:00,87.725,87.875,87.725,87.825,2815499999.0
2009-11-23 06:00:00,87.83,87.865,87.81,87.81,2340800000.0
2009-11-23 06:15:00,87.81,87.855,87.8,87.84,2619699999.0
2009-11-23 06:30:00,87.84,87.87,87.825,87.835,2168600000.0
2009-11-23 06:45:00,87.835,87.87,87.82,87.835,2162799999.0
2009-11-23 07:00:00,87.83,87.84,87.775,87.805,1805099998.0
2009-11-23 07:15:00,87.81,87.81,87.695,87.725,2770699999.0
2009-11-23 07:30:00,87.725,87.785,87.695,87.76,2809800000.0
2009-11-23 07:45:00,87.765,87.825,87.75,87.815,2224200000.0
2009-11-23 08:00:00,87.815,87.82,87.7,87.745,3040400000.0
2009-11-23 08:15:00,87.745,87.77,87.715,87.715,2271400000.0
2009-11-23 08:30:00,87.715,87.725,87.67,87.715,2178900000.0
2009-11-23 08:45:00,87.715,87.755,87.685,87.71,2662500000.0
2009-11-23 09:00:00,87.71,87.815,87.61,87.635,6184700003.0
2009-11-23 09:15:00,87.64,87.775,87.64,87.745,6329099999.0
2009-11-23 09:30:00,87.755,87.835,87.725,87.79,4169500001.0
2009-11-23 09:45:00,87.79,87.8,87.735,87.745,3397000000.0
2009-11-23 10:00:00,87.75,87.97,87.75,87.905,5850899998.0
2009-11-23 10:15:00,87.905,88.135,87.895,88.13,4921800001.0
2009-11-23 10:30:00,88.13,88.19,88.125,88.145,5597599999.0
2009-11-23 10:45:00,88.145,88.2,88.145,88.165,5375599998.0
2009-11-23 11:00:00,88.165,88.205,88.14,88.145,4541199998.0
2009-11-23 11:15:00,88.14,88.18,88.08,88.08,4530200000.0
2009-11-23 11:30:00,88.08,88.13,88.06,88.13,3231699998.0
2009-11-23 11:45:00,88.125,88.125,88.04,88.075,3795800001.0
2009-11-23 12:00:00,88.08,88.12,88.055,88.06,3788499997.0
2009-11-23 12:15:00,88.06,88.07,88.015,88.04,4206000001.0
2009-11-23 12:30:00,88.04,88.08,88.03,88.075,3103600000.0
2009-11-23 12:45:00,88.075,88.1,88.045,88.05,3423000000.0
2009-11-23 13:00:00,88.045,88.065,87.985,88.01,2506700000.0
2009-11-23 13:15:00,88.005,88.07,88.005,88.04,2605200000.0
2009-11-23 13:30:00,88.035,88.045,88.02,88.03,1303000000.0
2009-11-23 13:45:00,88.03,88.035,87.965,87.975,1656700000.0
2009-11-23 14:00:00,87.985,88.04,87.965,88.02,2404299999.0
2009-11-23 14:15:00,88.015,88.04,87.995,88.015,2515599999.0
2009-11-23 14:30:00,88.015,88.095,88.005,88.08,3600400000.0
2009-11-23 14:45:00,88.08,88.105,88.065,88.09,2367500001.0
2009-11-23 15:00:00,88.09,88.105,88.03,88.04,3198500001.0
2009-11-23 15:15:00,88.04,88.1,88.015,88.08,2756999999.0
2009-11-23 15:30:00,88.085,88.095,87.97,87.975,2920300001.0
2009-11-23 15:45:00,87.975,88.09,87.945,88.075,3146300000.0
2009-11-23 16:00:00,88.07,88.17,88.065,88.085,4561000000.0
2009-11-23 16:15:00,88.085,88.13,88.01,88.04,3974500000.0
2009-11-23 16:30:00,88.04,88.105,88.01,88.045,3808100000.0
2009-11-23 16:45:00,88.045,88.165,88.015,88.16,3662699999.0
2009-11-23 17:00:00,88.17,88.23,88.08,88.2,4628900002.0
2009-11-23 17:15:00,88.2,88.24,88.145,88.175,4131900003.0
2009-11-23 17:30:00,88.175,88.21,88.12,88.19,3328600000.0
2009-11-23 17:45:00,88.185,88.23,88.145,88.155,4434399998.0
2009-11-23 18:00:00,88.16,88.21,88.14,88.2,2297700000.0
2009-11-23 18:15:00,88.2,88.21,88.15,88.155,2170200000.0
2009-11-23 18:30:00,88.155,88.305,88.15,88.275,3864800000.0
2009-11-23 18:45:00,88.28,88.335,88.255,88.27,4120900000.0
2009-11-23 19:00:00,88.275,88.39,88.26,88.36,2329000000.0
2009-11-23 19:15:00,88.355,88.415,88.35,88.355,1746800000.0
2009-11-23 19:30:00,88.355,88.395,88.315,88.355,2826500001.0
2009-11-23 19:45:00,88.355,88.39,88.295,88.295,2869600002.0
2009-11-23 20:00:00,88.295,88.315,88.22,88.265,2833599998.0
2009-11-23 20:15:00,88.265,88.29,88.205,88.225,2703600001.0
2009-11-23 20:30:00,88.225,88.25,88.195,88.22,1839200000.0
2009-11-23 20:45:00,88.22,88.265,88.215,88.225,1471900000.0
2009-11-23 21:00:00,88.225,88.235,88.135,88.155,1778300000.0
2009-11-23 21:15:00,88.155,88.225,88.15,88.225,1320800000.0
2009-11-23 21:30:00,88.225,88.255,88.21,88.24,1025900000.0
2009-11-23 21:45:00,88.235,88.25,88.155,88.17,2192999999.0
2009-11-23 22:00:00,88.165,88.25,88.16,88.235,1751200000.0
2009-11-23 22:15:00,88.24,88.25,88.165,88.17,2768900000.0
2009-11-23 22:30:00,88.165,88.165,88.105,88.14,2822299998.0
2009-11-23 22:45:00,88.14,88.15,88.105,88.115,2600500000.0
2009-11-23 23:00:00,88.115,88.125,88.085,88.115,962199999.0
2009-11-23 23:15:00,88.115,88.125,88.085,88.095,898700000.0
2009-11-23 23:30:00,88.095,88.14,88.08,88.105,926700000.0
2009-11-23 23:45:00,88.11,88.13,88.055,88.06,570900000.0
2009-11-24 00:00:00,88.06,88.1,88.02,88.08,331700000.0
2009-11-24 00:15:00,88.08,88.165,88.035,88.145,516300000.0
2009-11-24 00:30:00,88.145,88.16,88.1,88.105,366900000.0
2009-11-24 00:45:00,88.105,88.155,88.105,88.15,1169200000.0
2009-11-24 01:00:00,88.14,88.165,88.125,88.15,1565299989.0
2009-11-24 01:15:00,88.155,88.17,88.125,88.145,1495399996.0
2009-11-24 01:30:00,88.145,88.175,88.1,88.105,1943500000.0
2009-11-24 01:45:00,88.105,88.105,87.99,87.99,2744200000.0
2009-11-24 02:00:00,87.99,88.03,87.88,87.92,3649600000.0
2009-11-24 02:15:00,87.925,87.95,87.89,87.945,2484499999.0
2009-11-24 02:30:00,87.945,87.945,87.855,87.88,3893999996.0
2009-11-24 02:45:00,87.88,87.93,87.835,87.87,5557999999.0
2009-11-24 03:00:00,87.875,87.94,87.87,87.915,4515200000.0
2009-11-24 03:15:00,87.915,87.94,87.89,87.92,2744900000.0
2009-11-24 03:30:00,87.925,87.925,87.86,87.88,2420100000.0
2009-11-24 03:45:00,87.885,87.89,87.825,87.835,2757399999.0
2009-11-24 04:00:00,87.835,87.905,87.82,87.9,3075400000.0
2009-11-24 04:15:00,87.9,87.96,87.88,87.945,3035599999.0
2009-11-24 04:30:00,87.945,88.035,87.935,87.96,3988600000.0
2009-11-24 04:45:00,87.96,87.96,87.92,87.94,1841800000.0
2009-11-24 05:00:00,87.94,87.98,87.925,87.95,2377500000.0
2009-11-24 05:15:00,87.95,87.955,87.895,87.92,2770000000.0
2009-11-24 05:30:00,87.92,87.92,87.875,87.89,2323999999.0
2009-11-24 05:45:00,87.89,87.93,87.885,87.92,2060200000.0
2009-11-24 06:00:00,87.92,87.925,87.845,87.855,2988099999.0
2009-11-24 06:15:00,87.855,87.925,87.85,87.905,3051099998.0
2009-11-24 06:30:00,87.905,87.935,87.895,87.925,2861399998.0
2009-11-24 06:45:00,87.925,87.975,87.91,87.935,3316299999.0
2009-11-24 07:00:00,87.935,87.95,87.905,87.945,3099599998.0
2009-11-24 07:15:00,87.945,87.95,87.9,87.915,3439500000.0
2009-11-24 07:30:00,87.915,87.935,87.805,87.82,4704400000.0
2009-11-24 07:45:00,87.815,87.825,87.705,87.785,4603400000.0
2009-11-24 08:00:00,87.785,87.825,87.71,87.715,4753199999.0
2009-11-24 08:15:00,87.715,87.73,87.67,87.685,3915299999.0
2009-11-24 08:30:00,87.685,87.7,87.58,87.645,4783299999.0
2009-11-24 08:45:00,87.655,87.67,87.605,87.625,3250299997.0
2009-11-24 09:00:00,87.62,87.655,87.43,87.445,4931299998.0
2009-11-24 09:15:00,87.45,87.48,87.375,87.445,5363099999.0
2009-11-24 09:30:00,87.445,87.445,87.33,87.39,3390500000.0
2009-11-24 09:45:00,87.385,87.465,87.375,87.435,3319800000.0
2009-11-24 10:00:00,87.435,87.44,87.35,87.415,2821999999.0
2009-11-24 10:15:00,87.42,87.455,87.325,87.41,2666900001.0
2009-11-24 10:30:00,87.415,87.475,87.4,87.415,3832200000.0
2009-11-24 10:45:00,87.415,87.505,87.415,87.485,2780499999.0
2009-11-24 11:00:00,87.48,87.625,87.47,87.58,4572299999.0
2009-11-24 11:15:00,87.58,87.65,87.565,87.58,4360100000.0
2009-11-24 11:30:00,87.58,87.605,87.53,87.57,3463799999.0
2009-11-24 11:45:00,87.57,87.62,87.565,87.575,1942899999.0
2009-11-24 12:00:00,87.575,87.69,87.57,87.635,2981400000.0
2009-11-24 12:15:00,87.635,87.735,87.615,87.665,3109700000.0
2009-11-24 12:30:00,87.665,87.775,87.655,87.775,2746400000.0
2009-11-24 12:45:00,87.775,87.815,87.69,87.7,3285100002.0
2009-11-24 13:00:00,87.705,87.735,87.68,87.7,2592800000.0
2009-11-24 13:15:00,87.7,87.715,87.65,87.66,3039899999.0
2009-11-24 13:30:00,87.66,87.68,87.64,87.65,2555999999.0
2009-11-24 13:45:00,87.655,87.695,87.64,87.685,2439600000.0
2009-11-24 14:00:00,87.685,87.81,87.645,87.795,3108000000.0
2009-11-24 14:15:00,87.795,87.915,87.79,87.87,3909700000.0
2009-11-24 14:30:00,87.88,87.895,87.795,87.8,4237299999.0
2009-11-24 14:45:00,87.8,87.85,87.775,87.795,3898600000.0
2009-11-24 15:00:00,87.795,87.805,87.72,87.72,3889500000.0
2009-11-24 15:15:00,87.72,87.765,87.7,87.75,4065700000.0
2009-11-24 15:30:00,87.75,87.75,87.555,87.66,5847300000.0
2009-11-24 15:45:00,87.655,87.665,87.595,87.62,4141499999.0
2009-11-24 16:00:00,87.62,87.745,87.615,87.71,4392800002.0
2009-11-24 16:15:00,87.71,87.75,87.655,87.74,3581400000.0
2009-11-24 16:30:00,87.74,87.74,87.59,87.595,5034999999.0
2009-11-24 16:45:00,87.595,87.595,87.53,87.535,3802000000.0
2009-11-24 17:00:00,87.545,87.77,87.455,87.54,6360200001.0
2009-11-24 17:15:00,87.54,87.575,87.41,87.44,3750199999.0
2009-11-24 17:30:00,87.44,87.595,87.43,87.515,4056800000.0
2009-11-24 17:45:00,87.52,87.605,87.495,87.505,4009900000.0
2009-11-24 18:00:00,87.505,87.53,87.435,87.51,3701600000.0
2009-11-24 18:15:00,87.515,87.525,87.39,87.46,4397800001.0
2009-11-24 18:30:00,87.475,87.525,87.435,87.475,4087899999.0
2009-11-24 18:45:00,87.465,87.6,87.46,87.55,3511399998.0
2009-11-24 19:00:00,87.555,87.62,87.535,87.6,2976600000.0
2009-11-24 19:15:00,87.6,87.61,87.55,87.58,3629199992.0
2009-11-24 19:30:00,87.58,87.665,87.535,87.62,2345600000.0
2009-11-24 19:45:00,87.62,87.65,87.605,87.615,2760000000.0
2009-11-24 20:00:00,87.615,87.705,87.595,87.695,2606000001.0
2009-11-24 20:15:00,87.695,87.725,87.665,87.7,2221000000.0
2009-11-24 20:30:00,87.7,87.73,87.67,87.675,2911100001.0
2009-11-24 20:45:00,87.675,87.68,87.595,87.67,2248500000.0
2009-11-24 21:00:00,87.67,87.77,87.62,87.73,4008600000.0
2009-11-24 21:15:00,87.73,87.755,87.68,87.71,2717700000.0
2009-11-24 21:30:00,87.705,87.795,87.7,87.79,1998000000.0
2009-11-24 21:45:00,87.785,87.85,87.75,87.805,3071300000.0
2009-11-24 22:00:00,87.8,87.82,87.74,87.76,3231600001.0
2009-11-24 22:15:00,87.76,87.785,87.735,87.77,1781400000.0
2009-11-24 22:30:00,87.77,87.775,87.725,87.73,2828600000.0
2009-11-24 22:45:00,87.73,87.745,87.715,87.725,924400000.0
2009-11-24 23:00:00,87.72,87.735,87.705,87.73,626800000.0
2009-11-24 23:15:00,87.73,87.75,87.715,87.73,533100000.0
2009-11-24 23:30:00,87.73,87.76,87.715,87.73,838300000.0
2009-11-24 23:45:00,87.73,87.745,87.67,87.71,1223800000.0
2009-11-25 00:00:00,87.71,87.735,87.65,87.725,549000000.0
2009-11-25 00:15:00,87.725,87.75,87.675,87.71,319600000.0
2009-11-25 00:30:00,87.71,87.725,87.655,87.7,301800000.0
2009-11-25 00:45:00,87.665,87.73,87.645,87.725,743200000.0
2009-11-25 01:00:00,87.725,87.735,87.69,87.705,442200000.0
2009-11-25 01:15:00,87.705,87.74,87.69,87.695,926000000.0
2009-11-25 01:30:00,87.695,87.82,87.695,87.775,1181600000.0
2009-11-25 01:45:00,87.775,87.83,87.755,87.825,971300000.0
2009-11-25 02:00:00,87.82,87.85,87.785,87.82,1757800000.0
2009-11-25 02:15:00,87.82,87.845,87.785,87.8,2821800000.0
2009-11-25 02:30:00,87.8,87.815,87.71,87.75,3528500001.0
2009-11-25 02:45:00,87.75,87.755,87.64,87.66,3600800001.0
2009-11-25 03:00:00,87.66,87.665,87.565,87.605,3936399999.0
2009-11-25 03:15:00,87.6,87.63,87.555,87.615,3536299999.0
2009-11-25 03:30:00,87.62,87.67,87.455,87.49,3869600000.0
2009-11-25 03:45:00,87.49,87.565,87.48,87.51,2523400000.0
2009-11-25 04:00:00,87.51,87.515,87.465,87.5,3377900000.0
2009-11-25 04:15:00,87.5,87.605,87.5,87.605,2380700000.0
2009-11-25 04:30:00,87.6,87.605,87.56,87.575,1947400000.0
2009-11-25 04:45:00,87.575,87.63,87.56,87.615,2558600000.0
2009-11-25 05:00:00,87.615,87.665,87.58,87.635,3479499999.0
2009-11-25 05:15:00,87.63,87.64,87.59,87.6,2334500000.0
2009-11-25 05:30:00,87.6,87.635,87.595,87.615,2500199999.0
2009-11-25 05:45:00,87.615,87.665,87.585,87.655,2010500000.0
2009-11-25 06:00:00,87.655,87.67,87.58,87.585,2712500000.0
2009-11-25 06:15:00,87.59,87.69,87.57,87.655,2905100000.0
2009-11-25 06:30:00,87.655,87.72,87.65,87.69,2520700000.0
2009-11-25 06:45:00,87.69,87.695,87.63,87.64,1868999999.0
2009-11-25 07:00:00,87.64,87.665,87.61,87.64,2534299999.0
2009-11-25 07:15:00,87.64,87.665,87.61,87.625,2528199997.0
2009-11-25 07:30:00,87.625,87.69,87.625,87.64,2636200000.0
2009-11-25 07:45:00,87.635,87.66,87.605,87.64,2144700000.0
2009-11-25 08:00:00,87.64,87.7,87.63,87.68,3531899999.0
2009-11-25 08:15:00,87.68,87.755,87.675,87.705,4790399998.0
2009-11-25 08:30:00,87.705,87.79,87.65,87.735,4165400001.0
2009-11-25 08:45:00,87.745,87.745,87.69,87.73,3164200000.0
2009-11-25 09:00:00,87.73,87.77,87.69,87.71,2814700000.0
2009-11-25 09:15:00,87.715,87.75,87.67,87.71,2233000000.0
2009-11-25 09:30:00,87.72,87.75,87.7,87.75,2083099999.0
2009-11-25 09:45:00,87.75,87.81,87.735,87.795,2476800000.0
2009-11-25 10:00:00,87.795,87.905,87.755,87.855,5002000001.0
2009-11-25 10:15:00,87.855,87.88,87.79,87.8,3373100000.0
2009-11-25 10:30:00,87.8,87.84,87.71,87.735,2938600000.0
2009-11-25 10:45:00,87.735,87.785,87.65,87.66,2009400000.0
2009-11-25 11:00:00,87.67,87.715,87.58,87.61,2752700000.0
2009-11-25 11:15:00,87.61,87.625,87.15,87.21,5070399999.0
2009-11-25 11:30:00,87.205,87.39,87.14,87.335,4741000000.0
2009-11-25 11:45:00,87.34,87.42,87.305,87.4,4047099999.0
2009-11-25 12:00:00,87.405,87.425,87.275,87.31,3935000000.0
2009-11-25 12:15:00,87.31,87.46,87.29,87.41,3702700000.0
2009-11-25 12:30:00,87.41,87.485,87.4,87.43,3181000000.0
2009-11-25 12:45:00,87.43,87.45,87.38,87.385,1976400000.0
2009-11-25 13:00:00,87.385,87.455,87.365,87.425,3464700000.0
2009-11-25 13:15:00,87.425,87.485,87.42,87.465,3357400000.0
2009-11-25 13:30:00,87.465,87.625,87.375,87.585,4835600000.0
2009-11-25 13:45:00,87.585,87.63,87.535,87.585,3819400000.0
2009-11-25 14:00:00,87.585,87.68,87.575,87.6,4579200001.0
2009-11-25 14:15:00,87.595,87.665,87.585,87.64,2841600000.0
2009-11-25 14:30:00,87.635,87.645,87.57,87.585,2913700001.0
2009-11-25 14:45:00,87.58,87.605,87.49,87.52,2529900000.0
2009-11-25 15:00:00,87.52,87.585,87.5,87.51,2342100000.0
2009-11-25 15:15:00,87.51,87.51,87.3,87.415,4495700001.0
2009-11-25 15:30:00,87.43,87.585,87.355,87.51,5399500001.0
2009-11-25 15:45:00,87.51,87.535,87.37,87.405,3558100000.0
2009-11-25 16:00:00,87.41,87.48,87.335,87.41,4881500000.0
2009-11-25 16:15:00,87.41,87.425,87.35,87.35,3222200000.0
2009-11-25 16:30:00,87.355,87.385,87.245,87.275,3988000000.0
2009-11-25 16:45:00,87.28,87.37,87.225,87.37,3433300000.0
2009-11-25 17:00:00,87.375,87.5,87.335,87.455,4114500000.0
2009-11-25 17:15:00,87.455,87.515,87.405,87.5,4258200000.0
2009-11-25 17:30:00,87.5,87.515,87.395,87.465,4088400000.0
2009-11-25 17:45:00,87.47,87.49,87.37,87.41,3565900000.0
2009-11-25 18:00:00,87.41,87.51,87.4,87.505,2993600000.0
2009-11-25 18:15:00,87.505,87.535,87.43,87.535,2382199999.0
2009-11-25 18:30:00,87.535,87.64,87.53,87.595,3981200000.0
2009-11-25 18:45:00,87.595,87.64,87.56,87.61,2201999996.0
2009-11-25 19:00:00,87.61,87.65,87.585,87.62,1409600000.0
2009-11-25 19:15:00,87.62,87.65,87.56,87.59,1425100000.0
2009-11-25 19:30:00,87.59,87.615,87.57,87.575,1810000000.0
2009-11-25 19:45:00,87.575,87.635,87.57,87.615,1270299999.0
2009-11-25 20:00:00,87.61,87.615,87.52,87.525,3448700000.0
2009-11-25 20:15:00,87.53,87.56,87.495,87.545,2071600000.0
2009-11-25 20:30:00,87.54,87.55,87.505,87.54,1197300000.0
2009-11-25 20:45:00,87.54,87.555,87.51,87.52,1053300000.0
2009-11-25 21:00:00,87.52,87.535,87.45,87.47,2421500000.0
2009-11-25 21:15:00,87.47,87.705,87.45,87.565,5100900000.0
2009-11-25 21:30:00,87.565,87.67,87.525,87.665,4364799998.0
2009-11-25 21:45:00,87.665,87.735,87.635,87.715,2943500001.0
2009-11-25 22:00:00,87.72,87.725,87.63,87.65,1641600000.0
2009-11-25 22:15:00,87.645,87.675,87.63,87.64,2397200000.0
2009-11-25 22:30:00,87.64,87.73,87.64,87.71,2251800000.0
2009-11-25 22:45:00,87.705,87.71,87.665,87.665,1276700000.0
2009-11-25 23:00:00,87.67,87.685,87.625,87.63,834000000.0
2009-11-25 23:15:00,87.635,87.65,87.615,87.615,612900000.0
2009-11-25 23:30:00,87.62,87.68,87.61,87.67,1601800000.0
2009-11-25 23:45:00,87.66,87.67,87.59,87.635,1005800000.0
2009-11-26 00:00:00,87.635,87.695,87.625,87.685,303400000.0
2009-11-26 00:15:00,87.68,87.715,87.655,87.695,495500000.0
2009-11-26 00:30:00,87.695,87.695,87.615,87.63,423300000.0
2009-11-26 00:45:00,87.635,87.67,87.615,87.645,598200000.0
2009-11-26 01:00:00,87.635,87.635,87.52,87.56,798100000.0
2009-11-26 01:15:00,87.56,87.585,87.495,87.515,1710800000.0
2009-11-26 01:30:00,87.515,87.645,87.505,87.525,4288800000.0
2009-11-26 01:45:00,87.525,87.61,87.48,87.57,1895600000.0
2009-11-26 02:00:00,87.57,87.65,87.545,87.585,4237499998.0
2009-11-26 02:15:00,87.585,87.64,87.58,87.64,3985700000.0
2009-11-26 02:30:00,87.63,87.68,87.55,87.595,4135999999.0
2009-11-26 02:45:00,87.595,87.645,87.56,87.64,5166800000.0
2009-11-26 03:00:00,87.64,87.65,87.585,87.585,5227199999.0
2009-11-26 03:15:00,87.59,87.685,87.58,87.635,5698400000.0
2009-11-26 03:30:00,87.635,87.66,87.62,87.65,3914300001.0
2009-11-26 03:45:00,87.65,87.725,87.625,87.72,4782899998.0
2009-11-26 04:00:00,87.72,87.825,87.615,87.645,8440900001.0
2009-11-26 04:15:00,87.645,87.695,87.6,87.635,4454099999.0
2009-11-26 04:30:00,87.635,87.66,87.6,87.655,3344500000.0
2009-11-26 04:45:00,87.665,87.84,87.65,87.675,6721600000.0
2009-11-26 05:00:00,87.68,87.815,87.675,87.7,5647199999.0
2009-11-26 05:15:00,87.69,87.7,87.59,87.605,4542399999.0
2009-11-26 05:30:00,87.605,87.61,87.205,87.315,12239699999.0
2009-11-26 05:45:00,87.315,87.38,87.225,87.23,8714000000.0
2009-11-26 06:00:00,87.225,87.23,87.105,87.16,9594799998.0
2009-11-26 06:15:00,87.165,87.175,87.045,87.12,6827299996.0
2009-11-26 06:30:00,87.12,87.16,87.04,87.055,5270599998.0
2009-11-26 06:45:00,87.05,87.05,86.775,86.845,10113900001.0
2009-11-26 07:00:00,86.84,86.905,86.77,86.855,9123899996.0
2009-11-26 07:15:00,86.87,86.97,86.835,86.955,10224499998.0
2009-11-26 07:30:00,86.955,86.99,86.875,86.925,6477299999.0
2009-11-26 07:45:00,86.925,86.925,86.845,86.895,6615499998.0
2009-11-26 08:00:00,86.895,87.025,86.865,86.98,8461899998.0
2009-11-26 08:15:00,86.98,87.055,86.915,87.05,7076300001.0
2009-11-26 08:30:00,87.07,87.125,87.005,87.065,7344099997.0
2009-11-26 08:45:00,87.065,87.075,86.63,86.77,5927900000.0
2009-11-26 09:00:00,86.77,86.925,86.72,86.805,3907300000.0
2009-11-26 09:15:00,86.805,86.83,86.6,86.605,3192299998.0
2009-11-26 09:30:00,86.61,86.72,86.55,86.635,4154200000.0
2009-11-26 09:45:00,86.635,86.74,86.63,86.7,3901900000.0
2009-11-26 10:00:00,86.695,86.82,86.645,86.745,3537099999.0
2009-11-26 10:15:00,86.745,86.81,86.7,86.8,2689300000.0
2009-11-26 10:30:00,86.8,86.805,86.705,86.765,3362700001.0
2009-11-26 10:45:00,86.76,86.825,86.75,86.79,2869600000.0
2009-11-26 11:00:00,86.79,86.82,86.675,86.7,3785200000.0
2009-11-26 11:15:00,86.7,86.905,86.695,86.83,4611100001.0
2009-11-26 11:30:00,86.83,86.865,86.735,86.79,5690199999.0
2009-11-26 11:45:00,86.785,86.815,86.705,86.8,4165800000.0
2009-11-26 12:00:00,86.8,86.83,86.73,86.74,3937000001.0
2009-11-26 12:15:00,86.74,86.765,86.565,86.66,4163699999.0
2009-11-26 12:30:00,86.66,86.7,86.62,86.685,3800100001.0
2009-11-26 12:45:00,86.685,86.815,86.675,86.81,3936799998.0
2009-11-26 13:00:00,86.81,86.865,86.76,86.825,3187000000.0
2009-11-26 13:15:00,86.825,86.865,86.76,86.765,2286200000.0
2009-11-26 13:30:00,86.77,86.775,86.66,86.685,2432500000.0
2009-11-26 13:45:00,86.69,86.715,86.63,86.69,2796500001.0
2009-11-26 14:00:00,86.695,86.71,86.61,86.625,3811500000.0
2009-11-26 14:15:00,86.625,86.675,86.615,86.625,3365800000.0
2009-11-26 14:30:00,86.625,86.63,86.365,86.38,3987800001.0
2009-11-26 14:45:00,86.385,86.53,86.355,86.485,4078900000.0
2009-11-26 15:00:00,86.485,86.58,86.455,86.57,3259800001.0
2009-11-26 15:15:00,86.575,86.575,86.465,86.48,3029899997.0
2009-11-26 15:30:00,86.48,86.525,86.415,86.44,2020200000.0
2009-11-26 15:45:00,86.445,86.465,86.355,86.375,2423600000.0
2009-11-26 16:00:00,86.375,86.43,86.375,86.4,1684100000.0
2009-11-26 16:15:00,86.405,86.43,86.385,86.415,1400800000.0
2009-11-26 16:30:00,86.42,86.5,86.37,86.395,2857099999.0
2009-11-26 16:45:00,86.39,86.395,86.13,86.15,4826899999.0
2009-11-26 17:00:00,86.16,86.345,86.12,86.245,3787600000.0
2009-11-26 17:15:00,86.245,86.305,86.205,86.22,2973600000.0
2009-11-26 17:30:00,86.22,86.335,86.21,86.26,2482400000.0
2009-11-26 17:45:00,86.255,86.275,86.0,86.015,3681900000.0
2009-11-26 18:00:00,86.01,86.115,85.995,86.04,2751700000.0
2009-11-26 18:15:00,86.035,86.195,85.935,86.135,3560500000.0
2009-11-26 18:30:00,86.145,86.18,86.075,86.1,2801800000.0
2009-11-26 18:45:00,86.1,86.125,85.98,86.045,3115100000.0
2009-11-26 19:00:00,86.045,86.19,86.04,86.185,1851300000.0
2009-11-26 19:15:00,86.19,86.27,86.14,86.21,2714700000.0
2009-11-26 19:30:00,86.21,86.26,86.13,86.145,1547700000.0
2009-11-26 19:45:00,86.145,86.235,86.145,86.225,1232500000.0
2009-11-26 20:00:00,86.225,86.365,86.185,86.225,1414600000.0
2009-11-26 20:15:00,86.21,86.225,86.13,86.13,686800000.0
2009-11-26 20:30:00,86.135,86.175,86.13,86.155,305100000.0
2009-11-26 20:45:00,86.155,86.175,86.124,86.175,402100000.0
2009-11-26 21:00:00,86.175,86.185,86.125,86.17,392300000.0
2009-11-26 21:15:00,86.17,86.17,86.13,86.155,309400000.0
2009-11-26 21:30:00,86.15,86.225,86.125,86.215,256600000.0
2009-11-26 21:45:00,86.215,86.27,86.165,86.17,523000000.0
2009-11-26 22:00:00,86.17,86.26,86.165,86.21,535700000.0
2009-11-26 22:15:00,86.21,86.255,86.185,86.235,497600000.0
2009-11-26 22:30:00,86.235,86.27,86.195,86.245,550000000.0
2009-11-26 22:45:00,86.245,86.335,86.22,86.33,686300000.0
2009-11-26 23:00:00,86.325,86.33,86.275,86.315,434400000.0
2009-11-26 23:15:00,86.305,86.315,86.075,86.2,397700000.0
2009-11-26 23:30:00,86.195,86.24,86.05,86.24,397800000.0
2009-11-26 23:45:00,86.25,86.33,86.205,86.3,347800000.0
2009-11-27 00:00:00,86.3,86.31,86.055,86.165,342700000.0
2009-11-27 00:15:00,86.165,86.26,86.095,86.125,312100000.0
2009-11-27 00:30:00,86.125,86.165,85.975,85.99,406500000.0
2009-11-27 00:45:00,86.015,86.105,86.015,86.06,478000000.0
2009-11-27 01:00:00,86.065,86.095,85.78,85.805,1115000000.0
2009-11-27 01:15:00,85.825,85.825,85.125,85.46,3371900000.0
2009-11-27 01:30:00,85.46,85.485,84.215,84.58,2701099999.0
2009-11-27 01:45:00,84.57,84.8,84.44,84.72,2219000000.0
2009-11-27 02:00:00,84.72,85.365,84.63,85.25,2657600000.0
2009-11-27 02:15:00,85.25,85.5,85.155,85.21,2510700000.0
2009-11-27 02:30:00,85.21,85.45,84.93,85.3,3145900000.0
2009-11-27 02:45:00,85.305,85.735,85.23,85.565,3783000000.0
2009-11-27 03:00:00,85.56,85.565,85.355,85.47,2698300000.0
2009-11-27 03:15:00,85.47,85.545,85.355,85.41,2063800000.0
2009-11-27 03:30:00,85.405,85.58,85.385,85.535,1616800000.0
2009-11-27 03:45:00,85.545,85.57,85.445,85.495,1637400000.0
2009-11-27 04:00:00,85.485,85.545,85.27,85.325,1551700000.0
2009-11-27 04:15:00,85.33,85.335,85.105,85.135,1955100000.0
2009-11-27 04:30:00,85.135,85.17,85.0,85.17,2404200000.0
2009-11-27 04:45:00,85.16,85.3,85.125,85.195,2197200000.0
2009-11-27 05:00:00,85.2,85.375,85.145,85.365,1935800000.0
2009-11-27 05:15:00,85.365,85.415,85.225,85.245,1354500000.0
2009-11-27 05:30:00,85.245,85.35,85.235,85.3,817900000.0
2009-11-27 05:45:00,85.295,85.35,85.275,85.285,1241000000.0
2009-11-27 06:00:00,85.295,85.355,85.26,85.33,1738300000.0
2009-11-27 06:15:00,85.33,85.42,85.275,85.41,1270900000.0
2009-11-27 06:30:00,85.405,85.65,85.33,85.635,2314400000.0
2009-11-27 06:45:00,85.63,85.81,85.52,85.55,2641500000.0
2009-11-27 07:00:00,85.57,85.61,85.485,85.5,2118600000.0
2009-11-27 07:15:00,85.5,85.545,85.345,85.345,2074900000.0
2009-11-27 07:30:00,85.34,85.47,85.34,85.375,2143000000.0
2009-11-27 07:45:00,85.375,85.42,84.98,85.085,2968200000.0
2009-11-27 08:00:00,85.085,85.315,85.065,85.245,2303100000.0
2009-11-27 08:15:00,85.255,85.27,85.115,85.125,2576700000.0
2009-11-27 08:30:00,85.13,85.22,85.035,85.145,2789400000.0
2009-11-27 08:45:00,85.145,85.22,85.09,85.1,2295000000.0
2009-11-27 09:00:00,85.09,85.1,84.865,84.995,2948600000.0
2009-11-27 09:15:00,85.0,85.005,84.655,84.705,4205100000.0
2009-11-27 09:30:00,84.705,84.84,84.665,84.755,4379300000.0
2009-11-27 09:45:00,84.76,84.9,84.64,84.865,3746099999.0
2009-11-27 10:00:00,84.87,85.065,84.755,85.055,4441900000.0
2009-11-27 10:15:00,85.055,85.06,84.86,84.89,4685300000.0
2009-11-27 10:30:00,84.89,85.18,84.885,85.125,4370600000.0
2009-11-27 10:45:00,85.125,85.165,85.035,85.135,3131100000.0
2009-11-27 11:00:00,85.135,85.22,85.135,85.21,3232600000.0
2009-11-27 11:15:00,85.21,85.295,85.205,85.275,4207100001.0
2009-11-27 11:30:00,85.275,85.465,85.26,85.305,3943400001.0
2009-11-27 11:45:00,85.305,85.505,85.28,85.455,4146299999.0
2009-11-27 12:00:00,85.465,85.56,85.365,85.555,3321700000.0
2009-11-27 12:15:00,85.555,85.76,85.555,85.74,4425899997.0
2009-11-27 12:30:00,85.745,85.875,85.685,85.69,4061100000.0
2009-11-27 12:45:00,85.7,85.7,85.455,85.53,3178899999.0
2009-11-27 13:00:00,85.525,85.615,85.38,85.58,3609500001.0
2009-11-27 13:15:00,85.58,85.625,85.41,85.48,3646700000.0
2009-11-27 13:30:00,85.48,85.59,85.48,85.54,2493100000.0
2009-11-27 13:45:00,85.54,85.63,85.525,85.57,2967100000.0
2009-11-27 14:00:00,85.57,85.605,85.525,85.57,3082400001.0
2009-11-27 14:15:00,85.57,85.69,85.53,85.545,2124900000.0
2009-11-27 14:30:00,85.545,85.565,85.41,85.555,2487500000.0
2009-11-27 14:45:00,85.555,85.635,85.555,85.595,2172700000.0
2009-11-27 15:00:00,85.6,85.84,85.59,85.75,3147400000.0
2009-11-27 15:15:00,85.76,85.805,85.665,85.715,3137000000.0
2009-11-27 15:30:00,85.715,85.72,85.57,85.585,3635800000.0
2009-11-27 15:45:00,85.585,85.675,85.54,85.605,3105300000.0
2009-11-27 16:00:00,85.605,85.675,85.51,85.655,3938100000.0
2009-11-27 16:15:00,85.655,85.72,85.59,85.665,3795200001.0
2009-11-27 16:30:00,85.67,85.925,85.585,85.875,5534300000.0
2009-11-27 16:45:00,85.865,85.985,85.82,85.935,4661200000.0
2009-11-27 17:00:00,85.94,86.18,85.935,86.105,4788160000.0
2009-11-27 17:15:00,86.1,86.205,86.015,86.025,4253960000.0
2009-11-27 17:30:00,86.025,86.305,85.985,86.3,3517700000.0
2009-11-27 17:45:00,86.3,86.33,86.17,86.215,4343000000.0
2009-11-27 18:00:00,86.23,86.405,86.22,86.375,5068899998.0
2009-11-27 18:15:00,86.375,86.41,86.195,86.23,3737400000.0
2009-11-27 18:30:00,86.23,86.39,86.2,86.37,3006500000.0
2009-11-27 18:45:00,86.38,86.405,86.285,86.315,2970300000.0
2009-11-27 19:00:00,86.32,86.33,86.215,86.255,1801900000.0
2009-11-27 19:15:00,86.245,86.26,86.145,86.175,1151400000.0
2009-11-27 19:30:00,86.17,86.26,86.15,86.2,1181300000.0
2009-11-27 19:45:00,86.2,86.275,86.175,86.19,1898700000.0
2009-11-27 20:00:00,86.19,86.215,86.145,86.17,2413700000.0
2009-11-27 20:15:00,86.17,86.17,86.095,86.095,907100000.0
2009-11-27 20:30:00,86.095,86.155,86.09,86.11,1187500000.0
2009-11-27 20:45:00,86.11,86.16,86.1,86.12,1002900000.0
2009-11-27 21:00:00,86.12,86.21,86.11,86.2,574400000.0
2009-11-27 21:15:00,86.195,86.2,86.095,86.115,285600000.0
2009-11-27 21:30:00,86.1,86.19,86.09,86.175,626600000.0
2009-11-27 21:45:00,86.165,86.2,86.155,86.165,418600000.0
2009-11-27 22:00:00,86.16,86.175,86.095,86.17,622800000.0
2009-11-27 22:15:00,86.165,86.205,86.135,86.16,346200000.0
2009-11-27 22:30:00,86.148,86.21,86.045,86.075,704400000.0
2009-11-27 22:45:00,86.07,86.105,86.02,86.08,507700000.0
2009-11-27 23:00:00,86.08,86.09,86.025,86.05,325900000.0
2009-11-27 23:15:00,86.05,86.05,85.86,85.93,488200000.0
2009-11-27 23:30:00,85.94,85.95,85.84,85.87,413800000.0
2009-11-27 23:45:00,85.87,86.02,85.8,86.005,529800000.0
2009-11-30 00:00:00,86.24,86.63,86.2,86.365,949500000.0
2009-11-30 00:15:00,86.365,86.41,85.96,86.155,1103500000.0
2009-11-30 00:30:00,86.155,86.24,86.125,86.215,390100000.0
2009-11-30 00:45:00,86.215,86.28,86.12,86.195,364500000.0
2009-11-30 01:00:00,86.2,86.35,85.935,86.09,1613500000.0
2009-11-30 01:15:00,86.095,86.275,85.99,86.065,3626400001.0
2009-11-30 01:30:00,86.065,86.275,86.04,86.25,1636200000.0
2009-11-30 01:45:00,86.245,86.25,86.12,86.12,757300000.0
2009-11-30 02:00:00,86.12,86.165,85.99,86.045,2103300000.0
2009-11-30 02:15:00,86.045,86.13,85.965,86.045,1784000000.0
2009-11-30 02:30:00,86.05,86.175,86.02,86.15,2008999999.0
2009-11-30 02:45:00,86.145,86.33,86.09,86.29,3993000000.0
2009-11-30 03:00:00,86.285,86.54,86.285,86.535,6158600000.0
2009-11-30 03:15:00,86.535,86.67,86.535,86.65,7628700000.0
2009-11-30 03:30:00,86.65,86.77,86.575,86.605,7529600001.0
2009-11-30 03:45:00,86.6,86.6,86.475,86.545,4220200000.0
2009-11-30 04:00:00,86.545,86.545,86.44,86.48,4432600001.0
2009-11-30 04:15:00,86.48,86.515,86.43,86.45,3161100000.0
2009-11-30 04:30:00,86.45,86.565,86.415,86.56,4139800000.0
2009-11-30 04:45:00,86.555,86.595,86.535,86.565,2554400000.0
2009-11-30 05:00:00,86.565,86.625,86.475,86.475,4528300000.0
2009-11-30 05:15:00,86.485,86.525,86.414,86.49,4376900000.0
2009-11-30 05:30:00,86.485,86.565,86.455,86.525,2652500000.0
2009-11-30 05:45:00,86.525,86.605,86.5,86.51,3335100000.0
2009-11-30 06:00:00,86.505,86.605,86.475,86.525,5151300000.0
2009-11-30 06:15:00,86.525,86.55,86.41,86.43,3126300000.0
2009-11-30 06:30:00,86.43,86.475,86.205,86.215,5124000000.0
2009-11-30 06:45:00,86.215,86.275,86.175,86.21,3025100000.0
2009-11-30 07:00:00,86.215,86.345,86.125,86.195,5022999999.0
2009-11-30 07:15:00,86.19,86.2,85.745,85.915,7210900000.0
2009-11-30 07:30:00,85.915,86.105,85.8,86.065,7814200000.0
2009-11-30 07:45:00,86.065,86.185,86.025,86.065,7960200000.0
2009-11-30 08:00:00,86.07,86.215,86.06,86.2,6098100000.0
2009-11-30 08:15:00,86.195,86.21,86.085,86.13,3998399998.0
2009-11-30 08:30:00,86.13,86.21,86.13,86.195,4749000000.0
2009-11-30 08:45:00,86.195,86.215,85.995,86.055,5266400000.0
2009-11-30 09:00:00,86.055,86.21,86.03,86.035,5895600002.0
2009-11-30 09:15:00,86.045,86.17,86.005,86.135,7074100000.0
2009-11-30 09:30:00,86.14,86.235,86.12,86.22,6619500000.0
2009-11-30 09:45:00,86.22,86.225,86.045,86.15,6438700001.0
2009-11-30 10:00:00,86.145,86.145,85.87,85.885,6701800000.0
2009-11-30 10:15:00,85.88,85.9,85.75,85.78,8636899999.0
2009-11-30 10:30:00,85.78,86.0,85.74,85.97,5636099998.0
2009-11-30 10:45:00,85.975,86.06,85.9,85.925,4926900001.0
2009-11-30 11:00:00,85.925,85.94,85.855,85.875,4580400000.0
2009-11-30 11:15:00,85.875,86.005,85.865,85.98,5979200001.0
2009-11-30 11:30:00,85.975,86.43,85.925,86.43,8450099999.0
2009-11-30 11:45:00,86.425,86.44,86.195,86.22,7345499999.0
2009-11-30 12:00:00,86.22,86.26,86.09,86.165,6160099997.0
2009-11-30 12:15:00,86.165,86.185,85.995,86.18,4593800002.0
2009-11-30 12:30:00,86.175,86.285,86.16,86.235,5235900000.0
2009-11-30 12:45:00,86.235,86.275,86.135,86.255,8107400010.0
2009-11-30 13:00:00,86.255,86.36,85.92,86.015,6892999999.0
2009-11-30 13:15:00,86.015,86.18,86.005,86.13,8368199998.0
2009-11-30 13:30:00,86.115,86.18,86.03,86.18,4001400000.0
2009-11-30 13:45:00,86.18,86.18,86.1,86.135,4187200002.0
2009-11-30 14:00:00,86.135,86.145,86.05,86.135,3591599999.0
2009-11-30 14:15:00,86.13,86.13,85.9,85.9,3741200000.0
2009-11-30 14:30:00,85.9,86.01,85.87,85.96,4042500000.0
2009-11-30 14:45:00,85.96,86.11,85.93,86.085,5886700000.0
2009-11-30 15:00:00,86.08,86.265,86.07,86.1,5470600000.0
2009-11-30 15:15:00,86.105,86.285,86.08,86.205,7305800000.0
2009-11-30 15:30:00,86.205,86.4,86.18,86.31,9127900001.0
2009-11-30 15:45:00,86.31,86.315,86.1,86.185,8195599999.0
2009-11-30 16:00:00,86.19,86.24,86.125,86.19,6619400000.0
2009-11-30 16:15:00,86.19,86.225,86.11,86.16,7212100001.0
2009-11-30 16:30:00,86.155,86.4,86.105,86.315,7402999999.0
2009-11-30 16:45:00,86.31,86.345,86.22,86.29,6430960000.0
2009-11-30 17:00:00,86.29,86.4,86.29,86.32,5313200001.0
2009-11-30 17:15:00,86.315,86.35,86.25,86.255,4239920002.0
2009-11-30 17:30:00,86.26,86.305,86.065,86.07,5903999999.0
2009-11-30 17:45:00,86.07,86.08,85.77,85.78,6873099999.0
2009-11-30 18:00:00,85.775,85.805,85.7,85.75,6810999996.0
2009-11-30 18:15:00,85.75,85.755,85.56,85.575,5898600000.0
2009-11-30 18:30:00,85.575,85.795,85.535,85.795,7043400000.0
2009-11-30 18:45:00,85.795,85.81,85.615,85.675,4216700000.0
2009-11-30 19:00:00,85.675,85.785,85.665,85.78,3635599998.0
2009-11-30 19:15:00,85.785,85.84,85.76,85.79,2116500000.0
2009-11-30 19:30:00,85.79,85.805,85.72,85.755,1712300000.0
2009-11-30 19:45:00,85.755,85.815,85.715,85.755,2303199999.0
2009-11-30 20:00:00,85.76,85.84,85.75,85.77,2748200000.0
2009-11-30 20:15:00,85.77,85.88,85.75,85.87,4181600001.0
2009-11-30 20:30:00,85.865,85.9,85.815,85.825,3691300003.0
2009-11-30 20:45:00,85.825,85.96,85.815,85.845,4660200002.0
2009-11-30 21:00:00,85.845,85.915,85.82,85.9,1887200000.0
2009-11-30 21:15:00,85.9,85.905,85.775,85.805,2205600000.0
2009-11-30 21:30:00,85.81,85.815,85.735,85.785,2808300000.0
2009-11-30 21:45:00,85.78,85.795,85.725,85.735,2589300000.0
2009-11-30 22:00:00,85.745,85.835,85.74,85.825,3701700000.0
2009-11-30 22:15:00,85.825,85.985,85.82,85.975,4146900000.0
2009-11-30 22:30:00,85.975,86.08,85.965,86.02,3275200001.0
2009-11-30 22:45:00,86.02,86.065,86.0,86.035,2656400000.0
2009-11-30 23:00:00,86.035,86.045,85.93,85.935,964600000.0
2009-11-30 23:15:00,85.935,85.945,85.845,85.85,751100000.0
2009-11-30 23:30:00,85.87,85.87,85.84,85.855,546400000.0
2009-11-30 23:45:00,85.85,85.97,85.82,85.93,1340700000.0
2009-12-01 00:00:00,85.925,85.935,85.755,85.825,596200000.0
2009-12-01 00:15:00,85.81,85.885,85.805,85.86,467700000.0
2009-12-01 00:30:00,85.86,85.925,85.845,85.91,584500000.0
2009-12-01 00:45:00,85.905,85.905,85.835,85.885,500900000.0
2009-12-01 01:00:00,85.87,85.93,85.852,85.89,972100000.0
2009-12-01 01:15:00,85.885,85.885,85.725,85.745,2205500000.0
2009-12-01 01:30:00,85.745,85.87,85.74,85.83,3155400000.0
2009-12-01 01:45:00,85.83,85.99,85.825,85.98,2838000000.0
2009-12-01 02:00:00,85.98,86.07,85.98,85.99,3576100000.0
2009-12-01 02:15:00,85.995,86.15,85.99,86.15,3739100001.0
2009-12-01 02:30:00,86.145,86.145,86.015,86.025,3670600000.0
2009-12-01 02:45:00,86.025,86.045,85.895,85.9,4222500001.0
2009-12-01 03:00:00,85.9,86.06,85.9,86.03,3537400000.0
2009-12-01 03:15:00,86.035,86.06,85.97,86.0,2614000000.0
2009-12-01 03:30:00,86.0,86.055,85.935,86.01,5526999999.0
2009-12-01 03:45:00,86.01,86.08,86.0,86.075,2570300000.0
2009-12-01 04:00:00,86.075,86.56,86.055,86.445,9262500000.0
2009-12-01 04:15:00,86.445,86.645,86.35,86.6,7238300000.0
2009-12-01 04:30:00,86.6,86.665,86.5,86.515,7346700000.0
2009-12-01 04:45:00,86.515,86.705,86.515,86.66,7724599998.0
2009-12-01 05:00:00,86.655,86.9,86.655,86.885,6795900000.0
2009-12-01 05:15:00,86.885,87.015,86.875,86.94,5436200000.0
2009-12-01 05:30:00,86.94,87.02,86.765,86.86,3629300000.0
2009-12-01 05:45:00,86.86,86.915,86.755,86.825,4159700000.0
2009-12-01 06:00:00,86.835,86.865,86.71,86.805,3167200000.0
2009-12-01 06:15:00,86.8,86.97,86.785,86.96,3023400000.0
2009-12-01 06:30:00,86.96,86.99,86.865,86.925,3970900001.0
2009-12-01 06:45:00,86.92,86.975,86.905,86.965,2835400000.0
2009-12-01 07:00:00,86.96,86.975,86.775,86.82,3172600000.0
2009-12-01 07:15:00,86.82,86.875,86.79,86.81,4446500001.0
2009-12-01 07:30:00,86.81,86.9,86.76,86.86,3676699999.0
2009-12-01 07:45:00,86.855,86.915,86.835,86.915,2944400000.0
2009-12-01 08:00:00,86.91,86.95,86.835,86.895,2404700000.0
2009-12-01 08:15:00,86.905,86.96,86.88,86.925,3459700000.0
2009-12-01 08:30:00,86.93,87.05,86.345,86.375,7922700000.0
2009-12-01 08:45:00,86.38,86.495,86.24,86.445,10856299998.0
2009-12-01 09:00:00,86.445,86.66,86.445,86.615,7650399996.0
2009-12-01 09:15:00,86.61,86.755,86.585,86.71,6853099996.0
2009-12-01 09:30:00,86.71,86.815,86.68,86.78,4537499999.0
2009-12-01 09:45:00,86.775,86.775,86.67,86.715,5281099999.0
2009-12-01 10:00:00,86.715,86.84,86.655,86.8,5755200000.0
2009-12-01 10:15:00,86.79,86.8,86.705,86.72,6092899996.0
2009-12-01 10:30:00,86.72,86.97,86.71,86.93,3293800000.0
2009-12-01 10:45:00,86.925,87.045,86.69,86.935,4329299999.0
2009-12-01 11:00:00,86.935,86.975,86.835,86.885,3636500000.0
2009-12-01 11:15:00,86.885,86.905,86.815,86.905,4180200002.0
2009-12-01 11:30:00,86.905,86.92,86.81,86.83,3592799998.0
2009-12-01 11:45:00,86.83,86.845,86.785,86.81,4819299999.0
2009-12-01 12:00:00,86.805,86.905,86.755,86.87,3358099999.0
2009-12-01 12:15:00,86.87,86.905,86.835,86.865,3272800002.0
2009-12-01 12:30:00,86.865,86.87,86.76,86.76,3864800001.0
2009-12-01 12:45:00,86.76,86.77,86.685,86.745,4730199999.0
2009-12-01 13:00:00,86.745,86.75,86.655,86.675,3613000001.0
2009-12-01 13:15:00,86.675,86.675,86.635,86.655,2267000000.0
2009-12-01 13:30:00,86.655,86.71,86.645,86.66,3361899999.0
2009-12-01 13:45:00,86.66,86.735,86.66,86.735,2117100000.0
2009-12-01 14:00:00,86.735,86.875,86.73,86.84,3726000000.0
2009-12-01 14:15:00,86.835,86.885,86.82,86.855,2756900000.0
2009-12-01 14:30:00,86.855,86.95,86.83,86.865,3970800000.0
2009-12-01 14:45:00,86.865,86.945,86.845,86.845,3438800000.0
2009-12-01 15:00:00,86.845,86.885,86.71,86.885,4328900002.0
2009-12-01 15:15:00,86.885,86.935,86.835,86.855,5159099998.0
2009-12-01 15:30:00,86.855,86.91,86.755,86.78,5559100002.0
2009-12-01 15:45:00,86.785,86.855,86.75,86.845,3672299999.0
2009-12-01 16:00:00,86.845,86.905,86.795,86.845,5864500000.0
2009-12-01 16:15:00,86.845,86.87,86.825,86.865,4505700000.0
2009-12-01 16:30:00,86.865,86.915,86.825,86.83,6363800001.0
2009-12-01 16:45:00,86.83,86.875,86.8,86.83,4190600001.0
2009-12-01 17:00:00,86.83,86.85,86.55,86.625,7867500000.0
2009-12-01 17:15:00,86.635,86.795,86.585,86.76,6012700000.0
2009-12-01 17:30:00,86.76,86.78,86.67,86.69,6133999999.0
2009-12-01 17:45:00,86.69,86.77,86.63,86.76,6596900002.0
2009-12-01 18:00:00,86.76,86.82,86.705,86.735,5811500001.0
2009-12-01 18:15:00,86.735,86.865,86.73,86.795,5504500000.0
2009-12-01 18:30:00,86.795,86.825,86.74,86.755,4288900000.0
2009-12-01 18:45:00,86.76,86.76,86.645,86.74,3869500002.0
2009-12-01 19:00:00,86.74,86.84,86.73,86.82,3040100000.0
2009-12-01 19:15:00,86.825,86.83,86.77,86.795,2064100000.0
2009-12-01 19:30:00,86.795,86.8,86.73,86.73,2317499999.0
2009-12-01 19:45:00,86.73,86.785,86.705,86.715,1839100000.0
2009-12-01 20:00:00,86.715,86.755,86.71,86.755,1544520000.0
2009-12-01 20:15:00,86.755,86.815,86.745,86.81,1961800001.0
2009-12-01 20:30:00,86.81,86.83,86.745,86.785,2767900000.0
2009-12-01 20:45:00,86.785,86.835,86.73,86.81,2517500004.0
2009-12-01 21:00:00,86.81,86.82,86.765,86.765,2419300000.0
2009-12-01 21:15:00,86.76,86.855,86.745,86.845,2286399999.0
2009-12-01 21:30:00,86.845,86.845,86.755,86.755,2353399999.0
2009-12-01 21:45:00,86.755,86.78,86.72,86.76,3047500000.0
2009-12-01 22:00:00,86.76,86.77,86.73,86.755,2531700001.0
2009-12-01 22:15:00,86.75,86.795,86.725,86.745,2765700000.0
2009-12-01 22:30:00,86.745,86.765,86.71,86.74,2837300001.0
2009-12-01 22:45:00,86.735,86.755,86.71,86.725,2242300000.0
2009-12-01 23:00:00,86.725,86.745,86.7,86.735,1181900000.0
2009-12-01 23:15:00,86.73,86.79,86.705,86.78,1861000001.0
2009-12-01 23:30:00,86.775,86.825,86.76,86.805,1730400000.0
2009-12-01 23:45:00,86.805,86.835,86.695,86.72,1106900000.0
2009-12-02 00:00:00,86.72,86.73,86.685,86.705,560700000.0
2009-12-02 00:15:00,86.705,86.785,86.705,86.765,390500000.0
2009-12-02 00:30:00,86.775,86.815,86.77,86.78,424300000.0
2009-12-02 00:45:00,86.78,86.785,86.7,86.73,482500000.0
2009-12-02 01:00:00,86.735,86.815,86.735,86.79,1169800000.0
2009-12-02 01:15:00,86.795,86.795,86.695,86.755,3383600000.0
2009-12-02 01:30:00,86.755,86.815,86.745,86.79,1405200000.0
2009-12-02 01:45:00,86.79,86.79,86.72,86.74,2144499999.0
2009-12-02 02:00:00,86.74,86.76,86.665,86.745,2959900001.0
2009-12-02 02:15:00,86.75,86.765,86.66,86.72,4105499999.0
2009-12-02 02:30:00,86.72,86.85,86.705,86.835,4495300000.0
2009-12-02 02:45:00,86.83,86.89,86.815,86.855,6489700000.0
2009-12-02 03:00:00,86.86,86.925,86.84,86.89,4747999999.0
2009-12-02 03:15:00,86.885,86.915,86.83,86.845,5253000000.0
2009-12-02 03:30:00,86.845,86.845,86.77,86.815,3616399998.0
2009-12-02 03:45:00,86.82,86.91,86.81,86.85,3900600000.0
2009-12-02 04:00:00,86.85,86.91,86.84,86.89,4412800002.0
2009-12-02 04:15:00,86.89,87.01,86.885,86.975,4234399999.0
2009-12-02 04:30:00,86.975,87.12,86.965,87.03,3233700000.0
2009-12-02 04:45:00,87.025,87.055,86.925,86.96,2296399999.0
2009-12-02 05:00:00,86.955,87.045,86.955,87.04,2826700000.0
2009-12-02 05:15:00,87.035,87.16,87.03,87.16,4156000000.0
2009-12-02 05:30:00,87.16,87.285,87.095,87.185,5215199998.0
2009-12-02 05:45:00,87.18,87.225,87.15,87.205,5487599999.0
2009-12-02 06:00:00,87.195,87.2,87.115,87.14,3950900000.0
2009-12-02 06:15:00,87.14,87.15,87.045,87.075,2795300000.0
2009-12-02 06:30:00,87.065,87.08,86.99,87.015,1877199999.0
2009-12-02 06:45:00,87.015,87.125,87.015,87.125,1930700000.0
2009-12-02 07:00:00,87.13,87.14,87.05,87.07,4285000001.0
2009-12-02 07:15:00,87.065,87.09,87.02,87.085,2321900001.0
2009-12-02 07:30:00,87.085,87.14,87.08,87.13,2928500000.0
2009-12-02 07:45:00,87.135,87.175,87.065,87.075,4469600002.0
2009-12-02 08:00:00,87.075,87.145,87.06,87.105,4506200000.0
2009-12-02 08:15:00,87.11,87.115,87.06,87.085,5741600001.0
2009-12-02 08:30:00,87.085,87.1,87.025,87.095,4784200000.0
2009-12-02 08:45:00,87.095,87.295,87.07,87.285,9292100001.0
2009-12-02 09:00:00,87.285,87.35,87.195,87.195,8673600001.0
2009-12-02 09:15:00,87.185,87.255,87.135,87.145,7429499998.0
2009-12-02 09:30:00,87.14,87.25,87.13,87.175,2882500001.0
2009-12-02 09:45:00,87.175,87.27,87.155,87.27,4440500002.0
2009-12-02 10:00:00,87.27,87.325,87.185,87.255,5059800002.0
2009-12-02 10:15:00,87.26,87.395,87.18,87.38,4052700000.0
2009-12-02 10:30:00,87.39,87.45,87.295,87.45,6110900000.0
2009-12-02 10:45:00,87.45,87.505,87.35,87.435,5027500000.0
2009-12-02 11:00:00,87.43,87.475,87.365,87.37,3032100000.0
2009-12-02 11:15:00,87.365,87.45,87.255,87.315,3441600000.0
2009-12-02 11:30:00,87.32,87.385,87.315,87.335,3553300000.0
2009-12-02 11:45:00,87.33,87.495,87.33,87.46,3247700001.0
2009-12-02 12:00:00,87.46,87.47,87.405,87.465,2721000002.0
2009-12-02 12:15:00,87.465,87.54,87.43,87.46,4059399997.0
2009-12-02 12:30:00,87.46,87.48,87.43,87.46,3358599999.0
2009-12-02 12:45:00,87.46,87.495,87.4,87.48,4423799999.0
2009-12-02 13:00:00,87.48,87.485,87.36,87.365,3888400001.0
2009-12-02 13:15:00,87.365,87.375,87.31,87.345,3871600006.0
2009-12-02 13:30:00,87.345,87.36,87.23,87.235,4112199999.0
2009-12-02 13:45:00,87.24,87.295,87.215,87.27,2583500000.0
2009-12-02 14:00:00,87.275,87.285,87.165,87.21,4102500000.0
2009-12-02 14:15:00,87.21,87.26,87.175,87.195,3538000001.0
2009-12-02 14:30:00,87.19,87.245,87.18,87.235,2430499998.0
2009-12-02 14:45:00,87.235,87.325,87.23,87.32,2566200001.0
2009-12-02 15:00:00,87.32,87.345,87.24,87.25,3262699998.0
2009-12-02 15:15:00,87.265,87.265,87.07,87.25,4047300000.0
2009-12-02 15:30:00,87.245,87.245,87.07,87.09,4525499999.0
2009-12-02 15:45:00,87.085,87.17,87.04,87.17,3808900000.0
2009-12-02 16:00:00,87.17,87.28,87.15,87.17,5503600000.0
2009-12-02 16:15:00,87.17,87.245,87.16,87.24,3899399997.0
2009-12-02 16:30:00,87.24,87.285,87.195,87.195,4355800001.0
2009-12-02 16:45:00,87.195,87.23,87.17,87.19,4677399999.0
2009-12-02 17:00:00,87.19,87.39,87.185,87.33,4914500001.0
2009-12-02 17:15:00,87.335,87.38,87.315,87.34,4229400000.0
2009-12-02 17:30:00,87.34,87.42,87.29,87.375,4471600000.0
2009-12-02 17:45:00,87.375,87.425,87.325,87.36,4883599999.0
2009-12-02 18:00:00,87.37,87.38,87.055,87.075,7569099998.0
2009-12-02 18:15:00,87.075,87.19,87.045,87.12,5686000001.0
2009-12-02 18:30:00,87.12,87.205,87.11,87.125,3920499999.0
2009-12-02 18:45:00,87.13,87.16,86.99,87.07,4229700001.0
2009-12-02 19:00:00,87.07,87.185,87.065,87.125,5063600000.0
2009-12-02 19:15:00,87.125,87.145,86.975,87.0,4809899999.0
2009-12-02 19:30:00,87.0,87.02,86.955,87.01,3967999999.0
2009-12-02 19:45:00,87.01,87.04,86.955,87.04,3599000002.0
2009-12-02 20:00:00,87.04,87.06,86.99,87.045,2753700002.0
2009-12-02 20:15:00,87.045,87.09,87.035,87.05,1336500000.0
2009-12-02 20:30:00,87.045,87.045,86.99,87.015,1358400000.0
2009-12-02 20:45:00,87.015,87.09,87.005,87.08,1810899999.0
2009-12-02 21:00:00,87.08,87.17,87.005,87.15,4820800002.0
2009-12-02 21:15:00,87.15,87.185,87.085,87.175,5207099990.0
2009-12-02 21:30:00,87.175,87.275,87.14,87.255,3824700001.0
2009-12-02 21:45:00,87.255,87.27,87.19,87.215,3174100000.0
2009-12-02 22:00:00,87.215,87.27,87.19,87.205,3789800000.0
2009-12-02 22:15:00,87.2,87.22,87.185,87.195,2187900000.0
2009-12-02 22:30:00,87.195,87.215,87.16,87.205,6820099997.0
2009-12-02 22:45:00,87.205,87.245,87.185,87.235,5059400000.0
2009-12-02 23:00:00,87.235,87.275,87.2,87.25,1457299999.0
2009-12-02 23:15:00,87.25,87.295,87.25,87.27,1438100000.0
2009-12-02 23:30:00,87.27,87.275,87.225,87.265,967000000.0
2009-12-02 23:45:00,87.265,87.275,87.155,87.185,986300000.0
2009-12-03 00:00:00,87.18,87.255,87.16,87.225,674900000.0
2009-12-03 00:15:00,87.22,87.275,87.205,87.255,318000000.0
2009-12-03 00:30:00,87.255,87.305,87.211,87.29,466900000.0
2009-12-03 00:45:00,87.29,87.5,87.28,87.43,1016400000.0
2009-12-03 01:00:00,87.43,87.505,87.43,87.5,2281400000.0
2009-12-03 01:15:00,87.5,87.535,87.425,87.465,3952300000.0
2009-12-03 01:30:00,87.465,87.515,87.42,87.47,1657100000.0
2009-12-03 01:45:00,87.475,87.59,87.47,87.57,3259200000.0
2009-12-03 02:00:00,87.57,87.74,87.545,87.685,5492800001.0
2009-12-03 02:15:00,87.685,87.71,87.59,87.615,4434000000.0
2009-12-03 02:30:00,87.615,87.67,87.565,87.66,3035500001.0
2009-12-03 02:45:00,87.66,87.805,87.66,87.73,6130600001.0
2009-12-03 03:00:00,87.73,87.755,87.675,87.68,5681100000.0
2009-12-03 03:15:00,87.675,87.745,87.665,87.735,3291900000.0
2009-12-03 03:30:00,87.74,87.805,87.725,87.75,4042300001.0
2009-12-03 03:45:00,87.75,87.895,87.73,87.86,3547100001.0
2009-12-03 04:00:00,87.855,87.86,87.77,87.835,2814099999.0
2009-12-03 04:15:00,87.835,87.87,87.805,87.855,3285500000.0
2009-12-03 04:30:00,87.855,87.895,87.845,87.875,1455000001.0
2009-12-03 04:45:00,87.875,87.965,87.845,87.915,2072500000.0
2009-12-03 05:00:00,87.915,87.975,87.91,87.935,3147900000.0
2009-12-03 05:15:00,87.935,87.965,87.925,87.94,1818900000.0
2009-12-03 05:30:00,87.94,87.975,87.87,87.895,2847600000.0
2009-12-03 05:45:00,87.895,87.935,87.875,87.915,2761100000.0
2009-12-03 06:00:00,87.925,87.935,87.785,87.785,3188299999.0
2009-12-03 06:15:00,87.79,87.83,87.765,87.815,3216400000.0
2009-12-03 06:30:00,87.815,87.875,87.81,87.845,1993800000.0
2009-12-03 06:45:00,87.845,87.855,87.805,87.83,2733299999.0
2009-12-03 07:00:00,87.83,87.835,87.785,87.805,3373100001.0
2009-12-03 07:15:00,87.805,87.83,87.79,87.81,3419500001.0
2009-12-03 07:30:00,87.815,87.865,87.755,87.865,4243500000.0
2009-12-03 07:45:00,87.855,87.905,87.835,87.84,2589700000.0
2009-12-03 08:00:00,87.845,87.915,87.845,87.855,3595500002.0
2009-12-03 08:15:00,87.86,87.96,87.835,87.95,3392100000.0
2009-12-03 08:30:00,87.95,87.955,87.86,87.87,3354800000.0
2009-12-03 08:45:00,87.875,87.97,87.86,87.86,5546100000.0
2009-12-03 09:00:00,87.86,88.01,87.855,88.005,6201400000.0
2009-12-03 09:15:00,88.005,88.065,87.98,88.015,8664100000.0
2009-12-03 09:30:00,88.015,88.075,87.995,88.025,7131699998.0
2009-12-03 09:45:00,88.025,88.06,87.98,87.995,3541700000.0
2009-12-03 10:00:00,87.99,88.0,87.825,87.875,5386300002.0
2009-12-03 10:15:00,87.87,88.025,87.835,88.01,4228500000.0
2009-12-03 10:30:00,88.01,88.035,87.975,87.98,4360500003.0
2009-12-03 10:45:00,87.985,88.055,87.98,88.035,3489499998.0
2009-12-03 11:00:00,88.035,88.035,87.915,87.945,4158600002.0
2009-12-03 11:15:00,87.945,87.995,87.91,87.965,4436499997.0
2009-12-03 11:30:00,87.965,88.0,87.95,87.965,5081100001.0
2009-12-03 11:45:00,87.97,88.1,87.965,88.095,3793600002.0
2009-12-03 12:00:00,88.095,88.11,88.01,88.035,5511999998.0
2009-12-03 12:15:00,88.035,88.105,88.025,88.1,4788099999.0
2009-12-03 12:30:00,88.1,88.13,88.01,88.12,3654900000.0
2009-12-03 12:45:00,88.125,88.155,88.065,88.09,5345599996.0
2009-12-03 13:00:00,88.09,88.16,88.065,88.155,5104699997.0
2009-12-03 13:15:00,88.155,88.185,88.11,88.145,2634600000.0
2009-12-03 13:30:00,88.145,88.165,88.105,88.135,2771199999.0
2009-12-03 13:45:00,88.125,88.135,88.05,88.07,3484799999.0
2009-12-03 14:00:00,88.07,88.14,88.05,88.12,2216400000.0
2009-12-03 14:15:00,88.13,88.185,88.09,88.125,4575300001.0
2009-12-03 14:30:00,88.125,88.155,88.095,88.095,4310100000.0
2009-12-03 14:45:00,88.095,88.15,88.085,88.12,3568900000.0
2009-12-03 15:00:00,88.12,88.29,88.11,88.28,5601899999.0
2009-12-03 15:15:00,88.28,88.415,88.275,88.34,7906300000.0
2009-12-03 15:30:00,88.34,88.54,88.225,88.37,7755200000.0
2009-12-03 15:45:00,88.365,88.41,88.285,88.315,8609399996.0
2009-12-03 16:00:00,88.315,88.405,88.23,88.315,4691600002.0
2009-12-03 16:15:00,88.315,88.41,88.295,88.385,3839100001.0
2009-12-03 16:30:00,88.385,88.43,88.34,88.39,4239100000.0
2009-12-03 16:45:00,88.39,88.5,88.315,88.325,8068619997.0
2009-12-03 17:00:00,88.345,88.345,88.09,88.19,6228199999.0
2009-12-03 17:15:00,88.185,88.295,88.07,88.295,5933200000.0
2009-12-03 17:30:00,88.29,88.29,88.105,88.14,4392300000.0
2009-12-03 17:45:00,88.135,88.335,88.125,88.29,4432100001.0
2009-12-03 18:00:00,88.28,88.35,88.27,88.33,3607100000.0
2009-12-03 18:15:00,88.325,88.355,88.24,88.335,2773200000.0
2009-12-03 18:30:00,88.335,88.345,88.205,88.21,2443600000.0
2009-12-03 18:45:00,88.21,88.26,88.165,88.23,2829900000.0
2009-12-03 19:00:00,88.23,88.235,88.165,88.21,2863200000.0
2009-12-03 19:15:00,88.21,88.25,88.2,88.205,2904500000.0
2009-12-03 19:30:00,88.2,88.285,88.2,88.275,2796100001.0
2009-12-03 19:45:00,88.27,88.325,88.27,88.275,3215099999.0
2009-12-03 20:00:00,88.275,88.295,88.255,88.275,3743399999.0
2009-12-03 20:15:00,88.275,88.34,88.265,88.325,3983000000.0
2009-12-03 20:30:00,88.325,88.355,88.3,88.35,2813199999.0
2009-12-03 20:45:00,88.35,88.36,88.325,88.34,3404999999.0
2009-12-03 21:00:00,88.345,88.365,88.295,88.295,2523900001.0
2009-12-03 21:15:00,88.295,88.35,88.29,88.345,3441699999.0
2009-12-03 21:30:00,88.35,88.39,88.315,88.39,3106700000.0
2009-12-03 21:45:00,88.39,88.41,88.305,88.31,4011700002.0
2009-12-03 22:00:00,88.315,88.36,88.3,88.345,2635700000.0
2009-12-03 22:15:00,88.345,88.375,88.305,88.315,2974100001.0
2009-12-03 22:30:00,88.315,88.325,88.275,88.29,3685599999.0
2009-12-03 22:45:00,88.29,88.295,88.185,88.205,4420400001.0
2009-12-03 23:00:00,88.205,88.23,88.185,88.215,1681800000.0
2009-12-03 23:15:00,88.215,88.22,88.17,88.17,854000000.0
2009-12-03 23:30:00,88.17,88.205,88.105,88.125,1433300000.0
2009-12-03 23:45:00,88.11,88.2,88.07,88.125,1587200000.0
2009-12-04 00:00:00,88.125,88.13,88.035,88.115,1064000000.0
2009-12-04 00:15:00,88.12,88.22,88.07,88.21,603100000.0
2009-12-04 00:30:00,88.235,88.27,88.175,88.245,662000000.0
2009-12-04 00:45:00,88.245,88.29,88.22,88.285,859500000.0
2009-12-04 01:00:00,88.285,88.285,88.17,88.245,819900000.0
2009-12-04 01:15:00,88.245,88.28,88.215,88.255,3379300000.0
2009-12-04 01:30:00,88.27,88.315,88.21,88.255,2944000000.0
2009-12-04 01:45:00,88.26,88.28,88.215,88.26,3804099998.0
2009-12-04 02:00:00,88.26,88.285,88.125,88.125,4423500000.0
2009-12-04 02:15:00,88.125,88.125,87.985,88.105,5471900000.0
2009-12-04 02:30:00,88.105,88.115,87.965,87.995,5719799999.0
2009-12-04 02:45:00,87.995,88.08,87.95,88.01,6494800001.0
2009-12-04 03:00:00,88.01,88.145,87.98,88.075,6728900003.0
2009-12-04 03:15:00,88.08,88.23,88.065,88.12,6336700001.0
2009-12-04 03:30:00,88.12,88.32,88.11,88.25,6852600000.0
2009-12-04 03:45:00,88.255,88.28,88.19,88.195,3464000000.0
2009-12-04 04:00:00,88.195,88.2,88.135,88.155,2884800000.0
2009-12-04 04:15:00,88.155,88.21,88.14,88.19,2928500000.0
2009-12-04 04:30:00,88.19,88.225,88.155,88.22,2087600000.0
2009-12-04 04:45:00,88.22,88.26,88.215,88.24,1519300000.0
2009-12-04 05:00:00,88.24,88.245,88.175,88.2,2649800000.0
2009-12-04 05:15:00,88.2,88.21,88.155,88.155,2045600000.0
2009-12-04 05:30:00,88.155,88.175,88.142,88.16,1011199999.0
2009-12-04 05:45:00,88.165,88.18,88.135,88.155,1724600000.0
2009-12-04 06:00:00,88.155,88.16,88.015,88.035,3103399999.0
2009-12-04 06:15:00,88.035,88.055,87.975,88.045,3078700000.0
2009-12-04 06:30:00,88.045,88.055,87.975,88.025,2276799998.0
2009-12-04 06:45:00,88.03,88.1,88.0,88.09,2258300000.0
2009-12-04 07:00:00,88.09,88.13,88.075,88.08,2770899999.0
2009-12-04 07:15:00,88.08,88.08,88.02,88.055,1972700000.0
2009-12-04 07:30:00,88.055,88.125,88.045,88.055,3751899999.0
2009-12-04 07:45:00,88.065,88.165,88.065,88.15,3630500000.0
2009-12-04 08:00:00,88.16,88.16,88.085,88.11,5103400000.0
2009-12-04 08:15:00,88.115,88.125,88.07,88.1,3875499998.0
2009-12-04 08:30:00,88.1,88.24,88.1,88.225,4132700000.0
2009-12-04 08:45:00,88.225,88.235,88.16,88.2,3431399998.0
2009-12-04 09:00:00,88.205,88.325,88.195,88.265,3982300000.0
2009-12-04 09:15:00,88.27,88.275,88.19,88.235,3104200000.0
2009-12-04 09:30:00,88.24,88.245,88.175,88.19,4473000001.0
2009-12-04 09:45:00,88.19,88.22,88.115,88.16,3010400000.0
2009-12-04 10:00:00,88.155,88.165,88.065,88.135,4981499998.0
2009-12-04 10:15:00,88.135,88.18,88.08,88.08,3689300000.0
2009-12-04 10:30:00,88.08,88.125,88.075,88.095,3701199999.0
2009-12-04 10:45:00,88.095,88.115,88.075,88.085,4565600000.0
2009-12-04 11:00:00,88.085,88.12,88.075,88.115,5998600003.0
2009-12-04 11:15:00,88.12,88.125,88.075,88.08,3435300000.0
2009-12-04 11:30:00,88.08,88.155,88.075,88.115,3537600000.0
2009-12-04 11:45:00,88.11,88.24,88.09,88.205,5554499999.0
2009-12-04 12:00:00,88.21,88.27,88.195,88.22,3927500001.0
2009-12-04 12:15:00,88.21,88.295,88.2,88.28,2557300000.0
2009-12-04 12:30:00,88.275,88.32,88.255,88.265,3323600000.0
2009-12-04 12:45:00,88.265,88.3,88.25,88.285,2650600000.0
2009-12-04 13:00:00,88.285,88.305,88.23,88.265,2676900000.0
2009-12-04 13:15:00,88.265,88.32,88.245,88.315,1506900000.0
2009-12-04 13:30:00,88.31,88.395,88.3,88.395,2903700001.0
2009-12-04 13:45:00,88.395,88.44,88.34,88.365,3521300000.0
2009-12-04 14:00:00,88.365,88.45,88.36,88.42,3819200000.0
2009-12-04 14:15:00,88.42,88.47,88.395,88.41,3175700001.0
2009-12-04 14:30:00,88.41,88.455,88.41,88.42,2632800000.0
2009-12-04 14:45:00,88.415,88.43,88.39,88.395,2657900001.0
2009-12-04 15:00:00,88.39,88.4,88.33,88.33,2991600000.0
2009-12-04 15:15:00,88.33,88.445,88.325,88.385,5611200002.0
2009-12-04 15:30:00,88.38,89.155,88.378,88.87,4110300000.0
2009-12-04 15:45:00,88.87,88.89,88.77,88.79,5428200000.0
2009-12-04 16:00:00,88.8,89.01,88.765,88.895,7810900001.0
2009-12-04 16:15:00,88.895,88.935,88.75,88.825,6850599999.0
2009-12-04 16:30:00,88.83,88.91,88.745,88.86,7776100001.0
2009-12-04 16:45:00,88.865,88.91,88.82,88.895,5501700004.0
2009-12-04 17:00:00,88.89,88.985,88.785,88.815,8643699997.0
2009-12-04 17:15:00,88.815,88.83,88.715,88.785,5819199999.0
2009-12-04 17:30:00,88.785,88.81,88.695,88.76,6249300000.0
2009-12-04 17:45:00,88.76,88.79,88.695,88.775,4811600000.0
2009-12-04 18:00:00,88.78,88.825,88.725,88.805,6920600001.0
2009-12-04 18:15:00,88.81,88.81,88.645,88.675,5419100000.0
2009-12-04 18:30:00,88.665,88.78,88.635,88.67,5997300000.0
2009-12-04 18:45:00,88.67,88.705,88.575,88.65,4746000000.0
2009-12-04 19:00:00,88.645,88.75,88.625,88.705,4047000000.0
2009-12-04 19:15:00,88.71,88.79,88.645,88.765,3225000000.0
2009-12-04 19:30:00,88.765,88.875,88.75,88.82,5239900000.0
2009-12-04 19:45:00,88.82,88.83,88.755,88.77,2222100000.0
2009-12-04 20:00:00,88.775,88.8,88.705,88.715,2450100000.0
2009-12-04 20:15:00,88.715,88.73,88.6,88.615,2223400000.0
2009-12-04 20:30:00,88.615,88.65,88.545,88.65,4529199996.0
2009-12-04 20:45:00,88.65,88.765,88.63,88.72,5283400001.0
2009-12-04 21:00:00,88.72,88.865,88.705,88.86,5238300001.0
2009-12-04 21:15:00,88.86,88.915,88.74,88.825,3050900000.0
2009-12-04 21:30:00,88.825,88.935,88.82,88.88,2371200000.0
2009-12-04 21:45:00,88.88,89.085,88.88,89.025,4028000000.0
2009-12-04 22:00:00,89.03,89.095,89.015,89.02,3150000000.0
2009-12-04 22:15:00,89.025,89.12,88.955,88.985,2090400000.0
2009-12-04 22:30:00,88.99,89.02,88.945,88.95,667200000.0
2009-12-04 22:45:00,88.955,88.985,88.925,88.98,1076000000.0
2009-12-04 23:00:00,88.98,88.985,88.91,88.95,612700000.0
2009-12-04 23:15:00,88.95,88.975,88.92,88.93,1134500000.0
2009-12-04 23:30:00,88.93,89.035,88.92,89.02,609400000.0
2009-12-04 23:45:00,89.025,89.075,89.0,89.02,604200000.0
2009-12-07 00:00:00,88.66,88.695,88.555,88.655,1447900000.0
2009-12-07 00:15:00,88.655,88.715,88.63,88.675,960200000.0
2009-12-07 00:30:00,88.68,88.79,88.675,88.785,1006700000.0
2009-12-07 00:45:00,88.785,88.93,88.76,88.85,1062200000.0
2009-12-07 01:00:00,88.84,88.955,88.82,88.95,1936700000.0
2009-12-07 01:15:00,88.945,88.97,88.845,88.85,3039300000.0
2009-12-07 01:30:00,88.86,88.865,88.57,88.58,5264300000.0
2009-12-07 01:45:00,88.585,88.735,88.525,88.655,5650200000.0
2009-12-07 02:00:00,88.655,88.74,88.635,88.66,8078500000.0
2009-12-07 02:15:00,88.665,88.685,88.59,88.62,6390900000.0
2009-12-07 02:30:00,88.625,88.69,88.61,88.665,7033699999.0
2009-12-07 02:45:00,88.665,88.805,88.665,88.695,7033799999.0
2009-12-07 03:00:00,88.695,88.77,88.645,88.75,4873800001.0
2009-12-07 03:15:00,88.755,88.83,88.75,88.785,5313900000.0
2009-12-07 03:30:00,88.785,88.785,88.62,88.635,4208900000.0
2009-12-07 03:45:00,88.64,88.67,88.615,88.63,2483300000.0
2009-12-07 04:00:00,88.63,88.66,88.565,88.65,3203999999.0
2009-12-07 04:15:00,88.65,88.69,88.625,88.67,4300299998.0
2009-12-07 04:30:00,88.675,88.69,88.6,88.635,3582200000.0
2009-12-07 04:45:00,88.63,88.64,88.555,88.57,4055399999.0
2009-12-07 05:00:00,88.57,88.575,88.52,88.55,3929400001.0
2009-12-07 05:15:00,88.56,88.565,88.5,88.52,2169200000.0
2009-12-07 05:30:00,88.525,88.535,88.48,88.515,3072800001.0
2009-12-07 05:45:00,88.52,88.535,88.465,88.51,2705300000.0
2009-12-07 06:00:00,88.51,88.525,88.465,88.515,2779400000.0
2009-12-07 06:15:00,88.52,88.56,88.5,88.525,2460499999.0
2009-12-07 06:30:00,88.525,88.595,88.52,88.58,3258600000.0
2009-12-07 06:45:00,88.585,88.62,88.55,88.555,2799200000.0
2009-12-07 07:00:00,88.555,88.64,88.555,88.61,2957700000.0
2009-12-07 07:15:00,88.61,88.61,88.565,88.57,1670600000.0
2009-12-07 07:30:00,88.57,88.675,88.555,88.66,3803500001.0
2009-12-07 07:45:00,88.66,88.695,88.615,88.625,4502500000.0
2009-12-07 08:00:00,88.625,88.695,88.62,88.685,3657299998.0
2009-12-07 08:15:00,88.69,88.705,88.62,88.625,3905399999.0
2009-12-07 08:30:00,88.625,88.69,88.625,88.68,2773500000.0
2009-12-07 08:45:00,88.685,88.715,88.53,88.58,5774699997.0
2009-12-07 09:00:00,88.585,88.625,88.445,88.46,5447300001.0
2009-12-07 09:15:00,88.455,88.48,88.385,88.405,4779299998.0
2009-12-07 09:30:00,88.405,88.425,88.315,88.33,3729899999.0
2009-12-07 09:45:00,88.33,88.455,88.33,88.425,3273600000.0
2009-12-07 10:00:00,88.42,88.42,88.245,88.26,5289900002.0
2009-12-07 10:15:00,88.255,88.26,88.17,88.23,5108499999.0
2009-12-07 10:30:00,88.23,88.23,88.0,88.095,7036700002.0
2009-12-07 10:45:00,88.1,88.1,87.885,87.9,5725799999.0
2009-12-07 11:00:00,87.905,88.0,87.84,87.925,4926800002.0
2009-12-07 11:15:00,87.925,88.0,87.89,87.99,4176400000.0
2009-12-07 11:30:00,87.99,88.07,87.975,88.035,3962500000.0
2009-12-07 11:45:00,88.035,88.155,88.025,88.14,3785999999.0
2009-12-07 12:00:00,88.14,88.15,88.05,88.12,3411999999.0
2009-12-07 12:15:00,88.12,88.24,88.12,88.235,3601900001.0
2009-12-07 12:30:00,88.235,88.33,88.235,88.245,2714200000.0
2009-12-07 12:45:00,88.245,88.25,88.06,88.065,3160300000.0
2009-12-07 13:00:00,88.065,88.175,88.03,88.125,3870600002.0
2009-12-07 13:15:00,88.12,88.125,88.025,88.1,2879500000.0
2009-12-07 13:30:00,88.1,88.15,88.075,88.08,2844800000.0
2009-12-07 13:45:00,88.08,88.105,88.055,88.1,2653300000.0
2009-12-07 14:00:00,88.1,88.11,88.03,88.05,2704100000.0
2009-12-07 14:15:00,88.05,88.095,88.025,88.035,2602599999.0
2009-12-07 14:30:00,88.055,88.075,88.01,88.03,2352900000.0
2009-12-07 14:45:00,88.035,88.15,88.03,88.07,3056000000.0
2009-12-07 15:00:00,88.075,88.105,88.01,88.085,2907899999.0
2009-12-07 15:15:00,88.085,88.155,88.065,88.155,3638600001.0
2009-12-07 15:30:00,88.145,88.225,88.13,88.225,4440999998.0
2009-12-07 15:45:00,88.225,88.23,88.085,88.11,5628500002.0
2009-12-07 16:00:00,88.11,88.12,87.95,87.985,5203500001.0
2009-12-07 16:15:00,87.98,88.075,87.9,87.92,7440399997.0
2009-12-07 16:30:00,87.915,88.09,87.9,88.01,6504599998.0
2009-12-07 16:45:00,88.01,88.065,87.99,88.03,5040900000.0
2009-12-07 17:00:00,88.03,88.035,87.92,87.965,7680099999.0
2009-12-07 17:15:00,87.965,88.065,87.93,88.06,7194899999.0
2009-12-07 17:30:00,88.065,88.1,87.98,87.98,9458000000.0
2009-12-07 17:45:00,87.985,88.045,87.94,87.95,6575800001.0
2009-12-07 18:00:00,87.95,87.965,87.84,87.875,7139800000.0
2009-12-07 18:15:00,87.875,87.905,87.755,87.775,6875699993.0
2009-12-07 18:30:00,87.775,87.86,87.765,87.79,4358800000.0
2009-12-07 18:45:00,87.79,87.805,87.65,87.68,4949300000.0
2009-12-07 19:00:00,87.685,87.7,87.64,87.645,5207500001.0
2009-12-07 19:15:00,87.645,87.725,87.595,87.685,3572100001.0
2009-12-07 19:30:00,87.685,87.84,87.585,87.73,8249900003.0
2009-12-07 19:45:00,87.73,87.865,87.73,87.805,8187999998.0
2009-12-07 20:00:00,87.8,87.9,87.775,87.87,6374199998.0
2009-12-07 20:15:00,87.87,87.895,87.76,87.85,9850000001.0
2009-12-07 20:30:00,87.85,87.885,87.825,87.88,4881799995.0
2009-12-07 20:45:00,87.875,87.925,87.84,87.855,2708200000.0
2009-12-07 21:00:00,87.855,87.875,87.815,87.865,2147299999.0
2009-12-07 21:15:00,87.855,87.905,87.83,87.88,4332800000.0
2009-12-07 21:30:00,87.88,87.88,87.72,87.735,4663600000.0
2009-12-07 21:45:00,87.73,87.755,87.675,87.73,4451500001.0
2009-12-07 22:00:00,87.735,87.78,87.72,87.76,4663899998.0
2009-12-07 22:15:00,87.76,87.815,87.73,87.79,3460000001.0
2009-12-07 22:30:00,87.79,87.825,87.755,87.795,3207800000.0
2009-12-07 22:45:00,87.795,87.795,87.675,87.75,2358800000.0
2009-12-07 23:00:00,87.75,87.77,87.715,87.73,894400000.0
2009-12-07 23:15:00,87.735,87.78,87.725,87.745,616200000.0
2009-12-07 23:30:00,87.745,87.795,87.745,87.78,576400000.0
2009-12-07 23:45:00,87.77,87.795,87.74,87.775,635500000.0
2009-12-08 00:00:00,87.705,87.73,87.625,87.625,528600000.0
2009-12-08 00:15:00,87.625,87.705,87.605,87.69,882800000.0
2009-12-08 00:30:00,87.69,87.71,87.6,87.61,590200000.0
2009-12-08 00:45:00,87.625,87.67,87.605,87.635,333000000.0
2009-12-08 01:00:00,87.64,87.69,87.64,87.68,385400000.0
2009-12-08 01:15:00,87.685,87.71,87.622,87.622,1321960000.0
2009-12-08 01:30:00,87.645,87.715,87.605,87.625,3390700000.0
2009-12-08 01:45:00,87.625,87.715,87.605,87.71,2154800000.0
2009-12-08 02:00:00,87.71,87.71,87.635,87.645,2301800000.0
2009-12-08 02:15:00,87.635,87.7,87.635,87.665,3054200000.0
2009-12-08 02:30:00,87.665,87.76,87.61,87.7,4880999993.0
2009-12-08 02:45:00,87.7,87.705,87.515,87.52,5413799999.0
2009-12-08 03:00:00,87.52,87.56,87.47,87.55,4639999999.0
2009-12-08 03:15:00,87.545,87.55,87.44,87.51,5306200000.0
2009-12-08 03:30:00,87.505,87.505,87.35,87.425,6550600001.0
2009-12-08 03:45:00,87.425,87.495,87.405,87.47,5069799996.0
2009-12-08 04:00:00,87.47,87.485,87.41,87.44,3890200001.0
2009-12-08 04:15:00,87.44,87.475,87.41,87.425,3017799999.0
2009-12-08 04:30:00,87.425,87.43,87.35,87.395,2785999999.0
2009-12-08 04:45:00,87.395,87.445,87.385,87.44,2457000002.0
2009-12-08 05:00:00,87.44,87.445,87.355,87.37,2135700001.0
2009-12-08 05:15:00,87.37,87.405,87.335,87.385,1853800001.0
2009-12-08 05:30:00,87.385,87.385,87.33,87.35,2194800000.0
2009-12-08 05:45:00,87.35,87.38,87.315,87.34,1925200000.0
2009-12-08 06:00:00,87.34,87.41,87.34,87.37,1982600000.0
2009-12-08 06:15:00,87.37,87.375,87.3,87.375,1156000000.0
2009-12-08 06:30:00,87.375,87.39,87.31,87.31,2364600001.0
2009-12-08 06:45:00,87.31,87.355,87.275,87.28,2855900000.0
2009-12-08 07:00:00,87.28,87.32,87.26,87.265,3219400001.0
2009-12-08 07:15:00,87.265,87.295,87.16,87.22,4290999999.0
2009-12-08 07:30:00,87.22,87.23,87.175,87.195,3209600001.0
2009-12-08 07:45:00,87.195,87.39,87.185,87.33,6642999992.0
2009-12-08 08:00:00,87.315,87.48,87.275,87.445,5505600000.0
2009-12-08 08:15:00,87.445,87.455,87.335,87.355,5102800000.0
2009-12-08 08:30:00,87.355,87.465,87.34,87.445,3503400000.0
2009-12-08 08:45:00,87.445,87.46,87.38,87.395,5163999997.0
2009-12-08 09:00:00,87.395,87.4,87.3,87.355,4521900003.0
2009-12-08 09:15:00,87.355,87.355,87.225,87.335,5103000003.0
2009-12-08 09:30:00,87.335,87.36,87.23,87.235,5020299997.0
2009-12-08 09:45:00,87.235,87.24,87.08,87.105,5450800001.0
2009-12-08 10:00:00,87.105,87.245,87.04,87.195,5899200003.0
2009-12-08 10:15:00,87.195,87.305,87.195,87.3,5851500006.0
2009-12-08 10:30:00,87.3,87.46,87.265,87.435,5241100000.0
2009-12-08 10:45:00,87.43,87.45,87.315,87.375,5503900005.0
2009-12-08 11:00:00,87.38,87.405,87.245,87.255,5656600003.0
2009-12-08 11:15:00,87.255,87.33,87.175,87.175,3437800000.0
2009-12-08 11:30:00,87.17,87.32,87.105,87.29,4597300002.0
2009-12-08 11:45:00,87.29,87.305,87.25,87.29,3504000000.0
2009-12-08 12:00:00,87.29,87.33,87.08,87.095,5531000003.0
2009-12-08 12:15:00,87.085,87.16,87.04,87.075,4525800000.0
2009-12-08 12:30:00,87.075,87.105,87.01,87.075,3237700001.0
2009-12-08 12:45:00,87.075,87.08,86.995,87.035,3391100000.0
2009-12-08 13:00:00,87.035,87.035,86.83,86.87,4802500000.0
2009-12-08 13:15:00,86.87,86.875,86.76,86.77,3101400001.0
2009-12-08 13:30:00,86.775,86.86,86.735,86.86,3902000002.0
2009-12-08 13:45:00,86.86,86.905,86.805,86.805,4033099999.0
2009-12-08 14:00:00,86.8,86.8,86.61,86.72,5148700001.0
2009-12-08 14:15:00,86.72,86.81,86.68,86.685,4407600000.0
2009-12-08 14:30:00,86.685,86.7,86.48,86.63,7756500001.0
2009-12-08 14:45:00,86.63,86.69,86.56,86.645,4061399997.0
2009-12-08 15:00:00,86.645,86.645,86.505,86.515,6258700002.0
2009-12-08 15:15:00,86.515,86.55,86.29,86.32,5360500000.0
2009-12-08 15:30:00,86.32,86.33,86.04,86.165,6299399999.0
2009-12-08 15:45:00,86.155,86.235,86.125,86.22,3924700000.0
2009-12-08 16:00:00,86.22,86.225,86.12,86.2,5092900002.0
2009-12-08 16:15:00,86.2,86.335,86.18,86.3,5505600000.0
2009-12-08 16:30:00,86.305,86.33,86.23,86.235,8185900005.0
2009-12-08 16:45:00,86.235,86.425,86.185,86.415,6046500001.0
2009-12-08 17:00:00,86.42,86.5,86.395,86.44,4707700000.0
2009-12-08 17:15:00,86.44,86.53,86.405,86.475,3750899999.0
2009-12-08 17:30:00,86.475,86.5,86.285,86.31,5334199999.0
2009-12-08 17:45:00,86.305,86.355,86.22,86.26,5367999999.0
2009-12-08 18:00:00,86.265,86.385,86.235,86.33,5821500000.0
2009-12-08 18:15:00,86.33,86.355,86.24,86.31,6703900002.0
2009-12-08 18:30:00,86.31,86.345,86.25,86.305,6347500000.0
2009-12-08 18:45:00,86.305,86.33,86.24,86.285,5543300002.0
2009-12-08 19:00:00,86.285,86.32,86.125,86.125,5505600001.0
2009-12-08 19:15:00,86.12,86.125,85.995,86.01,2913000000.0
2009-12-08 19:30:00,86.01,86.055,85.955,86.03,2895900001.0
2009-12-08 19:45:00,86.035,86.05,85.925,86.04,3725400001.0
2009-12-08 20:00:00,86.045,86.09,85.975,85.98,5479000011.0
2009-12-08 20:15:00,85.98,86.01,85.91,85.975,3972200001.0
2009-12-08 20:30:00,85.98,86.085,85.97,86.04,3042200000.0
2009-12-08 20:45:00,86.04,86.11,86.02,86.04,2965400000.0
2009-12-08 21:00:00,86.04,86.105,86.01,86.09,4211500000.0
2009-12-08 21:15:00,86.09,86.1,85.93,85.945,5604200002.0
2009-12-08 21:30:00,85.94,86.03,85.92,85.965,3826699999.0
2009-12-08 21:45:00,85.965,86.0,85.845,85.895,4793100000.0
2009-12-08 22:00:00,85.89,85.96,85.885,85.94,4445200000.0
2009-12-08 22:15:00,85.94,86.0,85.93,85.985,2795099998.0
2009-12-08 22:30:00,85.98,86.01,85.97,86.01,3326199999.0
2009-12-08 22:45:00,86.005,86.02,85.955,86.005,3392500000.0
2009-12-08 23:00:00,86.005,86.03,85.975,86.02,987100000.0
2009-12-08 23:15:00,86.02,86.11,86.015,86.085,1525300000.0
2009-12-08 23:30:00,86.085,86.095,86.02,86.03,927500000.0
2009-12-08 23:45:00,86.03,86.11,86.03,86.07,1095200000.0
2009-12-09 00:00:00,86.07,86.125,86.025,86.115,537300000.0
2009-12-09 00:15:00,86.11,86.13,86.065,86.115,461600000.0
2009-12-09 00:30:00,86.115,86.135,86.042,86.045,677100000.0
2009-12-09 00:45:00,86.065,86.115,85.965,86.03,1082900000.0
2009-12-09 01:00:00,86.025,86.115,86.025,86.055,1199600000.0
2009-12-09 01:15:00,86.05,86.085,85.905,85.93,3798600000.0
2009-12-09 01:30:00,85.93,86.05,85.87,86.035,6218900001.0
2009-12-09 01:45:00,86.035,86.09,85.965,86.005,6807800002.0
2009-12-09 02:00:00,86.005,86.2,85.97,86.185,5856400000.0
2009-12-09 02:15:00,86.185,86.375,86.13,86.295,4860599999.0
2009-12-09 02:30:00,86.295,86.345,86.23,86.305,6719899999.0
2009-12-09 02:45:00,86.31,86.38,86.155,86.17,3688000000.0
2009-12-09 03:00:00,86.17,86.245,86.04,86.145,3706400000.0
2009-12-09 03:15:00,86.15,86.28,86.13,86.275,3513000000.0
2009-12-09 03:30:00,86.28,86.29,86.165,86.175,3190900000.0
2009-12-09 03:45:00,86.175,86.2,86.13,86.2,2613800000.0
2009-12-09 04:00:00,86.195,86.205,86.13,86.185,3933400001.0
2009-12-09 04:15:00,86.185,86.26,86.16,86.195,3593600000.0
2009-12-09 04:30:00,86.195,86.215,86.08,86.1,3963000000.0
2009-12-09 04:45:00,86.1,86.18,86.08,86.165,1797400000.0
2009-12-09 05:00:00,86.17,86.22,86.12,86.16,3236900000.0
2009-12-09 05:15:00,86.16,86.175,86.13,86.165,1866900000.0
2009-12-09 05:30:00,86.165,86.195,86.135,86.195,2815899999.0
2009-12-09 05:45:00,86.195,86.27,86.175,86.235,2680700002.0
2009-12-09 06:00:00,86.235,86.24,86.155,86.175,2620000000.0
2009-12-09 06:15:00,86.175,86.225,86.15,86.2,1967299999.0
2009-12-09 06:30:00,86.2,86.225,86.155,86.185,1362500000.0
2009-12-09 06:45:00,86.185,86.23,86.155,86.16,1762999999.0
2009-12-09 07:00:00,86.16,86.165,86.105,86.12,1350000000.0
2009-12-09 07:15:00,86.12,86.2,86.105,86.165,2935400000.0
2009-12-09 07:30:00,86.165,86.17,86.115,86.135,2595399997.0
2009-12-09 07:45:00,86.14,86.18,86.085,86.155,3275100000.0
2009-12-09 08:00:00,86.155,86.185,86.085,86.175,4540100000.0
2009-12-09 08:15:00,86.17,86.185,85.925,85.935,4838799999.0
2009-12-09 08:30:00,85.935,85.98,85.82,85.87,5619000002.0
2009-12-09 08:45:00,85.875,85.93,85.785,85.785,5531599996.0
2009-12-09 09:00:00,85.785,85.815,85.53,85.585,6354899999.0
2009-12-09 09:15:00,85.585,85.655,85.515,85.625,6887500004.0
2009-12-09 09:30:00,85.635,85.68,85.6,85.635,4834399998.0
2009-12-09 09:45:00,85.635,85.665,85.54,85.625,3992099999.0
2009-12-09 10:00:00,85.625,85.795,85.545,85.62,5637500002.0
2009-12-09 10:15:00,85.62,85.68,85.495,85.535,5255500000.0
2009-12-09 10:30:00,85.535,85.545,85.275,85.365,4664900000.0
2009-12-09 10:45:00,85.365,85.475,85.25,85.415,4610600000.0
2009-12-09 11:00:00,85.415,85.55,85.4,85.54,5227200000.0
2009-12-09 11:15:00,85.54,85.775,85.49,85.52,6301600004.0
2009-12-09 11:30:00,85.525,85.74,85.52,85.63,5023000000.0
2009-12-09 11:45:00,85.635,85.675,85.6,85.635,3499100000.0
2009-12-09 12:00:00,85.635,85.71,85.575,85.64,4945000000.0
2009-12-09 12:15:00,85.64,85.885,85.61,85.86,4692400000.0
2009-12-09 12:30:00,85.86,86.125,85.855,86.055,6638200001.0
2009-12-09 12:45:00,86.055,86.065,85.935,85.975,5801700004.0
2009-12-09 13:00:00,85.975,85.985,85.805,85.81,2291900001.0
2009-12-09 13:15:00,85.805,85.92,85.805,85.845,3664100000.0
2009-12-09 13:30:00,85.85,85.955,85.83,85.95,2006700000.0
2009-12-09 13:45:00,85.95,85.975,85.915,85.95,1884300001.0
2009-12-09 14:00:00,85.95,85.985,85.84,85.87,3440500000.0
2009-12-09 14:15:00,85.875,85.875,85.67,85.67,3102500000.0
2009-12-09 14:30:00,85.67,85.805,85.56,85.78,4483800000.0
2009-12-09 14:45:00,85.78,85.885,85.695,85.74,4512700000.0
2009-12-09 15:00:00,85.745,86.025,85.745,85.925,6133400001.0
2009-12-09 15:15:00,85.925,85.965,85.765,85.77,4743800006.0
2009-12-09 15:30:00,85.77,85.825,85.7,85.815,3612600000.0
2009-12-09 15:45:00,85.81,85.91,85.785,85.795,4099800003.0
2009-12-09 16:00:00,85.79,85.81,85.555,85.57,6771499999.0
2009-12-09 16:15:00,85.57,85.715,85.46,85.575,6049300000.0
2009-12-09 16:30:00,85.575,85.64,85.405,85.44,5244500001.0
2009-12-09 16:45:00,85.44,85.575,85.345,85.5,5250600003.0
2009-12-09 17:00:00,85.505,85.71,85.475,85.54,5179499998.0
2009-12-09 17:15:00,85.54,85.565,85.455,85.525,4269500000.0
2009-12-09 17:30:00,85.525,85.65,85.445,85.64,5286800005.0
2009-12-09 17:45:00,85.635,85.815,85.625,85.775,7309199997.0
2009-12-09 18:00:00,85.775,85.805,85.605,85.625,7314800002.0
2009-12-09 18:15:00,85.625,85.67,85.585,85.59,3964500000.0
2009-12-09 18:30:00,85.59,85.67,85.565,85.6,5608000000.0
2009-12-09 18:45:00,85.6,85.655,85.57,85.57,5198399998.0
2009-12-09 19:00:00,85.57,85.585,85.395,85.4,3453700000.0
2009-12-09 19:15:00,85.4,85.47,85.335,85.415,6640950004.0
2009-12-09 19:30:00,85.415,85.52,85.405,85.405,4725099996.0
2009-12-09 19:45:00,85.395,85.435,85.385,85.435,2782950000.0
2009-12-09 20:00:00,85.435,85.455,85.345,85.41,4403700000.0
2009-12-09 20:15:00,85.405,85.435,85.33,85.35,2919200000.0
2009-12-09 20:30:00,85.35,85.38,85.28,85.305,3163799998.0
2009-12-09 20:45:00,85.305,85.36,85.265,85.325,4208200004.0
2009-12-09 21:00:00,85.325,85.46,85.315,85.4,4243699998.0
2009-12-09 21:15:00,85.4,85.485,85.38,85.405,3698999999.0
2009-12-09 21:30:00,85.405,85.52,85.405,85.49,2862100001.0
2009-12-09 21:45:00,85.49,85.525,85.4,85.425,3307900001.0
2009-12-09 22:00:00,85.42,85.61,85.42,85.595,3653200000.0
2009-12-09 22:15:00,85.595,85.655,85.54,85.6,2528600000.0
2009-12-09 22:30:00,85.6,85.64,85.56,85.595,2802600000.0
2009-12-09 22:45:00,85.595,85.635,85.55,85.59,3029900001.0
2009-12-09 23:00:00,85.585,85.61,85.575,85.59,1569600000.0
2009-12-09 23:15:00,85.585,85.615,85.57,85.605,885700000.0
2009-12-09 23:30:00,85.605,85.605,85.575,85.585,793200000.0
2009-12-09 23:45:00,85.59,85.605,85.545,85.55,1068600000.0
2009-12-10 00:00:00,85.55,85.78,85.545,85.725,1125700000.0
2009-12-10 00:15:00,85.735,85.79,85.675,85.78,877300000.0
2009-12-10 00:30:00,85.79,85.875,85.78,85.82,851800000.0
2009-12-10 00:45:00,85.82,85.84,85.745,85.77,356900000.0
2009-12-10 01:00:00,85.775,85.845,85.76,85.775,493200000.0
2009-12-10 01:15:00,85.775,85.805,85.745,85.75,812300000.0
2009-12-10 01:30:00,85.75,85.785,85.725,85.745,1721300000.0
2009-12-10 01:45:00,85.745,85.86,85.725,85.825,2784100000.0
2009-12-10 02:00:00,85.835,85.85,85.685,85.74,3837000000.0
2009-12-10 02:15:00,85.74,85.76,85.7,85.74,2499000000.0
2009-12-10 02:30:00,85.735,85.925,85.735,85.92,2073300000.0
2009-12-10 02:45:00,85.92,86.055,85.9,85.945,4450300001.0
2009-12-10 03:00:00,85.945,86.12,85.935,86.11,2861599999.0
2009-12-10 03:15:00,86.11,86.185,86.045,86.07,3239500000.0
2009-12-10 03:30:00,86.07,86.085,85.985,86.04,2596800000.0
2009-12-10 03:45:00,86.03,86.04,85.895,85.935,4248099999.0
2009-12-10 04:00:00,85.93,85.98,85.9,85.93,1729900000.0
2009-12-10 04:15:00,85.93,85.975,85.89,85.96,1754899999.0
2009-12-10 04:30:00,85.965,86.0,85.92,85.985,1255450000.0
2009-12-10 04:45:00,85.99,86.03,85.96,85.97,1356700000.0
2009-12-10 05:00:00,85.97,85.98,85.91,85.925,2135200000.0
2009-12-10 05:15:00,85.925,85.975,85.925,85.97,1325300000.0
2009-12-10 05:30:00,85.97,85.985,85.85,85.865,1410300000.0
2009-12-10 05:45:00,85.87,85.87,85.7,85.74,1639600000.0
2009-12-10 06:00:00,85.735,85.81,85.615,85.62,1166800000.0
2009-12-10 06:15:00,85.61,85.61,85.44,85.465,2128800000.0
2009-12-10 06:30:00,85.465,85.515,85.355,85.37,2338400000.0
2009-12-10 06:45:00,85.365,85.525,85.365,85.495,1203300000.0
2009-12-10 07:00:00,85.495,85.505,85.42,85.485,1203400000.0
2009-12-10 07:15:00,85.49,85.595,85.48,85.525,1822300000.0
2009-12-10 07:30:00,85.53,85.555,85.44,85.485,1541200000.0
2009-12-10 07:45:00,85.485,85.485,85.315,85.32,2100000000.0
2009-12-10 08:00:00,85.325,85.475,85.31,85.375,2136300000.0
2009-12-10 08:15:00,85.38,85.45,85.355,85.45,1492600000.0
2009-12-10 08:30:00,85.45,85.475,85.4,85.455,1495300000.0
2009-12-10 08:45:00,85.46,85.555,85.385,85.52,1990400000.0
2009-12-10 09:00:00,85.52,85.74,85.52,85.68,2569200000.0
2009-12-10 09:15:00,85.685,85.685,85.62,85.65,1618600000.0
2009-12-10 09:30:00,85.65,85.69,85.475,85.475,2133700000.0
2009-12-10 09:45:00,85.48,85.585,85.475,85.55,1535800000.0
2009-12-10 10:00:00,85.545,85.78,85.47,85.7,2520900000.0
2009-12-10 10:15:00,85.7,85.71,85.57,85.685,2577400000.0
2009-12-10 10:30:00,85.68,85.85,85.51,85.805,3342200000.0
2009-12-10 10:45:00,85.805,85.945,85.785,85.885,4029300000.0
2009-12-10 11:00:00,85.885,85.935,85.77,85.895,3844900000.0
2009-12-10 11:15:00,85.895,86.02,85.885,85.975,3137500000.0
2009-12-10 11:30:00,85.975,85.99,85.86,85.905,1999700000.0
2009-12-10 11:45:00,85.905,85.905,85.81,85.88,1630600000.0
2009-12-10 12:00:00,85.88,86.18,85.86,86.11,3240799999.0
2009-12-10 12:15:00,86.11,86.175,86.025,86.095,3250799999.0
2009-12-10 12:30:00,86.095,86.135,86.04,86.13,3393899999.0
2009-12-10 12:45:00,86.13,86.145,86.055,86.075,2338500000.0
2009-12-10 13:00:00,86.08,86.15,86.055,86.115,2569400000.0
2009-12-10 13:15:00,86.115,86.225,86.115,86.18,2559700000.0
2009-12-10 13:30:00,86.175,86.22,86.145,86.22,1735000000.0
2009-12-10 13:45:00,86.21,86.215,86.11,86.17,1816400000.0
2009-12-10 14:00:00,86.17,86.19,86.055,86.075,1637300000.0
2009-12-10 14:15:00,86.08,86.09,85.975,86.0,2238400000.0
2009-12-10 14:30:00,86.0,86.135,85.99,86.095,1930600000.0
2009-12-10 14:45:00,86.095,86.12,85.965,86.035,1231200000.0
2009-12-10 15:00:00,86.03,86.1,86.005,86.02,1576600000.0
2009-12-10 15:15:00,86.025,86.1,85.97,85.995,2502100000.0
2009-12-10 15:30:00,85.975,86.14,85.76,85.955,3420300000.0
2009-12-10 15:45:00,85.955,86.005,85.92,85.97,3725700000.0
2009-12-10 16:00:00,85.975,86.1,85.975,86.08,4996800000.0
2009-12-10 16:15:00,86.075,86.1,86.025,86.05,4502100000.0
2009-12-10 16:30:00,86.045,86.175,86.045,86.11,5022700001.0
2009-12-10 16:45:00,86.11,86.185,86.09,86.12,3975299999.0
2009-12-10 17:00:00,86.12,86.15,86.045,86.05,6480099998.0
2009-12-10 17:15:00,86.05,86.09,85.925,85.995,3608299999.0
2009-12-10 17:30:00,85.995,86.075,85.855,85.87,3953700000.0
2009-12-10 17:45:00,85.875,86.035,85.865,86.035,3087799999.0
2009-12-10 18:00:00,86.035,86.05,85.875,85.97,3997999997.0
2009-12-10 18:15:00,85.97,86.05,85.96,85.99,4264600000.0
2009-12-10 18:30:00,86.0,86.015,85.93,85.965,3389200000.0
2009-12-10 18:45:00,85.965,86.01,85.835,85.865,3029400000.0
2009-12-10 19:00:00,85.87,85.9,85.805,85.84,1872500000.0
2009-12-10 19:15:00,85.84,85.86,85.805,85.82,3432699997.0
2009-12-10 19:30:00,85.82,85.845,85.785,85.81,2717500000.0
2009-12-10 19:45:00,85.81,85.915,85.81,85.89,2678900001.0
2009-12-10 20:00:00,85.895,85.92,85.795,85.805,5172599997.0
2009-12-10 20:15:00,85.805,85.89,85.76,85.865,3087800002.0
2009-12-10 20:30:00,85.86,85.935,85.825,85.855,2553300000.0
2009-12-10 20:45:00,85.86,85.895,85.82,85.86,2486599999.0
2009-12-10 21:00:00,85.865,85.93,85.86,85.905,2415000000.0
2009-12-10 21:15:00,85.9,85.96,85.89,85.955,1845500000.0
2009-12-10 21:30:00,85.955,86.01,85.915,85.93,3447899999.0
2009-12-10 21:45:00,85.93,85.97,85.93,85.94,2797100001.0
2009-12-10 22:00:00,85.94,85.985,85.885,85.97,3028300000.0
2009-12-10 22:15:00,85.975,85.975,85.91,85.925,1735100001.0
2009-12-10 22:30:00,85.92,85.955,85.885,85.945,2488800000.0
2009-12-10 22:45:00,85.945,85.975,85.94,85.955,2953800000.0
2009-12-10 23:00:00,85.955,86.0,85.94,85.945,1327500000.0
2009-12-10 23:15:00,85.945,85.98,85.928,85.945,694500000.0
2009-12-10 23:30:00,85.945,86.02,85.94,86.015,769300000.0
2009-12-10 23:45:00,86.015,86.065,85.905,85.935,1690700000.0
2009-12-11 00:00:00,85.935,86.095,85.885,86.085,462100000.0
2009-12-11 00:15:00,86.095,86.095,86.03,86.06,408400000.0
2009-12-11 00:30:00,86.06,86.095,86.035,86.085,774300000.0
2009-12-11 00:45:00,86.085,86.09,86.06,86.07,296000000.0
2009-12-11 01:00:00,86.07,86.07,85.99,86.01,360500000.0
2009-12-11 01:15:00,86.01,86.02,86.0,86.005,261600000.0
2009-12-11 01:30:00,86.0,86.025,85.96,85.99,1093200000.0
2009-12-11 01:45:00,85.995,86.005,85.935,85.995,565900000.0
2009-12-11 02:00:00,85.99,86.11,85.985,86.105,2600800000.0
2009-12-11 02:15:00,86.105,86.18,86.1,86.11,4831099998.0
2009-12-11 02:30:00,86.11,86.16,86.07,86.12,3459600000.0
2009-12-11 02:45:00,86.12,86.18,86.08,86.12,4958200000.0
2009-12-11 03:00:00,86.115,86.125,86.03,86.055,1898800000.0
2009-12-11 03:15:00,86.055,86.13,86.04,86.11,4059800001.0
2009-12-11 03:30:00,86.11,86.16,86.075,86.135,3435800000.0
2009-12-11 03:45:00,86.14,86.18,86.08,86.15,5689699999.0
2009-12-11 04:00:00,86.15,86.205,86.065,86.185,4739900001.0
2009-12-11 04:15:00,86.175,86.215,86.145,86.16,4540700000.0
2009-12-11 04:30:00,86.16,86.29,86.16,86.26,4372100001.0
2009-12-11 04:45:00,86.26,86.43,86.23,86.4,5047100000.0
2009-12-11 05:00:00,86.4,86.405,86.32,86.365,4542599998.0
2009-12-11 05:15:00,86.365,86.465,86.325,86.46,5009199999.0
2009-12-11 05:30:00,86.46,86.51,86.39,86.395,3145000000.0
2009-12-11 05:45:00,86.395,86.435,86.375,86.425,2461500000.0
2009-12-11 06:00:00,86.425,86.435,86.355,86.38,1883700000.0
2009-12-11 06:15:00,86.38,86.435,86.38,86.41,2453700000.0
2009-12-11 06:30:00,86.405,86.41,86.365,86.41,2224800000.0
2009-12-11 06:45:00,86.405,86.47,86.4,86.455,2737700000.0
2009-12-11 07:00:00,86.46,86.56,86.45,86.555,1591500000.0
2009-12-11 07:15:00,86.555,86.61,86.545,86.575,2003500000.0
2009-12-11 07:30:00,86.575,86.6,86.52,86.54,2147700000.0
2009-12-11 07:45:00,86.54,86.665,86.535,86.635,2268100000.0
2009-12-11 08:00:00,86.635,86.695,86.625,86.645,3575000000.0
2009-12-11 08:15:00,86.65,86.67,86.605,86.61,3999700000.0
2009-12-11 08:30:00,86.61,86.685,86.605,86.635,3596999997.0
2009-12-11 08:45:00,86.64,86.64,86.475,86.5,4651400001.0
2009-12-11 09:00:00,86.5,86.5,86.3,86.37,6447700003.0
2009-12-11 09:15:00,86.37,86.415,86.34,86.4,3052800000.0
2009-12-11 09:30:00,86.395,86.48,86.39,86.445,3353300000.0
2009-12-11 09:45:00,86.445,86.46,86.29,86.355,4313600000.0
2009-12-11 10:00:00,86.355,86.57,86.33,86.49,5018400000.0
2009-12-11 10:15:00,86.495,86.625,86.485,86.605,4032600001.0
2009-12-11 10:30:00,86.605,86.625,86.535,86.59,2585500000.0
2009-12-11 10:45:00,86.59,86.65,86.545,86.55,4353000000.0
2009-12-11 11:00:00,86.545,86.7,86.545,86.68,4939999999.0
2009-12-11 11:15:00,86.675,86.78,86.665,86.745,3764500002.0
2009-12-11 11:30:00,86.745,86.8,86.68,86.685,2998400002.0
2009-12-11 11:45:00,86.685,86.795,86.685,86.74,3010599998.0
2009-12-11 12:00:00,86.74,86.8,86.735,86.765,2390700000.0
2009-12-11 12:15:00,86.76,86.82,86.75,86.805,2658900000.0
2009-12-11 12:30:00,86.805,86.885,86.775,86.78,2804000001.0
2009-12-11 12:45:00,86.775,86.8,86.725,86.75,4079900000.0
2009-12-11 13:00:00,86.75,86.805,86.745,86.77,3073400001.0
2009-12-11 13:15:00,86.77,86.82,86.765,86.77,2707400001.0
2009-12-11 13:30:00,86.77,86.775,86.695,86.725,2332099998.0
2009-12-11 13:45:00,86.725,86.785,86.695,86.705,1968800000.0
2009-12-11 14:00:00,86.705,86.775,86.695,86.765,2648800001.0
2009-12-11 14:15:00,86.765,86.81,86.745,86.79,2719900000.0
2009-12-11 14:30:00,86.79,86.805,86.73,86.735,3179900001.0
2009-12-11 14:45:00,86.735,86.75,86.7,86.72,3432099998.0
2009-12-11 15:00:00,86.72,86.725,86.62,86.69,2333499998.0
2009-12-11 15:15:00,86.69,86.765,86.665,86.695,2804300000.0
2009-12-11 15:30:00,86.695,87.015,86.695,86.89,5289200001.0
2009-12-11 15:45:00,86.89,86.955,86.74,86.87,4444000000.0
2009-12-11 16:00:00,86.87,86.885,86.685,86.76,8128799996.0
2009-12-11 16:15:00,86.76,86.84,86.635,86.65,6863900000.0
2009-12-11 16:30:00,86.65,86.7,86.575,86.62,6069800000.0
2009-12-11 16:45:00,86.62,86.71,86.565,86.695,5638500001.0
2009-12-11 17:00:00,86.695,86.73,86.575,86.665,5936900002.0
2009-12-11 17:15:00,86.665,86.68,86.58,86.63,5225900001.0
2009-12-11 17:30:00,86.635,86.705,86.615,86.62,6174399997.0
2009-12-11 17:45:00,86.62,86.735,86.59,86.595,8188299999.0
2009-12-11 18:00:00,86.6,86.66,86.525,86.53,5925699999.0
2009-12-11 18:15:00,86.53,86.59,86.185,86.27,7986699998.0
2009-12-11 18:30:00,86.27,86.275,85.945,86.085,9392099998.0
2009-12-11 18:45:00,86.085,86.18,86.08,86.16,5147399989.0
2009-12-11 19:00:00,86.16,86.32,86.16,86.25,2684000002.0
2009-12-11 19:15:00,86.25,86.26,86.175,86.22,3608699997.0
2009-12-11 19:30:00,86.22,86.4,86.215,86.345,5061199999.0
2009-12-11 19:45:00,86.34,86.35,86.285,86.31,4884299997.0
2009-12-11 20:00:00,86.31,86.375,86.305,86.345,3115899998.0
2009-12-11 20:15:00,86.345,86.4,86.325,86.395,2425199999.0
2009-12-11 20:30:00,86.395,86.405,86.355,86.375,2653200000.0
2009-12-11 20:45:00,86.375,86.405,86.355,86.395,4537400001.0
2009-12-11 21:00:00,86.395,86.42,86.375,86.385,4204400003.0
2009-12-11 21:15:00,86.385,86.385,86.33,86.33,1884299997.0
2009-12-11 21:30:00,86.33,86.335,86.195,86.235,4472899998.0
2009-12-11 21:45:00,86.235,86.255,86.205,86.21,4690099997.0
2009-12-11 22:00:00,86.205,86.23,86.175,86.22,1414500000.0
2009-12-11 22:15:00,86.22,86.26,86.195,86.23,1338700000.0
2009-12-11 22:30:00,86.225,86.255,86.205,86.21,869500000.0
2009-12-11 22:45:00,86.21,86.21,86.105,86.11,1187000000.0
2009-12-11 23:00:00,86.1,86.15,86.035,86.045,740000000.0
2009-12-11 23:15:00,86.05,86.11,86.035,86.105,715500000.0
2009-12-11 23:30:00,86.1,86.205,86.095,86.205,513400000.0
2009-12-11 23:45:00,86.2,86.255,86.06,86.09,1503300000.0
2009-12-14 00:00:00,85.97,86.02,85.925,85.975,532400000.0
2009-12-14 00:15:00,85.98,86.15,85.96,86.105,829300000.0
2009-12-14 00:30:00,86.105,86.195,86.07,86.145,845600000.0
2009-12-14 00:45:00,86.155,86.27,86.07,86.225,966000000.0
2009-12-14 01:00:00,86.22,86.275,86.165,86.25,1027200000.0
2009-12-14 01:15:00,86.25,86.28,86.18,86.245,811600000.0
2009-12-14 01:30:00,86.245,86.265,86.155,86.175,1952099999.0
2009-12-14 01:45:00,86.17,86.31,86.155,86.295,3034700000.0
2009-12-14 02:00:00,86.29,86.36,86.125,86.22,7758900000.0
2009-12-14 02:15:00,86.22,86.22,86.125,86.155,5123800001.0
2009-12-14 02:30:00,86.16,86.215,86.06,86.1,4888200000.0
2009-12-14 02:45:00,86.1,86.11,85.925,85.925,5720400000.0
2009-12-14 03:00:00,85.915,86.015,85.795,85.985,8640999999.0
2009-12-14 03:15:00,85.985,86.06,85.965,86.05,5497800000.0
2009-12-14 03:30:00,86.05,86.06,85.99,85.995,3785300000.0
2009-12-14 03:45:00,85.995,86.01,85.745,85.785,6940700000.0
2009-12-14 04:00:00,85.785,85.805,85.705,85.725,6914100003.0
2009-12-14 04:15:00,85.72,85.765,85.68,85.755,4131999999.0
2009-12-14 04:30:00,85.75,85.765,85.645,85.66,4302799999.0
2009-12-14 04:45:00,85.66,85.71,85.615,85.675,4534800000.0
2009-12-14 05:00:00,85.675,85.805,85.655,85.755,3931600000.0
2009-12-14 05:15:00,85.755,85.76,85.63,85.635,4575100000.0
2009-12-14 05:30:00,85.635,85.645,85.465,85.49,3910100000.0
2009-12-14 05:45:00,85.49,85.565,85.385,85.485,3467100000.0
2009-12-14 06:00:00,85.475,85.57,85.465,85.56,3095100000.0
2009-12-14 06:15:00,85.56,86.165,85.525,86.075,7387300000.0
2009-12-14 06:30:00,86.075,86.22,85.965,86.095,6556600000.0
2009-12-14 06:45:00,86.09,86.16,86.055,86.1,6609200001.0
2009-12-14 07:00:00,86.105,86.185,86.09,86.16,6030899999.0
2009-12-14 07:15:00,86.16,86.165,86.0,86.015,5056200000.0
2009-12-14 07:30:00,86.02,86.095,85.98,86.025,3468900000.0
2009-12-14 07:45:00,86.025,86.025,85.935,85.975,4852200000.0
2009-12-14 08:00:00,85.97,86.105,85.965,86.06,3058800001.0
2009-12-14 08:15:00,86.06,86.07,85.745,85.935,5230700002.0
2009-12-14 08:30:00,85.935,86.025,85.815,85.995,5267100004.0
2009-12-14 08:45:00,85.995,85.995,85.875,85.945,6766699999.0
2009-12-14 09:00:00,85.945,86.03,85.8,86.02,6200699998.0
2009-12-14 09:15:00,86.025,86.04,85.87,85.94,6328400003.0
2009-12-14 09:30:00,85.94,86.005,85.88,85.965,2983200000.0
2009-12-14 09:45:00,85.96,86.01,85.87,85.91,2766300000.0
2009-12-14 10:00:00,85.91,86.12,85.905,86.035,5091100000.0
2009-12-14 10:15:00,86.025,86.025,85.86,85.96,2997500000.0
2009-12-14 10:30:00,85.955,85.99,85.855,85.865,3290899997.0
2009-12-14 10:45:00,85.87,85.975,85.83,85.95,3877999998.0
2009-12-14 11:00:00,85.95,85.97,85.77,85.775,4460000000.0
2009-12-14 11:15:00,85.775,85.805,85.635,85.69,4191200000.0
2009-12-14 11:30:00,85.695,85.795,85.68,85.745,5201000000.0
2009-12-14 11:45:00,85.745,85.775,85.71,85.765,4024499999.0
2009-12-14 12:00:00,85.765,85.81,85.745,85.795,3294900001.0
2009-12-14 12:15:00,85.79,85.84,85.74,85.755,4253100000.0
2009-12-14 12:30:00,85.755,85.775,85.695,85.745,3369999999.0
2009-12-14 12:45:00,85.745,85.75,85.59,85.615,3941300002.0
2009-12-14 13:00:00,85.615,85.685,85.615,85.64,4383899994.0
2009-12-14 13:15:00,85.64,85.645,85.57,85.585,3258600002.0
2009-12-14 13:30:00,85.585,85.675,85.525,85.655,3708700001.0
2009-12-14 13:45:00,85.655,85.67,85.6,85.66,3907400004.0
2009-12-14 14:00:00,85.655,85.8,85.64,85.79,3768100001.0
2009-12-14 14:15:00,85.79,85.81,85.71,85.78,2226800000.0
2009-12-14 14:30:00,85.78,85.795,85.72,85.72,1507000000.0
2009-12-14 14:45:00,85.725,85.735,85.59,85.635,3735000000.0
2009-12-14 15:00:00,85.635,85.69,85.625,85.675,3037600000.0
2009-12-14 15:15:00,85.67,85.745,85.65,85.745,4280599998.0
2009-12-14 15:30:00,85.745,85.75,85.645,85.675,6633000002.0
2009-12-14 15:45:00,85.675,85.695,85.63,85.675,3027900000.0
2009-12-14 16:00:00,85.675,85.77,85.665,85.755,5011700001.0
2009-12-14 16:15:00,85.755,85.785,85.73,85.76,4712100000.0
2009-12-14 16:30:00,85.765,85.8,85.67,85.69,6779999999.0
2009-12-14 16:45:00,85.69,85.765,85.68,85.73,4909899998.0
2009-12-14 17:00:00,85.73,85.735,85.66,85.71,7338999989.0
2009-12-14 17:15:00,85.71,85.72,85.665,85.705,6578499997.0
2009-12-14 17:30:00,85.705,85.73,85.68,85.71,4662899999.0
2009-12-14 17:45:00,85.71,85.79,85.705,85.79,5983900000.0
2009-12-14 18:00:00,85.785,85.785,85.71,85.72,3962399999.0
2009-12-14 18:15:00,85.72,85.755,85.69,85.735,5467900000.0
2009-12-14 18:30:00,85.735,85.925,85.725,85.905,7229399999.0
2009-12-14 18:45:00,85.905,85.945,85.865,85.88,4653899997.0
2009-12-14 19:00:00,85.885,85.895,85.785,85.805,3647799999.0
2009-12-14 19:15:00,85.8,85.89,85.795,85.84,3576900010.0
2009-12-14 19:30:00,85.835,85.915,85.8,85.8,2931700000.0
2009-12-14 19:45:00,85.805,85.84,85.765,85.835,2387199999.0
2009-12-14 20:00:00,85.835,85.875,85.79,85.855,1992000000.0
2009-12-14 20:15:00,85.86,85.91,85.855,85.91,1874800000.0
2009-12-14 20:30:00,85.91,85.93,85.85,85.85,1676399999.0
2009-12-14 20:45:00,85.85,85.9,85.835,85.89,1278699999.0
2009-12-14 21:00:00,85.89,85.92,85.87,85.9,2212200000.0
2009-12-14 21:15:00,85.9,85.92,85.875,85.885,1506700000.0
2009-12-14 21:30:00,85.885,85.915,85.875,85.89,1503600001.0
2009-12-14 21:45:00,85.89,85.905,85.825,85.87,3275999998.0
2009-12-14 22:00:00,85.875,85.905,85.845,85.895,1497500000.0
2009-12-14 22:15:00,85.895,85.895,85.84,85.85,1311200000.0
2009-12-14 22:30:00,85.85,85.87,85.815,85.83,1397700000.0
2009-12-14 22:45:00,85.83,85.855,85.81,85.82,2301400000.0
2009-12-14 23:00:00,85.815,85.875,85.81,85.85,796000000.0
2009-12-14 23:15:00,85.855,85.88,85.84,85.865,769100000.0
2009-12-14 23:30:00,85.865,85.88,85.825,85.84,854200000.0
2009-12-14 23:45:00,85.84,85.925,85.83,85.875,880200000.0
2009-12-15 00:00:00,85.875,85.925,85.85,85.885,538900000.0
2009-12-15 00:15:00,85.875,85.91,85.845,85.885,399000000.0
2009-12-15 00:30:00,85.895,85.94,85.872,85.885,654200000.0
2009-12-15 00:45:00,85.885,85.94,85.885,85.94,395900000.0
2009-12-15 01:00:00,85.95,85.95,85.915,85.94,606700000.0
2009-12-15 01:15:00,85.94,85.965,85.91,85.945,2035500001.0
2009-12-15 01:30:00,85.945,86.015,85.93,86.0,1934000001.0
2009-12-15 01:45:00,86.0,86.0,85.93,85.97,1958300000.0
2009-12-15 02:00:00,85.97,86.035,85.93,86.025,2467500000.0
2009-12-15 02:15:00,86.025,86.035,85.97,85.97,3502400000.0
2009-12-15 02:30:00,85.97,85.97,85.845,85.86,4795300000.0
2009-12-15 02:45:00,85.86,85.965,85.855,85.935,5091000000.0
2009-12-15 03:00:00,85.935,85.945,85.865,85.88,4400500000.0
2009-12-15 03:15:00,85.885,85.905,85.84,85.895,3436300002.0
2009-12-15 03:30:00,85.895,85.91,85.84,85.865,3139500001.0
2009-12-15 03:45:00,85.87,85.955,85.85,85.94,2723800001.0
2009-12-15 04:00:00,85.94,85.94,85.885,85.9,2191800001.0
2009-12-15 04:15:00,85.905,85.915,85.835,85.84,3076800000.0
2009-12-15 04:30:00,85.845,85.875,85.835,85.845,2143400000.0
2009-12-15 04:45:00,85.845,85.9,85.84,85.88,3034800000.0
2009-12-15 05:00:00,85.88,85.97,85.875,85.95,2463700000.0
2009-12-15 05:15:00,85.95,85.975,85.905,85.925,2248100000.0
2009-12-15 05:30:00,85.925,85.95,85.89,85.92,2952400001.0
2009-12-15 05:45:00,85.92,85.985,85.92,85.955,2498200000.0
2009-12-15 06:00:00,85.95,85.97,85.91,85.92,3700000000.0
2009-12-15 06:15:00,85.92,85.995,85.92,85.995,3229900000.0
2009-12-15 06:30:00,85.995,86.12,85.99,86.055,3881900000.0
2009-12-15 06:45:00,86.055,86.165,86.045,86.115,4485199999.0
2009-12-15 07:00:00,86.115,86.18,86.095,86.1,4381499998.0
2009-12-15 07:15:00,86.105,86.135,86.055,86.07,4604400000.0
2009-12-15 07:30:00,86.07,86.08,85.955,86.01,5407600001.0
2009-12-15 07:45:00,86.01,86.02,85.895,85.95,4876200000.0
2009-12-15 08:00:00,85.945,86.055,85.94,86.02,3895600000.0
2009-12-15 08:15:00,86.015,86.035,85.935,85.96,4279600000.0
2009-12-15 08:30:00,85.965,86.015,85.955,86.01,3044600000.0
2009-12-15 08:45:00,86.01,86.03,85.98,86.025,2702100001.0
2009-12-15 09:00:00,86.025,86.205,86.025,86.16,5947599999.0
2009-12-15 09:15:00,86.155,86.18,86.1,86.15,5818900001.0
2009-12-15 09:30:00,86.15,86.185,86.08,86.085,3438200001.0
2009-12-15 09:45:00,86.09,86.14,86.005,86.055,5103000000.0
2009-12-15 10:00:00,86.055,86.07,85.915,85.93,5110800000.0
2009-12-15 10:15:00,85.93,85.94,85.655,85.67,5538099999.0
2009-12-15 10:30:00,85.67,85.755,85.63,85.74,3693200000.0
2009-12-15 10:45:00,85.74,85.775,85.68,85.775,3917100000.0
2009-12-15 11:00:00,85.775,85.88,85.725,85.815,3622899999.0
2009-12-15 11:15:00,85.815,85.89,85.785,85.825,6030399999.0
2009-12-15 11:30:00,85.825,85.87,85.735,85.795,5145800000.0
2009-12-15 11:45:00,85.795,85.85,85.73,85.775,4810000002.0
2009-12-15 12:00:00,85.775,85.805,85.69,85.745,5511999999.0
2009-12-15 12:15:00,85.74,85.895,85.73,85.865,5181000000.0
2009-12-15 12:30:00,85.87,85.92,85.86,85.91,4771200001.0
2009-12-15 12:45:00,85.905,85.995,85.88,85.96,5397100000.0
2009-12-15 13:00:00,85.965,86.01,85.87,85.95,5492600005.0
2009-12-15 13:15:00,85.95,85.99,85.92,85.935,2764999999.0
2009-12-15 13:30:00,85.935,86.025,85.93,86.0,4169400001.0
2009-12-15 13:45:00,86.0,86.045,85.965,85.995,3108199999.0
2009-12-15 14:00:00,85.99,86.05,85.98,86.015,3658399997.0
2009-12-15 14:15:00,86.015,86.03,85.895,85.91,3439800002.0
2009-12-15 14:30:00,85.91,86.05,85.895,86.045,4021600000.0
2009-12-15 14:45:00,86.05,86.055,85.97,85.975,3254500000.0
2009-12-15 15:00:00,85.97,86.1,85.935,86.1,5259400002.0
2009-12-15 15:15:00,86.1,86.185,86.08,86.145,6674000001.0
2009-12-15 15:30:00,86.145,86.165,86.0,86.055,8183100001.0
2009-12-15 15:45:00,86.055,86.13,86.04,86.08,5972699999.0
2009-12-15 16:00:00,86.085,86.15,86.04,86.14,5957600000.0
2009-12-15 16:15:00,86.135,86.235,86.11,86.14,6824700001.0
2009-12-15 16:30:00,86.135,86.175,86.09,86.12,5653649999.0
2009-12-15 16:45:00,86.12,86.14,86.005,86.015,5236900000.0
2009-12-15 17:00:00,86.015,86.22,86.0,86.2,7174599999.0
2009-12-15 17:15:00,86.195,86.4,86.19,86.31,5647699997.0
2009-12-15 17:30:00,86.31,86.405,86.285,86.395,3594900000.0
2009-12-15 17:45:00,86.39,86.39,86.315,86.325,4996699998.0
2009-12-15 18:00:00,86.32,86.33,86.17,86.175,5788900002.0
2009-12-15 18:15:00,86.175,86.255,86.16,86.215,5264300004.0
2009-12-15 18:30:00,86.215,86.31,86.2,86.23,6135200001.0
2009-12-15 18:45:00,86.225,86.3,86.195,86.265,7691099998.0
2009-12-15 19:00:00,86.265,86.305,86.25,86.295,5724500000.0
2009-12-15 19:15:00,86.295,86.31,86.24,86.245,3328900003.0
2009-12-15 19:30:00,86.245,86.26,86.19,86.24,4843099999.0
2009-12-15 19:45:00,86.23,86.255,86.205,86.24,2344800000.0
2009-12-15 20:00:00,86.24,86.26,86.19,86.235,2862500000.0
2009-12-15 20:15:00,86.235,86.245,86.165,86.165,2121400004.0
2009-12-15 20:30:00,86.17,86.215,86.145,86.195,2179500000.0
2009-12-15 20:45:00,86.195,86.25,86.195,86.225,2001200000.0
2009-12-15 21:00:00,86.225,86.29,86.215,86.285,2773100001.0
2009-12-15 21:15:00,86.285,86.305,86.245,86.26,2054600000.0
2009-12-15 21:30:00,86.26,86.31,86.26,86.275,2372299999.0
2009-12-15 21:45:00,86.275,86.32,86.195,86.215,3822800002.0
2009-12-15 22:00:00,86.215,86.23,86.16,86.16,2247099998.0
2009-12-15 22:15:00,86.16,86.165,86.1,86.12,2377100001.0
2009-12-15 22:30:00,86.12,86.125,86.035,86.055,3951899999.0
2009-12-15 22:45:00,86.055,86.155,86.035,86.13,2963500000.0
2009-12-15 23:00:00,86.13,86.145,86.1,86.125,939000000.0
2009-12-15 23:15:00,86.125,86.145,86.12,86.135,475500000.0
2009-12-15 23:30:00,86.135,86.185,86.12,86.18,585400000.0
2009-12-15 23:45:00,86.18,86.19,86.12,86.12,891000000.0
2009-12-16 00:00:00,86.12,86.14,86.03,86.125,393100000.0
2009-12-16 00:15:00,86.12,86.15,86.1,86.145,279700000.0
2009-12-16 00:30:00,86.15,86.18,86.14,86.155,402400000.0
2009-12-16 00:45:00,86.15,86.215,86.135,86.19,494400000.0
2009-12-16 01:00:00,86.195,86.2,86.13,86.155,428700000.0
2009-12-16 01:15:00,86.155,86.23,86.145,86.22,1837100000.0
2009-12-16 01:30:00,86.215,86.225,86.15,86.155,1083400000.0
2009-12-16 01:45:00,86.155,86.175,86.025,86.035,2618000000.0
2009-12-16 02:00:00,86.025,86.06,85.915,85.955,4915200000.0
2009-12-16 02:15:00,85.955,86.15,85.955,86.14,2059000000.0
2009-12-16 02:30:00,86.14,86.155,86.01,86.15,4122800000.0
2009-12-16 02:45:00,86.15,86.165,86.07,86.13,4036800001.0
2009-12-16 03:00:00,86.135,86.135,85.955,86.07,3604200000.0
2009-12-16 03:15:00,86.075,86.135,86.03,86.04,3593800000.0
2009-12-16 03:30:00,86.04,86.09,86.005,86.035,3206500000.0
2009-12-16 03:45:00,86.035,86.07,86.025,86.07,2195200000.0
2009-12-16 04:00:00,86.07,86.13,86.065,86.12,1389100000.0
2009-12-16 04:15:00,86.12,86.135,86.11,86.125,872000000.0
2009-12-16 04:30:00,86.125,86.155,86.09,86.11,1575900000.0
2009-12-16 04:45:00,86.11,86.115,86.065,86.075,1677600000.0
2009-12-16 05:00:00,86.075,86.095,86.025,86.075,1582100000.0
2009-12-16 05:15:00,86.075,86.08,86.02,86.07,2013100000.0
2009-12-16 05:30:00,86.07,86.09,86.03,86.03,1466600000.0
2009-12-16 05:45:00,86.03,86.05,85.945,85.965,2202100000.0
2009-12-16 06:00:00,85.965,86.0,85.955,85.965,1708900000.0
2009-12-16 06:15:00,85.97,86.03,85.97,86.005,1924700000.0
2009-12-16 06:30:00,86.005,86.005,85.87,85.895,3507300001.0
2009-12-16 06:45:00,85.895,85.955,85.885,85.905,4730600000.0
2009-12-16 07:00:00,85.905,85.94,85.885,85.905,2772500000.0
2009-12-16 07:15:00,85.905,85.91,85.865,85.895,2425300002.0
2009-12-16 07:30:00,85.895,86.005,85.875,85.99,2321300000.0
2009-12-16 07:45:00,85.99,85.99,85.93,85.945,1715000000.0
2009-12-16 08:00:00,85.95,86.02,85.945,86.005,2424200000.0
2009-12-16 08:15:00,86.005,86.075,85.965,86.0,3264100000.0
2009-12-16 08:30:00,86.005,86.025,85.97,86.0,2500200000.0
2009-12-16 08:45:00,86.005,86.075,85.995,86.055,2717200000.0
2009-12-16 09:00:00,86.055,86.1,86.05,86.08,2633399999.0
2009-12-16 09:15:00,86.08,86.1,86.03,86.03,3929500001.0
2009-12-16 09:30:00,86.035,86.11,86.025,86.045,3572900001.0
2009-12-16 09:45:00,86.045,86.105,86.0,86.065,4165500001.0
2009-12-16 10:00:00,86.065,86.16,86.045,86.15,3593199999.0
2009-12-16 10:15:00,86.15,86.18,86.045,86.14,3596799999.0
2009-12-16 10:30:00,86.14,86.165,86.09,86.105,3232500000.0
2009-12-16 10:45:00,86.105,86.375,86.1,86.36,3861399999.0
2009-12-16 11:00:00,86.355,86.425,86.27,86.28,3014300000.0
2009-12-16 11:15:00,86.28,86.29,86.195,86.2,2726700000.0
2009-12-16 11:30:00,86.205,86.34,86.205,86.315,3785100001.0
2009-12-16 11:45:00,86.305,86.375,86.255,86.345,4562100000.0
2009-12-16 12:00:00,86.34,86.44,86.25,86.255,5385999999.0
2009-12-16 12:15:00,86.26,86.36,86.235,86.305,4933899999.0
2009-12-16 12:30:00,86.3,86.35,86.235,86.245,3304800000.0
2009-12-16 12:45:00,86.245,86.325,86.245,86.29,3790100001.0
2009-12-16 13:00:00,86.285,86.34,86.265,86.315,2087800000.0
2009-12-16 13:15:00,86.32,86.38,86.285,86.345,2832900000.0
2009-12-16 13:30:00,86.345,86.37,86.3,86.345,3438699998.0
2009-12-16 13:45:00,86.345,86.365,86.3,86.335,3480500002.0
2009-12-16 14:00:00,86.34,86.36,86.23,86.315,4860799998.0
2009-12-16 14:15:00,86.315,86.345,86.265,86.28,4122799997.0
2009-12-16 14:30:00,86.275,86.36,86.245,86.32,2672599999.0
2009-12-16 14:45:00,86.32,86.325,86.25,86.265,2391300000.0
2009-12-16 15:00:00,86.265,86.34,86.265,86.34,2693199999.0
2009-12-16 15:15:00,86.34,86.345,86.265,86.295,2744500000.0
2009-12-16 15:30:00,86.275,86.345,86.21,86.245,4994500000.0
2009-12-16 15:45:00,86.245,86.295,86.215,86.28,3675500000.0
2009-12-16 16:00:00,86.285,86.335,86.27,86.28,3386799999.0
2009-12-16 16:15:00,86.275,86.31,86.22,86.225,3568700000.0
2009-12-16 16:30:00,86.225,86.42,86.225,86.38,5647799999.0
2009-12-16 16:45:00,86.375,86.455,86.365,86.455,8990199991.0
2009-12-16 17:00:00,86.455,86.475,86.41,86.445,11731400012.0
2009-12-16 17:15:00,86.445,86.465,86.365,86.41,4462000000.0
2009-12-16 17:30:00,86.415,86.5,86.415,86.46,5107800000.0
2009-12-16 17:45:00,86.46,86.51,86.445,86.445,4610400001.0
2009-12-16 18:00:00,86.445,86.5,86.385,86.485,5617500001.0
2009-12-16 18:15:00,86.485,86.5,86.41,86.47,4390000002.0
2009-12-16 18:30:00,86.47,86.54,86.47,86.52,4464699999.0
2009-12-16 18:45:00,86.52,86.545,86.42,86.435,4579000001.0
2009-12-16 19:00:00,86.435,86.5,86.42,86.495,3277200000.0
2009-12-16 19:15:00,86.495,86.545,86.435,86.495,4296200002.0
2009-12-16 19:30:00,86.495,86.505,86.45,86.485,3430800003.0
2009-12-16 19:45:00,86.485,86.495,86.41,86.41,3686300002.0
2009-12-16 20:00:00,86.41,86.495,86.41,86.495,2869699999.0
2009-12-16 20:15:00,86.495,86.595,86.485,86.555,3939900002.0
2009-12-16 20:30:00,86.56,86.58,86.51,86.51,3622799999.0
2009-12-16 20:45:00,86.51,86.545,86.47,86.48,4874699999.0
2009-12-16 21:00:00,86.48,86.52,86.43,86.485,2930199999.0
2009-12-16 21:15:00,86.5,86.565,86.325,86.485,4879700000.0
2009-12-16 21:30:00,86.47,86.55,86.45,86.52,3592500000.0
2009-12-16 21:45:00,86.52,86.52,86.445,86.49,3277900000.0
2009-12-16 22:00:00,86.485,86.53,86.445,86.51,3197199999.0
2009-12-16 22:15:00,86.51,86.575,86.47,86.475,3046700000.0
2009-12-16 22:30:00,86.47,86.5,86.435,86.44,2830900000.0
2009-12-16 22:45:00,86.445,86.48,86.395,86.445,2602300001.0
2009-12-16 23:00:00,86.445,86.5,86.44,86.45,1022700000.0
2009-12-16 23:15:00,86.46,86.495,86.435,86.44,907200000.0
2009-12-16 23:30:00,86.44,86.475,86.425,86.455,852800000.0
2009-12-16 23:45:00,86.455,86.485,86.4,86.42,1139500000.0
2009-12-17 00:00:00,86.42,86.485,86.39,86.41,863800000.0
2009-12-17 00:15:00,86.415,86.42,86.38,86.39,597600000.0
2009-12-17 00:30:00,86.395,86.44,86.38,86.43,288100000.0
2009-12-17 00:45:00,86.425,86.445,86.41,86.425,624800000.0
2009-12-17 01:00:00,86.425,86.52,86.425,86.48,719000000.0
2009-12-17 01:15:00,86.49,86.51,86.43,86.455,1848900000.0
2009-12-17 01:30:00,86.46,86.515,86.45,86.515,2973099999.0
2009-12-17 01:45:00,86.515,86.53,86.455,86.465,2787700000.0
2009-12-17 02:00:00,86.47,86.525,86.45,86.505,3608000000.0
2009-12-17 02:15:00,86.505,86.535,86.475,86.52,2667100000.0
2009-12-17 02:30:00,86.51,86.56,86.495,86.535,3177300000.0
2009-12-17 02:45:00,86.535,86.575,86.505,86.54,3235500000.0
2009-12-17 03:00:00,86.54,86.55,86.475,86.475,3441800000.0
2009-12-17 03:15:00,86.475,86.53,86.475,86.525,4573100000.0
2009-12-17 03:30:00,86.525,86.54,86.405,86.405,4992299999.0
2009-12-17 03:45:00,86.405,86.425,86.135,86.205,8904300000.0
2009-12-17 04:00:00,86.2,86.315,86.185,86.315,6467000000.0
2009-12-17 04:15:00,86.31,86.315,86.27,86.295,4152400000.0
2009-12-17 04:30:00,86.295,86.32,86.205,86.23,4055100000.0
2009-12-17 04:45:00,86.225,86.23,86.075,86.11,8168900000.0
2009-12-17 05:00:00,86.11,86.125,85.99,86.01,8121899999.0
2009-12-17 05:15:00,86.015,86.21,85.975,86.13,8217199999.0
2009-12-17 05:30:00,86.12,86.195,86.085,86.12,7175000000.0
2009-12-17 05:45:00,86.115,86.165,86.055,86.14,5506700000.0
2009-12-17 06:00:00,86.14,86.215,86.115,86.115,6470900000.0
2009-12-17 06:15:00,86.11,86.155,86.05,86.115,6695000000.0
2009-12-17 06:30:00,86.11,86.155,86.0,86.05,8344599997.0
2009-12-17 06:45:00,86.055,86.17,86.005,86.15,9003799999.0
2009-12-17 07:00:00,86.155,86.22,86.115,86.2,4745600001.0
2009-12-17 07:15:00,86.2,86.205,86.13,86.155,4285600000.0
2009-12-17 07:30:00,86.155,86.17,86.09,86.115,5482100000.0
2009-12-17 07:45:00,86.115,86.14,86.06,86.075,5564700000.0
2009-12-17 08:00:00,86.07,86.145,86.065,86.13,5009999999.0
2009-12-17 08:15:00,86.13,86.16,86.045,86.075,4986599998.0
2009-12-17 08:30:00,86.075,86.175,86.055,86.125,5796500000.0
2009-12-17 08:45:00,86.12,86.185,86.105,86.14,4809900000.0
2009-12-17 09:00:00,86.13,86.135,85.89,85.95,8645399997.0
2009-12-17 09:15:00,85.95,85.95,85.775,85.81,7619199998.0
2009-12-17 09:30:00,85.81,85.825,85.56,85.67,5836200000.0
2009-12-17 09:45:00,85.67,85.785,85.6,85.745,5237400000.0
2009-12-17 10:00:00,85.745,85.835,85.66,85.815,4878799999.0
2009-12-17 10:15:00,85.815,85.845,85.73,85.775,4128500000.0
2009-12-17 10:30:00,85.775,85.795,85.68,85.72,6193599999.0
2009-12-17 10:45:00,85.735,85.89,85.7,85.885,4318900000.0
2009-12-17 11:00:00,85.885,85.89,85.7,85.755,4658200000.0
2009-12-17 11:15:00,85.755,85.865,85.74,85.845,4402999999.0
2009-12-17 11:30:00,85.85,85.86,85.745,85.815,6478600002.0
2009-12-17 11:45:00,85.805,85.81,85.705,85.735,6065500000.0
2009-12-17 12:00:00,85.735,85.77,85.67,85.735,5236600004.0
2009-12-17 12:15:00,85.74,85.775,85.645,85.675,3987699999.0
2009-12-17 12:30:00,85.68,85.75,85.605,85.665,5865400001.0
2009-12-17 12:45:00,85.665,85.775,85.665,85.7,4625200001.0
2009-12-17 13:00:00,85.7,85.745,85.65,85.69,4249799998.0
2009-12-17 13:15:00,85.69,85.74,85.67,85.71,3676800000.0
2009-12-17 13:30:00,85.715,85.765,85.695,85.73,2216000000.0
2009-12-17 13:45:00,85.73,85.765,85.68,85.76,2855500000.0
2009-12-17 14:00:00,85.76,85.815,85.725,85.755,3486000003.0
2009-12-17 14:15:00,85.755,85.805,85.72,85.8,2344700000.0
2009-12-17 14:30:00,85.79,85.835,85.775,85.795,3622999999.0
2009-12-17 14:45:00,85.795,85.83,85.7,85.725,4838600001.0
2009-12-17 15:00:00,85.725,85.89,85.71,85.855,7251299997.0
2009-12-17 15:15:00,85.86,85.89,85.81,85.86,4104700000.0
2009-12-17 15:30:00,85.845,85.85,85.725,85.76,6822900000.0
2009-12-17 15:45:00,85.76,85.845,85.755,85.835,5883899999.0
2009-12-17 16:00:00,85.835,85.86,85.755,85.84,6411699998.0
2009-12-17 16:15:00,85.845,85.865,85.79,85.85,6776200003.0
2009-12-17 16:30:00,85.845,85.995,85.81,85.93,6105250007.0
2009-12-17 16:45:00,85.93,85.95,85.845,85.855,4634699998.0
2009-12-17 17:00:00,85.85,86.01,85.85,85.97,6982300002.0
2009-12-17 17:15:00,85.975,86.02,85.955,85.97,4442099999.0
2009-12-17 17:30:00,85.975,86.155,85.955,86.145,5367400000.0
2009-12-17 17:45:00,86.145,86.255,86.035,86.055,6815800000.0
2009-12-17 18:00:00,86.055,86.13,86.04,86.05,7713599998.0
2009-12-17 18:15:00,86.05,86.105,85.985,86.0,5727599998.0
2009-12-17 18:30:00,86.0,86.035,85.965,86.0,7340100002.0
2009-12-17 18:45:00,86.0,86.135,86.0,86.11,8000100002.0
2009-12-17 19:00:00,86.11,86.125,85.94,85.96,7929100000.0
2009-12-17 19:15:00,85.96,85.975,85.885,85.945,5283199999.0
2009-12-17 19:30:00,85.94,85.96,85.91,85.92,2088100002.0
2009-12-17 19:45:00,85.92,85.98,85.85,85.98,2852300000.0
2009-12-17 20:00:00,85.98,85.985,85.885,85.93,2259500000.0
2009-12-17 20:15:00,85.93,85.945,85.89,85.94,1691900000.0
2009-12-17 20:30:00,85.94,85.985,85.88,85.91,5007599995.0
2009-12-17 20:45:00,85.91,85.945,85.805,85.925,3617600001.0
2009-12-17 21:00:00,85.93,85.97,85.91,85.915,4201599997.0
2009-12-17 21:15:00,85.92,85.975,85.85,85.89,5175399999.0
2009-12-17 21:30:00,85.89,85.935,85.81,85.905,2651399999.0
2009-12-17 21:45:00,85.915,85.955,85.855,85.91,3281800002.0
2009-12-17 22:00:00,85.915,85.96,85.895,85.94,2929699998.0
2009-12-17 22:15:00,85.945,85.975,85.915,85.965,2199800001.0
2009-12-17 22:30:00,85.965,86.01,85.96,86.0,2587900001.0
2009-12-17 22:45:00,85.995,86.01,85.855,85.885,3107200002.0
2009-12-17 23:00:00,85.885,85.915,85.84,85.85,1416800000.0
2009-12-17 23:15:00,85.85,85.9,85.83,85.87,923900000.0
2009-12-17 23:30:00,85.88,85.91,85.855,85.905,895800000.0
2009-12-17 23:45:00,85.9,85.9,85.82,85.84,743600000.0
2009-12-18 00:00:00,85.84,85.925,85.835,85.88,236500000.0
2009-12-18 00:15:00,85.88,85.88,85.815,85.845,470400000.0
2009-12-18 00:30:00,85.835,85.885,85.815,85.86,380900000.0
2009-12-18 00:45:00,85.86,85.93,85.805,85.845,728400000.0
2009-12-18 01:00:00,85.835,85.84,85.505,85.65,1958300000.0
2009-12-18 01:15:00,85.65,85.72,85.445,85.445,1647850000.0
2009-12-18 01:30:00,85.445,85.7,85.405,85.62,2347700000.0
2009-12-18 01:45:00,85.625,85.745,85.58,85.675,1619300000.0
2009-12-18 02:00:00,85.675,85.735,85.595,85.685,2481700000.0
2009-12-18 02:15:00,85.685,85.755,85.555,85.755,2548800000.0
2009-12-18 02:30:00,85.755,85.935,85.28,85.535,6585800002.0
2009-12-18 02:45:00,85.53,85.75,85.43,85.69,2833200000.0
2009-12-18 03:00:00,85.69,85.775,85.645,85.71,2304400000.0
2009-12-18 03:15:00,85.72,85.75,85.66,85.685,1859000000.0
2009-12-18 03:30:00,85.685,85.89,85.665,85.85,2192900000.0
2009-12-18 03:45:00,85.855,86.0,85.815,85.985,1696000000.0
2009-12-18 04:00:00,85.99,86.445,85.925,86.29,2960400000.0
2009-12-18 04:15:00,86.29,86.46,86.25,86.26,3505100000.0
2009-12-18 04:30:00,86.26,86.295,86.185,86.235,2492700000.0
2009-12-18 04:45:00,86.245,86.285,86.14,86.185,1868700000.0
2009-12-18 05:00:00,86.19,86.275,86.14,86.175,1279500000.0
2009-12-18 05:15:00,86.175,86.205,85.99,86.08,2015100000.0
2009-12-18 05:30:00,86.075,86.18,86.04,86.165,1807600000.0
2009-12-18 05:45:00,86.17,86.185,86.095,86.155,1729000000.0
2009-12-18 06:00:00,86.15,86.175,86.11,86.115,1157500000.0
2009-12-18 06:15:00,86.11,86.21,86.08,86.095,1112500000.0
2009-12-18 06:30:00,86.09,86.095,85.83,85.965,2142000000.0
2009-12-18 06:45:00,85.965,85.985,85.915,85.925,1577600000.0
2009-12-18 07:00:00,85.93,86.015,85.93,85.995,864100000.0
2009-12-18 07:15:00,85.995,86.06,85.925,86.015,1484700000.0
2009-12-18 07:30:00,86.015,86.17,86.015,86.08,1696400000.0
2009-12-18 07:45:00,86.075,86.17,86.03,86.11,1744900000.0
2009-12-18 08:00:00,86.12,86.155,86.075,86.09,2037000000.0
2009-12-18 08:15:00,86.085,86.11,85.98,86.045,1745300000.0
2009-12-18 08:30:00,86.045,86.125,86.005,86.12,1564000000.0
2009-12-18 08:45:00,86.12,86.12,86.01,86.02,1758900000.0
2009-12-18 09:00:00,86.02,86.085,85.91,85.995,2926700000.0
2009-12-18 09:15:00,85.995,86.105,85.945,86.055,3988799999.0
2009-12-18 09:30:00,86.05,86.075,85.995,86.055,3383400000.0
2009-12-18 09:45:00,86.055,86.365,86.055,86.12,4178400000.0
2009-12-18 10:00:00,86.115,86.5,86.115,86.45,4777800000.0
2009-12-18 10:15:00,86.46,86.61,86.415,86.57,5113600001.0
2009-12-18 10:30:00,86.575,86.64,86.455,86.46,4835300000.0
2009-12-18 10:45:00,86.46,86.565,86.455,86.565,3814100000.0
2009-12-18 11:00:00,86.565,86.66,86.545,86.585,6716799999.0
2009-12-18 11:15:00,86.585,86.615,86.505,86.505,7715000001.0
2009-12-18 11:30:00,86.51,86.635,86.5,86.615,5117599999.0
2009-12-18 11:45:00,86.615,86.655,86.565,86.625,6328100003.0
2009-12-18 12:00:00,86.625,86.685,86.585,86.68,6179100001.0
2009-12-18 12:15:00,86.675,86.72,86.61,86.615,4518699998.0
2009-12-18 12:30:00,86.615,86.685,86.56,86.57,4955500000.0
2009-12-18 12:45:00,86.575,86.685,86.54,86.64,4696999999.0
2009-12-18 13:00:00,86.64,86.675,86.575,86.66,4791899999.0
2009-12-18 13:15:00,86.66,86.68,86.625,86.625,3252999999.0
2009-12-18 13:30:00,86.625,86.68,86.625,86.66,4547199999.0
2009-12-18 13:45:00,86.655,86.655,86.455,86.495,6241500001.0
2009-12-18 14:00:00,86.505,86.56,86.425,86.495,6829300002.0
2009-12-18 14:15:00,86.495,86.655,86.455,86.605,6176000000.0
2009-12-18 14:30:00,86.615,86.805,86.57,86.77,7211400001.0
2009-12-18 14:45:00,86.77,86.785,86.63,86.69,6903999998.0
2009-12-18 15:00:00,86.695,86.725,86.655,86.67,5425700003.0
2009-12-18 15:15:00,86.67,86.7,86.585,86.635,4233500002.0
2009-12-18 15:30:00,86.635,86.69,86.575,86.62,5882099999.0
2009-12-18 15:45:00,86.62,86.675,86.56,86.565,4817500007.0
2009-12-18 16:00:00,86.565,86.705,86.525,86.685,6807400000.0
2009-12-18 16:15:00,86.68,86.69,86.54,86.58,4221499996.0
2009-12-18 16:30:00,86.58,86.67,86.555,86.665,4533399998.0
2009-12-18 16:45:00,86.67,86.705,86.585,86.675,6922799999.0
2009-12-18 17:00:00,86.675,86.78,86.675,86.745,3867550001.0
2009-12-18 17:15:00,86.75,86.87,86.69,86.835,7545499999.0
2009-12-18 17:30:00,86.835,86.89,86.72,86.77,8050599998.0
2009-12-18 17:45:00,86.77,86.84,86.645,86.68,6208500001.0
2009-12-18 18:00:00,86.68,86.755,86.625,86.665,6427500000.0
2009-12-18 18:15:00,86.665,86.665,86.47,86.54,8901000000.0
2009-12-18 18:30:00,86.54,86.58,86.45,86.51,5173599999.0
2009-12-18 18:45:00,86.495,86.575,86.425,86.545,4651500000.0
2009-12-18 19:00:00,86.545,86.63,86.47,86.625,3914300000.0
2009-12-18 19:15:00,86.635,86.73,86.625,86.67,3216100000.0
2009-12-18 19:30:00,86.67,86.745,86.65,86.745,2376799999.0
2009-12-18 19:45:00,86.745,86.83,86.745,86.795,4059000001.0
2009-12-18 20:00:00,86.795,86.815,86.76,86.765,3579300000.0
2009-12-18 20:15:00,86.765,86.775,86.68,86.695,5470500005.0
2009-12-18 20:30:00,86.7,86.75,86.69,86.71,2874800000.0
2009-12-18 20:45:00,86.715,86.755,86.615,86.62,1919199999.0
2009-12-18 21:00:00,86.625,86.645,86.575,86.575,2136000001.0
2009-12-18 21:15:00,86.57,86.66,86.53,86.64,3810200000.0
2009-12-18 21:30:00,86.64,86.71,86.625,86.695,3831599999.0
2009-12-18 21:45:00,86.685,86.71,86.585,86.7,4483600001.0
2009-12-18 22:00:00,86.7,86.74,86.675,86.73,1172300000.0
2009-12-18 22:15:00,86.72,86.75,86.67,86.7,1621900000.0
2009-12-18 22:30:00,86.7,86.715,86.655,86.665,1018500000.0
2009-12-18 22:45:00,86.665,86.68,86.595,86.6,1244200000.0
2009-12-18 23:00:00,86.6,86.725,86.595,86.65,507500000.0
2009-12-18 23:15:00,86.655,86.72,86.61,86.705,786600000.0
2009-12-18 23:30:00,86.705,86.79,86.7,86.76,383200000.0
2009-12-18 23:45:00,86.76,86.815,86.665,86.755,668600000.0
2009-12-21 00:00:00,86.79,87.08,86.785,87.01,675600000.0
2009-12-21 00:15:00,87.005,87.035,86.99,87.015,748700000.0
2009-12-21 00:30:00,87.015,87.105,86.98,87.05,685600000.0
2009-12-21 00:45:00,87.05,87.055,86.94,86.97,400700000.0
2009-12-21 01:00:00,86.965,87.015,86.87,86.89,505900000.0
2009-12-21 01:15:00,86.885,86.915,86.82,86.885,1116900001.0
2009-12-21 01:30:00,86.885,86.945,86.845,86.945,1324900000.0
2009-12-21 01:45:00,86.945,86.945,86.85,86.9,1423800000.0
2009-12-21 02:00:00,86.905,86.945,86.785,86.795,1445000000.0
2009-12-21 02:15:00,86.795,86.915,86.775,86.875,1370400000.0
2009-12-21 02:30:00,86.875,86.915,86.825,86.845,1092500000.0
2009-12-21 02:45:00,86.845,86.96,86.825,86.865,1903400000.0
2009-12-21 03:00:00,86.865,86.925,86.815,86.83,1732900000.0
2009-12-21 03:15:00,86.835,86.93,86.805,86.905,1640600000.0
2009-12-21 03:30:00,86.91,86.95,86.84,86.88,847300000.0
2009-12-21 03:45:00,86.88,86.915,86.805,86.805,1288000000.0
2009-12-21 04:00:00,86.805,86.825,86.645,86.645,1537700000.0
2009-12-21 04:15:00,86.645,86.695,86.625,86.685,964500000.0
2009-12-21 04:30:00,86.685,86.705,86.635,86.675,679950000.0
2009-12-21 04:45:00,86.685,86.715,86.655,86.705,582790000.0
2009-12-21 05:00:00,86.695,86.775,86.695,86.775,665700000.0
2009-12-21 05:15:00,86.785,86.785,86.745,86.765,849399999.0
2009-12-21 05:30:00,86.765,86.825,86.745,86.805,901600000.0
2009-12-21 05:45:00,86.795,86.81,86.765,86.79,805200001.0
2009-12-21 06:00:00,86.785,86.785,86.675,86.705,593500000.0
2009-12-21 06:15:00,86.705,86.71,86.645,86.645,1063300000.0
2009-12-21 06:30:00,86.645,86.73,86.635,86.705,1165000000.0
2009-12-21 06:45:00,86.715,86.725,86.675,86.675,561100000.0
2009-12-21 07:00:00,86.675,86.695,86.659,86.685,645600000.0
2009-12-21 07:15:00,86.685,86.7,86.63,86.7,1122599998.0
2009-12-21 07:30:00,86.695,86.715,86.585,86.585,990800000.0
2009-12-21 07:45:00,86.585,86.645,86.575,86.61,1528800000.0
2009-12-21 08:00:00,86.61,86.705,86.605,86.7,1774200000.0
2009-12-21 08:15:00,86.695,86.785,86.655,86.775,1837600000.0
2009-12-21 08:30:00,86.78,86.78,86.68,86.73,1336300000.0
2009-12-21 08:45:00,86.73,86.895,86.69,86.89,1404200000.0
2009-12-21 09:00:00,86.885,86.885,86.795,86.82,1533600000.0
2009-12-21 09:15:00,86.82,86.83,86.755,86.775,2033700000.0
2009-12-21 09:30:00,86.775,86.835,86.765,86.825,3281900001.0
2009-12-21 09:45:00,86.83,86.87,86.8,86.855,4393100000.0
2009-12-21 10:00:00,86.85,86.885,86.805,86.84,5075300000.0
2009-12-21 10:15:00,86.84,86.84,86.735,86.795,5304800004.0
2009-12-21 10:30:00,86.795,86.895,86.74,86.88,4942700003.0
2009-12-21 10:45:00,86.88,86.91,86.405,86.54,6490999999.0
2009-12-21 11:00:00,86.535,86.575,86.51,86.52,4678299999.0
2009-12-21 11:15:00,86.52,86.52,86.365,86.46,4830999995.0
2009-12-21 11:30:00,86.465,86.48,86.425,86.455,3416900002.0
2009-12-21 11:45:00,86.455,86.59,86.455,86.58,3413900000.0
2009-12-21 12:00:00,86.58,86.64,86.55,86.62,4718200001.0
2009-12-21 12:15:00,86.62,86.655,86.595,86.65,3876800006.0
2009-12-21 12:30:00,86.65,86.71,86.64,86.695,4325200000.0
2009-12-21 12:45:00,86.695,86.75,86.67,86.71,3979199999.0
2009-12-21 13:00:00,86.71,86.76,86.685,86.74,3153500001.0
2009-12-21 13:15:00,86.74,86.835,86.71,86.81,4859400001.0
2009-12-21 13:30:00,86.81,86.85,86.79,86.82,2738100000.0
2009-12-21 13:45:00,86.82,86.895,86.805,86.87,2490000000.0
2009-12-21 14:00:00,86.875,86.9,86.795,86.805,2673500000.0
2009-12-21 14:15:00,86.81,86.935,86.79,86.925,2754000000.0
2009-12-21 14:30:00,86.925,87.02,86.925,87.015,1868300000.0
2009-12-21 14:45:00,87.015,87.045,86.985,87.015,4749100002.0
2009-12-21 15:00:00,87.015,87.13,86.98,87.095,4706700000.0
2009-12-21 15:15:00,87.09,87.095,86.96,86.975,5195199998.0
2009-12-21 15:30:00,86.975,87.06,86.94,87.055,3840800000.0
2009-12-21 15:45:00,87.055,87.06,87.0,87.01,3534999999.0
2009-12-21 16:00:00,87.015,87.065,86.975,86.995,3155700000.0
2009-12-21 16:15:00,87.0,87.09,86.99,87.005,3674900000.0
2009-12-21 16:30:00,87.005,87.075,86.995,86.995,3758599999.0
2009-12-21 16:45:00,87.0,87.135,86.955,87.09,3878699998.0
2009-12-21 17:00:00,87.09,87.14,87.065,87.115,4726800002.0
2009-12-21 17:15:00,87.115,87.13,87.035,87.05,4589340000.0
2009-12-21 17:30:00,87.05,87.155,87.035,87.125,3356400000.0
2009-12-21 17:45:00,87.13,87.165,87.07,87.09,2912099999.0
2009-12-21 18:00:00,87.09,87.095,87.02,87.025,3540300002.0
2009-12-21 18:15:00,87.025,87.07,86.995,87.02,3191700000.0
2009-12-21 18:30:00,87.02,87.065,86.94,87.015,3975300001.0
2009-12-21 18:45:00,87.015,87.105,87.01,87.085,3258599998.0
2009-12-21 19:00:00,87.09,87.19,87.085,87.155,2822200000.0
2009-12-21 19:15:00,87.155,87.205,87.15,87.17,2598500001.0
2009-12-21 19:30:00,87.17,87.185,87.13,87.13,1407300000.0
2009-12-21 19:45:00,87.13,87.195,87.115,87.175,2687700004.0
2009-12-21 20:00:00,87.185,87.185,87.08,87.09,2646500001.0
2009-12-21 20:15:00,87.09,87.24,87.06,87.21,3215299996.0
2009-12-21 20:30:00,87.21,87.215,87.115,87.125,2917499998.0
2009-12-21 20:45:00,87.125,87.17,87.115,87.165,2649599998.0
2009-12-21 21:00:00,87.165,87.185,87.095,87.135,2581600000.0
2009-12-21 21:15:00,87.135,87.195,87.12,87.19,2951400002.0
2009-12-21 21:30:00,87.19,87.24,87.185,87.235,2321600001.0
2009-12-21 21:45:00,87.235,87.24,87.145,87.195,2433899998.0
2009-12-21 22:00:00,87.195,87.195,87.085,87.125,3830500000.0
2009-12-21 22:15:00,87.125,87.145,87.065,87.125,4239100003.0
2009-12-21 22:30:00,87.125,87.195,87.11,87.175,2861699999.0
2009-12-21 22:45:00,87.175,87.18,87.145,87.15,1755500004.0
2009-12-21 23:00:00,87.15,87.155,87.12,87.145,1098500000.0
2009-12-21 23:15:00,87.15,87.17,87.115,87.145,969400000.0
2009-12-21 23:30:00,87.145,87.175,87.125,87.13,1431800000.0
2009-12-21 23:45:00,87.13,87.155,87.09,87.125,695500000.0
2009-12-22 00:00:00,87.13,87.155,87.05,87.12,768200000.0
2009-12-22 00:15:00,87.115,87.15,87.04,87.1,367400000.0
2009-12-22 00:30:00,87.095,87.135,87.087,87.135,757100000.0
2009-12-22 00:45:00,87.14,87.165,87.11,87.13,356900000.0
2009-12-22 01:00:00,87.125,87.18,87.115,87.14,531600000.0
2009-12-22 01:15:00,87.14,87.185,87.055,87.085,1126500000.0
2009-12-22 01:30:00,87.085,87.135,87.075,87.12,1022200000.0
2009-12-22 01:45:00,87.12,87.12,87.06,87.09,1217600000.0
2009-12-22 02:00:00,87.095,87.16,87.085,87.11,1852800000.0
2009-12-22 02:15:00,87.11,87.15,87.105,87.105,2908700000.0
2009-12-22 02:30:00,87.105,87.105,86.985,86.995,1296400000.0
2009-12-22 02:45:00,86.995,87.195,86.985,87.19,5328599997.0
2009-12-22 03:00:00,87.19,87.385,87.165,87.28,5600000001.0
2009-12-22 03:15:00,87.28,87.48,87.28,87.4,7052100000.0
2009-12-22 03:30:00,87.4,87.48,87.325,87.425,3937900000.0
2009-12-22 03:45:00,87.425,87.44,87.355,87.39,3575000000.0
2009-12-22 04:00:00,87.395,87.445,87.365,87.38,3709200000.0
2009-12-22 04:15:00,87.38,87.415,87.325,87.365,3648900000.0
2009-12-22 04:30:00,87.365,87.44,87.335,87.415,3542500000.0
2009-12-22 04:45:00,87.415,87.45,87.39,87.41,3774300000.0
2009-12-22 05:00:00,87.41,87.425,87.365,87.385,3001500000.0
2009-12-22 05:15:00,87.385,87.4,87.36,87.38,3351900002.0
2009-12-22 05:30:00,87.385,87.415,87.36,87.39,1936000000.0
2009-12-22 05:45:00,87.39,87.425,87.38,87.4,1833300000.0
2009-12-22 06:00:00,87.405,87.425,87.35,87.38,2872500001.0
2009-12-22 06:15:00,87.38,87.405,87.36,87.39,1474400000.0
2009-12-22 06:30:00,87.385,87.425,87.38,87.41,2094900000.0
2009-12-22 06:45:00,87.405,87.415,87.375,87.41,1888500000.0
2009-12-22 07:00:00,87.405,87.415,87.325,87.35,2460300000.0
2009-12-22 07:15:00,87.35,87.37,87.29,87.315,2699600000.0
2009-12-22 07:30:00,87.315,87.36,87.315,87.36,1778000000.0
2009-12-22 07:45:00,87.35,87.36,87.255,87.295,4567900000.0
2009-12-22 08:00:00,87.295,87.3,87.235,87.265,2981600001.0
2009-12-22 08:15:00,87.265,87.33,87.26,87.28,2606300000.0
2009-12-22 08:30:00,87.285,87.3,87.205,87.21,3955900001.0
2009-12-22 08:45:00,87.21,87.215,87.13,87.205,4363800000.0
2009-12-22 09:00:00,87.2,87.265,87.155,87.21,5158200001.0
2009-12-22 09:15:00,87.205,87.23,87.165,87.195,4203099999.0
2009-12-22 09:30:00,87.195,87.235,87.135,87.16,3520500000.0
2009-12-22 09:45:00,87.165,87.29,87.115,87.19,4333600000.0
2009-12-22 10:00:00,87.185,87.33,87.185,87.265,4337899998.0
2009-12-22 10:15:00,87.265,87.32,87.25,87.32,2532700000.0
2009-12-22 10:30:00,87.32,87.33,87.26,87.305,4379100001.0
2009-12-22 10:45:00,87.315,87.41,87.295,87.405,5888100004.0
2009-12-22 11:00:00,87.4,87.4,87.24,87.24,5558299998.0
2009-12-22 11:15:00,87.24,87.36,87.13,87.145,4097700000.0
2009-12-22 11:30:00,87.15,87.265,87.145,87.25,3586100000.0
2009-12-22 11:45:00,87.25,87.27,87.175,87.175,3388799997.0
2009-12-22 12:00:00,87.175,87.22,87.14,87.205,2260699999.0
2009-12-22 12:15:00,87.205,87.22,87.15,87.195,2783999998.0
2009-12-22 12:30:00,87.19,87.19,87.11,87.15,3463499999.0
2009-12-22 12:45:00,87.15,87.225,87.145,87.22,3986900002.0
2009-12-22 13:00:00,87.225,87.23,87.165,87.19,3442299998.0
2009-12-22 13:15:00,87.185,87.205,87.135,87.155,2782799997.0
2009-12-22 13:30:00,87.16,87.18,87.11,87.14,3237700000.0
2009-12-22 13:45:00,87.14,87.19,87.1,87.19,4190900021.0
2009-12-22 14:00:00,87.185,87.235,87.165,87.19,3311500000.0
2009-12-22 14:15:00,87.19,87.21,87.155,87.155,3087200000.0
2009-12-22 14:30:00,87.155,87.21,87.15,87.18,3752700002.0
2009-12-22 14:45:00,87.18,87.245,87.105,87.24,2705500000.0
2009-12-22 15:00:00,87.245,87.315,87.185,87.295,5817200000.0
2009-12-22 15:15:00,87.295,87.34,87.265,87.29,5423099996.0
2009-12-22 15:30:00,87.29,87.365,87.13,87.305,8276299994.0
2009-12-22 15:45:00,87.305,87.35,87.24,87.35,7385300003.0
2009-12-22 16:00:00,87.35,87.395,87.35,87.365,4842000002.0
2009-12-22 16:15:00,87.37,87.37,87.265,87.355,5810299995.0
2009-12-22 16:30:00,87.355,87.395,87.285,87.375,4898900002.0
2009-12-22 16:45:00,87.38,87.385,87.32,87.345,3883450001.0
2009-12-22 17:00:00,87.345,87.455,87.345,87.41,6338999998.0
2009-12-22 17:15:00,87.41,87.56,87.4,87.56,5378899997.0
2009-12-22 17:30:00,87.56,87.585,87.525,87.53,5004600001.0
2009-12-22 17:45:00,87.54,87.56,87.455,87.465,6683799995.0
2009-12-22 18:00:00,87.465,87.49,87.425,87.44,4346299999.0
2009-12-22 18:15:00,87.445,87.46,87.385,87.415,3461199999.0
2009-12-22 18:30:00,87.415,87.425,87.35,87.39,4254600001.0
2009-12-22 18:45:00,87.39,87.435,87.385,87.425,2358999999.0
2009-12-22 19:00:00,87.43,87.525,87.395,87.505,5070899998.0
2009-12-22 19:15:00,87.515,87.595,87.505,87.56,3076600000.0
2009-12-22 19:30:00,87.56,87.6,87.47,87.47,3741600003.0
2009-12-22 19:45:00,87.465,87.59,87.465,87.585,1712699999.0
2009-12-22 20:00:00,87.585,87.59,87.48,87.49,3730900000.0
2009-12-22 20:15:00,87.485,87.515,87.46,87.485,2272800000.0
2009-12-22 20:30:00,87.485,87.54,87.47,87.495,3634400000.0
2009-12-22 20:45:00,87.505,87.56,87.48,87.54,2690100000.0
2009-12-22 21:00:00,87.54,87.565,87.51,87.555,2953100000.0
2009-12-22 21:15:00,87.555,87.57,87.495,87.53,2714199999.0
2009-12-22 21:30:00,87.53,87.57,87.505,87.535,2678300001.0
2009-12-22 21:45:00,87.53,87.57,87.52,87.56,3205899999.0
2009-12-22 22:00:00,87.56,87.595,87.525,87.555,2627900002.0
2009-12-22 22:15:00,87.555,87.565,87.505,87.525,1633900001.0
2009-12-22 22:30:00,87.525,87.56,87.505,87.525,3081499998.0
2009-12-22 22:45:00,87.525,87.545,87.515,87.515,1643400001.0
2009-12-22 23:00:00,87.52,87.565,87.51,87.53,1153800000.0
2009-12-22 23:15:00,87.53,87.595,87.495,87.585,671800000.0
2009-12-22 23:30:00,87.585,87.6,87.54,87.555,857900001.0
2009-12-22 23:45:00,87.555,87.57,87.505,87.515,623100000.0
2009-12-23 00:00:00,87.475,87.565,87.475,87.49,270800000.0
2009-12-23 00:15:00,87.495,87.555,87.485,87.52,179300000.0
2009-12-23 00:30:00,87.51,87.57,87.49,87.57,386100000.0
2009-12-23 00:45:00,87.57,87.58,87.52,87.57,334200000.0
2009-12-23 01:00:00,87.57,87.585,87.52,87.53,389600000.0
2009-12-23 01:15:00,87.54,87.57,87.525,87.55,458300000.0
2009-12-23 01:30:00,87.545,87.59,87.54,87.575,1033200000.0
2009-12-23 01:45:00,87.575,87.575,87.54,87.56,1368800001.0
2009-12-23 02:00:00,87.56,87.575,87.525,87.525,1345100000.0
2009-12-23 02:15:00,87.525,87.535,87.485,87.485,1145500000.0
2009-12-23 02:30:00,87.485,87.485,87.435,87.435,2012500000.0
2009-12-23 02:45:00,87.44,87.495,87.435,87.46,2047400002.0
2009-12-23 03:00:00,87.465,87.475,87.335,87.36,3266800002.0
2009-12-23 03:15:00,87.365,87.41,87.335,87.4,3016800000.0
2009-12-23 03:30:00,87.4,87.44,87.395,87.4,2740400001.0
2009-12-23 03:45:00,87.395,87.41,87.37,87.38,2601499999.0
2009-12-23 04:00:00,87.375,87.425,87.375,87.425,2558000000.0
2009-12-23 04:15:00,87.425,87.47,87.415,87.445,4267000002.0
2009-12-23 04:30:00,87.445,87.465,87.365,87.37,2457100000.0
2009-12-23 04:45:00,87.37,87.445,87.36,87.415,1143000000.0
2009-12-23 05:00:00,87.415,87.465,87.375,87.435,3911500001.0
2009-12-23 05:15:00,87.435,87.455,87.41,87.415,2240800000.0
2009-12-23 05:30:00,87.415,87.415,87.365,87.38,1239400001.0
2009-12-23 05:45:00,87.38,87.39,87.32,87.355,2235800001.0
2009-12-23 06:00:00,87.355,87.39,87.32,87.335,2191899997.0
2009-12-23 06:15:00,87.335,87.38,87.315,87.325,2109300001.0
2009-12-23 06:30:00,87.33,87.37,87.319,87.35,2149500001.0
2009-12-23 06:45:00,87.355,87.375,87.335,87.37,2252400000.0
2009-12-23 07:00:00,87.36,87.39,87.355,87.375,1613099999.0
2009-12-23 07:15:00,87.375,87.42,87.35,87.405,2499700000.0
2009-12-23 07:30:00,87.39,87.455,87.375,87.45,3828000001.0
2009-12-23 07:45:00,87.445,87.465,87.4,87.445,2763500000.0
2009-12-23 08:00:00,87.455,87.495,87.44,87.445,2215299998.0
2009-12-23 08:15:00,87.445,87.48,87.41,87.415,3298900000.0
2009-12-23 08:30:00,87.415,87.445,87.405,87.43,3267300001.0
2009-12-23 08:45:00,87.43,87.44,87.375,87.43,3587200000.0
2009-12-23 09:00:00,87.43,87.455,87.405,87.425,1776900000.0
2009-12-23 09:15:00,87.43,87.475,87.4,87.45,3901600001.0
2009-12-23 09:30:00,87.45,87.455,87.385,87.395,3062599997.0
2009-12-23 09:45:00,87.395,87.445,87.385,87.44,1666999999.0
2009-12-23 10:00:00,87.44,87.46,87.335,87.4,4794100003.0
2009-12-23 10:15:00,87.4,87.54,87.335,87.52,3866799999.0
2009-12-23 10:30:00,87.52,87.545,87.435,87.455,4728599998.0
2009-12-23 10:45:00,87.455,87.51,87.435,87.5,3222700000.0
2009-12-23 11:00:00,87.5,87.51,87.435,87.5,5124100001.0
2009-12-23 11:15:00,87.495,87.59,87.46,87.585,3006000000.0
2009-12-23 11:30:00,87.585,87.63,87.525,87.54,2889900000.0
2009-12-23 11:45:00,87.54,87.61,87.54,87.58,2331100000.0
2009-12-23 12:00:00,87.58,87.65,87.565,87.62,1532900000.0
2009-12-23 12:15:00,87.625,87.7,87.61,87.615,2102300000.0
2009-12-23 12:30:00,87.615,87.63,87.58,87.625,1894200000.0
2009-12-23 12:45:00,87.625,87.77,87.625,87.745,2309800000.0
2009-12-23 13:00:00,87.745,87.76,87.705,87.715,1559200000.0
2009-12-23 13:15:00,87.715,87.755,87.69,87.69,3947200000.0
2009-12-23 13:30:00,87.695,87.73,87.67,87.71,3978300000.0
2009-12-23 13:45:00,87.71,87.725,87.665,87.71,3630400000.0
2009-12-23 14:00:00,87.705,87.73,87.665,87.725,4996899999.0
2009-12-23 14:15:00,87.725,87.775,87.71,87.72,3574200000.0
2009-12-23 14:30:00,87.72,87.81,87.705,87.79,2992400005.0
2009-12-23 14:45:00,87.795,88.005,87.79,87.975,7126400002.0
2009-12-23 15:00:00,87.975,88.05,87.92,87.93,8576500000.0
2009-12-23 15:15:00,87.93,87.935,87.765,87.805,5752300002.0
2009-12-23 15:30:00,87.8,87.95,87.77,87.92,5396500000.0
2009-12-23 15:45:00,87.92,87.93,87.82,87.88,5795999998.0
2009-12-23 16:00:00,87.88,88.045,87.845,88.01,5718000000.0
2009-12-23 16:15:00,88.015,88.045,87.99,88.02,5841099999.0
2009-12-23 16:30:00,88.02,88.05,87.95,87.985,6188800000.0
2009-12-23 16:45:00,87.985,88.055,87.955,87.995,6336700001.0
2009-12-23 17:00:00,87.99,87.99,87.835,87.97,10721499999.0
2009-12-23 17:15:00,87.975,87.975,87.865,87.935,5389900000.0
2009-12-23 17:30:00,87.935,88.065,87.935,87.995,4814100000.0
2009-12-23 17:45:00,87.995,88.065,87.965,87.975,4714500001.0
2009-12-23 18:00:00,87.97,88.005,87.93,88.005,2583700000.0
2009-12-23 18:15:00,88.01,88.065,87.97,88.015,3081800000.0
2009-12-23 18:30:00,88.015,88.11,88.01,88.035,3411500000.0
2009-12-23 18:45:00,88.045,88.17,88.025,88.16,3261900000.0
2009-12-23 19:00:00,88.165,88.17,88.105,88.135,4216100000.0
2009-12-23 19:15:00,88.135,88.23,88.125,88.215,4265600000.0
2009-12-23 19:30:00,88.21,88.255,88.16,88.205,3503500001.0
2009-12-23 19:45:00,88.205,88.225,88.075,88.075,4401300002.0
2009-12-23 20:00:00,88.08,88.18,88.08,88.135,3337200004.0
2009-12-23 20:15:00,88.135,88.19,88.13,88.165,2218600000.0
2009-12-23 20:30:00,88.165,88.21,88.13,88.165,3051900000.0
2009-12-23 20:45:00,88.165,88.22,88.15,88.215,1916300000.0
2009-12-23 21:00:00,88.23,88.24,88.2,88.215,2028700000.0
2009-12-23 21:15:00,88.215,88.24,88.185,88.235,3029300000.0
2009-12-23 21:30:00,88.235,88.255,88.215,88.24,1940999999.0
2009-12-23 21:45:00,88.24,88.26,88.195,88.205,3556800000.0
2009-12-23 22:00:00,88.205,88.215,88.16,88.195,1978400001.0
2009-12-23 22:15:00,88.195,88.21,88.145,88.18,1597300000.0
2009-12-23 22:30:00,88.175,88.185,88.155,88.17,1736500000.0
2009-12-23 22:45:00,88.17,88.205,88.155,88.17,2902800000.0
2009-12-23 23:00:00,88.17,88.2,88.155,88.18,1313000000.0
2009-12-23 23:15:00,88.175,88.21,88.165,88.2,808400000.0
2009-12-23 23:30:00,88.2,88.2,88.175,88.19,911700000.0
2009-12-23 23:45:00,88.19,88.2,88.135,88.175,738700000.0
2009-12-24 00:00:00,88.16,88.205,88.135,88.155,450300000.0
2009-12-24 00:15:00,88.15,88.215,88.14,88.19,257200000.0
2009-12-24 00:30:00,88.19,88.195,88.06,88.085,418700000.0
2009-12-24 00:45:00,88.085,88.1,88.065,88.09,175000000.0
2009-12-24 01:00:00,88.09,88.165,88.08,88.155,580300000.0
2009-12-24 01:15:00,88.155,88.165,88.135,88.16,449000000.0
2009-12-24 01:30:00,88.16,88.195,88.115,88.125,2271100000.0
2009-12-24 01:45:00,88.125,88.18,88.125,88.18,1794100001.0
2009-12-24 02:00:00,88.18,88.205,88.145,88.155,2341499999.0
2009-12-24 02:15:00,88.155,88.17,88.1,88.16,2403999999.0
2009-12-24 02:30:00,88.155,88.205,88.145,88.195,3260300000.0
2009-12-24 02:45:00,88.195,88.235,88.165,88.215,5368599998.0
2009-12-24 03:00:00,88.215,88.255,88.195,88.195,3034199999.0
2009-12-24 03:15:00,88.195,88.24,88.17,88.19,2806100003.0
2009-12-24 03:30:00,88.19,88.205,88.155,88.175,2051900000.0
2009-12-24 03:45:00,88.165,88.205,88.165,88.19,1722200000.0
2009-12-24 04:00:00,88.19,88.2,88.12,88.155,2702600000.0
2009-12-24 04:15:00,88.155,88.21,88.155,88.185,3674800000.0
2009-12-24 04:30:00,88.185,88.195,88.12,88.13,2056200001.0
2009-12-24 04:45:00,88.13,88.21,88.12,88.16,3658900001.0
2009-12-24 05:00:00,88.16,88.16,88.06,88.095,3588500001.0
2009-12-24 05:15:00,88.095,88.11,88.075,88.105,1317400000.0
2009-12-24 05:30:00,88.1,88.105,88.015,88.07,3397200005.0
2009-12-24 05:45:00,88.065,88.085,88.035,88.075,2704400002.0
2009-12-24 06:00:00,88.075,88.09,88.015,88.02,2513000005.0
2009-12-24 06:15:00,88.02,88.055,88.005,88.025,2404600001.0
2009-12-24 06:30:00,88.025,88.04,87.935,87.965,1944300000.0
2009-12-24 06:45:00,87.965,88.0,87.905,87.97,3806900002.0
2009-12-24 07:00:00,87.97,87.995,87.945,87.975,2584200002.0
2009-12-24 07:15:00,87.97,87.975,87.925,87.93,1454699999.0
2009-12-24 07:30:00,87.93,87.94,87.84,87.865,2634400001.0
2009-12-24 07:45:00,87.86,87.885,87.785,87.88,2962099999.0
2009-12-24 08:00:00,87.885,87.935,87.835,87.905,2985099998.0
2009-12-24 08:15:00,87.915,87.985,87.905,87.925,5227400000.0
2009-12-24 08:30:00,87.925,87.945,87.895,87.895,3210700003.0
2009-12-24 08:45:00,87.895,87.9,87.825,87.835,2363300002.0
2009-12-24 09:00:00,87.835,87.915,87.835,87.85,3180800000.0
2009-12-24 09:15:00,87.85,87.865,87.785,87.825,4554900000.0
2009-12-24 09:30:00,87.82,87.905,87.815,87.905,3591700006.0
2009-12-24 09:45:00,87.905,87.95,87.88,87.915,2459799996.0
2009-12-24 10:00:00,87.915,88.0,87.91,87.97,3647399998.0
2009-12-24 10:15:00,87.97,88.01,87.93,87.955,5450400001.0
2009-12-24 10:30:00,87.955,87.975,87.93,87.955,5186400004.0
2009-12-24 10:45:00,87.95,87.97,87.895,87.96,4021999995.0
2009-12-24 11:00:00,87.965,88.01,87.945,87.96,4653499995.0
2009-12-24 11:15:00,87.96,88.03,87.925,88.03,3678199996.0
2009-12-24 11:30:00,88.025,88.08,87.995,88.0,5287600008.0
2009-12-24 11:45:00,88.0,88.075,87.99,88.01,3573599993.0
2009-12-24 12:00:00,88.005,88.125,88.0,88.115,4498799998.0
2009-12-24 12:15:00,88.115,88.16,88.075,88.125,6037699993.0
2009-12-24 12:30:00,88.14,88.19,88.085,88.095,5543400000.0
2009-12-24 12:45:00,88.095,88.145,88.08,88.12,4863600002.0
2009-12-24 13:00:00,88.115,88.145,88.07,88.1,4836799997.0
2009-12-24 13:15:00,88.1,88.235,88.1,88.23,4775099997.0
2009-12-24 13:30:00,88.23,88.295,88.185,88.29,5071999997.0
2009-12-24 13:45:00,88.29,88.29,88.225,88.245,4612499999.0
2009-12-24 14:00:00,88.245,88.29,88.205,88.265,3007399998.0
2009-12-24 14:15:00,88.265,88.32,88.265,88.29,2913199999.0
2009-12-24 14:30:00,88.295,88.485,88.29,88.475,3653400000.0
2009-12-24 14:45:00,88.475,88.58,88.47,88.495,4719300000.0
2009-12-24 15:00:00,88.505,88.54,88.475,88.5,4343800000.0
2009-12-24 15:15:00,88.5,88.505,88.43,88.475,3214199999.0
2009-12-24 15:30:00,88.475,88.585,88.47,88.535,2005700000.0
2009-12-24 15:45:00,88.535,88.575,88.495,88.52,1540900000.0
2009-12-24 16:00:00,88.52,88.535,88.475,88.48,678400000.0
2009-12-24 16:15:00,88.48,88.48,88.38,88.425,1652000000.0
2009-12-24 16:30:00,88.425,88.43,88.275,88.275,1359400000.0
2009-12-24 16:45:00,88.275,88.35,88.26,88.345,1010100000.0
2009-12-24 17:00:00,88.345,88.455,88.34,88.415,1340000000.0
2009-12-24 17:15:00,88.415,88.425,88.36,88.395,666700000.0
2009-12-24 17:30:00,88.395,88.395,88.255,88.275,1296300000.0
2009-12-24 17:45:00,88.27,88.39,88.27,88.375,1396500000.0
2009-12-24 18:00:00,88.365,88.46,88.345,88.455,1402300000.0
2009-12-24 18:15:00,88.455,88.495,88.435,88.46,1100300000.0
2009-12-24 18:30:00,88.46,88.46,88.345,88.37,848400000.0
2009-12-24 18:45:00,88.37,88.435,88.355,88.405,548000000.0
2009-12-24 19:00:00,88.405,88.41,88.3,88.3,648500000.0
2009-12-24 19:15:00,88.3,88.315,88.23,88.29,713000000.0
2009-12-24 19:30:00,88.285,88.295,88.19,88.2,950500000.0
2009-12-24 19:45:00,88.2,88.285,88.19,88.195,1455800000.0
2009-12-24 20:00:00,88.19,88.215,88.15,88.17,2414100000.0
2009-12-24 20:15:00,88.17,88.21,88.16,88.19,534700000.0
2009-12-24 20:30:00,88.195,88.215,88.13,88.14,1179500000.0
2009-12-24 20:45:00,88.14,88.14,87.925,88.065,1134400000.0
2009-12-24 21:00:00,88.07,88.095,88.015,88.05,695000000.0
2009-12-24 21:15:00,88.06,88.075,87.98,88.055,1553000000.0
2009-12-24 21:30:00,88.055,88.09,88.015,88.03,436600000.0
2009-12-24 21:45:00,88.025,88.215,88.01,88.215,562400000.0
2009-12-24 22:00:00,88.215,88.215,88.14,88.166,471700000.0
2009-12-24 22:15:00,88.175,88.24,88.148,88.155,702300000.0
2009-12-24 22:30:00,88.18,88.22,88.15,88.155,1616200000.0
2009-12-24 22:45:00,88.19,88.21,88.16,88.17,440500000.0
2009-12-24 23:00:00,88.165,88.24,88.145,88.195,353100001.0
2009-12-24 23:15:00,88.195,88.195,88.15,88.175,597100000.0
2009-12-24 23:30:00,88.18,88.18,88.12,88.17,311000001.0
2009-12-24 23:45:00,88.17,88.26,88.155,88.24,426100000.0
2009-12-25 00:00:00,88.209,88.3,88.112,88.229,2463900001.0
2009-12-25 00:15:00,88.242,88.285,88.182,88.216,4238199998.0
2009-12-25 00:30:00,88.231,88.294,88.192,88.235,5372399996.0
2009-12-25 00:45:00,88.244,88.36,88.182,88.267,5466199999.0
2009-12-25 01:00:00,88.257,88.374,88.153,88.29,5078799997.0
2009-12-25 01:15:00,88.281,88.321,88.176,88.213,2597800000.0
2009-12-25 01:30:00,88.218,88.259,88.157,88.183,2769399998.0
2009-12-25 01:45:00,88.162,88.203,88.085,88.158,3551100000.0
2009-12-25 02:00:00,88.17,88.207,88.116,88.146,1050400000.0
2009-12-25 02:15:00,88.161,88.2,88.102,88.183,801099999.0
2009-12-25 02:30:00,88.184,88.253,88.142,88.194,803099999.0
2009-12-25 02:45:00,88.177,88.347,88.167,88.271,899800000.0
2009-12-25 03:00:00,88.266,88.327,88.193,88.207,692000000.0
2009-12-25 03:15:00,88.275,88.286,88.165,88.188,877900000.0
2009-12-25 03:30:00,88.171,88.246,88.156,88.167,762699999.0
2009-12-25 03:45:00,88.12,88.198,88.099,88.127,934999999.0
2009-12-25 04:00:00,88.11,88.175,88.087,88.155,1318799998.0
2009-12-25 04:15:00,88.181,88.222,88.144,88.184,1553899999.0
2009-12-25 04:30:00,88.182,88.225,88.164,88.208,1315300000.0
2009-12-25 04:45:00,88.219,88.29,88.189,88.268,1751500000.0
2009-12-25 05:00:00,88.236,88.284,88.195,88.206,1443300000.0
2009-12-25 05:15:00,88.21,88.262,88.192,88.245,2000100000.0
2009-12-25 05:30:00,88.236,88.253,88.178,88.178,1834799999.0
2009-12-25 05:45:00,88.235,88.251,88.178,88.217,1888000000.0
2009-12-25 06:00:00,88.237,88.243,88.162,88.214,2447000001.0
2009-12-25 06:15:00,88.218,88.234,88.144,88.197,2426200000.0
2009-12-25 06:30:00,88.184,88.212,88.118,88.182,2100399998.0
2009-12-25 06:45:00,88.185,88.207,88.11,88.171,2341900001.0
2009-12-25 07:00:00,88.157,88.225,88.133,88.133,2451500002.0
2009-12-25 07:15:00,88.142,88.226,88.11,88.117,3288200001.0
2009-12-25 07:30:00,88.122,88.192,88.097,88.14,2583500000.0
2009-12-25 07:45:00,88.145,88.239,88.054,88.12,2828800000.0
2009-12-25 08:00:00,88.042,88.209,87.992,88.203,2411400001.0
2009-12-25 08:15:00,88.145,88.235,88.124,88.23,2854699998.0
2009-12-25 08:30:00,88.248,88.41,88.181,88.312,2483799999.0
2009-12-25 08:45:00,88.285,88.372,88.282,88.302,4147700000.0
2009-12-25 09:00:00,88.343,88.361,88.294,88.337,2486400001.0
2009-12-25 09:15:00,88.338,88.36,88.27,88.298,3814299999.0
2009-12-25 09:30:00,88.3,88.313,88.225,88.26,4088000001.0
2009-12-25 09:45:00,88.276,88.309,88.153,88.225,5952899999.0
2009-12-25 10:00:00,88.223,88.244,88.067,88.108,6275200002.0
2009-12-25 10:15:00,88.106,88.146,87.965,88.085,5525500000.0
2009-12-25 10:30:00,87.97,88.139,87.965,88.032,5772100003.0
2009-12-25 10:45:00,88.034,88.041,87.903,87.977,6433499999.0
2009-12-25 11:00:00,87.987,88.025,87.938,87.998,4365599999.0
2009-12-25 11:15:00,87.998,88.011,87.972,88.0,5217100001.0
2009-12-25 11:30:00,87.998,88.053,87.963,87.97,5394849997.0
2009-12-25 11:45:00,87.99,88.0,87.972,87.99,5278500003.0
2009-12-25 12:00:00,87.989,88.006,87.97,87.99,5714000002.0
2009-12-25 12:15:00,87.988,88.004,87.938,87.975,8048799999.0
2009-12-25 12:30:00,87.972,88.008,87.972,87.986,5098600000.0
2009-12-25 12:45:00,87.99,88.009,87.97,87.998,6114500000.0
2009-12-25 13:00:00,87.987,88.004,87.978,87.986,4192199999.0
2009-12-25 13:15:00,87.985,88.0,87.977,87.979,3708199999.0
2009-12-25 13:30:00,87.979,87.999,87.975,87.989,2429650000.0
2009-12-25 13:45:00,87.988,88.003,87.977,87.98,3408900007.0
2009-12-25 14:00:00,87.981,88.007,87.972,87.987,3738800017.0
2009-12-25 14:15:00,87.988,87.999,87.969,87.995,3101199997.0
2009-12-25 14:30:00,87.99,88.0,87.976,87.983,2616099999.0
2009-12-25 14:45:00,87.98,88.0,87.976,87.99,3394399999.0
2009-12-25 15:00:00,87.989,88.0,87.977,87.989,3037999998.0
2009-12-25 15:15:00,87.987,88.021,87.977,87.998,3476499998.0
2009-12-25 15:30:00,88.002,88.057,87.99,88.007,3415099999.0
2009-12-25 15:45:00,88.037,88.054,88.022,88.037,3721700001.0
2009-12-25 16:00:00,88.037,88.313,88.02,88.278,3438999999.0
2009-12-25 16:15:00,88.248,88.313,88.029,88.22,4156400000.0
2009-12-25 16:30:00,88.084,88.138,88.068,88.127,5446600004.0
2009-12-25 16:45:00,88.119,88.124,88.057,88.11,4248000001.0
2009-12-25 17:00:00,88.108,88.338,88.091,88.33,5073199999.0
2009-12-25 17:15:00,88.275,88.355,88.127,88.309,4334900002.0
2009-12-25 17:30:00,88.328,88.345,88.317,88.328,4538399998.0
2009-12-25 17:45:00,88.306,88.342,88.303,88.325,5394200001.0
2009-12-25 18:00:00,88.329,88.352,88.288,88.325,5144100001.0
2009-12-25 18:15:00,88.343,88.352,88.31,88.339,4663000000.0
2009-12-25 18:30:00,88.328,88.341,88.32,88.325,3805800001.0
2009-12-25 18:45:00,88.327,88.34,88.316,88.316,5291599996.0
2009-12-25 19:00:00,88.325,88.338,88.308,88.333,3790100001.0
2009-12-25 19:15:00,88.323,88.338,88.307,88.32,3672399999.0
2009-12-25 19:30:00,88.325,88.344,88.315,88.325,2396899999.0
2009-12-25 19:45:00,88.328,88.346,88.304,88.325,2352500000.0
2009-12-25 20:00:00,88.328,88.351,88.31,88.328,3577800001.0
2009-12-25 20:15:00,88.328,88.336,88.315,88.328,1667900001.0
2009-12-25 20:30:00,88.328,88.339,88.31,88.325,2536900000.0
2009-12-25 20:45:00,88.32,88.345,88.316,88.336,2312899997.0
2009-12-25 21:00:00,88.325,88.333,88.308,88.325,1326600000.0
2009-12-25 21:15:00,88.314,88.343,88.308,88.32,2238399999.0
2009-12-25 21:30:00,88.328,88.339,88.317,88.325,1826700000.0
2009-12-25 21:45:00,88.325,88.345,88.305,88.328,2134200000.0
2009-12-25 22:00:00,88.324,88.342,88.303,88.323,1937200000.0
2009-12-25 22:15:00,88.325,88.343,88.307,88.325,1434200000.0
2009-12-25 22:30:00,88.325,88.344,88.315,88.318,2212400000.0
2009-12-25 22:45:00,88.325,88.347,88.308,88.339,2532700000.0
2009-12-25 23:00:00,88.325,88.341,87.922,87.925,3334500001.0
2009-12-25 23:15:00,87.975,88.257,87.922,88.213,3636100000.0
2009-12-25 23:30:00,88.16,88.178,87.922,87.927,3884400002.0
2009-12-25 23:45:00,87.978,88.134,87.922,88.09,3410800000.0
2009-12-28 00:00:00,88.243,88.303,88.2,88.27,291100000.0
2009-12-28 00:15:00,88.27,88.3,88.185,88.28,411000000.0
2009-12-28 00:30:00,88.285,88.35,88.285,88.345,293500000.0
2009-12-28 00:45:00,88.345,88.375,88.29,88.325,741300000.0
2009-12-28 01:00:00,88.33,88.34,88.245,88.26,871000000.0
2009-12-28 01:15:00,88.27,88.32,88.245,88.28,1445799998.0
2009-12-28 01:30:00,88.275,88.28,88.23,88.25,1921800000.0
2009-12-28 01:45:00,88.245,88.305,88.13,88.195,2147900000.0
2009-12-28 02:00:00,88.215,88.265,88.115,88.155,4512500001.0
2009-12-28 02:15:00,88.165,88.165,88.12,88.15,3066800000.0
2009-12-28 02:30:00,88.15,88.235,88.135,88.23,3241100000.0
2009-12-28 02:45:00,88.23,88.355,88.21,88.24,7412000000.0
2009-12-28 03:00:00,88.245,88.27,88.15,88.205,3809200000.0
2009-12-28 03:15:00,88.195,88.245,88.185,88.225,1658200000.0
2009-12-28 03:30:00,88.225,88.335,88.205,88.325,4566900000.0
2009-12-28 03:45:00,88.32,88.485,88.315,88.465,6665199999.0
2009-12-28 04:00:00,88.465,88.49,88.425,88.445,2946300000.0
2009-12-28 04:15:00,88.445,88.475,88.375,88.39,2437100001.0
2009-12-28 04:30:00,88.385,88.435,88.33,88.33,3080000000.0
2009-12-28 04:45:00,88.335,88.37,88.31,88.355,2207200000.0
2009-12-28 05:00:00,88.355,88.39,88.345,88.345,1885500001.0
2009-12-28 05:15:00,88.345,88.375,88.345,88.365,1659900000.0
2009-12-28 05:30:00,88.365,88.375,88.33,88.36,2043200002.0
2009-12-28 05:45:00,88.36,88.4,88.345,88.365,1511700000.0
2009-12-28 06:00:00,88.365,88.38,88.305,88.345,1671000000.0
2009-12-28 06:15:00,88.335,88.35,88.255,88.285,2224200000.0
2009-12-28 06:30:00,88.285,88.315,88.285,88.295,1104500000.0
2009-12-28 06:45:00,88.305,88.305,88.285,88.295,806500000.0
2009-12-28 07:00:00,88.305,88.315,88.275,88.315,1625800000.0
2009-12-28 07:15:00,88.315,88.375,88.31,88.335,2095900000.0
2009-12-28 07:30:00,88.335,88.385,88.325,88.37,2718599999.0
2009-12-28 07:45:00,88.365,88.395,88.35,88.39,1890900000.0
2009-12-28 08:00:00,88.39,88.425,88.355,88.415,4072100000.0
2009-12-28 08:15:00,88.41,88.435,88.335,88.38,2825400000.0
2009-12-28 08:30:00,88.38,88.405,88.315,88.365,2593799998.0
2009-12-28 08:45:00,88.36,88.39,88.315,88.355,1743900000.0
2009-12-28 09:00:00,88.35,88.36,88.265,88.3,4370700001.0
2009-12-28 09:15:00,88.3,88.315,88.255,88.27,2940300000.0
2009-12-28 09:30:00,88.27,88.305,88.23,88.265,4382000002.0
2009-12-28 09:45:00,88.265,88.285,88.215,88.215,2705099999.0
2009-12-28 10:00:00,88.215,88.27,88.195,88.225,5281900001.0
2009-12-28 10:15:00,88.225,88.245,88.165,88.195,3165299999.0
2009-12-28 10:30:00,88.195,88.275,88.195,88.26,2184599999.0
2009-12-28 10:45:00,88.255,88.345,88.225,88.34,4089100002.0
2009-12-28 11:00:00,88.34,88.43,88.34,88.395,5389600001.0
2009-12-28 11:15:00,88.395,88.415,88.365,88.385,4469800001.0
2009-12-28 11:30:00,88.39,88.43,88.36,88.415,3201800001.0
2009-12-28 11:45:00,88.415,88.435,88.37,88.37,4472699999.0
2009-12-28 12:00:00,88.375,88.425,88.365,88.4,2539100000.0
2009-12-28 12:15:00,88.4,88.415,88.36,88.385,2546100002.0
2009-12-28 12:30:00,88.385,88.425,88.36,88.405,2440100000.0
2009-12-28 12:45:00,88.405,88.41,88.37,88.41,3052799999.0
2009-12-28 13:00:00,88.415,88.45,88.385,88.435,2602100000.0
2009-12-28 13:15:00,88.435,88.45,88.41,88.43,2847500001.0
2009-12-28 13:30:00,88.435,88.46,88.41,88.45,2660299999.0
2009-12-28 13:45:00,88.45,88.55,88.425,88.515,3617749999.0
2009-12-28 14:00:00,88.515,88.555,88.495,88.53,2856500001.0
2009-12-28 14:15:00,88.53,88.545,88.505,88.51,3425600000.0
2009-12-28 14:30:00,88.515,88.585,88.505,88.565,2211799999.0
2009-12-28 14:45:00,88.565,88.585,88.55,88.555,1665799999.0
2009-12-28 15:00:00,88.55,88.595,88.525,88.575,3294900000.0
2009-12-28 15:15:00,88.57,88.605,88.55,88.57,4874600001.0
2009-12-28 15:30:00,88.57,88.595,88.55,88.575,1914800001.0
2009-12-28 15:45:00,88.575,88.595,88.55,88.595,2740300001.0
2009-12-28 16:00:00,88.585,88.605,88.545,88.545,2315400000.0
2009-12-28 16:15:00,88.545,88.58,88.49,88.57,3105700001.0
2009-12-28 16:30:00,88.57,88.59,88.545,88.58,2931700001.0
2009-12-28 16:45:00,88.58,88.585,88.505,88.545,3186500000.0
2009-12-28 17:00:00,88.545,88.555,88.51,88.54,1897400001.0
2009-12-28 17:15:00,88.54,88.565,88.485,88.52,3645099999.0
2009-12-28 17:30:00,88.525,88.605,88.525,88.59,2891100002.0
2009-12-28 17:45:00,88.585,88.655,88.575,88.605,5033600001.0
2009-12-28 18:00:00,88.605,88.615,88.555,88.595,2407700000.0
2009-12-28 18:15:00,88.595,88.605,88.54,88.555,834700001.0
2009-12-28 18:30:00,88.555,88.57,88.52,88.525,792900000.0
2009-12-28 18:45:00,88.525,88.61,88.52,88.535,2162500000.0
2009-12-28 19:00:00,88.535,88.565,88.53,88.535,1472100000.0
2009-12-28 19:15:00,88.535,88.57,88.515,88.525,979100000.0
2009-12-28 19:30:00,88.52,88.535,88.5,88.51,1731800000.0
2009-12-28 19:45:00,88.51,88.54,88.505,88.505,1502100001.0
2009-12-28 20:00:00,88.515,88.545,88.485,88.485,2544800001.0
2009-12-28 20:15:00,88.485,88.53,88.47,88.505,1720599999.0
2009-12-28 20:30:00,88.51,88.535,88.495,88.53,1340399999.0
2009-12-28 20:45:00,88.53,88.53,88.49,88.505,898800002.0
2009-12-28 21:00:00,88.51,88.525,88.48,88.5,855800000.0
2009-12-28 21:15:00,88.5,88.525,88.47,88.525,995100001.0
2009-12-28 21:30:00,88.525,88.565,88.51,88.525,2198099998.0
2009-12-28 21:45:00,88.525,88.55,88.465,88.49,2032300001.0
2009-12-28 22:00:00,88.49,88.49,88.455,88.485,567400000.0
2009-12-28 22:15:00,88.485,88.515,88.47,88.515,911499999.0
2009-12-28 22:30:00,88.515,88.545,88.505,88.525,2618499993.0
2009-12-28 22:45:00,88.52,88.575,88.515,88.57,2305700001.0
2009-12-28 23:00:00,88.565,88.585,88.545,88.55,1334100000.0
2009-12-28 23:15:00,88.55,88.565,88.54,88.55,470400000.0
2009-12-28 23:30:00,88.555,88.565,88.515,88.53,806800000.0
2009-12-28 23:45:00,88.53,88.54,88.515,88.53,974500000.0
2009-12-29 00:00:00,88.53,88.56,88.52,88.55,450900000.0
2009-12-29 00:15:00,88.555,88.56,88.485,88.505,542200000.0
2009-12-29 00:30:00,88.505,88.515,88.47,88.5,524400000.0
2009-12-29 00:45:00,88.495,88.52,88.49,88.505,392800000.0
2009-12-29 01:00:00,88.505,88.525,88.49,88.525,459500000.0
2009-12-29 01:15:00,88.525,88.55,88.51,88.525,1403300001.0
2009-12-29 01:30:00,88.525,88.56,88.52,88.535,1346500000.0
2009-12-29 01:45:00,88.535,88.565,88.535,88.56,1577400000.0
2009-12-29 02:00:00,88.56,88.56,88.475,88.51,7041000001.0
2009-12-29 02:15:00,88.515,88.565,88.505,88.535,5089000000.0
2009-12-29 02:30:00,88.535,88.59,88.535,88.56,4161900000.0
2009-12-29 02:45:00,88.565,88.585,88.495,88.535,3636300000.0
2009-12-29 03:00:00,88.535,88.56,88.515,88.55,3584899999.0
2009-12-29 03:15:00,88.55,88.565,88.53,88.55,1408000000.0
2009-12-29 03:30:00,88.555,88.575,88.545,88.555,2415200000.0
2009-12-29 03:45:00,88.555,88.595,88.545,88.585,1721800000.0
2009-12-29 04:00:00,88.585,88.61,88.55,88.565,2134700000.0
2009-12-29 04:15:00,88.56,88.57,88.525,88.545,3215000000.0
2009-12-29 04:30:00,88.545,88.555,88.535,88.555,1701900000.0
2009-12-29 04:45:00,88.555,88.565,88.515,88.515,1738200000.0
2009-12-29 05:00:00,88.52,88.56,88.49,88.555,1785300000.0
2009-12-29 05:15:00,88.55,88.555,88.458,88.495,2680799999.0
2009-12-29 05:30:00,88.495,88.515,88.485,88.485,744200000.0
2009-12-29 05:45:00,88.485,88.55,88.485,88.54,1897900000.0
2009-12-29 06:00:00,88.54,88.55,88.505,88.53,992300000.0
2009-12-29 06:15:00,88.525,88.55,88.52,88.535,1689300000.0
2009-12-29 06:30:00,88.535,88.56,88.525,88.55,1760500000.0
2009-12-29 06:45:00,88.555,88.57,88.525,88.565,2783900000.0
2009-12-29 07:00:00,88.565,88.57,88.52,88.54,2724900001.0
2009-12-29 07:15:00,88.54,88.565,88.519,88.555,2830300001.0
2009-12-29 07:30:00,88.555,88.62,88.555,88.57,2926099998.0
2009-12-29 07:45:00,88.57,88.57,88.535,88.545,2045799999.0
2009-12-29 08:00:00,88.55,88.58,88.55,88.565,3219300000.0
2009-12-29 08:15:00,88.565,88.59,88.56,88.59,3110600000.0
2009-12-29 08:30:00,88.59,88.65,88.565,88.635,3849599999.0
2009-12-29 08:45:00,88.635,88.675,88.635,88.665,4754699999.0
2009-12-29 09:00:00,88.66,88.72,88.66,88.705,2657400000.0
2009-12-29 09:15:00,88.705,88.815,88.685,88.81,5412800000.0
2009-12-29 09:30:00,88.81,88.93,88.79,88.895,6106200001.0
2009-12-29 09:45:00,88.9,88.97,88.89,88.945,3424200001.0
2009-12-29 10:00:00,88.945,88.95,88.855,88.895,4699600001.0
2009-12-29 10:15:00,88.895,88.925,88.86,88.895,7721700000.0
2009-12-29 10:30:00,88.895,88.995,88.895,88.95,7135699997.0
2009-12-29 10:45:00,88.95,88.98,88.91,88.93,5578700001.0
2009-12-29 11:00:00,88.93,88.99,88.9,88.97,5818600003.0
2009-12-29 11:15:00,88.97,88.985,88.89,88.94,6786700006.0
2009-12-29 11:30:00,88.94,88.94,88.895,88.9,5202200001.0
2009-12-29 11:45:00,88.9,89.01,88.895,88.97,5312299999.0
2009-12-29 12:00:00,88.97,88.98,88.905,88.955,4667400003.0
2009-12-29 12:15:00,88.955,89.05,88.925,88.99,4560700005.0
2009-12-29 12:30:00,88.995,88.995,88.92,88.93,5709600003.0
2009-12-29 12:45:00,88.93,88.96,88.875,88.895,3596500002.0
2009-12-29 13:00:00,88.895,88.91,88.86,88.88,3095600000.0
2009-12-29 13:15:00,88.88,88.93,88.87,88.925,3263999999.0
2009-12-29 13:30:00,88.92,89.06,88.9,89.06,4909299999.0
2009-12-29 13:45:00,89.06,89.08,89.01,89.08,4797800006.0
2009-12-29 14:00:00,89.075,89.13,89.025,89.105,4116200002.0
2009-12-29 14:15:00,89.1,89.2,89.09,89.14,6155699999.0
2009-12-29 14:30:00,89.14,89.17,89.095,89.14,4166600002.0
2009-12-29 14:45:00,89.14,89.17,89.07,89.155,4732999997.0
2009-12-29 15:00:00,89.155,89.155,88.985,88.99,5030799999.0
2009-12-29 15:15:00,88.99,89.05,88.95,89.045,5219100001.0
2009-12-29 15:30:00,89.045,89.08,89.01,89.08,2915499999.0
2009-12-29 15:45:00,89.075,89.105,89.025,89.03,3100399999.0
2009-12-29 16:00:00,89.03,89.095,89.015,89.035,3841600003.0
2009-12-29 16:15:00,89.035,89.04,88.94,88.975,3944900000.0
2009-12-29 16:30:00,88.975,89.035,88.965,89.01,3847300000.0
2009-12-29 16:45:00,89.005,89.02,88.89,88.93,5401400001.0
2009-12-29 17:00:00,88.925,88.95,88.83,88.835,4473499997.0
2009-12-29 17:15:00,88.835,88.925,88.825,88.915,3571000001.0
2009-12-29 17:30:00,88.915,88.93,88.87,88.915,3873099998.0
2009-12-29 17:45:00,88.915,89.03,88.895,88.995,3305199999.0
2009-12-29 18:00:00,89.0,89.005,88.695,88.73,7499900004.0
2009-12-29 18:15:00,88.735,88.78,88.635,88.655,7905300003.0
2009-12-29 18:30:00,88.655,88.69,88.595,88.655,6662899999.0
2009-12-29 18:45:00,88.655,88.705,88.58,88.705,3800300000.0
2009-12-29 19:00:00,88.705,88.8,88.7,88.75,2618900000.0
2009-12-29 19:15:00,88.755,88.76,88.685,88.72,3760300000.0
2009-12-29 19:30:00,88.71,88.72,88.645,88.715,2945900001.0
2009-12-29 19:45:00,88.715,88.725,88.675,88.71,2432600000.0
2009-12-29 20:00:00,88.715,88.73,88.675,88.71,3694800003.0
2009-12-29 20:15:00,88.71,88.75,88.7,88.725,4653100000.0
2009-12-29 20:30:00,88.72,88.74,88.64,88.645,3509400001.0
2009-12-29 20:45:00,88.645,88.655,88.56,88.585,2505599994.0
2009-12-29 21:00:00,88.585,88.62,88.54,88.565,2253100000.0
2009-12-29 21:15:00,88.565,88.62,88.535,88.62,1823300000.0
2009-12-29 21:30:00,88.62,88.68,88.6,88.625,4065200009.0
2009-12-29 21:45:00,88.635,88.7,88.61,88.675,4916899996.0
2009-12-29 22:00:00,88.675,88.735,88.665,88.685,3268900001.0
2009-12-29 22:15:00,88.685,88.78,88.685,88.755,1676800002.0
2009-12-29 22:30:00,88.755,88.805,88.745,88.765,1826900000.0
2009-12-29 22:45:00,88.765,88.805,88.74,88.755,2194899998.0
2009-12-29 23:00:00,88.75,88.77,88.715,88.73,984799999.0
2009-12-29 23:15:00,88.735,88.76,88.72,88.75,1065400000.0
2009-12-29 23:30:00,88.75,88.75,88.725,88.735,381100000.0
2009-12-29 23:45:00,88.735,88.78,88.715,88.715,1259400000.0
2009-12-30 00:00:00,88.715,88.72,88.655,88.675,654200000.0
2009-12-30 00:15:00,88.675,88.68,88.645,88.665,482400000.0
2009-12-30 00:30:00,88.675,88.685,88.63,88.68,356800000.0
2009-12-30 00:45:00,88.68,88.73,88.675,88.725,478500000.0
2009-12-30 01:00:00,88.72,88.72,88.65,88.7,534400000.0
2009-12-30 01:15:00,88.71,88.71,88.66,88.675,1293100001.0
2009-12-30 01:30:00,88.675,88.69,88.635,88.655,2243700000.0
2009-12-30 01:45:00,88.65,88.695,88.615,88.62,2351900000.0
2009-12-30 02:00:00,88.625,88.705,88.62,88.655,2596900000.0
2009-12-30 02:15:00,88.66,88.66,88.625,88.655,2285700000.0
2009-12-30 02:30:00,88.655,88.665,88.555,88.565,3909100000.0
2009-12-30 02:45:00,88.565,88.635,88.54,88.605,5996400000.0
2009-12-30 03:00:00,88.61,88.655,88.58,88.625,3331100000.0
2009-12-30 03:15:00,88.625,88.7,88.62,88.68,5904500000.0
2009-12-30 03:30:00,88.68,88.715,88.66,88.665,4197199999.0
2009-12-30 03:45:00,88.67,88.715,88.66,88.715,2602900000.0
2009-12-30 04:00:00,88.715,88.76,88.665,88.705,4811499998.0
2009-12-30 04:15:00,88.705,88.72,88.67,88.67,3567900000.0
2009-12-30 04:30:00,88.67,88.695,88.65,88.675,2656700000.0
2009-12-30 04:45:00,88.67,88.675,88.64,88.64,2296700000.0
2009-12-30 05:00:00,88.64,88.74,88.635,88.715,3773900001.0
2009-12-30 05:15:00,88.715,88.75,88.695,88.74,3003000000.0
2009-12-30 05:30:00,88.74,88.775,88.685,88.72,3575400001.0
2009-12-30 05:45:00,88.725,88.765,88.697,88.73,2270800000.0
2009-12-30 06:00:00,88.73,88.76,88.715,88.725,3105300000.0
2009-12-30 06:15:00,88.725,88.755,88.705,88.75,2386200000.0
2009-12-30 06:30:00,88.755,88.765,88.715,88.75,2808300000.0
2009-12-30 06:45:00,88.745,88.75,88.685,88.695,3111900000.0
2009-12-30 07:00:00,88.69,88.725,88.69,88.705,1302600000.0
2009-12-30 07:15:00,88.71,88.73,88.695,88.715,2163300000.0
2009-12-30 07:30:00,88.72,88.725,88.66,88.67,2046900000.0
2009-12-30 07:45:00,88.67,88.725,88.64,88.66,2911400000.0
2009-12-30 08:00:00,88.66,88.66,88.565,88.6,2745900000.0
2009-12-30 08:15:00,88.6,88.665,88.585,88.61,3613800000.0
2009-12-30 08:30:00,88.605,88.685,88.605,88.675,3814900000.0
2009-12-30 08:45:00,88.68,88.74,88.665,88.74,3652600000.0
2009-12-30 09:00:00,88.745,88.78,88.705,88.73,3264200001.0
2009-12-30 09:15:00,88.73,88.79,88.725,88.76,2679299996.0
2009-12-30 09:30:00,88.76,88.78,88.69,88.7,2010600002.0
2009-12-30 09:45:00,88.7,88.91,88.7,88.875,5299099999.0
2009-12-30 10:00:00,88.875,88.935,88.82,88.855,3672100002.0
2009-12-30 10:15:00,88.855,88.895,88.72,88.745,4268000000.0
2009-12-30 10:30:00,88.745,88.805,88.7,88.705,4342899998.0
2009-12-30 10:45:00,88.705,88.77,88.67,88.755,4649700001.0
2009-12-30 11:00:00,88.755,88.785,88.705,88.705,5405300001.0
2009-12-30 11:15:00,88.71,88.83,88.7,88.815,5492200006.0
2009-12-30 11:30:00,88.81,88.84,88.73,88.805,4673900001.0
2009-12-30 11:45:00,88.805,88.87,88.8,88.83,3704600001.0
2009-12-30 12:00:00,88.83,88.89,88.815,88.875,3772900001.0
2009-12-30 12:15:00,88.875,88.9,88.815,88.815,4387699999.0
2009-12-30 12:30:00,88.815,88.89,88.8,88.88,4704400002.0
2009-12-30 12:45:00,88.88,88.9,88.835,88.88,1839800001.0
2009-12-30 13:00:00,88.88,88.915,88.84,88.84,3752200000.0
2009-12-30 13:15:00,88.84,88.93,88.83,88.905,3766999998.0
2009-12-30 13:30:00,88.905,88.955,88.88,88.88,2058000000.0
2009-12-30 13:45:00,88.885,88.9,88.78,88.8,3391399998.0
2009-12-30 14:00:00,88.8,88.925,88.8,88.885,3372900000.0
2009-12-30 14:15:00,88.885,88.9,88.82,88.865,1684000001.0
2009-12-30 14:30:00,88.855,88.9,88.835,88.9,1325800001.0
2009-12-30 14:45:00,88.9,88.935,88.865,88.9,1775800001.0
2009-12-30 15:00:00,88.9,88.96,88.885,88.95,3084199999.0
2009-12-30 15:15:00,88.945,89.085,88.875,89.065,3278500004.0
2009-12-30 15:30:00,89.065,89.08,88.99,89.005,2936200002.0
2009-12-30 15:45:00,89.005,89.03,88.975,89.015,2393999999.0
2009-12-30 16:00:00,89.015,89.06,88.96,89.06,2807800000.0
2009-12-30 16:15:00,89.06,89.08,88.93,88.93,3284700000.0
2009-12-30 16:30:00,88.935,89.01,88.885,88.96,3710000000.0
2009-12-30 16:45:00,88.955,89.04,88.92,89.005,3557100001.0
2009-12-30 17:00:00,89.015,89.045,88.96,89.04,2327100000.0
2009-12-30 17:15:00,89.04,89.075,89.005,89.06,2489899999.0
2009-12-30 17:30:00,89.06,89.145,88.975,89.03,3709099999.0
2009-12-30 17:45:00,89.035,89.095,88.99,89.01,3503899999.0
2009-12-30 18:00:00,89.01,89.07,88.96,89.005,3853100004.0
2009-12-30 18:15:00,89.0,89.055,88.95,88.97,2765800001.0
2009-12-30 18:30:00,88.965,89.06,88.96,89.035,2427700003.0
2009-12-30 18:45:00,89.035,89.175,89.025,89.155,3449100002.0
2009-12-30 19:00:00,89.155,89.275,89.14,89.255,3553700008.0
2009-12-30 19:15:00,89.25,89.345,89.23,89.25,3691200005.0
2009-12-30 19:30:00,89.24,89.3,89.155,89.16,3429600000.0
2009-12-30 19:45:00,89.155,89.175,89.115,89.115,2833800001.0
2009-12-30 20:00:00,89.115,89.155,89.075,89.135,3336999999.0
2009-12-30 20:15:00,89.13,89.23,89.115,89.145,3012399999.0
2009-12-30 20:30:00,89.145,89.17,89.11,89.13,1407100000.0
2009-12-30 20:45:00,89.135,89.19,89.125,89.185,1463600000.0
2009-12-30 21:00:00,89.175,89.185,89.129,89.155,904400000.0
2009-12-30 21:15:00,89.155,89.175,89.11,89.125,1195300000.0
2009-12-30 21:30:00,89.12,89.14,89.085,89.125,1673600000.0
2009-12-30 21:45:00,89.135,89.175,89.125,89.155,1458100001.0
2009-12-30 22:00:00,89.165,89.185,89.105,89.165,1598100000.0
2009-12-30 22:15:00,89.16,89.185,89.16,89.18,904700000.0
2009-12-30 22:30:00,89.18,89.18,89.085,89.085,1117300000.0
2009-12-30 22:45:00,89.085,89.19,89.085,89.17,1846399999.0
2009-12-30 23:00:00,89.165,89.175,89.116,89.17,768900000.0
2009-12-30 23:15:00,89.17,89.175,89.14,89.155,375500000.0
2009-12-30 23:30:00,89.155,89.18,89.125,89.165,694600000.0
2009-12-30 23:45:00,89.16,89.175,89.13,89.155,1014900000.0
2009-12-31 00:00:00,89.165,89.17,89.125,89.14,28000000.0
